(Login BolsaPT & Canal Forex) |
|
 VINCI - [Ticker: DG.PA] |     | | Última Trade | 84,200 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,150 (+0,180%) | Capitalização Bolsista | 0 | | Bid / Ask | 64,200 x 4.800 - 64,990 x 10.000 | EPS | 0,00 | | Abertura | 84,210 | PER | 0,00% | | Máximo | 84,590 | Pagamento Dividendo | | | Mínimo | 83,950 | Data Ex-Dividendo | | | Fecho Anterior | 84,050 | Yield | | | Volume | 1.037.923 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para DG.PA de 2000-01-01 a 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 13,38 | 13,43 | 13,38 | 13,38 | 0 | | 2003-01-02 | 00:00:00 | 13,35 | 13,56 | 13,25 | 13,50 | 1.192.700 | | 2003-01-03 | 00:00:00 | 13,68 | 13,77 | 13,45 | 13,68 | 1.266.700 | | 2003-01-06 | 00:00:00 | 13,74 | 13,86 | 13,48 | 13,75 | 1.108.600 | | 2003-01-07 | 00:00:00 | 13,86 | 13,88 | 13,59 | 13,71 | 982.900 | | 2003-01-08 | 00:00:00 | 13,77 | 13,77 | 13,50 | 13,54 | 921.000 | | 2003-01-09 | 00:00:00 | 13,75 | 13,75 | 13,35 | 13,45 | 1.302.100 | | 2003-01-10 | 00:00:00 | 13,55 | 13,75 | 13,38 | 13,60 | 1.376.700 | | 2003-01-13 | 00:00:00 | 13,60 | 13,73 | 13,56 | 13,62 | 896.700 | | 2003-01-14 | 00:00:00 | 13,70 | 14,02 | 13,65 | 13,98 | 2.795.900 | | 2003-01-15 | 00:00:00 | 13,99 | 14,24 | 13,90 | 14,16 | 2.045.000 | | 2003-01-16 | 00:00:00 | 14,06 | 14,52 | 14,06 | 14,34 | 3.314.600 | | 2003-01-17 | 00:00:00 | 14,41 | 14,45 | 14,20 | 14,35 | 2.137.700 | | 2003-01-20 | 00:00:00 | 14,25 | 14,50 | 14,25 | 14,45 | 1.518.900 | | 2003-01-21 | 00:00:00 | 14,39 | 14,50 | 14,15 | 14,15 | 2.570.800 | | 2003-01-22 | 00:00:00 | 14,15 | 14,34 | 14,12 | 14,21 | 2.220.100 | | 2003-01-23 | 00:00:00 | 14,48 | 14,49 | 13,82 | 14,12 | 2.015.100 | | 2003-01-24 | 00:00:00 | 14,02 | 14,31 | 13,88 | 13,88 | 1.641.800 | | 2003-01-27 | 00:00:00 | 13,88 | 14,10 | 13,57 | 13,62 | 2.110.600 | | 2003-01-28 | 00:00:00 | 13,75 | 13,88 | 13,70 | 13,82 | 2.422.200 | | 2003-01-29 | 00:00:00 | 13,90 | 13,93 | 13,50 | 13,62 | 2.160.700 | | 2003-01-30 | 00:00:00 | 13,68 | 13,81 | 13,62 | 13,62 | 1.701.700 | | 2003-01-31 | 00:00:00 | 13,62 | 14,71 | 13,62 | 14,59 | 4.456.500 | | 2003-02-03 | 00:00:00 | 14,38 | 14,66 | 14,34 | 14,45 | 2.106.000 | | 2003-02-04 | 00:00:00 | 14,62 | 14,62 | 14,35 | 14,61 | 2.470.400 | | 2003-02-05 | 00:00:00 | 14,54 | 14,73 | 14,35 | 14,55 | 1.247.300 | | 2003-02-06 | 00:00:00 | 14,40 | 14,62 | 14,39 | 14,52 | 1.009.200 | | 2003-02-07 | 00:00:00 | 14,25 | 14,46 | 13,96 | 13,96 | 1.630.600 | | 2003-02-10 | 00:00:00 | 14,00 | 14,23 | 13,82 | 14,04 | 1.561.100 | | 2003-02-11 | 00:00:00 | 14,23 | 14,48 | 14,06 | 14,34 | 1.421.500 | | 2003-02-12 | 00:00:00 | 14,31 | 14,36 | 14,14 | 14,34 | 860.700 | | 2003-02-13 | 00:00:00 | 14,25 | 14,25 | 14,12 | 14,16 | 950.400 | | 2003-02-14 | 00:00:00 | 14,10 | 14,46 | 14,07 | 14,38 | 1.795.300 | | 2003-02-17 | 00:00:00 | 14,68 | 14,68 | 14,29 | 14,31 | 1.238.000 | | 2003-02-18 | 00:00:00 | 14,41 | 14,50 | 14,25 | 14,34 | 1.290.700 | | 2003-02-19 | 00:00:00 | 14,38 | 14,49 | 14,15 | 14,15 | 1.210.500 | | 2003-02-20 | 00:00:00 | 14,24 | 14,25 | 13,98 | 14,02 | 979.000 | | 2003-02-21 | 00:00:00 | 14,01 | 14,25 | 14,01 | 14,16 | 1.384.600 | | 2003-02-24 | 00:00:00 | 14,15 | 14,18 | 13,95 | 13,95 | 833.900 | | 2003-02-25 | 00:00:00 | 13,94 | 13,98 | 13,75 | 13,79 | 1.550.600 | | 2003-02-26 | 00:00:00 | 13,88 | 13,93 | 13,50 | 13,50 | 3.331.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
