(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 20,06 | 20,45 | 20,02 | 20,39 | 2.518.700 | | 2004-05-20 | 00:00:00 | 20,21 | 20,39 | 20,17 | 20,19 | 832.300 | | 2004-05-21 | 00:00:00 | 20,30 | 20,45 | 20,09 | 20,16 | 3.116.700 | | 2004-05-24 | 00:00:00 | 19,96 | 19,99 | 19,15 | 19,77 | 6.880.200 | | 2004-05-25 | 00:00:00 | 19,79 | 19,98 | 19,71 | 19,84 | 2.683.700 | | 2004-05-26 | 00:00:00 | 19,98 | 19,98 | 19,76 | 19,80 | 1.232.000 | | 2004-05-27 | 00:00:00 | 19,76 | 19,84 | 19,59 | 19,69 | 3.036.000 | | 2004-05-28 | 00:00:00 | 19,81 | 19,84 | 19,65 | 19,67 | 1.935.800 | | 2004-05-31 | 00:00:00 | 19,60 | 19,81 | 19,60 | 19,70 | 470.600 | | 2004-06-01 | 00:00:00 | 19,65 | 19,69 | 19,38 | 19,38 | 2.530.400 | | 2004-06-02 | 00:00:00 | 19,50 | 19,83 | 19,38 | 19,65 | 2.211.200 | | 2004-06-03 | 00:00:00 | 19,61 | 19,81 | 19,49 | 19,76 | 1.732.600 | | 2004-06-04 | 00:00:00 | 19,83 | 20,06 | 19,77 | 20,00 | 1.786.700 | | 2004-06-07 | 00:00:00 | 19,95 | 20,10 | 19,89 | 20,02 | 1.365.200 | | 2004-06-08 | 00:00:00 | 20,05 | 20,09 | 19,89 | 20,04 | 1.981.800 | | 2004-06-09 | 00:00:00 | 20,08 | 20,16 | 20,04 | 20,08 | 1.345.600 | | 2004-06-10 | 00:00:00 | 20,05 | 20,19 | 20,04 | 20,10 | 1.560.700 | | 2004-06-11 | 00:00:00 | 20,11 | 20,30 | 20,10 | 20,30 | 1.430.100 | | 2004-06-14 | 00:00:00 | 20,31 | 20,31 | 19,94 | 20,09 | 1.221.100 | | 2004-06-15 | 00:00:00 | 20,11 | 20,16 | 19,98 | 20,00 | 1.568.800 | | 2004-06-16 | 00:00:00 | 20,05 | 20,20 | 20,00 | 20,14 | 1.092.700 | | 2004-06-17 | 00:00:00 | 20,12 | 20,39 | 20,12 | 20,36 | 1.723.200 | | 2004-06-18 | 00:00:00 | 20,27 | 20,36 | 20,15 | 20,29 | 2.475.900 | | 2004-06-21 | 00:00:00 | 20,30 | 20,36 | 20,15 | 20,29 | 1.333.200 | | 2004-06-22 | 00:00:00 | 20,19 | 20,25 | 20,06 | 20,19 | 973.000 | | 2004-06-23 | 00:00:00 | 20,17 | 20,30 | 20,05 | 20,27 | 6.732.500 | | 2004-06-24 | 00:00:00 | 20,34 | 20,41 | 20,11 | 20,15 | 2.189.300 | | 2004-06-25 | 00:00:00 | 20,23 | 20,30 | 20,17 | 20,17 | 968.400 | | 2004-06-28 | 00:00:00 | 20,25 | 20,40 | 20,16 | 20,24 | 1.371.700 | | 2004-06-29 | 00:00:00 | 20,30 | 20,40 | 20,16 | 20,34 | 2.377.300 | | 2004-06-30 | 00:00:00 | 20,38 | 20,70 | 20,35 | 20,70 | 4.666.000 | | 2004-07-01 | 00:00:00 | 20,69 | 20,98 | 20,64 | 20,90 | 2.787.300 | | 2004-07-02 | 00:00:00 | 20,88 | 21,02 | 20,85 | 20,95 | 3.359.200 | | 2004-07-05 | 00:00:00 | 20,89 | 20,98 | 20,86 | 20,98 | 1.099.900 | | 2004-07-06 | 00:00:00 | 20,92 | 20,98 | 20,73 | 20,92 | 2.080.800 | | 2004-07-07 | 00:00:00 | 20,92 | 21,08 | 20,77 | 20,95 | 1.477.700 | | 2004-07-08 | 00:00:00 | 20,92 | 20,99 | 20,76 | 20,91 | 1.492.100 | | 2004-07-09 | 00:00:00 | 20,91 | 21,20 | 20,90 | 21,16 | 2.580.300 | | 2004-07-12 | 00:00:00 | 21,08 | 21,25 | 21,08 | 21,19 | 1.957.100 | | 2004-07-13 | 00:00:00 | 21,25 | 21,25 | 21,08 | 21,17 | 3.263.300 | | 2004-07-14 | 00:00:00 | 21,04 | 21,20 | 20,92 | 21,11 | 1.423.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
