(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-07-14 | 00:00:00 | 21,04 | 21,20 | 20,92 | 21,11 | 1.423.600 | 2004-07-15 | 00:00:00 | 20,92 | 21,11 | 20,92 | 21,08 | 2.039.800 | 2004-07-16 | 00:00:00 | 21,11 | 21,46 | 21,09 | 21,25 | 2.604.700 | 2004-07-19 | 00:00:00 | 21,17 | 21,35 | 21,15 | 21,34 | 1.932.000 | 2004-07-20 | 00:00:00 | 21,35 | 21,35 | 21,05 | 21,23 | 1.269.400 | 2004-07-21 | 00:00:00 | 21,25 | 21,36 | 21,19 | 21,23 | 1.559.300 | 2004-07-22 | 00:00:00 | 21,06 | 21,34 | 20,90 | 21,04 | 1.356.600 | 2004-07-23 | 00:00:00 | 21,11 | 21,15 | 20,77 | 20,84 | 1.241.600 | 2004-07-26 | 00:00:00 | 20,90 | 20,94 | 20,75 | 20,80 | 709.500 | 2004-07-27 | 00:00:00 | 20,77 | 20,99 | 20,69 | 20,90 | 860.000 | 2004-07-28 | 00:00:00 | 20,70 | 20,89 | 20,56 | 20,74 | 1.981.700 | 2004-07-29 | 00:00:00 | 20,81 | 21,12 | 20,75 | 20,99 | 1.119.600 | 2004-07-30 | 00:00:00 | 20,99 | 21,24 | 20,99 | 21,14 | 2.263.500 | 2004-08-02 | 00:00:00 | 21,00 | 21,27 | 20,77 | 21,10 | 1.131.100 | 2004-08-03 | 00:00:00 | 21,14 | 21,51 | 21,10 | 21,50 | 2.429.600 | 2004-08-04 | 00:00:00 | 21,50 | 21,55 | 21,19 | 21,46 | 2.154.800 | 2004-08-05 | 00:00:00 | 21,48 | 21,50 | 21,35 | 21,42 | 1.461.000 | 2004-08-06 | 00:00:00 | 21,24 | 21,66 | 21,17 | 21,34 | 3.536.300 | 2004-08-09 | 00:00:00 | 21,27 | 21,45 | 21,17 | 21,33 | 1.712.500 | 2004-08-10 | 00:00:00 | 21,35 | 21,40 | 21,21 | 21,40 | 1.865.000 | 2004-08-11 | 00:00:00 | 21,34 | 21,50 | 20,86 | 21,15 | 1.810.100 | 2004-08-12 | 00:00:00 | 21,24 | 21,33 | 21,17 | 21,23 | 1.821.900 | 2004-08-13 | 00:00:00 | 21,25 | 21,26 | 21,11 | 21,24 | 887.400 | 2004-08-16 | 00:00:00 | 21,23 | 21,38 | 21,14 | 21,38 | 1.007.900 | 2004-08-17 | 00:00:00 | 21,36 | 21,50 | 21,31 | 21,50 | 1.126.200 | 2004-08-18 | 00:00:00 | 21,52 | 21,65 | 21,41 | 21,60 | 1.458.500 | 2004-08-19 | 00:00:00 | 21,59 | 21,90 | 21,56 | 21,83 | 2.451.600 | 2004-08-20 | 00:00:00 | 21,74 | 21,94 | 21,70 | 21,92 | 1.255.400 | 2004-08-23 | 00:00:00 | 22,00 | 22,33 | 21,88 | 22,25 | 1.444.400 | 2004-08-24 | 00:00:00 | 22,15 | 22,27 | 21,95 | 22,06 | 1.617.800 | 2004-08-25 | 00:00:00 | 22,20 | 22,20 | 21,83 | 21,98 | 1.154.600 | 2004-08-26 | 00:00:00 | 21,99 | 22,15 | 21,88 | 21,96 | 1.140.400 | 2004-08-27 | 00:00:00 | 21,94 | 22,20 | 21,94 | 22,20 | 1.029.100 | 2004-08-30 | 00:00:00 | 22,15 | 22,16 | 21,86 | 21,90 | 918.200 | 2004-08-31 | 00:00:00 | 21,98 | 22,25 | 21,86 | 21,96 | 2.266.000 | 2004-09-01 | 00:00:00 | 21,99 | 22,05 | 21,83 | 21,98 | 1.178.700 | 2004-09-02 | 00:00:00 | 21,96 | 22,16 | 21,73 | 22,12 | 2.120.800 | 2004-09-03 | 00:00:00 | 22,49 | 22,49 | 22,08 | 22,25 | 1.510.300 | 2004-09-06 | 00:00:00 | 22,25 | 22,25 | 22,05 | 22,25 | 1.025.000 | 2004-09-07 | 00:00:00 | 22,51 | 22,54 | 22,02 | 22,17 | 1.855.400 | 2004-09-08 | 00:00:00 | 22,75 | 23,38 | 22,70 | 23,19 | 8.293.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|