(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 23,88 | 24,00 | 23,41 | 23,44 | 2.033.700 | | 2004-11-04 | 00:00:00 | 23,21 | 23,60 | 23,21 | 23,41 | 1.777.500 | | 2004-11-05 | 00:00:00 | 23,60 | 23,61 | 22,84 | 23,05 | 4.256.800 | | 2004-11-08 | 00:00:00 | 23,05 | 23,12 | 22,69 | 22,88 | 2.088.100 | | 2004-11-09 | 00:00:00 | 22,76 | 22,85 | 22,55 | 22,64 | 2.208.300 | | 2004-11-10 | 00:00:00 | 22,70 | 22,70 | 22,45 | 22,54 | 1.970.700 | | 2004-11-11 | 00:00:00 | 22,59 | 23,05 | 22,56 | 22,84 | 2.328.100 | | 2004-11-12 | 00:00:00 | 22,83 | 22,96 | 22,76 | 22,92 | 1.865.900 | | 2004-11-15 | 00:00:00 | 23,00 | 23,00 | 22,84 | 22,86 | 1.442.300 | | 2004-11-16 | 00:00:00 | 22,80 | 22,86 | 22,48 | 22,60 | 2.269.000 | | 2004-11-17 | 00:00:00 | 22,60 | 22,77 | 22,54 | 22,73 | 2.050.400 | | 2004-11-18 | 00:00:00 | 22,62 | 22,70 | 22,55 | 22,65 | 1.317.400 | | 2004-11-19 | 00:00:00 | 22,71 | 22,75 | 22,55 | 22,60 | 1.495.800 | | 2004-11-22 | 00:00:00 | 22,50 | 22,62 | 22,44 | 22,49 | 2.336.500 | | 2004-11-23 | 00:00:00 | 22,59 | 22,88 | 22,52 | 22,80 | 1.764.300 | | 2004-11-24 | 00:00:00 | 22,95 | 22,95 | 22,73 | 22,91 | 1.341.500 | | 2004-11-25 | 00:00:00 | 22,96 | 23,08 | 22,81 | 22,99 | 1.331.300 | | 2004-11-26 | 00:00:00 | 23,20 | 23,64 | 23,20 | 23,52 | 3.216.500 | | 2004-11-29 | 00:00:00 | 23,50 | 23,73 | 23,50 | 23,52 | 2.186.100 | | 2004-11-30 | 00:00:00 | 23,58 | 23,59 | 23,12 | 23,29 | 2.121.400 | | 2004-12-01 | 00:00:00 | 23,40 | 23,75 | 23,31 | 23,73 | 3.020.000 | | 2004-12-02 | 00:00:00 | 23,74 | 23,75 | 23,64 | 23,66 | 1.045.800 | | 2004-12-03 | 00:00:00 | 23,74 | 23,77 | 23,50 | 23,71 | 1.717.000 | | 2004-12-06 | 00:00:00 | 23,75 | 23,86 | 23,52 | 23,56 | 771.800 | | 2004-12-07 | 00:00:00 | 23,56 | 23,71 | 23,45 | 23,51 | 1.561.600 | | 2004-12-08 | 00:00:00 | 23,55 | 23,67 | 23,42 | 23,66 | 991.000 | | 2004-12-09 | 00:00:00 | 23,58 | 23,67 | 23,41 | 23,52 | 2.091.000 | | 2004-12-10 | 00:00:00 | 23,66 | 23,67 | 23,48 | 23,56 | 1.034.100 | | 2004-12-13 | 00:00:00 | 23,62 | 24,29 | 23,56 | 24,19 | 2.951.500 | | 2004-12-14 | 00:00:00 | 24,23 | 24,59 | 24,23 | 24,52 | 2.570.400 | | 2004-12-15 | 00:00:00 | 24,65 | 24,94 | 24,58 | 24,88 | 2.735.400 | | 2004-12-16 | 00:00:00 | 24,95 | 25,08 | 24,31 | 24,41 | 3.926.200 | | 2004-12-17 | 00:00:00 | 24,48 | 24,70 | 24,34 | 24,45 | 2.252.200 | | 2004-12-20 | 00:00:00 | 24,54 | 24,94 | 24,52 | 24,79 | 1.549.100 | | 2004-12-21 | 00:00:00 | 24,49 | 24,61 | 24,39 | 24,49 | 1.145.600 | | 2004-12-22 | 00:00:00 | 24,60 | 24,65 | 24,41 | 24,62 | 904.300 | | 2004-12-23 | 00:00:00 | 24,59 | 24,62 | 24,25 | 24,58 | 707.800 | | 2004-12-24 | 00:00:00 | 24,62 | 24,62 | 24,40 | 24,60 | 375.900 | | 2004-12-27 | 00:00:00 | 24,66 | 24,74 | 24,55 | 24,55 | 852.300 | | 2004-12-28 | 00:00:00 | 24,50 | 24,66 | 24,46 | 24,59 | 523.900 | | 2004-12-29 | 00:00:00 | 24,70 | 24,73 | 24,51 | 24,60 | 668.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
