(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 24,70 | 24,73 | 24,51 | 24,60 | 668.000 | | 2004-12-30 | 00:00:00 | 24,75 | 24,85 | 24,61 | 24,74 | 447.100 | | 2004-12-31 | 00:00:00 | 24,75 | 24,80 | 24,55 | 24,70 | 496.600 | | 2005-01-03 | 00:00:00 | 24,65 | 25,12 | 24,65 | 25,05 | 1.382.700 | | 2005-01-04 | 00:00:00 | 25,15 | 25,60 | 25,02 | 25,30 | 3.736.200 | | 2005-01-05 | 00:00:00 | 25,25 | 25,40 | 25,12 | 25,20 | 1.937.200 | | 2005-01-06 | 00:00:00 | 25,30 | 25,62 | 25,23 | 25,55 | 2.019.900 | | 2005-01-07 | 00:00:00 | 25,62 | 25,67 | 25,17 | 25,67 | 1.400.100 | | 2005-01-10 | 00:00:00 | 25,52 | 25,65 | 25,42 | 25,48 | 1.259.300 | | 2005-01-11 | 00:00:00 | 25,62 | 25,62 | 25,12 | 25,45 | 1.956.100 | | 2005-01-12 | 00:00:00 | 25,50 | 25,83 | 25,42 | 25,75 | 2.633.000 | | 2005-01-13 | 00:00:00 | 25,75 | 26,12 | 25,75 | 26,12 | 2.567.700 | | 2005-01-14 | 00:00:00 | 26,12 | 26,23 | 25,98 | 26,20 | 1.839.100 | | 2005-01-17 | 00:00:00 | 26,20 | 26,25 | 26,15 | 26,25 | 742.600 | | 2005-01-18 | 00:00:00 | 26,25 | 26,48 | 26,20 | 26,48 | 1.138.200 | | 2005-01-19 | 00:00:00 | 26,50 | 26,62 | 26,23 | 26,58 | 2.460.800 | | 2005-01-20 | 00:00:00 | 26,58 | 26,62 | 26,27 | 26,35 | 1.922.800 | | 2005-01-21 | 00:00:00 | 26,38 | 26,73 | 26,38 | 26,73 | 1.830.000 | | 2005-01-24 | 00:00:00 | 26,67 | 26,73 | 26,23 | 26,35 | 1.482.000 | | 2005-01-25 | 00:00:00 | 26,33 | 26,67 | 26,27 | 26,62 | 1.339.200 | | 2005-01-26 | 00:00:00 | 26,65 | 26,70 | 26,48 | 26,62 | 1.294.300 | | 2005-01-27 | 00:00:00 | 26,73 | 26,98 | 26,55 | 26,98 | 1.723.100 | | 2005-01-28 | 00:00:00 | 26,98 | 27,30 | 26,88 | 27,25 | 2.449.900 | | 2005-01-31 | 00:00:00 | 27,27 | 27,52 | 27,25 | 27,50 | 2.709.400 | | 2005-02-01 | 00:00:00 | 27,70 | 27,70 | 27,23 | 27,42 | 2.771.700 | | 2005-02-02 | 00:00:00 | 27,48 | 27,52 | 27,25 | 27,35 | 1.753.800 | | 2005-02-03 | 00:00:00 | 27,48 | 27,73 | 27,45 | 27,67 | 1.495.300 | | 2005-02-04 | 00:00:00 | 27,80 | 28,65 | 27,80 | 28,55 | 6.563.500 | | 2005-02-07 | 00:00:00 | 28,67 | 28,67 | 28,42 | 28,55 | 1.500.400 | | 2005-02-08 | 00:00:00 | 28,50 | 28,70 | 28,33 | 28,50 | 1.642.300 | | 2005-02-09 | 00:00:00 | 28,40 | 28,52 | 28,35 | 28,42 | 1.420.600 | | 2005-02-10 | 00:00:00 | 28,48 | 28,62 | 28,33 | 28,45 | 1.171.200 | | 2005-02-11 | 00:00:00 | 28,50 | 28,75 | 28,40 | 28,70 | 1.938.300 | | 2005-02-14 | 00:00:00 | 28,73 | 29,10 | 28,73 | 28,98 | 1.945.900 | | 2005-02-15 | 00:00:00 | 29,10 | 29,20 | 28,90 | 29,02 | 2.258.400 | | 2005-02-16 | 00:00:00 | 29,08 | 29,20 | 28,85 | 28,98 | 1.378.000 | | 2005-02-17 | 00:00:00 | 28,98 | 29,08 | 28,73 | 28,77 | 1.279.800 | | 2005-02-18 | 00:00:00 | 28,83 | 28,85 | 28,25 | 28,33 | 2.749.100 | | 2005-02-21 | 00:00:00 | 28,25 | 28,45 | 27,25 | 27,35 | 5.502.500 | | 2005-02-22 | 00:00:00 | 27,30 | 27,42 | 26,70 | 27,08 | 4.844.900 | | 2005-02-23 | 00:00:00 | 27,00 | 27,42 | 26,83 | 27,33 | 2.561.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
