(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 | 2005-02-23 | 00:00:00 | 27,00 | 27,42 | 26,83 | 27,33 | 2.561.700 | 2005-02-24 | 00:00:00 | 27,45 | 27,45 | 27,17 | 27,30 | 1.284.500 | 2005-02-25 | 00:00:00 | 27,48 | 27,75 | 27,42 | 27,67 | 2.631.900 | 2005-02-28 | 00:00:00 | 27,75 | 27,90 | 27,58 | 27,75 | 1.899.000 | 2005-03-01 | 00:00:00 | 27,83 | 28,12 | 27,73 | 27,95 | 2.568.200 | 2005-03-02 | 00:00:00 | 29,00 | 29,10 | 28,12 | 28,20 | 8.661.100 | 2005-03-03 | 00:00:00 | 28,45 | 28,67 | 28,33 | 28,55 | 2.403.100 | 2005-03-04 | 00:00:00 | 28,70 | 28,70 | 28,35 | 28,52 | 2.058.100 | 2005-03-07 | 00:00:00 | 28,62 | 28,88 | 28,52 | 28,77 | 1.782.200 | 2005-03-08 | 00:00:00 | 28,85 | 28,85 | 28,38 | 28,55 | 983.500 | 2005-03-09 | 00:00:00 | 28,75 | 28,85 | 28,42 | 28,45 | 1.522.200 | 2005-03-10 | 00:00:00 | 28,38 | 28,52 | 28,02 | 28,10 | 3.999.300 | 2005-03-11 | 00:00:00 | 28,25 | 28,30 | 28,05 | 28,12 | 1.808.900 | 2005-03-14 | 00:00:00 | 28,17 | 28,30 | 28,05 | 28,10 | 835.100 | 2005-03-15 | 00:00:00 | 27,95 | 28,20 | 27,95 | 28,12 | 1.268.900 | 2005-03-16 | 00:00:00 | 28,42 | 28,60 | 28,23 | 28,30 | 2.801.900 | 2005-03-17 | 00:00:00 | 28,35 | 28,40 | 28,12 | 28,20 | 1.684.300 | 2005-03-18 | 00:00:00 | 28,23 | 28,23 | 27,90 | 28,20 | 1.402.400 | 2005-03-21 | 00:00:00 | 28,30 | 28,45 | 28,05 | 28,27 | 722.400 | 2005-03-22 | 00:00:00 | 28,38 | 28,38 | 27,65 | 27,70 | 2.115.400 | 2005-03-23 | 00:00:00 | 27,58 | 27,73 | 27,20 | 27,48 | 3.453.100 | 2005-03-24 | 00:00:00 | 27,48 | 28,02 | 27,40 | 27,83 | 1.437.800 | 2005-03-25 | 00:00:00 | 27,83 | 27,83 | 27,83 | 27,83 | 0 | 2005-03-28 | 00:00:00 | 27,83 | 27,83 | 27,83 | 27,83 | 0 | 2005-03-29 | 00:00:00 | 27,83 | 27,95 | 27,35 | 27,58 | 1.499.400 | 2005-03-30 | 00:00:00 | 27,58 | 27,80 | 27,50 | 27,80 | 1.234.000 | 2005-03-31 | 00:00:00 | 28,00 | 28,00 | 27,62 | 27,80 | 1.871.400 | 2005-04-01 | 00:00:00 | 27,80 | 28,10 | 27,80 | 27,95 | 1.349.700 | 2005-04-04 | 00:00:00 | 27,90 | 28,12 | 27,83 | 28,10 | 940.800 | 2005-04-05 | 00:00:00 | 28,25 | 28,25 | 27,85 | 28,02 | 2.469.900 | 2005-04-06 | 00:00:00 | 27,92 | 28,12 | 27,88 | 28,10 | 1.018.000 | 2005-04-07 | 00:00:00 | 28,08 | 28,12 | 27,92 | 28,00 | 1.003.600 | 2005-04-08 | 00:00:00 | 28,08 | 28,42 | 28,05 | 28,30 | 1.585.300 | 2005-04-11 | 00:00:00 | 28,33 | 28,60 | 28,27 | 28,55 | 1.625.500 | 2005-04-12 | 00:00:00 | 28,60 | 28,80 | 28,40 | 28,80 | 2.400.000 | 2005-04-13 | 00:00:00 | 28,85 | 29,02 | 28,65 | 29,02 | 2.368.300 | 2005-04-14 | 00:00:00 | 28,80 | 28,92 | 28,60 | 28,75 | 1.737.100 | 2005-04-15 | 00:00:00 | 28,52 | 28,75 | 28,38 | 28,48 | 1.714.900 | 2005-04-18 | 00:00:00 | 28,27 | 28,40 | 27,80 | 27,90 | 4.886.300 | 2005-04-19 | 00:00:00 | 27,90 | 28,15 | 27,83 | 28,00 | 1.326.400 | 2005-04-20 | 00:00:00 | 28,15 | 28,30 | 27,90 | 27,95 | 1.308.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|