(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 | | 2005-06-15 | 00:00:00 | 32,28 | 32,55 | 32,03 | 32,15 | 1.641.700 | | 2005-06-16 | 00:00:00 | 32,30 | 32,42 | 31,92 | 32,25 | 1.189.600 | | 2005-06-17 | 00:00:00 | 32,42 | 32,47 | 32,15 | 32,33 | 785.700 | | 2005-06-20 | 00:00:00 | 32,12 | 32,25 | 32,00 | 32,20 | 1.119.900 | | 2005-06-21 | 00:00:00 | 32,25 | 32,38 | 32,00 | 32,30 | 747.800 | | 2005-06-22 | 00:00:00 | 32,42 | 32,62 | 32,05 | 32,30 | 1.000.600 | | 2005-06-23 | 00:00:00 | 32,55 | 33,17 | 32,50 | 33,03 | 2.910.600 | | 2005-06-24 | 00:00:00 | 32,67 | 33,05 | 32,60 | 33,03 | 1.381.200 | | 2005-06-27 | 00:00:00 | 33,20 | 33,22 | 32,53 | 32,60 | 1.214.100 | | 2005-06-28 | 00:00:00 | 32,67 | 32,95 | 32,62 | 32,78 | 1.236.600 | | 2005-06-29 | 00:00:00 | 32,97 | 34,75 | 32,92 | 33,80 | 6.726.400 | | 2005-06-30 | 00:00:00 | 34,03 | 34,55 | 33,90 | 34,40 | 3.661.400 | | 2005-07-01 | 00:00:00 | 34,42 | 35,35 | 34,28 | 35,05 | 2.844.800 | | 2005-07-04 | 00:00:00 | 35,25 | 35,25 | 34,58 | 34,90 | 1.506.200 | | 2005-07-05 | 00:00:00 | 35,05 | 35,17 | 34,60 | 34,70 | 2.799.300 | | 2005-07-06 | 00:00:00 | 34,83 | 35,15 | 34,00 | 34,45 | 3.735.600 | | 2005-07-07 | 00:00:00 | 34,45 | 34,45 | 33,15 | 34,00 | 2.578.400 | | 2005-07-08 | 00:00:00 | 34,40 | 34,65 | 34,12 | 34,58 | 1.519.300 | | 2005-07-11 | 00:00:00 | 34,67 | 34,75 | 34,20 | 34,42 | 1.314.100 | | 2005-07-12 | 00:00:00 | 34,40 | 34,78 | 34,22 | 34,75 | 1.597.400 | | 2005-07-13 | 00:00:00 | 34,90 | 34,92 | 34,62 | 34,70 | 1.170.000 | | 2005-07-14 | 00:00:00 | 34,60 | 34,78 | 34,05 | 34,17 | 1.535.700 | | 2005-07-15 | 00:00:00 | 34,45 | 34,47 | 33,58 | 33,67 | 2.457.000 | | 2005-07-18 | 00:00:00 | 33,85 | 33,85 | 33,30 | 33,40 | 1.980.600 | | 2005-07-19 | 00:00:00 | 33,40 | 33,78 | 33,40 | 33,62 | 2.184.000 | | 2005-07-20 | 00:00:00 | 33,50 | 33,70 | 33,45 | 33,70 | 1.777.600 | | 2005-07-21 | 00:00:00 | 33,70 | 33,80 | 33,50 | 33,50 | 1.420.300 | | 2005-07-22 | 00:00:00 | 33,67 | 34,12 | 33,53 | 33,92 | 1.739.700 | | 2005-07-25 | 00:00:00 | 33,97 | 34,55 | 33,97 | 34,38 | 1.470.100 | | 2005-07-26 | 00:00:00 | 34,35 | 34,42 | 34,08 | 34,15 | 1.094.300 | | 2005-07-27 | 00:00:00 | 34,15 | 34,35 | 33,75 | 33,95 | 1.885.800 | | 2005-07-28 | 00:00:00 | 33,92 | 34,10 | 33,42 | 33,58 | 2.335.000 | | 2005-07-29 | 00:00:00 | 33,58 | 34,05 | 33,40 | 33,40 | 2.724.300 | | 2005-08-01 | 00:00:00 | 33,53 | 33,75 | 33,45 | 33,65 | 1.386.600 | | 2005-08-02 | 00:00:00 | 33,65 | 33,65 | 33,38 | 33,40 | 1.697.600 | | 2005-08-03 | 00:00:00 | 33,42 | 34,12 | 33,38 | 34,10 | 1.523.800 | | 2005-08-04 | 00:00:00 | 33,97 | 34,65 | 33,83 | 34,28 | 2.529.800 | | 2005-08-05 | 00:00:00 | 34,55 | 34,70 | 34,00 | 34,08 | 1.853.500 | | 2005-08-08 | 00:00:00 | 34,10 | 35,47 | 34,10 | 35,30 | 2.764.700 | | 2005-08-09 | 00:00:00 | 35,30 | 35,83 | 35,03 | 35,72 | 1.880.700 | | 2005-08-10 | 00:00:00 | 35,72 | 36,25 | 35,50 | 35,58 | 2.402.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
