(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-10 | 00:00:00 | 35,72 | 36,25 | 35,50 | 35,58 | 2.402.400 | | 2005-08-11 | 00:00:00 | 35,67 | 35,67 | 34,75 | 35,25 | 1.856.600 | | 2005-08-12 | 00:00:00 | 35,30 | 35,47 | 35,05 | 35,10 | 1.155.300 | | 2005-08-15 | 00:00:00 | 35,05 | 35,22 | 35,00 | 35,00 | 631.900 | | 2005-08-16 | 00:00:00 | 35,25 | 35,50 | 34,95 | 35,20 | 1.391.600 | | 2005-08-17 | 00:00:00 | 35,28 | 35,28 | 34,75 | 35,08 | 1.290.300 | | 2005-08-18 | 00:00:00 | 35,10 | 35,25 | 34,80 | 34,85 | 1.620.500 | | 2005-08-19 | 00:00:00 | 34,95 | 35,15 | 34,80 | 34,97 | 1.988.200 | | 2005-08-22 | 00:00:00 | 35,15 | 35,50 | 34,95 | 35,45 | 1.051.300 | | 2005-08-23 | 00:00:00 | 35,55 | 35,58 | 35,15 | 35,15 | 1.994.500 | | 2005-08-24 | 00:00:00 | 35,38 | 36,72 | 35,33 | 36,00 | 5.564.000 | | 2005-08-25 | 00:00:00 | 35,90 | 36,00 | 35,62 | 35,65 | 1.245.400 | | 2005-08-26 | 00:00:00 | 35,50 | 35,92 | 35,17 | 35,30 | 1.315.200 | | 2005-08-29 | 00:00:00 | 35,10 | 35,42 | 35,00 | 35,25 | 878.000 | | 2005-08-30 | 00:00:00 | 35,28 | 35,88 | 35,17 | 35,65 | 1.764.400 | | 2005-08-31 | 00:00:00 | 35,92 | 36,47 | 35,72 | 36,00 | 3.431.800 | | 2005-09-01 | 00:00:00 | 36,05 | 36,47 | 35,95 | 36,22 | 2.376.900 | | 2005-09-02 | 00:00:00 | 36,35 | 36,58 | 35,88 | 35,92 | 1.538.600 | | 2005-09-05 | 00:00:00 | 36,05 | 36,25 | 35,78 | 35,90 | 1.146.200 | | 2005-09-06 | 00:00:00 | 36,03 | 36,20 | 35,65 | 35,72 | 1.551.200 | | 2005-09-07 | 00:00:00 | 36,50 | 36,50 | 35,47 | 35,88 | 3.866.900 | | 2005-09-08 | 00:00:00 | 35,97 | 36,08 | 35,60 | 35,70 | 1.614.400 | | 2005-09-09 | 00:00:00 | 35,80 | 35,83 | 35,38 | 35,53 | 1.316.400 | | 2005-09-12 | 00:00:00 | 35,83 | 35,85 | 35,50 | 35,53 | 977.900 | | 2005-09-13 | 00:00:00 | 35,53 | 35,70 | 35,20 | 35,33 | 1.724.400 | | 2005-09-14 | 00:00:00 | 35,47 | 35,58 | 35,05 | 35,12 | 1.987.000 | | 2005-09-15 | 00:00:00 | 35,03 | 36,10 | 35,00 | 36,10 | 2.589.800 | | 2005-09-16 | 00:00:00 | 36,03 | 36,75 | 35,80 | 36,60 | 3.784.000 | | 2005-09-19 | 00:00:00 | 36,42 | 36,53 | 35,88 | 36,50 | 1.211.600 | | 2005-09-20 | 00:00:00 | 36,53 | 36,70 | 36,35 | 36,62 | 1.811.800 | | 2005-09-21 | 00:00:00 | 36,28 | 36,40 | 35,62 | 35,80 | 2.094.200 | | 2005-09-22 | 00:00:00 | 35,80 | 35,97 | 35,40 | 35,53 | 1.706.400 | | 2005-09-23 | 00:00:00 | 35,55 | 35,65 | 35,08 | 35,22 | 2.328.100 | | 2005-09-26 | 00:00:00 | 35,55 | 35,70 | 35,28 | 35,58 | 1.719.200 | | 2005-09-27 | 00:00:00 | 35,60 | 35,80 | 35,30 | 35,80 | 1.775.600 | | 2005-09-28 | 00:00:00 | 35,80 | 35,97 | 35,58 | 35,90 | 1.252.500 | | 2005-09-29 | 00:00:00 | 35,90 | 36,00 | 35,60 | 35,90 | 1.434.900 | | 2005-09-30 | 00:00:00 | 36,03 | 36,17 | 35,58 | 35,83 | 1.241.000 | | 2005-10-03 | 00:00:00 | 35,95 | 36,20 | 35,80 | 36,17 | 1.530.400 | | 2005-10-04 | 00:00:00 | 36,30 | 36,38 | 35,12 | 35,60 | 3.830.700 | | 2005-10-05 | 00:00:00 | 35,50 | 35,62 | 34,45 | 34,85 | 5.895.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
