(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 | 2005-10-05 | 00:00:00 | 35,50 | 35,62 | 34,45 | 34,85 | 5.895.700 | 2005-10-06 | 00:00:00 | 34,40 | 34,60 | 34,17 | 34,25 | 4.053.400 | 2005-10-07 | 00:00:00 | 34,25 | 34,92 | 34,25 | 34,62 | 2.184.500 | 2005-10-10 | 00:00:00 | 34,85 | 35,00 | 34,50 | 34,60 | 1.796.800 | 2005-10-11 | 00:00:00 | 34,42 | 34,72 | 34,40 | 34,58 | 1.760.400 | 2005-10-12 | 00:00:00 | 34,35 | 34,50 | 33,90 | 34,10 | 1.844.500 | 2005-10-13 | 00:00:00 | 33,95 | 34,10 | 32,90 | 33,08 | 3.875.300 | 2005-10-14 | 00:00:00 | 33,25 | 33,47 | 32,40 | 33,12 | 3.763.800 | 2005-10-17 | 00:00:00 | 33,38 | 33,47 | 32,90 | 33,03 | 2.729.600 | 2005-10-18 | 00:00:00 | 33,05 | 33,08 | 32,55 | 32,58 | 3.777.200 | 2005-10-19 | 00:00:00 | 32,45 | 32,45 | 31,50 | 31,92 | 5.166.900 | 2005-10-20 | 00:00:00 | 32,58 | 32,60 | 31,85 | 31,98 | 3.396.600 | 2005-10-21 | 00:00:00 | 31,73 | 32,20 | 31,65 | 31,92 | 2.212.500 | 2005-10-24 | 00:00:00 | 31,92 | 32,58 | 31,88 | 32,53 | 2.025.300 | 2005-10-25 | 00:00:00 | 32,75 | 32,88 | 32,42 | 32,47 | 2.090.700 | 2005-10-26 | 00:00:00 | 32,65 | 32,75 | 32,08 | 32,12 | 1.701.900 | 2005-10-27 | 00:00:00 | 32,00 | 32,08 | 31,73 | 32,00 | 1.879.000 | 2005-10-28 | 00:00:00 | 31,75 | 32,12 | 31,10 | 32,00 | 2.443.100 | 2005-10-31 | 00:00:00 | 32,20 | 32,62 | 32,12 | 32,60 | 2.131.000 | 2005-11-01 | 00:00:00 | 32,55 | 33,47 | 32,55 | 33,33 | 2.561.500 | 2005-11-02 | 00:00:00 | 33,20 | 33,65 | 32,90 | 33,08 | 2.157.300 | 2005-11-03 | 00:00:00 | 33,25 | 33,35 | 32,97 | 32,97 | 2.726.400 | 2005-11-04 | 00:00:00 | 33,47 | 33,65 | 33,03 | 33,55 | 4.283.900 | 2005-11-07 | 00:00:00 | 33,95 | 34,05 | 33,20 | 33,88 | 1.798.100 | 2005-11-08 | 00:00:00 | 33,90 | 33,92 | 32,97 | 33,03 | 3.947.200 | 2005-11-09 | 00:00:00 | 33,03 | 33,03 | 32,10 | 32,30 | 3.908.300 | 2005-11-10 | 00:00:00 | 32,17 | 32,38 | 31,50 | 31,77 | 5.721.100 | 2005-11-11 | 00:00:00 | 31,98 | 32,75 | 31,90 | 32,75 | 2.000.700 | 2005-11-14 | 00:00:00 | 32,75 | 32,75 | 31,80 | 32,00 | 3.127.500 | 2005-11-15 | 00:00:00 | 31,95 | 32,15 | 30,98 | 31,25 | 4.970.700 | 2005-11-16 | 00:00:00 | 31,30 | 31,62 | 31,00 | 31,62 | 3.574.000 | 2005-11-17 | 00:00:00 | 32,00 | 32,47 | 31,92 | 32,47 | 3.063.100 | 2005-11-18 | 00:00:00 | 32,75 | 33,25 | 32,40 | 32,50 | 2.770.300 | 2005-11-21 | 00:00:00 | 32,22 | 32,90 | 32,22 | 32,75 | 1.446.500 | 2005-11-22 | 00:00:00 | 32,85 | 32,90 | 32,45 | 32,50 | 1.417.200 | 2005-11-23 | 00:00:00 | 32,83 | 33,80 | 32,62 | 33,78 | 3.877.000 | 2005-11-24 | 00:00:00 | 33,80 | 33,85 | 33,40 | 33,50 | 2.366.100 | 2005-11-25 | 00:00:00 | 33,70 | 34,60 | 33,55 | 34,45 | 3.221.100 | 2005-11-28 | 00:00:00 | 34,65 | 35,08 | 33,75 | 33,75 | 5.329.000 | 2005-11-29 | 00:00:00 | 33,85 | 34,47 | 33,20 | 34,12 | 2.720.500 | 2005-11-30 | 00:00:00 | 33,80 | 34,22 | 33,55 | 33,80 | 3.481.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|