(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 | | 2005-11-30 | 00:00:00 | 33,80 | 34,22 | 33,55 | 33,80 | 3.481.600 | | 2005-12-01 | 00:00:00 | 33,88 | 34,20 | 33,33 | 34,05 | 2.703.900 | | 2005-12-02 | 00:00:00 | 34,12 | 34,17 | 33,55 | 33,88 | 2.288.600 | | 2005-12-05 | 00:00:00 | 34,10 | 34,65 | 33,95 | 34,55 | 3.010.400 | | 2005-12-06 | 00:00:00 | 34,50 | 34,55 | 34,20 | 34,47 | 2.234.400 | | 2005-12-07 | 00:00:00 | 34,50 | 34,50 | 33,97 | 34,00 | 1.869.300 | | 2005-12-08 | 00:00:00 | 33,85 | 34,45 | 33,75 | 34,45 | 2.824.900 | | 2005-12-09 | 00:00:00 | 34,53 | 36,00 | 34,15 | 35,38 | 8.194.000 | | 2005-12-12 | 00:00:00 | 35,50 | 35,62 | 34,85 | 34,85 | 2.043.500 | | 2005-12-13 | 00:00:00 | 35,00 | 35,20 | 34,33 | 34,45 | 3.100.800 | | 2005-12-14 | 00:00:00 | 35,35 | 36,10 | 35,12 | 35,47 | 10.592.700 | | 2005-12-15 | 00:00:00 | 35,80 | 36,62 | 35,60 | 36,53 | 7.238.600 | | 2005-12-16 | 00:00:00 | 36,50 | 37,40 | 36,47 | 36,95 | 5.548.300 | | 2005-12-19 | 00:00:00 | 37,00 | 37,25 | 36,58 | 36,75 | 2.064.500 | | 2005-12-20 | 00:00:00 | 36,35 | 36,53 | 35,90 | 36,33 | 2.675.600 | | 2005-12-21 | 00:00:00 | 36,33 | 36,38 | 35,97 | 36,15 | 2.683.300 | | 2005-12-22 | 00:00:00 | 36,20 | 36,33 | 36,00 | 36,12 | 1.566.900 | | 2005-12-23 | 00:00:00 | 36,12 | 36,28 | 36,00 | 36,28 | 712.900 | | 2005-12-26 | 00:00:00 | 36,28 | 36,28 | 36,28 | 36,28 | 0 | | 2005-12-27 | 00:00:00 | 36,45 | 36,72 | 36,38 | 36,45 | 635.300 | | 2005-12-28 | 00:00:00 | 36,58 | 36,75 | 36,47 | 36,62 | 1.416.900 | | 2005-12-29 | 00:00:00 | 36,88 | 36,88 | 36,42 | 36,45 | 1.299.500 | | 2005-12-30 | 00:00:00 | 36,47 | 36,53 | 35,60 | 36,33 | 1.265.700 | | 2006-01-02 | 00:00:00 | 36,47 | 36,55 | 36,05 | 36,38 | 501.600 | | 2006-01-03 | 00:00:00 | 36,47 | 36,72 | 36,33 | 36,70 | 2.272.900 | | 2006-01-04 | 00:00:00 | 36,88 | 36,97 | 36,40 | 36,65 | 1.861.300 | | 2006-01-05 | 00:00:00 | 36,67 | 36,67 | 35,67 | 35,67 | 3.801.700 | | 2006-01-06 | 00:00:00 | 35,92 | 36,05 | 35,75 | 35,88 | 3.038.300 | | 2006-01-09 | 00:00:00 | 36,10 | 36,10 | 35,40 | 35,58 | 3.357.200 | | 2006-01-10 | 00:00:00 | 35,90 | 36,75 | 35,72 | 36,75 | 5.284.700 | | 2006-01-11 | 00:00:00 | 36,97 | 38,60 | 36,90 | 38,58 | 7.167.500 | | 2006-01-12 | 00:00:00 | 38,65 | 39,08 | 37,88 | 38,00 | 4.059.700 | | 2006-01-13 | 00:00:00 | 38,08 | 38,08 | 37,33 | 37,58 | 3.987.100 | | 2006-01-16 | 00:00:00 | 37,60 | 38,00 | 37,53 | 37,62 | 1.519.500 | | 2006-01-17 | 00:00:00 | 37,60 | 37,60 | 37,00 | 37,00 | 2.441.000 | | 2006-01-18 | 00:00:00 | 36,90 | 37,40 | 36,78 | 37,28 | 2.895.400 | | 2006-01-19 | 00:00:00 | 37,47 | 38,15 | 37,47 | 38,08 | 2.432.400 | | 2006-01-20 | 00:00:00 | 38,10 | 38,40 | 37,90 | 38,03 | 2.018.600 | | 2006-01-23 | 00:00:00 | 37,65 | 37,78 | 37,40 | 37,58 | 1.851.200 | | 2006-01-24 | 00:00:00 | 37,72 | 37,92 | 37,58 | 37,65 | 1.555.600 | | 2006-01-25 | 00:00:00 | 37,92 | 38,12 | 37,60 | 38,00 | 2.048.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
