(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 41,08 | 41,30 | 40,70 | 41,08 | 2.344.900 | | 2006-03-23 | 00:00:00 | 41,15 | 41,97 | 41,15 | 41,90 | 1.975.700 | | 2006-03-24 | 00:00:00 | 42,00 | 42,75 | 41,83 | 42,40 | 2.781.000 | | 2006-03-27 | 00:00:00 | 42,38 | 42,40 | 41,47 | 41,53 | 1.666.400 | | 2006-03-28 | 00:00:00 | 40,95 | 41,65 | 40,65 | 41,03 | 3.903.600 | | 2006-03-29 | 00:00:00 | 40,95 | 41,45 | 40,42 | 40,58 | 6.254.900 | | 2006-03-30 | 00:00:00 | 39,72 | 40,70 | 39,72 | 40,55 | 5.322.600 | | 2006-03-31 | 00:00:00 | 40,47 | 40,92 | 40,33 | 40,67 | 7.018.100 | | 2006-04-03 | 00:00:00 | 40,72 | 40,72 | 39,95 | 40,08 | 5.344.600 | | 2006-04-04 | 00:00:00 | 39,92 | 40,08 | 39,17 | 39,47 | 6.545.500 | | 2006-04-05 | 00:00:00 | 39,88 | 39,88 | 39,03 | 39,17 | 5.065.000 | | 2006-04-06 | 00:00:00 | 39,25 | 39,53 | 39,00 | 39,22 | 5.751.500 | | 2006-04-07 | 00:00:00 | 39,30 | 39,67 | 39,20 | 39,30 | 6.245.300 | | 2006-04-10 | 00:00:00 | 39,30 | 39,42 | 38,92 | 39,33 | 4.551.800 | | 2006-04-11 | 00:00:00 | 39,28 | 39,42 | 38,80 | 38,83 | 4.138.000 | | 2006-04-12 | 00:00:00 | 38,62 | 39,03 | 38,22 | 38,80 | 8.212.300 | | 2006-04-13 | 00:00:00 | 38,97 | 39,17 | 38,50 | 39,03 | 3.860.600 | | 2006-04-14 | 00:00:00 | 39,03 | 39,03 | 39,03 | 39,03 | 0 | | 2006-04-17 | 00:00:00 | 39,03 | 39,03 | 39,03 | 39,03 | 0 | | 2006-04-18 | 00:00:00 | 39,05 | 39,30 | 38,70 | 38,90 | 2.154.100 | | 2006-04-19 | 00:00:00 | 39,28 | 39,38 | 38,75 | 38,97 | 2.060.300 | | 2006-04-20 | 00:00:00 | 38,78 | 39,38 | 38,78 | 39,28 | 1.746.700 | | 2006-04-21 | 00:00:00 | 39,47 | 40,35 | 39,38 | 40,35 | 2.824.500 | | 2006-04-24 | 00:00:00 | 40,03 | 40,72 | 39,83 | 39,92 | 2.538.900 | | 2006-04-25 | 00:00:00 | 40,17 | 40,53 | 40,08 | 40,45 | 1.832.400 | | 2006-04-26 | 00:00:00 | 40,47 | 40,70 | 40,10 | 40,30 | 1.837.700 | | 2006-04-27 | 00:00:00 | 40,42 | 40,42 | 39,58 | 39,90 | 2.485.100 | | 2006-04-28 | 00:00:00 | 39,97 | 40,00 | 39,38 | 39,38 | 1.535.300 | | 2006-05-01 | 00:00:00 | 39,38 | 39,38 | 39,38 | 39,38 | 0 | | 2006-05-02 | 00:00:00 | 39,72 | 40,17 | 39,55 | 40,15 | 2.035.400 | | 2006-05-03 | 00:00:00 | 40,35 | 40,47 | 39,88 | 40,05 | 2.746.200 | | 2006-05-04 | 00:00:00 | 40,12 | 40,53 | 40,03 | 40,45 | 2.158.800 | | 2006-05-05 | 00:00:00 | 41,00 | 41,38 | 40,88 | 41,35 | 3.353.900 | | 2006-05-08 | 00:00:00 | 41,45 | 41,70 | 40,83 | 41,10 | 1.709.100 | | 2006-05-09 | 00:00:00 | 41,50 | 41,50 | 40,62 | 40,70 | 2.195.300 | | 2006-05-10 | 00:00:00 | 40,78 | 41,50 | 40,72 | 41,45 | 2.312.800 | | 2006-05-11 | 00:00:00 | 41,78 | 42,03 | 41,55 | 41,83 | 4.262.300 | | 2006-05-12 | 00:00:00 | 41,83 | 41,83 | 40,83 | 41,10 | 5.951.400 | | 2006-05-15 | 00:00:00 | 41,25 | 41,25 | 39,70 | 39,78 | 5.743.000 | | 2006-05-16 | 00:00:00 | 39,80 | 40,10 | 39,25 | 39,78 | 3.058.400 | | 2006-05-17 | 00:00:00 | 40,25 | 40,62 | 38,15 | 38,40 | 7.733.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
