(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 | | 2007-02-21 | 00:00:00 | 54,31 | 54,40 | 53,62 | 53,77 | 1.266.100 | | 2007-02-22 | 00:00:00 | 54,04 | 54,75 | 53,85 | 54,50 | 1.467.300 | | 2007-02-23 | 00:00:00 | 54,85 | 54,85 | 53,90 | 54,13 | 1.650.600 | | 2007-02-26 | 00:00:00 | 54,45 | 55,35 | 54,16 | 55,28 | 3.058.100 | | 2007-02-27 | 00:00:00 | 55,01 | 55,24 | 53,03 | 53,20 | 4.679.900 | | 2007-02-28 | 00:00:00 | 51,55 | 52,90 | 50,47 | 52,33 | 7.689.900 | | 2007-03-01 | 00:00:00 | 52,33 | 52,70 | 50,26 | 51,33 | 5.793.000 | | 2007-03-02 | 00:00:00 | 51,50 | 51,75 | 50,54 | 50,85 | 3.497.000 | | 2007-03-05 | 00:00:00 | 50,00 | 50,99 | 49,78 | 50,71 | 4.806.600 | | 2007-03-06 | 00:00:00 | 51,24 | 52,65 | 51,01 | 52,49 | 4.827.200 | | 2007-03-07 | 00:00:00 | 52,97 | 52,97 | 51,91 | 52,60 | 2.197.500 | | 2007-03-08 | 00:00:00 | 53,00 | 53,20 | 52,70 | 53,14 | 1.763.800 | | 2007-03-09 | 00:00:00 | 53,01 | 53,36 | 52,46 | 53,22 | 2.076.500 | | 2007-03-12 | 00:00:00 | 53,34 | 53,55 | 52,51 | 52,72 | 1.887.800 | | 2007-03-13 | 00:00:00 | 52,88 | 53,24 | 52,29 | 52,50 | 2.132.300 | | 2007-03-14 | 00:00:00 | 51,60 | 52,44 | 51,42 | 51,83 | 3.772.300 | | 2007-03-15 | 00:00:00 | 52,33 | 53,75 | 52,23 | 53,69 | 4.251.400 | | 2007-03-16 | 00:00:00 | 53,35 | 53,85 | 52,78 | 53,65 | 2.910.200 | | 2007-03-19 | 00:00:00 | 54,10 | 55,00 | 54,08 | 54,94 | 3.098.700 | | 2007-03-20 | 00:00:00 | 55,07 | 59,85 | 54,85 | 57,62 | 5.949.400 | | 2007-03-21 | 00:00:00 | 58,00 | 58,95 | 56,70 | 57,24 | 4.207.400 | | 2007-03-22 | 00:00:00 | 57,53 | 58,18 | 57,17 | 57,74 | 3.204.300 | | 2007-03-23 | 00:00:00 | 57,51 | 57,94 | 56,94 | 57,74 | 2.365.400 | | 2007-03-26 | 00:00:00 | 57,65 | 58,40 | 57,44 | 57,85 | 2.811.700 | | 2007-03-27 | 00:00:00 | 58,22 | 58,35 | 57,32 | 57,55 | 2.220.000 | | 2007-03-28 | 00:00:00 | 57,76 | 58,49 | 56,83 | 57,26 | 1.924.000 | | 2007-03-29 | 00:00:00 | 57,50 | 57,97 | 57,30 | 57,61 | 2.008.800 | | 2007-03-30 | 00:00:00 | 57,55 | 58,38 | 57,55 | 58,01 | 1.477.300 | | 2007-04-02 | 00:00:00 | 58,01 | 58,21 | 57,75 | 58,00 | 1.667.700 | | 2007-04-03 | 00:00:00 | 58,20 | 58,97 | 58,01 | 58,91 | 1.989.400 | | 2007-04-04 | 00:00:00 | 59,00 | 59,00 | 57,90 | 58,38 | 2.349.000 | | 2007-04-05 | 00:00:00 | 58,00 | 59,12 | 57,97 | 59,01 | 2.154.300 | | 2007-04-06 | 00:00:00 | 59,01 | 59,01 | 59,01 | 59,01 | 0 | | 2007-04-09 | 00:00:00 | 59,01 | 59,01 | 59,01 | 59,01 | 0 | | 2007-04-10 | 00:00:00 | 59,12 | 59,12 | 58,17 | 58,46 | 2.314.800 | | 2007-04-11 | 00:00:00 | 58,50 | 58,81 | 58,00 | 58,23 | 1.637.800 | | 2007-04-12 | 00:00:00 | 58,40 | 58,50 | 57,08 | 57,71 | 2.313.700 | | 2007-04-13 | 00:00:00 | 57,90 | 58,20 | 57,08 | 57,24 | 2.210.000 | | 2007-04-16 | 00:00:00 | 57,67 | 57,73 | 57,02 | 57,41 | 2.180.100 | | 2007-04-17 | 00:00:00 | 57,19 | 58,22 | 57,10 | 57,92 | 2.344.100 | | 2007-04-18 | 00:00:00 | 57,92 | 57,94 | 57,11 | 57,56 | 2.767.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
