(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 | | 2003-04-23 | 00:00:00 | 14,55 | 14,66 | 14,39 | 14,57 | 2.184.000 | | 2003-04-24 | 00:00:00 | 14,68 | 14,68 | 14,27 | 14,27 | 860.000 | | 2003-04-25 | 00:00:00 | 14,38 | 14,56 | 14,32 | 14,39 | 1.398.800 | | 2003-04-28 | 00:00:00 | 14,38 | 14,51 | 14,31 | 14,44 | 1.650.600 | | 2003-04-29 | 00:00:00 | 14,50 | 14,70 | 14,44 | 14,49 | 1.636.700 | | 2003-04-30 | 00:00:00 | 14,51 | 14,68 | 14,40 | 14,59 | 1.803.200 | | 2003-05-01 | 00:00:00 | 14,59 | 14,59 | 14,59 | 14,59 | 0 | | 2003-05-02 | 00:00:00 | 14,38 | 14,57 | 14,38 | 14,38 | 992.200 | | 2003-05-05 | 00:00:00 | 14,65 | 14,75 | 14,48 | 14,52 | 1.371.200 | | 2003-05-06 | 00:00:00 | 14,75 | 14,76 | 14,49 | 14,75 | 1.218.500 | | 2003-05-07 | 00:00:00 | 14,85 | 15,05 | 14,64 | 14,65 | 1.893.400 | | 2003-05-08 | 00:00:00 | 14,80 | 14,81 | 14,39 | 14,39 | 947.500 | | 2003-05-09 | 00:00:00 | 14,54 | 14,61 | 14,39 | 14,57 | 796.500 | | 2003-05-12 | 00:00:00 | 14,76 | 14,76 | 14,35 | 14,48 | 2.984.200 | | 2003-05-13 | 00:00:00 | 14,60 | 14,62 | 14,41 | 14,51 | 677.200 | | 2003-05-14 | 00:00:00 | 14,52 | 14,59 | 14,26 | 14,41 | 1.464.000 | | 2003-05-15 | 00:00:00 | 14,43 | 14,43 | 14,20 | 14,23 | 1.124.500 | | 2003-05-16 | 00:00:00 | 14,35 | 14,50 | 14,25 | 14,26 | 850.500 | | 2003-05-19 | 00:00:00 | 14,38 | 14,38 | 14,15 | 14,26 | 1.271.700 | | 2003-05-20 | 00:00:00 | 14,31 | 14,65 | 14,12 | 14,57 | 2.169.300 | | 2003-05-21 | 00:00:00 | 14,57 | 14,57 | 14,18 | 14,43 | 2.184.800 | | 2003-05-22 | 00:00:00 | 14,41 | 14,55 | 14,25 | 14,43 | 1.288.700 | | 2003-05-23 | 00:00:00 | 14,60 | 14,60 | 14,25 | 14,25 | 675.700 | | 2003-05-26 | 00:00:00 | 14,41 | 14,41 | 14,31 | 14,32 | 441.900 | | 2003-05-27 | 00:00:00 | 14,34 | 14,38 | 14,21 | 14,26 | 1.309.200 | | 2003-05-28 | 00:00:00 | 14,36 | 14,50 | 14,29 | 14,40 | 3.017.300 | | 2003-05-29 | 00:00:00 | 14,38 | 14,49 | 14,32 | 14,40 | 588.000 | | 2003-05-30 | 00:00:00 | 14,30 | 14,62 | 14,30 | 14,61 | 4.290.000 | | 2003-06-02 | 00:00:00 | 14,62 | 14,69 | 14,36 | 14,46 | 1.471.000 | | 2003-06-03 | 00:00:00 | 14,48 | 14,68 | 14,40 | 14,55 | 1.355.100 | | 2003-06-04 | 00:00:00 | 14,50 | 14,66 | 14,49 | 14,55 | 1.244.800 | | 2003-06-05 | 00:00:00 | 14,62 | 14,69 | 14,50 | 14,65 | 2.450.500 | | 2003-06-06 | 00:00:00 | 14,73 | 14,75 | 14,56 | 14,70 | 5.212.100 | | 2003-06-09 | 00:00:00 | 14,80 | 14,80 | 14,59 | 14,59 | 1.419.900 | | 2003-06-10 | 00:00:00 | 14,59 | 14,77 | 14,57 | 14,64 | 885.100 | | 2003-06-11 | 00:00:00 | 14,74 | 14,84 | 14,59 | 14,76 | 2.110.800 | | 2003-06-12 | 00:00:00 | 14,73 | 14,85 | 14,62 | 14,77 | 1.807.900 | | 2003-06-13 | 00:00:00 | 14,66 | 14,79 | 14,57 | 14,70 | 2.895.800 | | 2003-06-16 | 00:00:00 | 14,71 | 14,99 | 14,64 | 14,98 | 850.100 | | 2003-06-17 | 00:00:00 | 15,00 | 15,14 | 14,94 | 15,06 | 1.661.000 | | 2003-06-18 | 00:00:00 | 15,10 | 15,64 | 15,05 | 15,45 | 3.105.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
