(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 | | 2007-08-08 | 00:00:00 | 51,21 | 51,23 | 50,25 | 50,87 | 3.438.500 | | 2007-08-09 | 00:00:00 | 51,06 | 51,14 | 49,76 | 49,83 | 4.137.800 | | 2007-08-10 | 00:00:00 | 49,26 | 49,55 | 48,78 | 48,99 | 4.119.400 | | 2007-08-13 | 00:00:00 | 49,22 | 50,19 | 48,90 | 50,00 | 3.361.600 | | 2007-08-14 | 00:00:00 | 49,77 | 50,43 | 49,31 | 49,53 | 2.635.900 | | 2007-08-15 | 00:00:00 | 49,00 | 49,34 | 48,80 | 48,89 | 2.575.000 | | 2007-08-16 | 00:00:00 | 47,57 | 48,28 | 46,58 | 46,70 | 4.709.700 | | 2007-08-17 | 00:00:00 | 46,50 | 48,90 | 45,65 | 47,65 | 5.106.200 | | 2007-08-20 | 00:00:00 | 48,30 | 48,50 | 47,60 | 47,84 | 2.507.100 | | 2007-08-21 | 00:00:00 | 48,00 | 48,19 | 47,05 | 47,93 | 2.539.700 | | 2007-08-22 | 00:00:00 | 48,28 | 51,04 | 48,13 | 51,00 | 4.727.000 | | 2007-08-23 | 00:00:00 | 51,89 | 52,54 | 51,12 | 51,63 | 4.170.000 | | 2007-08-24 | 00:00:00 | 51,53 | 51,95 | 51,30 | 51,54 | 1.739.000 | | 2007-08-27 | 00:00:00 | 52,09 | 52,19 | 50,92 | 51,87 | 2.208.300 | | 2007-08-28 | 00:00:00 | 51,60 | 51,75 | 50,31 | 50,32 | 2.841.400 | | 2007-08-29 | 00:00:00 | 50,00 | 50,92 | 49,76 | 50,75 | 2.364.500 | | 2007-08-30 | 00:00:00 | 51,65 | 51,65 | 50,21 | 50,94 | 2.253.000 | | 2007-08-31 | 00:00:00 | 51,38 | 52,37 | 51,30 | 52,24 | 3.008.000 | | 2007-09-03 | 00:00:00 | 52,57 | 53,40 | 52,40 | 53,25 | 2.172.300 | | 2007-09-04 | 00:00:00 | 53,29 | 53,80 | 52,74 | 53,38 | 2.558.100 | | 2007-09-05 | 00:00:00 | 53,55 | 54,13 | 51,89 | 52,44 | 5.499.300 | | 2007-09-06 | 00:00:00 | 52,72 | 53,38 | 51,81 | 52,24 | 2.937.300 | | 2007-09-07 | 00:00:00 | 52,20 | 52,50 | 50,21 | 50,27 | 2.694.900 | | 2007-09-10 | 00:00:00 | 50,15 | 50,23 | 48,72 | 49,69 | 4.707.400 | | 2007-09-11 | 00:00:00 | 50,46 | 50,55 | 49,48 | 50,05 | 2.213.200 | | 2007-09-12 | 00:00:00 | 49,81 | 50,26 | 49,60 | 50,03 | 2.446.500 | | 2007-09-13 | 00:00:00 | 49,95 | 51,00 | 49,61 | 50,36 | 3.695.100 | | 2007-09-14 | 00:00:00 | 50,16 | 50,16 | 48,10 | 49,09 | 5.394.000 | | 2007-09-17 | 00:00:00 | 49,36 | 49,36 | 48,11 | 48,35 | 2.941.400 | | 2007-09-18 | 00:00:00 | 48,30 | 50,58 | 48,13 | 50,54 | 3.514.200 | | 2007-09-19 | 00:00:00 | 52,53 | 52,60 | 51,06 | 52,60 | 4.264.100 | | 2007-09-20 | 00:00:00 | 52,71 | 53,54 | 52,39 | 53,19 | 4.864.200 | | 2007-09-21 | 00:00:00 | 53,19 | 54,60 | 53,10 | 54,18 | 14.270.700 | | 2007-09-24 | 00:00:00 | 54,18 | 55,39 | 54,18 | 55,03 | 4.680.000 | | 2007-09-25 | 00:00:00 | 54,80 | 54,90 | 53,15 | 53,72 | 4.970.500 | | 2007-09-26 | 00:00:00 | 53,99 | 54,44 | 53,86 | 54,38 | 2.406.600 | | 2007-09-27 | 00:00:00 | 54,50 | 55,25 | 54,35 | 55,09 | 3.085.400 | | 2007-09-28 | 00:00:00 | 55,17 | 55,40 | 54,35 | 54,79 | 1.960.100 | | 2007-10-01 | 00:00:00 | 54,80 | 55,78 | 54,35 | 55,76 | 2.300.800 | | 2007-10-02 | 00:00:00 | 56,00 | 56,99 | 55,85 | 56,25 | 2.937.200 | | 2007-10-03 | 00:00:00 | 56,41 | 56,50 | 55,60 | 56,25 | 2.380.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
