(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 | | 2007-10-03 | 00:00:00 | 56,41 | 56,50 | 55,60 | 56,25 | 2.380.000 | | 2007-10-04 | 00:00:00 | 55,94 | 56,00 | 54,94 | 55,14 | 2.783.500 | | 2007-10-05 | 00:00:00 | 55,01 | 55,45 | 54,33 | 54,87 | 2.340.600 | | 2007-10-08 | 00:00:00 | 55,06 | 55,06 | 54,04 | 54,30 | 1.775.400 | | 2007-10-09 | 00:00:00 | 54,50 | 54,50 | 53,84 | 54,06 | 2.097.000 | | 2007-10-10 | 00:00:00 | 54,11 | 54,85 | 53,82 | 54,08 | 1.821.000 | | 2007-10-11 | 00:00:00 | 54,15 | 55,12 | 53,96 | 54,97 | 1.812.700 | | 2007-10-12 | 00:00:00 | 54,35 | 54,35 | 52,91 | 53,56 | 3.221.100 | | 2007-10-15 | 00:00:00 | 53,56 | 53,90 | 53,06 | 53,18 | 1.519.800 | | 2007-10-16 | 00:00:00 | 53,00 | 53,27 | 52,35 | 52,68 | 2.104.500 | | 2007-10-17 | 00:00:00 | 52,57 | 52,88 | 51,70 | 52,46 | 3.258.500 | | 2007-10-18 | 00:00:00 | 52,64 | 52,82 | 51,99 | 52,50 | 1.934.300 | | 2007-10-19 | 00:00:00 | 52,52 | 53,39 | 52,45 | 52,87 | 2.887.000 | | 2007-10-22 | 00:00:00 | 51,65 | 52,17 | 51,31 | 51,54 | 2.659.400 | | 2007-10-23 | 00:00:00 | 51,94 | 53,22 | 51,60 | 52,83 | 2.335.700 | | 2007-10-24 | 00:00:00 | 52,98 | 54,14 | 52,50 | 53,10 | 2.365.800 | | 2007-10-25 | 00:00:00 | 53,27 | 53,78 | 53,10 | 53,71 | 1.708.800 | | 2007-10-26 | 00:00:00 | 53,80 | 53,80 | 52,63 | 53,30 | 1.940.500 | | 2007-10-29 | 00:00:00 | 53,55 | 54,49 | 53,09 | 54,40 | 2.743.900 | | 2007-10-30 | 00:00:00 | 55,90 | 57,16 | 55,05 | 57,16 | 7.577.200 | | 2007-10-31 | 00:00:00 | 56,96 | 57,00 | 55,98 | 56,62 | 2.486.500 | | 2007-11-01 | 00:00:00 | 56,90 | 57,63 | 56,15 | 56,47 | 2.588.200 | | 2007-11-02 | 00:00:00 | 55,77 | 57,59 | 55,58 | 57,48 | 2.311.900 | | 2007-11-05 | 00:00:00 | 56,98 | 57,29 | 56,30 | 57,15 | 2.118.200 | | 2007-11-06 | 00:00:00 | 57,35 | 57,35 | 56,50 | 56,82 | 1.315.800 | | 2007-11-07 | 00:00:00 | 57,77 | 58,24 | 56,06 | 56,59 | 3.079.000 | | 2007-11-08 | 00:00:00 | 55,68 | 56,49 | 55,23 | 55,83 | 2.412.600 | | 2007-11-09 | 00:00:00 | 55,75 | 56,00 | 54,16 | 54,89 | 2.520.700 | | 2007-11-12 | 00:00:00 | 54,26 | 54,60 | 53,69 | 54,24 | 1.756.300 | | 2007-11-13 | 00:00:00 | 53,88 | 54,21 | 53,13 | 54,02 | 1.802.600 | | 2007-11-14 | 00:00:00 | 54,90 | 55,19 | 54,27 | 55,00 | 2.244.000 | | 2007-11-15 | 00:00:00 | 54,94 | 55,24 | 54,03 | 54,47 | 2.063.600 | | 2007-11-16 | 00:00:00 | 54,01 | 55,29 | 54,01 | 55,00 | 2.125.600 | | 2007-11-19 | 00:00:00 | 54,76 | 55,75 | 53,48 | 53,67 | 1.854.400 | | 2007-11-20 | 00:00:00 | 53,70 | 55,21 | 52,81 | 55,17 | 2.827.100 | | 2007-11-21 | 00:00:00 | 54,07 | 54,27 | 52,70 | 53,00 | 2.799.900 | | 2007-11-22 | 00:00:00 | 53,11 | 53,60 | 52,40 | 53,41 | 1.648.800 | | 2007-11-23 | 00:00:00 | 53,00 | 54,40 | 53,00 | 54,30 | 1.738.100 | | 2007-11-26 | 00:00:00 | 54,54 | 54,99 | 53,50 | 53,58 | 1.975.600 | | 2007-11-27 | 00:00:00 | 53,50 | 53,88 | 52,63 | 53,15 | 2.459.000 | | 2007-11-28 | 00:00:00 | 53,35 | 53,62 | 51,83 | 53,29 | 3.627.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
