(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-28 | 00:00:00 | 53,35 | 53,62 | 51,83 | 53,29 | 3.627.800 | | 2007-11-29 | 00:00:00 | 53,78 | 54,30 | 52,65 | 52,98 | 3.094.800 | | 2007-11-30 | 00:00:00 | 53,10 | 55,10 | 53,05 | 54,47 | 4.268.300 | | 2007-12-03 | 00:00:00 | 54,70 | 55,35 | 54,12 | 54,93 | 2.068.900 | | 2007-12-04 | 00:00:00 | 55,10 | 55,30 | 53,45 | 53,60 | 2.196.700 | | 2007-12-05 | 00:00:00 | 54,11 | 55,50 | 54,02 | 55,50 | 2.314.900 | | 2007-12-06 | 00:00:00 | 55,65 | 55,80 | 53,95 | 54,09 | 3.028.700 | | 2007-12-07 | 00:00:00 | 54,20 | 55,04 | 53,97 | 54,80 | 2.642.000 | | 2007-12-10 | 00:00:00 | 54,61 | 55,48 | 54,40 | 55,33 | 1.759.300 | | 2007-12-11 | 00:00:00 | 55,50 | 55,80 | 55,10 | 55,71 | 1.794.200 | | 2007-12-12 | 00:00:00 | 54,96 | 56,65 | 54,57 | 56,65 | 2.817.000 | | 2007-12-13 | 00:00:00 | 55,76 | 55,79 | 54,02 | 54,02 | 3.402.000 | | 2007-12-14 | 00:00:00 | 54,57 | 55,07 | 54,13 | 54,83 | 2.108.100 | | 2007-12-17 | 00:00:00 | 53,85 | 53,88 | 52,82 | 52,95 | 2.314.200 | | 2007-12-18 | 00:00:00 | 52,96 | 53,77 | 52,54 | 52,66 | 2.108.100 | | 2007-12-19 | 00:00:00 | 52,95 | 52,95 | 51,01 | 51,05 | 3.581.300 | | 2007-12-20 | 00:00:00 | 51,50 | 51,63 | 47,05 | 49,56 | 9.317.700 | | 2007-12-21 | 00:00:00 | 50,40 | 51,02 | 49,33 | 50,35 | 5.516.800 | | 2007-12-24 | 00:00:00 | 50,41 | 50,70 | 50,10 | 50,45 | 673.400 | | 2007-12-25 | 00:00:00 | 50,45 | 50,45 | 50,45 | 50,45 | 0 | | 2007-12-26 | 00:00:00 | 50,45 | 50,45 | 50,45 | 50,45 | 0 | | 2007-12-27 | 00:00:00 | 51,32 | 51,40 | 50,80 | 51,17 | 1.472.400 | | 2007-12-28 | 00:00:00 | 50,95 | 51,41 | 50,40 | 50,89 | 1.261.000 | | 2007-12-31 | 00:00:00 | 50,78 | 50,82 | 50,40 | 50,65 | 384.300 | | 2008-01-01 | 00:00:00 | 50,65 | 50,65 | 50,65 | 50,65 | 0 | | 2008-01-02 | 00:00:00 | 50,79 | 50,80 | 48,50 | 48,50 | 3.087.800 | | 2008-01-03 | 00:00:00 | 48,65 | 48,83 | 46,14 | 46,50 | 7.513.700 | | 2008-01-04 | 00:00:00 | 47,20 | 47,87 | 44,06 | 45,43 | 7.097.300 | | 2008-01-07 | 00:00:00 | 45,45 | 45,64 | 42,72 | 42,72 | 6.679.400 | | 2008-01-08 | 00:00:00 | 43,50 | 45,47 | 42,87 | 44,82 | 6.430.000 | | 2008-01-09 | 00:00:00 | 44,70 | 46,48 | 44,36 | 44,60 | 4.996.800 | | 2008-01-10 | 00:00:00 | 45,26 | 46,34 | 44,85 | 46,27 | 4.900.700 | | 2008-01-11 | 00:00:00 | 46,56 | 47,50 | 45,73 | 46,39 | 4.200.900 | | 2008-01-14 | 00:00:00 | 46,58 | 47,70 | 46,03 | 47,28 | 2.831.300 | | 2008-01-15 | 00:00:00 | 47,34 | 47,35 | 45,51 | 45,74 | 3.499.000 | | 2008-01-16 | 00:00:00 | 45,01 | 47,18 | 44,90 | 46,98 | 4.212.200 | | 2008-01-17 | 00:00:00 | 47,13 | 47,29 | 45,45 | 45,50 | 3.220.500 | | 2008-01-18 | 00:00:00 | 44,86 | 46,35 | 44,50 | 44,83 | 4.231.100 | | 2008-01-21 | 00:00:00 | 44,00 | 44,10 | 41,05 | 41,79 | 6.591.700 | | 2008-01-22 | 00:00:00 | 40,10 | 45,67 | 39,60 | 44,59 | 7.845.800 | | 2008-01-23 | 00:00:00 | 45,91 | 45,91 | 41,95 | 42,79 | 5.281.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
