(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 | | 2008-07-11 | 00:00:00 | 36,25 | 36,32 | 34,00 | 34,05 | 4.861.400 | | 2008-07-14 | 00:00:00 | 34,60 | 35,41 | 34,59 | 34,79 | 2.311.300 | | 2008-07-15 | 00:00:00 | 34,49 | 34,60 | 33,05 | 33,67 | 4.087.700 | | 2008-07-16 | 00:00:00 | 33,76 | 34,72 | 33,13 | 34,62 | 3.049.600 | | 2008-07-17 | 00:00:00 | 35,18 | 37,12 | 35,08 | 36,60 | 5.532.600 | | 2008-07-18 | 00:00:00 | 36,26 | 37,46 | 36,07 | 37,03 | 3.925.200 | | 2008-07-21 | 00:00:00 | 37,22 | 37,27 | 36,35 | 37,03 | 2.104.000 | | 2008-07-22 | 00:00:00 | 36,74 | 37,48 | 35,94 | 37,33 | 1.650.300 | | 2008-07-23 | 00:00:00 | 38,08 | 38,12 | 36,98 | 37,32 | 2.655.200 | | 2008-07-24 | 00:00:00 | 37,28 | 37,60 | 36,31 | 36,86 | 2.391.400 | | 2008-07-25 | 00:00:00 | 36,22 | 37,78 | 36,15 | 37,42 | 2.327.800 | | 2008-07-28 | 00:00:00 | 37,42 | 37,46 | 36,62 | 36,78 | 1.721.300 | | 2008-07-29 | 00:00:00 | 36,50 | 36,55 | 35,50 | 36,43 | 3.117.600 | | 2008-07-30 | 00:00:00 | 36,79 | 36,79 | 35,90 | 36,29 | 2.564.200 | | 2008-07-31 | 00:00:00 | 36,40 | 36,80 | 35,93 | 36,50 | 1.799.400 | | 2008-08-01 | 00:00:00 | 36,19 | 37,34 | 35,90 | 36,09 | 2.767.600 | | 2008-08-04 | 00:00:00 | 36,31 | 36,45 | 35,27 | 35,43 | 2.055.000 | | 2008-08-05 | 00:00:00 | 35,66 | 37,09 | 35,55 | 36,79 | 3.100.100 | | 2008-08-06 | 00:00:00 | 36,92 | 38,19 | 36,89 | 37,84 | 3.085.200 | | 2008-08-07 | 00:00:00 | 37,46 | 38,57 | 37,24 | 37,84 | 2.555.500 | | 2008-08-08 | 00:00:00 | 37,71 | 39,10 | 37,50 | 39,05 | 2.913.000 | | 2008-08-11 | 00:00:00 | 39,08 | 39,64 | 38,96 | 39,47 | 1.737.300 | | 2008-08-12 | 00:00:00 | 39,30 | 39,70 | 38,75 | 39,14 | 1.949.700 | | 2008-08-13 | 00:00:00 | 39,03 | 39,04 | 37,82 | 38,13 | 1.715.900 | | 2008-08-14 | 00:00:00 | 38,30 | 38,59 | 37,28 | 37,79 | 1.435.900 | | 2008-08-15 | 00:00:00 | 38,10 | 38,77 | 37,75 | 38,30 | 1.206.600 | | 2008-08-18 | 00:00:00 | 38,11 | 38,87 | 37,58 | 38,43 | 1.040.700 | | 2008-08-19 | 00:00:00 | 38,43 | 38,43 | 36,74 | 36,90 | 1.826.800 | | 2008-08-20 | 00:00:00 | 37,00 | 37,27 | 36,42 | 36,91 | 1.196.800 | | 2008-08-21 | 00:00:00 | 36,63 | 36,63 | 35,79 | 35,87 | 1.872.800 | | 2008-08-22 | 00:00:00 | 36,20 | 37,23 | 36,00 | 37,05 | 1.652.500 | | 2008-08-25 | 00:00:00 | 37,05 | 37,05 | 36,29 | 36,49 | 1.055.700 | | 2008-08-26 | 00:00:00 | 36,25 | 36,93 | 35,64 | 36,68 | 1.259.200 | | 2008-08-27 | 00:00:00 | 37,00 | 37,78 | 36,61 | 37,57 | 2.185.800 | | 2008-08-28 | 00:00:00 | 37,10 | 38,07 | 36,70 | 37,75 | 1.975.400 | | 2008-08-29 | 00:00:00 | 37,74 | 38,88 | 37,28 | 38,85 | 2.753.200 | | 2008-09-01 | 00:00:00 | 38,85 | 38,85 | 37,90 | 38,42 | 1.693.900 | | 2008-09-02 | 00:00:00 | 38,52 | 39,89 | 38,21 | 39,80 | 3.088.800 | | 2008-09-03 | 00:00:00 | 39,60 | 39,69 | 38,69 | 38,70 | 2.160.500 | | 2008-09-04 | 00:00:00 | 38,80 | 38,85 | 37,00 | 37,00 | 2.784.200 | | 2008-09-05 | 00:00:00 | 36,51 | 36,75 | 35,50 | 35,74 | 3.287.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
