(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 | | 2008-09-05 | 00:00:00 | 36,51 | 36,75 | 35,50 | 35,74 | 3.287.700 | | 2008-09-08 | 00:00:00 | 37,25 | 39,06 | 37,01 | 37,31 | 2.960.700 | | 2008-09-09 | 00:00:00 | 37,30 | 38,00 | 36,09 | 36,15 | 3.528.200 | | 2008-09-10 | 00:00:00 | 36,20 | 36,73 | 35,55 | 36,24 | 2.051.700 | | 2008-09-11 | 00:00:00 | 36,12 | 36,37 | 34,86 | 35,73 | 3.222.900 | | 2008-09-12 | 00:00:00 | 36,44 | 36,75 | 36,08 | 36,75 | 2.403.300 | | 2008-09-15 | 00:00:00 | 35,51 | 35,71 | 33,88 | 34,21 | 6.345.100 | | 2008-09-16 | 00:00:00 | 33,67 | 34,79 | 33,33 | 33,67 | 3.832.800 | | 2008-09-17 | 00:00:00 | 34,25 | 34,40 | 32,55 | 32,58 | 4.015.300 | | 2008-09-18 | 00:00:00 | 32,49 | 32,94 | 31,21 | 31,55 | 4.064.300 | | 2008-09-19 | 00:00:00 | 34,67 | 34,95 | 33,50 | 34,67 | 8.208.400 | | 2008-09-22 | 00:00:00 | 34,73 | 35,40 | 34,21 | 34,21 | 2.878.300 | | 2008-09-23 | 00:00:00 | 34,10 | 34,10 | 32,90 | 33,41 | 2.858.100 | | 2008-09-24 | 00:00:00 | 33,89 | 33,97 | 32,85 | 33,56 | 2.340.200 | | 2008-09-25 | 00:00:00 | 33,60 | 35,25 | 33,56 | 35,10 | 3.155.200 | | 2008-09-26 | 00:00:00 | 34,38 | 34,79 | 33,60 | 33,78 | 2.841.100 | | 2008-09-29 | 00:00:00 | 33,85 | 34,19 | 31,64 | 31,93 | 3.690.700 | | 2008-09-30 | 00:00:00 | 30,99 | 33,67 | 30,52 | 32,98 | 5.183.500 | | 2008-10-01 | 00:00:00 | 33,45 | 33,45 | 32,01 | 32,50 | 2.483.200 | | 2008-10-02 | 00:00:00 | 32,51 | 33,08 | 31,50 | 31,60 | 2.472.700 | | 2008-10-03 | 00:00:00 | 31,66 | 32,63 | 30,43 | 32,51 | 3.076.300 | | 2008-10-06 | 00:00:00 | 30,80 | 31,10 | 28,40 | 28,65 | 4.931.200 | | 2008-10-07 | 00:00:00 | 29,63 | 30,15 | 28,88 | 29,48 | 5.459.500 | | 2008-10-08 | 00:00:00 | 27,99 | 30,78 | 25,86 | 27,75 | 5.755.500 | | 2008-10-09 | 00:00:00 | 28,49 | 30,17 | 27,17 | 27,91 | 4.298.700 | | 2008-10-10 | 00:00:00 | 25,30 | 27,45 | 24,27 | 25,54 | 8.501.200 | | 2008-10-13 | 00:00:00 | 27,60 | 30,17 | 26,67 | 30,17 | 6.097.400 | | 2008-10-14 | 00:00:00 | 31,50 | 32,45 | 30,50 | 31,59 | 6.250.300 | | 2008-10-15 | 00:00:00 | 31,60 | 31,60 | 27,43 | 27,67 | 5.814.500 | | 2008-10-16 | 00:00:00 | 25,90 | 27,45 | 24,66 | 25,11 | 7.392.000 | | 2008-10-17 | 00:00:00 | 26,51 | 26,73 | 23,50 | 24,02 | 9.496.900 | | 2008-10-20 | 00:00:00 | 25,47 | 26,10 | 24,60 | 26,04 | 4.219.400 | | 2008-10-21 | 00:00:00 | 26,54 | 27,25 | 26,11 | 26,95 | 3.285.100 | | 2008-10-22 | 00:00:00 | 26,10 | 26,92 | 24,85 | 24,94 | 3.459.600 | | 2008-10-23 | 00:00:00 | 24,98 | 25,81 | 23,55 | 24,86 | 4.684.800 | | 2008-10-24 | 00:00:00 | 24,39 | 24,39 | 22,02 | 23,86 | 4.813.700 | | 2008-10-27 | 00:00:00 | 22,66 | 23,71 | 22,00 | 22,74 | 3.378.200 | | 2008-10-28 | 00:00:00 | 23,32 | 23,89 | 21,70 | 23,01 | 4.696.700 | | 2008-10-29 | 00:00:00 | 24,85 | 26,86 | 24,71 | 26,86 | 5.304.400 | | 2008-10-30 | 00:00:00 | 27,42 | 28,30 | 26,61 | 27,63 | 3.632.700 | | 2008-10-31 | 00:00:00 | 27,34 | 28,00 | 26,45 | 27,99 | 3.149.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
