(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 15,10 | 15,64 | 15,05 | 15,45 | 3.105.200 | | 2003-06-19 | 00:00:00 | 15,55 | 15,55 | 15,36 | 15,46 | 2.179.000 | | 2003-06-20 | 00:00:00 | 15,45 | 15,51 | 15,36 | 15,36 | 4.054.300 | | 2003-06-23 | 00:00:00 | 15,31 | 15,43 | 15,27 | 15,34 | 1.226.000 | | 2003-06-24 | 00:00:00 | 15,29 | 15,43 | 15,06 | 15,12 | 2.558.300 | | 2003-06-25 | 00:00:00 | 15,18 | 15,38 | 15,09 | 15,21 | 1.826.000 | | 2003-06-26 | 00:00:00 | 15,11 | 15,30 | 15,11 | 15,24 | 4.178.600 | | 2003-06-27 | 00:00:00 | 15,00 | 15,04 | 14,70 | 14,90 | 2.760.500 | | 2003-06-30 | 00:00:00 | 14,98 | 14,98 | 14,69 | 14,69 | 2.494.800 | | 2003-07-01 | 00:00:00 | 14,59 | 14,76 | 14,45 | 14,62 | 3.155.000 | | 2003-07-02 | 00:00:00 | 14,75 | 14,82 | 14,44 | 14,52 | 2.228.100 | | 2003-07-03 | 00:00:00 | 14,57 | 15,10 | 14,55 | 14,99 | 5.404.900 | | 2003-07-04 | 00:00:00 | 15,00 | 15,00 | 14,57 | 14,57 | 2.137.200 | | 2003-07-07 | 00:00:00 | 14,68 | 15,27 | 14,64 | 15,27 | 1.769.900 | | 2003-07-08 | 00:00:00 | 15,25 | 15,46 | 15,18 | 15,26 | 1.777.900 | | 2003-07-09 | 00:00:00 | 15,18 | 15,30 | 15,11 | 15,16 | 1.336.300 | | 2003-07-10 | 00:00:00 | 15,16 | 15,31 | 15,12 | 15,27 | 3.335.800 | | 2003-07-11 | 00:00:00 | 15,19 | 15,38 | 15,04 | 15,35 | 1.360.600 | | 2003-07-14 | 00:00:00 | 15,38 | 15,40 | 15,20 | 15,32 | 1.309.000 | | 2003-07-15 | 00:00:00 | 15,36 | 15,36 | 15,18 | 15,25 | 1.401.800 | | 2003-07-16 | 00:00:00 | 15,31 | 15,31 | 14,80 | 14,96 | 1.868.800 | | 2003-07-17 | 00:00:00 | 15,00 | 15,07 | 14,90 | 15,00 | 1.689.000 | | 2003-07-18 | 00:00:00 | 15,00 | 15,09 | 14,91 | 15,01 | 784.300 | | 2003-07-21 | 00:00:00 | 15,11 | 15,11 | 14,27 | 14,70 | 3.663.500 | | 2003-07-22 | 00:00:00 | 14,75 | 14,75 | 14,32 | 14,43 | 2.609.700 | | 2003-07-23 | 00:00:00 | 14,36 | 14,68 | 14,36 | 14,55 | 1.287.200 | | 2003-07-24 | 00:00:00 | 14,45 | 14,90 | 14,45 | 14,68 | 1.592.000 | | 2003-07-25 | 00:00:00 | 14,62 | 14,82 | 14,59 | 14,81 | 1.297.700 | | 2003-07-28 | 00:00:00 | 14,80 | 14,91 | 14,64 | 14,70 | 1.360.500 | | 2003-07-29 | 00:00:00 | 14,64 | 14,93 | 14,64 | 14,65 | 1.989.400 | | 2003-07-30 | 00:00:00 | 14,73 | 14,84 | 14,32 | 14,81 | 2.484.000 | | 2003-07-31 | 00:00:00 | 14,90 | 14,90 | 14,52 | 14,57 | 1.743.000 | | 2003-08-01 | 00:00:00 | 14,61 | 14,75 | 14,57 | 14,68 | 1.290.500 | | 2003-08-04 | 00:00:00 | 14,70 | 14,88 | 14,62 | 14,73 | 1.627.700 | | 2003-08-05 | 00:00:00 | 14,79 | 14,93 | 14,71 | 14,84 | 1.365.000 | | 2003-08-06 | 00:00:00 | 14,75 | 14,80 | 14,64 | 14,75 | 1.391.100 | | 2003-08-07 | 00:00:00 | 14,81 | 14,81 | 14,61 | 14,73 | 1.126.500 | | 2003-08-08 | 00:00:00 | 14,76 | 14,89 | 14,68 | 14,80 | 1.393.600 | | 2003-08-11 | 00:00:00 | 14,89 | 14,89 | 14,71 | 14,75 | 685.000 | | 2003-08-12 | 00:00:00 | 14,76 | 14,80 | 14,69 | 14,74 | 1.119.900 | | 2003-08-13 | 00:00:00 | 14,82 | 14,84 | 14,68 | 14,76 | 940.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
