(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 14,82 | 14,84 | 14,68 | 14,76 | 940.600 | | 2003-08-14 | 00:00:00 | 14,70 | 14,81 | 14,70 | 14,71 | 1.176.300 | | 2003-08-15 | 00:00:00 | 14,75 | 14,95 | 14,68 | 14,88 | 979.400 | | 2003-08-18 | 00:00:00 | 14,90 | 15,00 | 14,62 | 14,62 | 1.261.100 | | 2003-08-19 | 00:00:00 | 14,71 | 14,81 | 14,70 | 14,77 | 1.535.000 | | 2003-08-20 | 00:00:00 | 14,75 | 14,86 | 14,70 | 14,85 | 1.020.000 | | 2003-08-21 | 00:00:00 | 14,93 | 15,25 | 14,88 | 15,15 | 2.782.500 | | 2003-08-22 | 00:00:00 | 15,20 | 15,20 | 15,05 | 15,12 | 1.138.000 | | 2003-08-25 | 00:00:00 | 15,12 | 15,15 | 14,89 | 14,91 | 806.600 | | 2003-08-26 | 00:00:00 | 15,00 | 15,01 | 14,74 | 14,77 | 1.809.300 | | 2003-08-27 | 00:00:00 | 14,89 | 14,93 | 14,74 | 14,82 | 1.214.400 | | 2003-08-28 | 00:00:00 | 14,90 | 14,90 | 14,69 | 14,73 | 1.388.300 | | 2003-08-29 | 00:00:00 | 14,75 | 14,86 | 14,69 | 14,77 | 1.915.900 | | 2003-09-01 | 00:00:00 | 14,86 | 15,35 | 14,80 | 15,35 | 2.356.400 | | 2003-09-02 | 00:00:00 | 15,32 | 15,90 | 15,16 | 15,70 | 5.575.100 | | 2003-09-03 | 00:00:00 | 15,75 | 15,82 | 15,52 | 15,70 | 3.333.400 | | 2003-09-04 | 00:00:00 | 15,76 | 15,76 | 15,46 | 15,62 | 3.240.700 | | 2003-09-05 | 00:00:00 | 15,62 | 15,75 | 15,56 | 15,70 | 1.706.400 | | 2003-09-08 | 00:00:00 | 15,70 | 15,73 | 15,56 | 15,56 | 1.704.600 | | 2003-09-09 | 00:00:00 | 15,68 | 15,76 | 15,39 | 15,44 | 2.705.600 | | 2003-09-10 | 00:00:00 | 15,39 | 15,55 | 15,24 | 15,36 | 1.908.100 | | 2003-09-11 | 00:00:00 | 15,35 | 15,51 | 15,21 | 15,34 | 1.670.100 | | 2003-09-12 | 00:00:00 | 15,48 | 15,61 | 15,31 | 15,61 | 3.048.300 | | 2003-09-15 | 00:00:00 | 15,64 | 16,34 | 15,64 | 16,25 | 5.167.500 | | 2003-09-16 | 00:00:00 | 16,30 | 16,35 | 16,01 | 16,16 | 2.032.200 | | 2003-09-17 | 00:00:00 | 16,17 | 16,30 | 16,04 | 16,15 | 2.016.900 | | 2003-09-18 | 00:00:00 | 16,21 | 16,50 | 16,12 | 16,35 | 1.594.700 | | 2003-09-19 | 00:00:00 | 16,31 | 16,38 | 15,94 | 16,34 | 1.768.200 | | 2003-09-22 | 00:00:00 | 16,25 | 16,34 | 16,05 | 16,10 | 1.285.900 | | 2003-09-23 | 00:00:00 | 16,12 | 16,15 | 15,95 | 15,99 | 1.832.000 | | 2003-09-24 | 00:00:00 | 16,06 | 16,11 | 15,95 | 16,04 | 1.772.100 | | 2003-09-25 | 00:00:00 | 15,93 | 16,12 | 15,89 | 16,05 | 1.794.800 | | 2003-09-26 | 00:00:00 | 16,00 | 16,04 | 15,76 | 15,77 | 1.747.000 | | 2003-09-29 | 00:00:00 | 15,76 | 15,91 | 15,54 | 15,56 | 1.688.800 | | 2003-09-30 | 00:00:00 | 15,64 | 15,64 | 15,34 | 15,46 | 2.866.600 | | 2003-10-01 | 00:00:00 | 15,48 | 15,62 | 15,35 | 15,51 | 2.505.600 | | 2003-10-02 | 00:00:00 | 15,52 | 15,80 | 15,48 | 15,70 | 1.708.100 | | 2003-10-03 | 00:00:00 | 15,84 | 16,00 | 15,70 | 16,00 | 1.371.900 | | 2003-10-06 | 00:00:00 | 16,00 | 16,09 | 15,81 | 15,82 | 1.149.500 | | 2003-10-07 | 00:00:00 | 16,08 | 16,08 | 15,80 | 15,90 | 1.053.500 | | 2003-10-08 | 00:00:00 | 15,94 | 15,94 | 15,56 | 15,62 | 1.842.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
