(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-16 | 00:00:00 | 34,67 | 35,51 | 34,56 | 34,92 | 2.092.400 | | 2012-04-17 | 00:00:00 | 34,99 | 36,38 | 34,93 | 36,38 | 2.633.600 | | 2012-04-18 | 00:00:00 | 36,17 | 36,30 | 34,97 | 35,24 | 2.270.600 | | 2012-04-19 | 00:00:00 | 35,47 | 35,98 | 34,07 | 34,13 | 3.901.300 | | 2012-04-20 | 00:00:00 | 34,04 | 34,15 | 33,30 | 33,82 | 3.741.100 | | 2012-04-23 | 00:00:00 | 33,44 | 33,44 | 32,24 | 32,38 | 2.941.400 | | 2012-04-24 | 00:00:00 | 32,65 | 33,46 | 32,40 | 33,33 | 2.688.500 | | 2012-04-25 | 00:00:00 | 33,44 | 34,43 | 33,35 | 34,28 | 2.486.800 | | 2012-04-26 | 00:00:00 | 34,28 | 34,46 | 33,54 | 34,11 | 2.039.700 | | 2012-04-27 | 00:00:00 | 35,10 | 35,84 | 34,13 | 35,56 | 4.107.500 | | 2012-04-30 | 00:00:00 | 35,67 | 35,76 | 34,90 | 35,00 | 2.243.600 | | 2012-05-02 | 00:00:00 | 35,53 | 35,73 | 34,82 | 35,18 | 2.674.300 | | 2012-05-03 | 00:00:00 | 35,17 | 35,69 | 34,78 | 35,15 | 1.595.500 | | 2012-05-04 | 00:00:00 | 34,99 | 35,28 | 34,08 | 34,26 | 2.408.000 | | 2012-05-07 | 00:00:00 | 33,55 | 35,40 | 33,33 | 35,29 | 1.703.200 | | 2012-05-08 | 00:00:00 | 35,11 | 35,24 | 34,43 | 34,65 | 2.056.700 | | 2012-05-09 | 00:00:00 | 34,87 | 35,15 | 34,01 | 34,30 | 2.375.600 | | 2012-05-10 | 00:00:00 | 35,15 | 35,24 | 34,15 | 35,10 | 1.846.400 | | 2012-05-11 | 00:00:00 | 35,14 | 35,28 | 34,62 | 35,17 | 1.906.700 | | 2012-05-14 | 00:00:00 | 34,87 | 34,90 | 33,62 | 33,92 | 2.299.800 | | 2012-05-16 | 00:00:00 | 33,01 | 33,31 | 32,54 | 32,86 | 2.769.700 | | 2012-05-17 | 00:00:00 | 33,00 | 33,15 | 32,42 | 32,61 | 1.412.400 | | 2012-05-18 | 00:00:00 | 32,31 | 32,99 | 31,87 | 32,80 | 3.049.300 | | 2012-05-21 | 00:00:00 | 32,03 | 32,76 | 31,51 | 32,72 | 2.929.700 | | 2012-05-22 | 00:00:00 | 34,44 | 34,44 | 33,33 | 33,76 | 2.914.800 | | 2012-05-23 | 00:00:00 | 33,32 | 33,32 | 32,17 | 32,33 | 2.506.000 | | 2012-05-24 | 00:00:00 | 32,76 | 32,85 | 31,92 | 32,60 | 2.255.100 | | 2012-05-25 | 00:00:00 | 32,74 | 33,39 | 32,64 | 33,12 | 2.269.100 | | 2012-05-28 | 00:00:00 | 33,51 | 33,95 | 33,08 | 33,10 | 874.900 | | 2012-05-29 | 00:00:00 | 33,39 | 34,15 | 33,24 | 33,86 | 1.837.000 | | 2012-05-30 | 00:00:00 | 33,55 | 33,72 | 32,62 | 32,71 | 2.320.600 | | 2012-05-31 | 00:00:00 | 32,92 | 33,08 | 31,97 | 32,31 | 2.762.100 | | 2012-06-01 | 00:00:00 | 32,51 | 32,62 | 31,23 | 31,62 | 3.704.200 | | 2012-06-05 | 00:00:00 | 32,33 | 32,67 | 32,03 | 32,44 | 1.786.400 | | 2012-06-06 | 00:00:00 | 32,06 | 33,38 | 32,05 | 33,31 | 2.911.100 | | 2012-06-07 | 00:00:00 | 33,45 | 33,79 | 33,01 | 33,04 | 2.927.200 | | 2012-06-08 | 00:00:00 | 32,88 | 32,90 | 32,31 | 32,62 | 2.847.900 | | 2012-06-11 | 00:00:00 | 33,28 | 33,99 | 32,88 | 32,92 | 2.834.200 | | 2012-06-12 | 00:00:00 | 32,97 | 33,35 | 32,66 | 33,06 | 2.366.200 | | 2012-06-13 | 00:00:00 | 33,25 | 33,31 | 32,26 | 32,51 | 2.166.700 | | 2012-06-14 | 00:00:00 | 32,63 | 32,78 | 31,87 | 32,38 | 2.620.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
