(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-14 | 00:00:00 | 32,63 | 32,78 | 31,87 | 32,38 | 2.620.600 | | 2012-06-15 | 00:00:00 | 32,64 | 33,94 | 32,57 | 33,77 | 4.048.300 | | 2012-06-18 | 00:00:00 | 34,13 | 34,41 | 33,39 | 33,63 | 2.752.800 | | 2012-06-19 | 00:00:00 | 33,76 | 34,58 | 33,76 | 34,47 | 2.218.200 | | 2012-06-20 | 00:00:00 | 34,62 | 34,82 | 34,13 | 34,72 | 1.786.600 | | 2012-06-21 | 00:00:00 | 34,33 | 35,47 | 34,21 | 34,67 | 2.526.800 | | 2012-06-22 | 00:00:00 | 34,39 | 35,33 | 34,15 | 34,91 | 2.489.500 | | 2012-06-25 | 00:00:00 | 34,65 | 34,76 | 34,12 | 34,24 | 2.924.900 | | 2012-06-26 | 00:00:00 | 34,34 | 34,53 | 34,05 | 34,23 | 2.053.400 | | 2012-06-27 | 00:00:00 | 34,37 | 35,10 | 33,90 | 35,10 | 2.497.100 | | 2012-06-28 | 00:00:00 | 35,16 | 35,37 | 34,33 | 35,09 | 2.175.700 | | 2012-06-29 | 00:00:00 | 36,10 | 36,85 | 35,88 | 36,78 | 3.941.700 | | 2012-07-02 | 00:00:00 | 37,60 | 37,95 | 37,58 | 37,72 | 2.703.300 | | 2012-07-03 | 00:00:00 | 37,60 | 37,77 | 36,83 | 37,31 | 3.410.300 | | 2012-07-04 | 00:00:00 | 37,24 | 37,30 | 36,72 | 37,17 | 1.656.200 | | 2012-07-05 | 00:00:00 | 37,08 | 37,50 | 36,51 | 36,75 | 2.783.500 | | 2012-07-06 | 00:00:00 | 36,57 | 36,84 | 35,78 | 35,78 | 2.394.500 | | 2012-07-09 | 00:00:00 | 35,73 | 36,08 | 35,29 | 35,92 | 1.537.600 | | 2012-07-10 | 00:00:00 | 35,99 | 36,60 | 35,55 | 36,23 | 2.288.800 | | 2012-07-11 | 00:00:00 | 35,90 | 36,06 | 35,24 | 35,28 | 2.777.700 | | 2012-07-12 | 00:00:00 | 34,95 | 35,22 | 34,67 | 34,95 | 2.557.900 | | 2012-07-13 | 00:00:00 | 35,08 | 35,28 | 34,58 | 35,16 | 2.975.500 | | 2012-07-16 | 00:00:00 | 35,05 | 35,27 | 34,74 | 35,19 | 877.300 | | 2012-07-17 | 00:00:00 | 35,15 | 35,33 | 34,60 | 34,92 | 1.468.400 | | 2012-07-18 | 00:00:00 | 35,06 | 35,58 | 34,86 | 35,58 | 1.943.700 | | 2012-07-19 | 00:00:00 | 35,85 | 35,95 | 35,56 | 35,81 | 1.577.100 | | 2012-07-20 | 00:00:00 | 35,70 | 35,78 | 34,51 | 34,69 | 2.407.200 | | 2012-07-23 | 00:00:00 | 34,27 | 34,27 | 32,66 | 32,98 | 3.209.900 | | 2012-07-24 | 00:00:00 | 32,99 | 33,21 | 32,45 | 32,46 | 2.569.800 | | 2012-07-25 | 00:00:00 | 32,37 | 33,22 | 32,11 | 32,53 | 2.207.600 | | 2012-07-26 | 00:00:00 | 32,62 | 34,29 | 32,10 | 34,29 | 3.546.700 | | 2012-07-27 | 00:00:00 | 34,50 | 34,57 | 33,34 | 34,48 | 1.840.700 | | 2012-07-31 | 00:00:00 | 35,79 | 35,79 | 34,35 | 34,46 | 1.853.900 | | 2012-08-01 | 00:00:00 | 32,83 | 34,14 | 32,76 | 33,78 | 2.200.500 | | 2012-08-02 | 00:00:00 | 33,76 | 34,11 | 32,07 | 32,17 | 2.663.400 | | 2012-08-03 | 00:00:00 | 32,19 | 33,78 | 32,17 | 33,78 | 2.534.600 | | 2012-08-06 | 00:00:00 | 33,92 | 34,60 | 33,76 | 34,46 | 1.438.700 | | 2012-08-07 | 00:00:00 | 34,40 | 35,54 | 34,28 | 35,28 | 2.419.800 | | 2012-08-08 | 00:00:00 | 35,31 | 35,44 | 34,76 | 34,98 | 1.168.400 | | 2012-08-09 | 00:00:00 | 35,28 | 35,49 | 34,74 | 35,10 | 1.148.800 | | 2012-08-10 | 00:00:00 | 34,92 | 35,10 | 34,60 | 34,85 | 1.124.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
