(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 | | 2012-08-10 | 00:00:00 | 34,92 | 35,10 | 34,60 | 34,85 | 1.124.300 | | 2012-08-14 | 00:00:00 | 34,88 | 35,19 | 34,78 | 35,17 | 1.012.800 | | 2012-08-15 | 00:00:00 | 34,80 | 34,93 | 34,58 | 34,75 | 909.900 | | 2012-08-16 | 00:00:00 | 34,75 | 34,95 | 34,59 | 34,90 | 1.170.300 | | 2012-08-17 | 00:00:00 | 35,17 | 35,44 | 35,00 | 35,40 | 2.038.400 | | 2012-08-20 | 00:00:00 | 35,42 | 35,97 | 35,10 | 35,38 | 1.301.300 | | 2012-08-21 | 00:00:00 | 35,50 | 35,96 | 35,47 | 35,74 | 1.432.900 | | 2012-08-22 | 00:00:00 | 35,51 | 35,65 | 35,09 | 35,09 | 1.196.600 | | 2012-08-23 | 00:00:00 | 35,50 | 35,64 | 34,58 | 34,77 | 1.144.600 | | 2012-08-24 | 00:00:00 | 34,93 | 34,95 | 34,28 | 34,85 | 1.194.500 | | 2012-08-27 | 00:00:00 | 34,88 | 35,28 | 34,57 | 35,28 | 899.500 | | 2012-08-28 | 00:00:00 | 34,91 | 35,08 | 34,49 | 34,67 | 874.200 | | 2012-08-29 | 00:00:00 | 34,88 | 34,90 | 34,44 | 34,59 | 823.200 | | 2012-08-30 | 00:00:00 | 34,55 | 34,68 | 34,11 | 34,20 | 1.105.300 | | 2012-08-31 | 00:00:00 | 34,11 | 34,75 | 34,06 | 34,59 | 1.488.900 | | 2012-09-03 | 00:00:00 | 34,38 | 35,01 | 34,33 | 34,88 | 904.500 | | 2012-09-04 | 00:00:00 | 35,00 | 35,00 | 34,29 | 34,38 | 1.161.100 | | 2012-09-05 | 00:00:00 | 34,40 | 34,54 | 33,69 | 33,96 | 1.989.200 | | 2012-09-06 | 00:00:00 | 33,92 | 35,17 | 33,91 | 35,15 | 2.751.700 | | 2012-09-07 | 00:00:00 | 35,53 | 36,13 | 35,47 | 35,47 | 2.634.800 | | 2012-09-10 | 00:00:00 | 35,07 | 35,83 | 35,07 | 35,70 | 1.928.800 | | 2012-09-11 | 00:00:00 | 35,60 | 36,42 | 35,40 | 36,40 | 2.127.400 | | 2012-09-12 | 00:00:00 | 36,50 | 36,96 | 36,07 | 36,78 | 2.380.100 | | 2012-09-13 | 00:00:00 | 36,60 | 36,75 | 35,18 | 35,46 | 2.749.600 | | 2012-09-14 | 00:00:00 | 36,41 | 36,89 | 36,22 | 36,62 | 3.116.100 | | 2012-09-17 | 00:00:00 | 36,12 | 36,69 | 36,00 | 36,24 | 1.497.800 | | 2012-09-18 | 00:00:00 | 36,00 | 36,00 | 35,37 | 35,44 | 2.296.600 | | 2012-09-19 | 00:00:00 | 35,69 | 36,00 | 35,11 | 35,91 | 2.529.800 | | 2012-09-20 | 00:00:00 | 35,46 | 35,84 | 35,26 | 35,53 | 1.441.900 | | 2012-09-21 | 00:00:00 | 35,90 | 36,05 | 35,34 | 35,34 | 5.208.500 | | 2012-09-24 | 00:00:00 | 35,10 | 35,20 | 34,46 | 34,80 | 1.925.700 | | 2012-09-25 | 00:00:00 | 34,94 | 35,02 | 34,53 | 34,94 | 1.393.600 | | 2012-09-26 | 00:00:00 | 34,67 | 34,71 | 33,84 | 33,84 | 2.285.800 | | 2012-09-27 | 00:00:00 | 34,49 | 34,49 | 33,84 | 34,12 | 1.467.800 | | 2012-09-28 | 00:00:00 | 34,40 | 34,49 | 33,15 | 33,15 | 2.631.100 | | 2012-10-01 | 00:00:00 | 33,10 | 33,99 | 33,07 | 33,85 | 1.841.500 | | 2012-10-02 | 00:00:00 | 33,60 | 34,29 | 33,30 | 33,77 | 1.710.900 | | 2012-10-03 | 00:00:00 | 33,58 | 33,94 | 33,35 | 33,64 | 1.300.800 | | 2012-10-04 | 00:00:00 | 33,78 | 33,94 | 33,28 | 33,33 | 1.454.200 | | 2012-10-05 | 00:00:00 | 33,50 | 34,26 | 33,44 | 34,13 | 2.023.500 | | 2012-10-08 | 00:00:00 | 33,85 | 33,85 | 33,34 | 33,50 | 1.205.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
