(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-10-08 | 00:00:00 | 33,85 | 33,85 | 33,34 | 33,50 | 1.205.900 | 2012-10-09 | 00:00:00 | 33,80 | 34,46 | 33,71 | 34,00 | 2.477.300 | 2012-10-10 | 00:00:00 | 33,81 | 33,96 | 33,32 | 33,44 | 1.771.000 | 2012-10-11 | 00:00:00 | 33,33 | 33,87 | 33,12 | 33,81 | 1.321.800 | 2012-10-12 | 00:00:00 | 33,71 | 33,82 | 33,42 | 33,57 | 1.648.400 | 2012-10-15 | 00:00:00 | 33,47 | 33,89 | 33,46 | 33,70 | 1.369.300 | 2012-10-16 | 00:00:00 | 34,00 | 34,70 | 33,81 | 34,63 | 2.023.200 | 2012-10-17 | 00:00:00 | 34,90 | 35,51 | 34,78 | 35,51 | 2.351.700 | 2012-10-18 | 00:00:00 | 35,65 | 35,84 | 35,23 | 35,44 | 2.100.200 | 2012-10-19 | 00:00:00 | 35,33 | 35,58 | 34,85 | 34,90 | 2.099.800 | 2012-10-22 | 00:00:00 | 34,90 | 35,08 | 34,50 | 34,58 | 1.451.200 | 2012-10-23 | 00:00:00 | 34,69 | 34,75 | 33,78 | 33,99 | 1.963.600 | 2012-10-24 | 00:00:00 | 34,22 | 34,42 | 33,74 | 34,28 | 1.674.200 | 2012-10-25 | 00:00:00 | 34,21 | 34,55 | 33,80 | 33,85 | 1.364.700 | 2012-10-26 | 00:00:00 | 33,53 | 34,47 | 33,38 | 34,33 | 1.714.200 | 2012-10-29 | 00:00:00 | 34,22 | 34,28 | 33,85 | 34,00 | 914.300 | 2012-10-30 | 00:00:00 | 33,99 | 34,47 | 33,99 | 34,47 | 974.400 | 2012-10-31 | 00:00:00 | 34,42 | 34,71 | 34,15 | 34,15 | 1.352.200 | 2012-11-01 | 00:00:00 | 34,11 | 34,88 | 33,93 | 34,70 | 1.312.300 | 2012-11-02 | 00:00:00 | 34,78 | 34,92 | 34,20 | 34,47 | 1.656.200 | 2012-11-05 | 00:00:00 | 34,15 | 34,35 | 33,76 | 33,76 | 1.835.000 | 2012-11-06 | 00:00:00 | 33,89 | 34,25 | 33,81 | 34,14 | 1.066.300 | 2012-11-07 | 00:00:00 | 34,35 | 34,48 | 33,20 | 33,37 | 5.768.000 | 2012-11-08 | 00:00:00 | 33,39 | 33,47 | 32,72 | 32,94 | 2.500.800 | 2012-11-09 | 00:00:00 | 32,96 | 33,04 | 32,32 | 32,78 | 2.356.500 | 2012-11-12 | 00:00:00 | 32,21 | 32,81 | 32,20 | 32,59 | 2.195.200 | 2012-11-13 | 00:00:00 | 32,42 | 32,90 | 32,25 | 32,83 | 1.526.400 | 2012-11-14 | 00:00:00 | 32,58 | 32,74 | 32,21 | 32,32 | 1.467.000 | 2012-11-15 | 00:00:00 | 32,11 | 32,54 | 32,10 | 32,29 | 1.418.100 | 2012-11-16 | 00:00:00 | 32,38 | 32,38 | 31,83 | 31,84 | 2.212.000 | 2012-11-19 | 00:00:00 | 32,13 | 32,92 | 32,13 | 32,92 | 1.347.200 | 2012-11-20 | 00:00:00 | 32,87 | 33,21 | 32,68 | 33,10 | 1.386.100 | 2012-11-21 | 00:00:00 | 33,12 | 33,35 | 32,91 | 33,24 | 1.126.900 | 2012-11-22 | 00:00:00 | 33,45 | 33,59 | 33,12 | 33,40 | 802.800 | 2012-11-23 | 00:00:00 | 33,54 | 33,71 | 33,28 | 33,69 | 899.200 | 2012-11-26 | 00:00:00 | 33,50 | 33,72 | 33,22 | 33,40 | 1.006.300 | 2012-11-27 | 00:00:00 | 33,81 | 33,90 | 32,92 | 33,15 | 1.685.400 | 2012-11-28 | 00:00:00 | 32,90 | 33,24 | 32,74 | 33,19 | 1.270.300 | 2012-11-29 | 00:00:00 | 33,49 | 34,00 | 33,47 | 34,00 | 1.760.700 | 2012-11-30 | 00:00:00 | 34,01 | 34,33 | 33,82 | 33,92 | 1.774.600 | 2012-12-03 | 00:00:00 | 34,04 | 34,62 | 33,91 | 34,10 | 1.383.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|