(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 | | 2012-12-03 | 00:00:00 | 34,04 | 34,62 | 33,91 | 34,10 | 1.383.600 | | 2012-12-04 | 00:00:00 | 34,12 | 34,50 | 34,01 | 34,33 | 1.260.800 | | 2012-12-05 | 00:00:00 | 34,55 | 34,70 | 34,26 | 34,44 | 1.484.300 | | 2012-12-06 | 00:00:00 | 34,67 | 34,86 | 34,33 | 34,51 | 2.087.900 | | 2012-12-07 | 00:00:00 | 34,66 | 34,86 | 34,24 | 34,50 | 1.481.200 | | 2012-12-10 | 00:00:00 | 34,00 | 34,72 | 33,94 | 34,72 | 1.368.100 | | 2012-12-11 | 00:00:00 | 34,66 | 35,46 | 34,52 | 35,12 | 2.227.200 | | 2012-12-12 | 00:00:00 | 35,15 | 35,46 | 35,10 | 35,41 | 1.507.700 | | 2012-12-13 | 00:00:00 | 35,47 | 35,49 | 35,02 | 35,35 | 1.571.100 | | 2012-12-14 | 00:00:00 | 35,40 | 35,50 | 35,28 | 35,40 | 1.163.200 | | 2012-12-17 | 00:00:00 | 35,33 | 35,83 | 35,12 | 35,79 | 1.296.100 | | 2012-12-18 | 00:00:00 | 35,85 | 36,22 | 35,74 | 36,09 | 1.572.700 | | 2012-12-19 | 00:00:00 | 36,31 | 36,69 | 36,08 | 36,12 | 1.927.300 | | 2012-12-20 | 00:00:00 | 35,99 | 36,24 | 35,84 | 36,04 | 1.638.600 | | 2012-12-21 | 00:00:00 | 35,83 | 36,38 | 35,78 | 36,02 | 2.611.600 | | 2012-12-24 | 00:00:00 | 36,00 | 36,24 | 35,85 | 35,97 | 385.900 | | 2012-12-25 | 00:00:00 | 35,97 | 35,97 | 35,97 | 35,97 | 0 | | 2012-12-26 | 00:00:00 | 35,97 | 35,97 | 35,97 | 35,97 | 0 | | 2012-12-27 | 00:00:00 | 35,97 | 36,54 | 35,97 | 36,54 | 1.061.800 | | 2012-12-28 | 00:00:00 | 36,58 | 36,60 | 35,68 | 35,69 | 1.126.600 | | 2012-12-31 | 00:00:00 | 35,62 | 36,24 | 35,37 | 35,96 | 359.600 | | 2013-01-01 | 00:00:00 | 35,96 | 35,96 | 35,96 | 35,96 | 0 | | 2013-01-02 | 00:00:00 | 36,60 | 36,84 | 36,35 | 36,84 | 1.976.000 | | 2013-01-03 | 00:00:00 | 36,80 | 37,05 | 36,42 | 37,00 | 1.435.100 | | 2013-01-04 | 00:00:00 | 36,72 | 37,15 | 36,62 | 37,12 | 1.575.100 | | 2013-01-07 | 00:00:00 | 37,47 | 37,52 | 36,56 | 36,76 | 1.311.200 | | 2013-01-08 | 00:00:00 | 36,58 | 37,09 | 36,58 | 36,67 | 998.300 | | 2013-01-09 | 00:00:00 | 36,85 | 37,10 | 36,72 | 37,10 | 1.248.800 | | 2013-01-10 | 00:00:00 | 37,15 | 37,31 | 36,88 | 36,95 | 1.234.400 | | 2013-01-11 | 00:00:00 | 37,00 | 37,21 | 36,86 | 37,10 | 1.116.300 | | 2013-01-14 | 00:00:00 | 37,33 | 37,38 | 37,03 | 37,24 | 965.000 | | 2013-01-15 | 00:00:00 | 37,00 | 37,54 | 36,95 | 37,29 | 1.598.900 | | 2013-01-16 | 00:00:00 | 37,39 | 37,49 | 36,90 | 37,31 | 1.223.200 | | 2013-01-17 | 00:00:00 | 37,31 | 37,90 | 37,15 | 37,79 | 1.508.100 | | 2013-01-18 | 00:00:00 | 37,89 | 37,89 | 37,45 | 37,69 | 1.481.200 | | 2013-01-21 | 00:00:00 | 37,78 | 37,96 | 37,51 | 37,96 | 745.100 | | 2013-01-22 | 00:00:00 | 37,87 | 37,99 | 37,33 | 37,87 | 1.539.400 | | 2013-01-23 | 00:00:00 | 37,85 | 37,92 | 37,44 | 37,78 | 1.238.200 | | 2013-01-24 | 00:00:00 | 37,78 | 38,05 | 37,47 | 37,90 | 1.091.800 | | 2013-01-25 | 00:00:00 | 37,90 | 38,49 | 37,74 | 38,49 | 1.818.200 | | 2013-02-05 | 00:00:00 | 36,21 | 36,97 | 36,18 | 36,62 | 1.808.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
