(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2013-02-05 | 00:00:00 | 36,21 | 36,97 | 36,18 | 36,62 | 1.808.700 | 2013-02-08 | 00:00:00 | 35,17 | 35,74 | 35,09 | 35,50 | 1.724.900 | 2013-02-11 | 00:00:00 | 35,54 | 35,78 | 35,16 | 35,40 | 1.091.700 | 2013-02-18 | 00:00:00 | 35,01 | 35,26 | 34,70 | 35,26 | 1.071.700 | 2013-02-26 | 00:00:00 | 34,92 | 35,31 | 34,67 | 34,80 | 2.720.300 | 2013-02-27 | 00:00:00 | 34,95 | 35,62 | 34,63 | 35,60 | 1.854.200 | 2013-02-28 | 00:00:00 | 35,88 | 35,94 | 35,31 | 35,45 | 1.589.600 | 2013-03-01 | 00:00:00 | 35,49 | 35,49 | 34,85 | 35,38 | 1.566.800 | 2013-03-04 | 00:00:00 | 35,08 | 35,56 | 34,94 | 35,40 | 1.087.100 | 2013-03-11 | 00:00:00 | 36,32 | 36,49 | 36,06 | 36,49 | 1.036.900 | 2013-03-12 | 00:00:00 | 36,29 | 36,69 | 36,24 | 36,49 | 1.586.300 | 2013-03-13 | 00:00:00 | 36,41 | 36,49 | 36,01 | 36,49 | 1.217.600 | 2013-03-14 | 00:00:00 | 36,67 | 36,70 | 36,28 | 36,61 | 2.041.900 | 2013-03-15 | 00:00:00 | 36,60 | 36,62 | 35,92 | 36,19 | 2.848.100 | 2013-03-18 | 00:00:00 | 35,16 | 35,76 | 35,15 | 35,72 | 1.842.200 | 2013-03-19 | 00:00:00 | 35,31 | 35,67 | 35,08 | 35,31 | 1.684.700 | 2013-03-20 | 00:00:00 | 35,36 | 35,86 | 35,36 | 35,72 | 1.743.000 | 2013-03-21 | 00:00:00 | 35,58 | 35,78 | 35,12 | 35,21 | 2.532.800 | 2013-03-22 | 00:00:00 | 35,09 | 35,35 | 34,97 | 35,12 | 2.043.800 | 2013-04-01 | 00:00:00 | 35,15 | 35,15 | 35,15 | 35,15 | 0 | 2013-04-09 | 00:00:00 | 35,42 | 35,51 | 35,24 | 35,36 | 1.812.600 | 2013-04-10 | 00:00:00 | 35,40 | 36,21 | 35,40 | 36,00 | 1.799.600 | 2013-04-15 | 00:00:00 | 35,71 | 35,96 | 35,44 | 35,72 | 1.785.100 | 2013-04-18 | 00:00:00 | 34,65 | 34,79 | 34,26 | 34,53 | 2.120.300 | 2013-04-19 | 00:00:00 | 34,72 | 34,81 | 34,42 | 34,58 | 2.266.100 | 2013-04-22 | 00:00:00 | 34,81 | 35,08 | 34,35 | 34,65 | 1.873.800 | 2013-04-23 | 00:00:00 | 33,94 | 34,41 | 33,25 | 34,33 | 2.932.400 | 2013-04-24 | 00:00:00 | 34,47 | 35,34 | 34,44 | 35,19 | 2.919.500 | 2013-04-25 | 00:00:00 | 35,27 | 35,87 | 35,27 | 35,50 | 1.761.400 | 2013-04-26 | 00:00:00 | 36,23 | 36,99 | 35,97 | 36,71 | 4.380.100 | 2013-05-02 | 00:00:00 | 36,60 | 37,03 | 36,18 | 36,65 | 2.145.700 | 2013-05-03 | 00:00:00 | 36,71 | 37,53 | 36,48 | 37,35 | 1.679.300 | 2013-05-06 | 00:00:00 | 37,35 | 37,45 | 37,01 | 37,29 | 1.045.900 | 2013-05-10 | 00:00:00 | 37,79 | 37,93 | 37,37 | 37,69 | 1.387.900 | 2013-05-16 | 00:00:00 | 37,74 | 37,87 | 37,26 | 37,72 | 1.001.100 | 2013-05-17 | 00:00:00 | 37,63 | 38,24 | 37,57 | 38,03 | 2.761.400 | 2013-05-20 | 00:00:00 | 38,23 | 38,44 | 38,12 | 38,44 | 1.140.600 | 2013-05-27 | 00:00:00 | 37,67 | 37,97 | 37,54 | 37,87 | 780.900 | 2013-06-10 | 00:00:00 | 39,74 | 39,90 | 39,46 | 39,67 | 1.108.100 | 2013-06-11 | 00:00:00 | 39,80 | 39,80 | 38,78 | 39,10 | 1.624.600 | 2013-06-12 | 00:00:00 | 39,13 | 39,28 | 38,60 | 38,66 | 1.187.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|