(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-03 | 00:00:00 | 16,88 | 17,02 | 16,86 | 16,94 | 1.878.400 | 2003-12-04 | 00:00:00 | 16,94 | 17,08 | 16,80 | 16,95 | 1.215.400 | 2003-12-05 | 00:00:00 | 16,99 | 17,00 | 16,71 | 16,84 | 1.271.900 | 2003-12-08 | 00:00:00 | 16,84 | 16,86 | 16,62 | 16,73 | 868.000 | 2003-12-09 | 00:00:00 | 16,75 | 16,84 | 16,69 | 16,74 | 2.385.400 | 2003-12-10 | 00:00:00 | 16,71 | 16,77 | 16,61 | 16,67 | 949.700 | 2003-12-11 | 00:00:00 | 16,69 | 16,84 | 16,59 | 16,70 | 1.564.600 | 2003-12-12 | 00:00:00 | 16,74 | 16,94 | 16,67 | 16,88 | 1.794.200 | 2003-12-15 | 00:00:00 | 16,98 | 17,05 | 16,81 | 16,88 | 1.148.900 | 2003-12-16 | 00:00:00 | 16,88 | 16,94 | 16,77 | 16,88 | 1.420.300 | 2003-12-17 | 00:00:00 | 17,08 | 17,10 | 16,73 | 16,77 | 3.825.800 | 2003-12-18 | 00:00:00 | 16,70 | 16,86 | 16,04 | 16,10 | 7.631.800 | 2003-12-19 | 00:00:00 | 16,12 | 16,42 | 16,06 | 16,25 | 3.931.000 | 2003-12-22 | 00:00:00 | 16,24 | 16,29 | 16,11 | 16,21 | 1.721.200 | 2003-12-23 | 00:00:00 | 16,24 | 16,25 | 16,11 | 16,16 | 2.186.900 | 2003-12-24 | 00:00:00 | 16,17 | 16,30 | 16,17 | 16,24 | 716.700 | 2003-12-25 | 00:00:00 | 16,24 | 16,24 | 16,24 | 16,24 | 0 | 2003-12-26 | 00:00:00 | 16,24 | 16,24 | 16,24 | 16,24 | 0 | 2003-12-29 | 00:00:00 | 16,19 | 16,24 | 16,12 | 16,19 | 756.400 | 2003-12-30 | 00:00:00 | 16,27 | 16,30 | 16,14 | 16,25 | 729.700 | 2003-12-31 | 00:00:00 | 16,12 | 16,60 | 16,12 | 16,41 | 629.600 | 2004-01-01 | 00:00:00 | 16,41 | 16,41 | 16,41 | 16,41 | 0 | 2004-01-02 | 00:00:00 | 16,38 | 16,66 | 16,38 | 16,55 | 868.600 | 2004-01-05 | 00:00:00 | 16,61 | 16,69 | 16,39 | 16,44 | 1.678.600 | 2004-01-06 | 00:00:00 | 16,44 | 16,48 | 16,21 | 16,35 | 2.134.800 | 2004-01-07 | 00:00:00 | 16,41 | 16,48 | 16,30 | 16,35 | 1.728.200 | 2004-01-08 | 00:00:00 | 16,30 | 16,62 | 16,30 | 16,48 | 2.516.800 | 2004-01-09 | 00:00:00 | 16,61 | 16,61 | 16,35 | 16,40 | 1.389.700 | 2004-01-12 | 00:00:00 | 16,38 | 16,41 | 16,02 | 16,30 | 3.151.200 | 2004-01-13 | 00:00:00 | 16,36 | 16,52 | 16,27 | 16,46 | 1.531.300 | 2004-01-14 | 00:00:00 | 16,45 | 16,75 | 16,45 | 16,65 | 2.219.600 | 2004-01-15 | 00:00:00 | 16,73 | 16,73 | 16,54 | 16,64 | 1.324.700 | 2004-01-16 | 00:00:00 | 16,60 | 16,66 | 16,45 | 16,62 | 1.557.200 | 2004-01-19 | 00:00:00 | 16,64 | 16,65 | 16,48 | 16,64 | 1.232.500 | 2004-01-20 | 00:00:00 | 16,55 | 16,70 | 16,52 | 16,62 | 2.137.300 | 2004-01-21 | 00:00:00 | 16,64 | 16,94 | 16,64 | 16,88 | 3.260.500 | 2004-01-22 | 00:00:00 | 16,88 | 16,96 | 16,83 | 16,83 | 1.474.100 | 2004-01-23 | 00:00:00 | 16,76 | 16,94 | 16,76 | 16,83 | 1.412.000 | 2004-01-26 | 00:00:00 | 16,83 | 16,90 | 16,73 | 16,83 | 739.600 | 2004-01-27 | 00:00:00 | 16,98 | 17,05 | 16,86 | 16,88 | 1.802.800 | 2004-01-28 | 00:00:00 | 16,71 | 16,95 | 16,71 | 16,92 | 1.944.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|