(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-03-24 | 00:00:00 | 54,81 | 55,49 | 54,68 | 55,29 | 1.296.900 | | 2015-03-25 | 00:00:00 | 55,18 | 55,18 | 54,20 | 54,37 | 1.829.300 | | 2015-03-26 | 00:00:00 | 54,03 | 54,34 | 53,24 | 54,09 | 1.866.100 | | 2015-03-27 | 00:00:00 | 54,16 | 54,38 | 53,71 | 54,24 | 1.422.000 | | 2015-03-30 | 00:00:00 | 54,33 | 54,60 | 54,02 | 54,14 | 1.559.600 | | 2015-04-06 | 00:00:00 | 54,26 | 54,26 | 54,26 | 54,26 | 0 | | 2015-04-16 | 00:00:00 | 56,77 | 57,08 | 56,17 | 56,70 | 2.084.800 | | 2015-04-17 | 00:00:00 | 56,60 | 56,60 | 55,40 | 55,80 | 2.388.300 | | 2015-04-23 | 00:00:00 | 56,90 | 57,10 | 55,91 | 56,27 | 1.912.700 | | 2015-04-24 | 00:00:00 | 55,85 | 57,47 | 55,84 | 56,69 | 2.075.100 | | 2015-04-30 | 00:00:00 | 54,60 | 55,11 | 53,25 | 54,82 | 1.937.900 | | 2015-05-01 | 00:00:00 | 54,82 | 54,82 | 54,82 | 54,82 | 0 | | 2015-05-04 | 00:00:00 | 54,51 | 54,97 | 54,01 | 54,60 | 1.442.000 | | 2015-05-05 | 00:00:00 | 54,48 | 55,06 | 53,63 | 53,76 | 2.952.400 | | 2015-05-06 | 00:00:00 | 53,74 | 53,81 | 52,86 | 53,30 | 2.469.100 | | 2015-05-07 | 00:00:00 | 52,76 | 53,03 | 52,02 | 52,75 | 2.839.700 | | 2015-05-08 | 00:00:00 | 53,32 | 53,85 | 52,91 | 53,67 | 2.176.500 | | 2015-05-25 | 00:00:00 | 55,26 | 55,35 | 54,79 | 55,15 | 218.500 | | 2015-05-28 | 00:00:00 | 56,13 | 56,13 | 54,88 | 55,39 | 1.540.000 | | 2015-05-29 | 00:00:00 | 55,39 | 55,73 | 54,08 | 54,08 | 2.067.000 | | 2015-06-02 | 00:00:00 | 54,95 | 55,09 | 54,13 | 54,76 | 1.640.900 | | 2015-06-03 | 00:00:00 | 54,80 | 55,14 | 54,03 | 54,29 | 2.011.900 | | 2015-06-08 | 00:00:00 | 53,09 | 53,31 | 52,63 | 52,63 | 1.205.900 | | 2015-06-09 | 00:00:00 | 52,41 | 52,60 | 51,56 | 52,25 | 2.081.800 | | 2015-06-10 | 00:00:00 | 52,11 | 53,18 | 51,75 | 52,81 | 1.750.300 | | 2015-06-11 | 00:00:00 | 52,74 | 53,55 | 52,64 | 53,02 | 1.504.000 | | 2015-06-12 | 00:00:00 | 52,91 | 53,00 | 51,67 | 52,30 | 1.720.500 | | 2015-06-16 | 00:00:00 | 50,83 | 51,76 | 50,36 | 51,65 | 1.524.600 | | 2015-06-17 | 00:00:00 | 51,71 | 51,86 | 50,82 | 50,99 | 1.565.200 | | 2015-06-22 | 00:00:00 | 53,33 | 54,49 | 53,26 | 54,34 | 2.756.500 | | 2015-06-23 | 00:00:00 | 55,00 | 55,10 | 54,42 | 54,80 | 1.933.300 | | 2015-06-24 | 00:00:00 | 54,63 | 55,07 | 54,26 | 54,82 | 2.002.400 | | 2015-07-06 | 00:00:00 | 51,86 | 52,84 | 51,72 | 52,10 | 1.893.500 | | 2015-07-20 | 00:00:00 | 56,58 | 57,10 | 56,35 | 56,52 | 1.355.700 | | 2015-07-27 | 00:00:00 | 55,63 | 55,75 | 54,80 | 54,96 | 1.283.300 | | 2015-07-30 | 00:00:00 | 56,50 | 56,72 | 55,69 | 56,08 | 1.337.700 | | 2015-07-31 | 00:00:00 | 56,65 | 58,55 | 56,65 | 58,40 | 2.623.600 | | 2015-08-10 | 00:00:00 | 59,43 | 60,35 | 59,25 | 60,33 | 1.282.400 | | 2015-08-11 | 00:00:00 | 60,19 | 60,31 | 59,51 | 59,75 | 1.239.600 | | 2015-08-12 | 00:00:00 | 59,17 | 59,28 | 57,50 | 57,95 | 1.982.800 | | 2015-08-18 | 00:00:00 | 58,22 | 58,75 | 58,00 | 58,31 | 1.036.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
