(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-20 | 00:00:00 | 62,28 | 62,37 | 61,26 | 61,49 | 1.773.300 | | 2015-11-23 | 00:00:00 | 61,53 | 61,74 | 60,73 | 61,22 | 1.178.600 | | 2015-11-24 | 00:00:00 | 61,02 | 61,02 | 60,00 | 60,50 | 1.376.300 | | 2015-11-25 | 00:00:00 | 60,60 | 61,60 | 60,43 | 61,20 | 1.391.400 | | 2015-11-26 | 00:00:00 | 61,05 | 62,02 | 60,86 | 61,91 | 941.000 | | 2015-11-27 | 00:00:00 | 61,62 | 62,29 | 61,50 | 62,11 | 838.700 | | 2015-12-01 | 00:00:00 | 61,79 | 61,94 | 60,54 | 60,86 | 1.750.700 | | 2015-12-02 | 00:00:00 | 61,10 | 61,37 | 60,74 | 60,99 | 1.391.600 | | 2015-12-08 | 00:00:00 | 60,29 | 60,61 | 59,42 | 59,71 | 1.968.700 | | 2015-12-09 | 00:00:00 | 60,05 | 60,35 | 59,30 | 59,41 | 1.258.600 | | 2015-12-14 | 00:00:00 | 57,86 | 58,42 | 57,11 | 57,16 | 1.414.900 | | 2015-12-15 | 00:00:00 | 57,77 | 58,05 | 57,49 | 57,68 | 2.419.000 | | 2015-12-16 | 00:00:00 | 58,02 | 58,19 | 57,68 | 57,94 | 1.934.700 | | 2015-12-17 | 00:00:00 | 58,97 | 59,46 | 58,77 | 59,16 | 2.867.300 | | 2015-12-18 | 00:00:00 | 58,42 | 58,60 | 57,98 | 58,40 | 5.627.900 | | 2015-12-22 | 00:00:00 | 58,35 | 58,58 | 57,46 | 58,03 | 977.400 | | 2015-12-23 | 00:00:00 | 58,70 | 59,16 | 58,68 | 59,03 | 1.028.000 | | 2016-01-05 | 00:00:00 | 58,14 | 58,44 | 57,40 | 58,05 | 1.176.200 | | 2016-01-06 | 00:00:00 | 57,89 | 57,89 | 56,72 | 57,71 | 1.313.000 | | 2016-01-07 | 00:00:00 | 56,34 | 57,20 | 55,91 | 57,05 | 1.997.600 | | 2016-01-08 | 00:00:00 | 56,98 | 57,54 | 56,69 | 56,86 | 1.623.100 | | 2016-01-11 | 00:00:00 | 57,19 | 58,70 | 57,06 | 58,09 | 2.348.400 | | 2016-01-12 | 00:00:00 | 58,21 | 59,60 | 57,74 | 59,04 | 1.881.700 | | 2016-01-13 | 00:00:00 | 59,54 | 60,37 | 59,25 | 59,48 | 1.802.600 | | 2016-01-19 | 00:00:00 | 58,27 | 59,22 | 57,89 | 59,05 | 1.695.500 | | 2016-01-20 | 00:00:00 | 57,90 | 58,04 | 56,46 | 57,21 | 2.183.900 | | 2016-01-25 | 00:00:00 | 60,78 | 62,18 | 60,45 | 61,63 | 2.307.900 | | 2016-01-28 | 00:00:00 | 62,16 | 62,97 | 61,12 | 61,84 | 2.105.100 | | 2016-01-29 | 00:00:00 | 62,65 | 62,69 | 61,87 | 62,42 | 2.281.900 | | 2016-02-02 | 00:00:00 | 64,00 | 64,00 | 62,45 | 62,84 | 2.059.400 | | 2016-02-03 | 00:00:00 | 62,50 | 62,71 | 60,44 | 61,08 | 2.572.000 | | 2016-02-04 | 00:00:00 | 61,95 | 62,26 | 60,29 | 60,29 | 1.857.700 | | 2016-02-08 | 00:00:00 | 61,51 | 61,82 | 58,89 | 59,36 | 3.115.400 | | 2016-02-22 | 00:00:00 | 63,19 | 63,95 | 63,01 | 63,06 | 1.489.600 | | 2016-02-23 | 00:00:00 | 63,00 | 63,68 | 62,89 | 63,06 | 1.412.200 | | 2016-02-24 | 00:00:00 | 62,99 | 63,13 | 61,71 | 62,37 | 1.800.600 | | 2016-03-10 | 00:00:00 | 64,14 | 66,44 | 63,60 | 63,60 | 3.070.300 | | 2016-03-11 | 00:00:00 | 64,77 | 65,56 | 64,55 | 65,35 | 2.021.100 | | 2016-03-17 | 00:00:00 | 65,69 | 65,93 | 64,25 | 65,38 | 1.778.700 | | 2016-03-18 | 00:00:00 | 65,88 | 65,90 | 64,77 | 64,77 | 3.488.000 | | 2016-03-29 | 00:00:00 | 65,25 | 65,77 | 64,87 | 65,20 | 1.145.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
