(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 2021-03-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-28 | 00:00:00 | 16,71 | 16,95 | 16,71 | 16,92 | 1.944.300 | | 2004-01-29 | 00:00:00 | 16,85 | 16,95 | 16,81 | 16,85 | 1.508.000 | | 2004-01-30 | 00:00:00 | 16,92 | 16,96 | 16,85 | 16,89 | 1.643.100 | | 2004-02-02 | 00:00:00 | 16,95 | 16,96 | 16,86 | 16,91 | 1.176.700 | | 2004-02-03 | 00:00:00 | 16,96 | 17,21 | 16,96 | 17,15 | 2.993.800 | | 2004-02-04 | 00:00:00 | 17,23 | 17,31 | 17,15 | 17,25 | 2.389.000 | | 2004-02-05 | 00:00:00 | 17,26 | 17,38 | 17,19 | 17,34 | 2.144.200 | | 2004-02-06 | 00:00:00 | 17,25 | 17,36 | 17,14 | 17,19 | 2.272.500 | | 2004-02-09 | 00:00:00 | 17,27 | 17,41 | 17,16 | 17,31 | 1.669.800 | | 2004-02-10 | 00:00:00 | 17,41 | 17,44 | 17,31 | 17,36 | 941.700 | | 2004-02-11 | 00:00:00 | 17,40 | 17,49 | 17,30 | 17,49 | 1.888.900 | | 2004-02-12 | 00:00:00 | 17,50 | 17,55 | 17,40 | 17,45 | 1.337.100 | | 2004-02-13 | 00:00:00 | 17,55 | 17,92 | 17,49 | 17,81 | 4.261.900 | | 2004-02-16 | 00:00:00 | 17,86 | 18,17 | 17,81 | 17,96 | 2.230.500 | | 2004-02-17 | 00:00:00 | 18,00 | 18,00 | 17,73 | 17,79 | 2.023.300 | | 2004-02-18 | 00:00:00 | 17,90 | 18,00 | 17,60 | 17,91 | 1.600.700 | | 2004-02-19 | 00:00:00 | 17,99 | 17,99 | 17,85 | 17,98 | 1.017.700 | | 2004-02-20 | 00:00:00 | 17,94 | 18,11 | 17,88 | 18,04 | 1.823.500 | | 2004-02-23 | 00:00:00 | 18,10 | 18,19 | 18,04 | 18,14 | 1.348.300 | | 2004-02-24 | 00:00:00 | 18,20 | 18,35 | 18,14 | 18,14 | 2.510.000 | | 2004-02-25 | 00:00:00 | 18,20 | 18,24 | 17,94 | 18,00 | 1.920.200 | | 2004-02-26 | 00:00:00 | 18,10 | 18,27 | 18,00 | 18,21 | 1.693.900 | | 2004-02-27 | 00:00:00 | 18,31 | 18,45 | 18,26 | 18,27 | 2.691.400 | | 2004-03-01 | 00:00:00 | 18,50 | 18,61 | 18,41 | 18,56 | 3.012.400 | | 2004-03-02 | 00:00:00 | 18,60 | 19,12 | 18,59 | 19,12 | 7.432.800 | | 2004-03-03 | 00:00:00 | 19,25 | 20,05 | 19,25 | 19,62 | 12.690.300 | | 2004-03-04 | 00:00:00 | 19,73 | 19,99 | 19,67 | 19,99 | 6.602.800 | | 2004-03-05 | 00:00:00 | 20,01 | 20,38 | 19,62 | 20,30 | 6.342.100 | | 2004-03-08 | 00:00:00 | 20,25 | 21,01 | 20,19 | 21,01 | 7.394.100 | | 2004-03-09 | 00:00:00 | 20,71 | 20,90 | 19,25 | 19,52 | 15.720.800 | | 2004-03-10 | 00:00:00 | 19,50 | 20,16 | 19,38 | 19,75 | 6.027.700 | | 2004-03-11 | 00:00:00 | 19,55 | 19,60 | 19,15 | 19,45 | 4.983.300 | | 2004-03-12 | 00:00:00 | 19,12 | 19,85 | 19,00 | 19,85 | 5.039.700 | | 2004-03-15 | 00:00:00 | 19,61 | 19,70 | 19,26 | 19,51 | 3.915.300 | | 2004-03-16 | 00:00:00 | 19,50 | 19,56 | 19,31 | 19,46 | 3.523.200 | | 2004-03-17 | 00:00:00 | 19,60 | 20,20 | 19,36 | 20,15 | 5.348.200 | | 2004-03-18 | 00:00:00 | 20,09 | 20,51 | 19,74 | 19,77 | 4.776.100 | | 2004-03-19 | 00:00:00 | 20,25 | 20,25 | 19,67 | 19,86 | 2.602.900 | | 2004-03-22 | 00:00:00 | 19,81 | 19,98 | 19,45 | 19,45 | 2.261.200 | | 2004-03-23 | 00:00:00 | 19,42 | 19,69 | 19,35 | 19,64 | 2.562.300 | | 2004-03-24 | 00:00:00 | 19,70 | 19,79 | 19,41 | 19,61 | 1.966.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
