(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 | | 2004-03-24 | 00:00:00 | 19,70 | 19,79 | 19,41 | 19,61 | 1.966.300 | | 2004-03-25 | 00:00:00 | 19,74 | 19,75 | 19,45 | 19,58 | 2.819.400 | | 2004-03-26 | 00:00:00 | 19,62 | 19,70 | 19,54 | 19,66 | 2.197.000 | | 2004-03-29 | 00:00:00 | 19,61 | 19,67 | 19,44 | 19,50 | 2.074.800 | | 2004-03-30 | 00:00:00 | 19,50 | 19,59 | 19,36 | 19,50 | 3.144.000 | | 2004-03-31 | 00:00:00 | 19,56 | 19,60 | 19,39 | 19,52 | 3.203.800 | | 2004-04-01 | 00:00:00 | 19,55 | 19,69 | 19,41 | 19,62 | 4.438.900 | | 2004-04-02 | 00:00:00 | 19,67 | 20,08 | 19,60 | 20,02 | 3.439.000 | | 2004-04-05 | 00:00:00 | 20,02 | 20,33 | 20,00 | 20,17 | 2.465.500 | | 2004-04-06 | 00:00:00 | 20,12 | 20,33 | 20,12 | 20,31 | 2.526.000 | | 2004-04-07 | 00:00:00 | 20,33 | 20,40 | 20,04 | 20,19 | 3.801.300 | | 2004-04-08 | 00:00:00 | 20,31 | 20,41 | 20,20 | 20,39 | 1.495.500 | | 2004-04-09 | 00:00:00 | 20,39 | 20,39 | 20,39 | 20,39 | 0 | | 2004-04-12 | 00:00:00 | 20,39 | 20,39 | 20,39 | 20,39 | 0 | | 2004-04-13 | 00:00:00 | 20,38 | 20,59 | 20,34 | 20,49 | 2.830.900 | | 2004-04-14 | 00:00:00 | 20,38 | 20,40 | 20,04 | 20,17 | 2.019.700 | | 2004-04-15 | 00:00:00 | 20,06 | 20,36 | 20,04 | 20,33 | 1.707.800 | | 2004-04-16 | 00:00:00 | 20,35 | 20,58 | 20,25 | 20,42 | 3.226.200 | | 2004-04-19 | 00:00:00 | 20,38 | 20,55 | 20,29 | 20,54 | 1.158.400 | | 2004-04-20 | 00:00:00 | 20,51 | 20,74 | 20,42 | 20,67 | 2.143.600 | | 2004-04-21 | 00:00:00 | 20,56 | 20,73 | 20,46 | 20,55 | 6.871.700 | | 2004-04-22 | 00:00:00 | 20,66 | 20,66 | 20,26 | 20,55 | 2.193.300 | | 2004-04-23 | 00:00:00 | 20,51 | 20,58 | 20,34 | 20,35 | 1.993.400 | | 2004-04-26 | 00:00:00 | 20,45 | 20,45 | 20,26 | 20,41 | 3.252.700 | | 2004-04-27 | 00:00:00 | 20,45 | 20,49 | 20,34 | 20,41 | 1.887.200 | | 2004-04-28 | 00:00:00 | 20,34 | 20,45 | 20,33 | 20,45 | 2.487.300 | | 2004-04-29 | 00:00:00 | 20,46 | 20,46 | 20,04 | 20,19 | 2.104.900 | | 2004-04-30 | 00:00:00 | 20,25 | 20,39 | 20,15 | 20,30 | 2.691.100 | | 2004-05-03 | 00:00:00 | 20,39 | 20,88 | 20,38 | 20,75 | 2.064.300 | | 2004-05-04 | 00:00:00 | 20,60 | 20,80 | 20,51 | 20,51 | 3.093.500 | | 2004-05-05 | 00:00:00 | 20,58 | 20,71 | 20,50 | 20,64 | 3.934.000 | | 2004-05-06 | 00:00:00 | 20,55 | 20,86 | 20,55 | 20,81 | 3.319.400 | | 2004-05-07 | 00:00:00 | 20,86 | 21,38 | 20,79 | 21,00 | 17.759.100 | | 2004-05-10 | 00:00:00 | 20,92 | 20,94 | 20,41 | 20,49 | 3.760.500 | | 2004-05-11 | 00:00:00 | 19,96 | 20,29 | 19,89 | 20,26 | 2.653.000 | | 2004-05-12 | 00:00:00 | 20,29 | 20,29 | 20,10 | 20,10 | 1.270.200 | | 2004-05-13 | 00:00:00 | 20,11 | 20,46 | 20,11 | 20,45 | 7.367.500 | | 2004-05-14 | 00:00:00 | 20,34 | 20,65 | 20,19 | 20,35 | 10.204.100 | | 2004-05-17 | 00:00:00 | 20,27 | 20,30 | 19,84 | 20,12 | 1.886.200 | | 2004-05-18 | 00:00:00 | 20,19 | 20,23 | 19,96 | 20,04 | 1.931.000 | | 2004-05-19 | 00:00:00 | 20,06 | 20,45 | 20,02 | 20,39 | 2.518.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
