(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 22,75 | 23,38 | 22,70 | 23,19 | 8.293.600 | | 2004-09-09 | 00:00:00 | 23,10 | 23,12 | 22,39 | 22,54 | 5.235.000 | | 2004-09-10 | 00:00:00 | 22,55 | 22,66 | 22,44 | 22,55 | 1.916.400 | | 2004-09-13 | 00:00:00 | 22,65 | 22,77 | 22,64 | 22,75 | 1.568.200 | | 2004-09-14 | 00:00:00 | 22,62 | 22,80 | 22,62 | 22,69 | 1.376.800 | | 2004-09-15 | 00:00:00 | 22,69 | 22,74 | 22,48 | 22,51 | 1.317.000 | | 2004-09-16 | 00:00:00 | 22,61 | 22,62 | 22,38 | 22,44 | 1.181.900 | | 2004-09-17 | 00:00:00 | 22,55 | 22,80 | 22,46 | 22,66 | 1.497.600 | | 2004-09-20 | 00:00:00 | 22,73 | 22,75 | 22,45 | 22,60 | 926.500 | | 2004-09-21 | 00:00:00 | 22,52 | 22,79 | 22,49 | 22,70 | 1.432.800 | | 2004-09-22 | 00:00:00 | 22,70 | 22,90 | 22,69 | 22,85 | 1.376.400 | | 2004-09-23 | 00:00:00 | 22,85 | 22,92 | 22,50 | 22,62 | 2.301.900 | | 2004-09-24 | 00:00:00 | 22,66 | 22,75 | 22,51 | 22,70 | 1.048.700 | | 2004-09-27 | 00:00:00 | 22,75 | 22,89 | 22,69 | 22,89 | 807.800 | | 2004-09-28 | 00:00:00 | 22,79 | 22,92 | 22,79 | 22,90 | 1.247.700 | | 2004-09-29 | 00:00:00 | 22,92 | 23,21 | 22,91 | 23,12 | 3.052.900 | | 2004-09-30 | 00:00:00 | 23,20 | 23,40 | 22,95 | 23,16 | 3.309.500 | | 2004-10-01 | 00:00:00 | 23,10 | 23,58 | 23,10 | 23,51 | 2.214.700 | | 2004-10-04 | 00:00:00 | 23,51 | 23,60 | 23,10 | 23,44 | 2.652.800 | | 2004-10-05 | 00:00:00 | 23,39 | 23,58 | 23,36 | 23,49 | 1.637.900 | | 2004-10-06 | 00:00:00 | 23,51 | 23,55 | 23,45 | 23,48 | 4.146.400 | | 2004-10-07 | 00:00:00 | 23,52 | 23,52 | 23,26 | 23,44 | 1.147.600 | | 2004-10-08 | 00:00:00 | 23,38 | 23,60 | 23,38 | 23,48 | 1.504.100 | | 2004-10-11 | 00:00:00 | 23,50 | 23,59 | 23,46 | 23,52 | 986.900 | | 2004-10-12 | 00:00:00 | 23,62 | 23,62 | 23,38 | 23,60 | 1.204.700 | | 2004-10-13 | 00:00:00 | 23,50 | 23,75 | 23,50 | 23,75 | 1.457.200 | | 2004-10-14 | 00:00:00 | 23,75 | 23,75 | 23,52 | 23,60 | 2.899.500 | | 2004-10-15 | 00:00:00 | 23,65 | 23,86 | 23,56 | 23,80 | 1.623.500 | | 2004-10-18 | 00:00:00 | 23,88 | 23,89 | 23,59 | 23,64 | 1.135.300 | | 2004-10-19 | 00:00:00 | 23,75 | 23,75 | 23,11 | 23,34 | 2.410.700 | | 2004-10-20 | 00:00:00 | 23,16 | 23,39 | 23,12 | 23,25 | 1.771.600 | | 2004-10-21 | 00:00:00 | 23,25 | 23,33 | 23,04 | 23,25 | 1.267.500 | | 2004-10-22 | 00:00:00 | 23,35 | 23,35 | 23,02 | 23,26 | 1.066.600 | | 2004-10-25 | 00:00:00 | 23,12 | 23,12 | 22,81 | 22,98 | 1.436.900 | | 2004-10-26 | 00:00:00 | 23,01 | 23,08 | 22,84 | 23,02 | 1.027.800 | | 2004-10-27 | 00:00:00 | 23,05 | 23,50 | 23,05 | 23,44 | 2.076.600 | | 2004-10-28 | 00:00:00 | 23,50 | 23,66 | 23,41 | 23,60 | 1.401.400 | | 2004-10-29 | 00:00:00 | 23,74 | 23,75 | 23,31 | 23,34 | 1.487.800 | | 2004-11-01 | 00:00:00 | 23,33 | 23,56 | 23,33 | 23,55 | 411.500 | | 2004-11-02 | 00:00:00 | 23,64 | 23,85 | 23,48 | 23,71 | 1.693.100 | | 2004-11-03 | 00:00:00 | 23,88 | 24,00 | 23,41 | 23,44 | 2.033.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
