(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 28,15 | 28,30 | 27,90 | 27,95 | 1.308.000 | | 2005-04-21 | 00:00:00 | 28,00 | 28,15 | 27,83 | 27,88 | 1.321.100 | | 2005-04-22 | 00:00:00 | 27,98 | 28,50 | 27,98 | 28,38 | 1.172.600 | | 2005-04-25 | 00:00:00 | 28,25 | 28,73 | 28,15 | 28,58 | 1.615.500 | | 2005-04-26 | 00:00:00 | 28,45 | 28,52 | 28,25 | 28,35 | 1.662.900 | | 2005-04-27 | 00:00:00 | 28,12 | 28,40 | 27,77 | 28,05 | 2.574.300 | | 2005-04-28 | 00:00:00 | 28,30 | 28,70 | 28,30 | 28,48 | 6.193.200 | | 2005-04-29 | 00:00:00 | 28,30 | 29,17 | 28,30 | 29,10 | 3.015.300 | | 2005-05-02 | 00:00:00 | 29,17 | 29,70 | 29,12 | 29,70 | 1.782.200 | | 2005-05-03 | 00:00:00 | 29,75 | 30,10 | 29,52 | 29,98 | 3.842.700 | | 2005-05-04 | 00:00:00 | 30,12 | 30,30 | 29,95 | 30,17 | 3.166.500 | | 2005-05-05 | 00:00:00 | 30,30 | 30,30 | 30,08 | 30,15 | 1.076.100 | | 2005-05-06 | 00:00:00 | 29,55 | 30,08 | 29,52 | 29,95 | 2.378.000 | | 2005-05-09 | 00:00:00 | 30,08 | 30,08 | 29,58 | 29,67 | 2.376.700 | | 2005-05-10 | 00:00:00 | 29,83 | 29,98 | 29,80 | 29,98 | 1.530.000 | | 2005-05-11 | 00:00:00 | 29,90 | 30,10 | 29,80 | 29,98 | 2.187.800 | | 2005-05-12 | 00:00:00 | 30,10 | 30,12 | 29,80 | 30,00 | 1.070.000 | | 2005-05-13 | 00:00:00 | 30,08 | 30,35 | 30,00 | 30,15 | 1.465.500 | | 2005-05-16 | 00:00:00 | 30,10 | 30,25 | 29,90 | 29,90 | 1.029.400 | | 2005-05-17 | 00:00:00 | 30,00 | 30,27 | 29,85 | 30,27 | 1.216.600 | | 2005-05-18 | 00:00:00 | 30,25 | 30,75 | 30,17 | 30,67 | 1.461.400 | | 2005-05-19 | 00:00:00 | 30,58 | 30,88 | 30,50 | 30,77 | 1.460.800 | | 2005-05-20 | 00:00:00 | 30,75 | 31,08 | 30,65 | 30,98 | 1.998.100 | | 2005-05-23 | 00:00:00 | 31,02 | 31,08 | 30,67 | 30,80 | 1.376.500 | | 2005-05-24 | 00:00:00 | 30,75 | 30,88 | 30,70 | 30,85 | 810.300 | | 2005-05-25 | 00:00:00 | 30,65 | 30,88 | 30,62 | 30,85 | 857.800 | | 2005-05-26 | 00:00:00 | 30,85 | 30,98 | 30,40 | 30,60 | 2.053.300 | | 2005-05-27 | 00:00:00 | 30,50 | 30,67 | 30,05 | 30,08 | 2.350.700 | | 2005-05-30 | 00:00:00 | 30,08 | 30,45 | 30,05 | 30,35 | 692.000 | | 2005-05-31 | 00:00:00 | 30,30 | 30,65 | 30,30 | 30,42 | 1.465.800 | | 2005-06-01 | 00:00:00 | 30,55 | 31,67 | 30,55 | 31,67 | 3.747.800 | | 2005-06-02 | 00:00:00 | 31,67 | 31,67 | 30,95 | 31,30 | 2.479.000 | | 2005-06-03 | 00:00:00 | 31,30 | 31,30 | 31,30 | 31,30 | 0 | | 2005-06-06 | 00:00:00 | 31,52 | 31,80 | 31,35 | 31,75 | 2.198.000 | | 2005-06-07 | 00:00:00 | 31,80 | 32,10 | 31,58 | 31,58 | 2.733.100 | | 2005-06-08 | 00:00:00 | 31,62 | 32,10 | 31,48 | 32,00 | 2.301.800 | | 2005-06-09 | 00:00:00 | 32,03 | 32,42 | 31,83 | 32,40 | 2.260.200 | | 2005-06-10 | 00:00:00 | 32,40 | 32,72 | 32,22 | 32,55 | 1.783.900 | | 2005-06-13 | 00:00:00 | 32,55 | 32,80 | 32,33 | 32,65 | 996.600 | | 2005-06-14 | 00:00:00 | 32,60 | 32,67 | 32,08 | 32,38 | 1.569.900 | | 2005-06-15 | 00:00:00 | 32,28 | 32,55 | 32,03 | 32,15 | 1.641.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
