Última Hora: "Temperaturas descem cinco a oito graus. Chuva está de regresso - SAPO Lifestyle" Mon, 22 Apr 2019 07:52:00 GMT    "Mata mulher à facada por não suportar ruído do café - Correio da Manhã" Mon, 22 Apr 2019 00:40:51 GMT    "Projeções. Comediante vence atual presidente com vantagem esmagadora: ?Prometo que jamais vos deixarei cair? - Observador" Sun, 21 Apr 2019 17:26:51 GMT    "Alojamento Local. Há 11 desistências por dia desde que nova lei entrou em vigor - Dinheiro Vivo" Mon, 22 Apr 2019 06:03:00 GMT    "Acidente na Madeira: guia turística publicou mensagem no Facebook - TVI24" Sun, 21 Apr 2019 16:17:00 GMT    "Um morto e dois feridos em colisão de automóvel com mota no Barreiro - TVI24" Mon, 22 Apr 2019 05:05:00 GMT    "Antigo edifício do Ministério da Educação vai ser entregue para alojamento de estudantes - Sol" Mon, 22 Apr 2019 06:24:59 GMT    "Hoje é o dia da Terra! Conheçam os números preocupantes - Pplware" Mon, 22 Apr 2019 08:03:27 GMT    "Dia da Terra 2019. Hoje é Dia da Terra. Mas não há tempo para festejar - PÚBLICO" Mon, 22 Apr 2019 06:35:00 GMT   "Nova explosão em hotel sobe número de mortos para 158 - DNoticias" Sun, 21 Apr 2019 10:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,150 (+0,180%) VINCI - [Ticker: DG.PA]Gráfico VINCI   Noticias VINCI   Descargar Históricos de Metastock VINCI  y Otros  Análisis Técnico VINCI   
Última Transacción84,200Hora de Cotización2017-11-01 - 21:35:00
Variación+0,150 (+0,180%)Rango 52 Semanas[0,000 - 0,000]
Máximo84,590Mínimo83,950
Volumen1.037.923Volumen Medio (3m)0
Demanda / Oferta64,200 x 4.800 - 64,990 x 10.000Yield
Cierre Anterior84,050PER0,00%
Apertura84,210EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para DG.PA desde 2000-01-01 hasta 2019-04-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0113,38013,4313,3813,3800:00:00
2003-01-0213,501.192.70013,5613,2513,3500:00:00
2003-01-0313,681.266.70013,7713,4513,6800:00:00
2003-01-0613,751.108.60013,8613,4813,7400:00:00
2003-01-0713,71982.90013,8813,5913,8600:00:00
2003-01-0813,54921.00013,7713,5013,7700:00:00
2003-01-0913,451.302.10013,7513,3513,7500:00:00
2003-01-1013,601.376.70013,7513,3813,5500:00:00
2003-01-1313,62896.70013,7313,5613,6000:00:00
2003-01-1413,982.795.90014,0213,6513,7000:00:00
2003-01-1514,162.045.00014,2413,9013,9900:00:00
2003-01-1614,343.314.60014,5214,0614,0600:00:00
2003-01-1714,352.137.70014,4514,2014,4100:00:00
2003-01-2014,451.518.90014,5014,2514,2500:00:00
2003-01-2114,152.570.80014,5014,1514,3900:00:00
2003-01-2214,212.220.10014,3414,1214,1500:00:00
2003-01-2314,122.015.10014,4913,8214,4800:00:00
2003-01-2413,881.641.80014,3113,8814,0200:00:00
2003-01-2713,622.110.60014,1013,5713,8800:00:00
2003-01-2813,822.422.20013,8813,7013,7500:00:00
2003-01-2913,622.160.70013,9313,5013,9000:00:00
2003-01-3013,621.701.70013,8113,6213,6800:00:00
2003-01-3114,594.456.50014,7113,6213,6200:00:00
2003-02-0314,452.106.00014,6614,3414,3800:00:00
2003-02-0414,612.470.40014,6214,3514,6200:00:00
2003-02-0514,551.247.30014,7314,3514,5400:00:00
2003-02-0614,521.009.20014,6214,3914,4000:00:00
2003-02-0713,961.630.60014,4613,9614,2500:00:00
2003-02-1014,041.561.10014,2313,8214,0000:00:00
2003-02-1114,341.421.50014,4814,0614,2300:00:00
2003-02-1214,34860.70014,3614,1414,3100:00:00
2003-02-1314,16950.40014,2514,1214,2500:00:00
2003-02-1414,381.795.30014,4614,0714,1000:00:00
2003-02-1714,311.238.00014,6814,2914,6800:00:00
2003-02-1814,341.290.70014,5014,2514,4100:00:00
2003-02-1914,151.210.50014,4914,1514,3800:00:00
2003-02-2014,02979.00014,2513,9814,2400:00:00
2003-02-2114,161.384.60014,2514,0114,0100:00:00
2003-02-2413,95833.90014,1813,9514,1500:00:00
2003-02-2513,791.550.60013,9813,7513,9400:00:00
2003-02-2613,503.331.10013,9313,5013,8800:00:00
2003-02-2713,561.555.80013,7513,4513,6500:00:00
2003-02-2813,764.171.10013,8813,3213,4300:00:00
2003-03-0313,621.030.00013,9113,5713,8000:00:00
2003-03-0413,381.164.20013,7013,3813,6900:00:00
2003-03-0513,351.611.80013,4513,1513,3100:00:00
2003-03-0613,322.073.60013,5413,2513,4800:00:00
2003-03-0713,022.186.00013,4813,0013,4800:00:00
2003-03-1012,961.242.80013,1212,9313,0500:00:00
2003-03-1112,931.944.40013,0912,8212,9800:00:00
2003-03-1212,692.279.30013,0612,6912,9600:00:00
2003-03-1312,851.488.00013,1412,7512,9500:00:00
2003-03-1413,652.795.70013,7312,9512,9500:00:00
2003-03-1713,731.670.10013,8413,1413,3400:00:00
2003-03-1813,791.747.40013,9513,5413,9300:00:00
2003-03-1914,161.933.10014,2013,5413,9500:00:00
2003-03-2014,201.351.80014,2513,8914,2400:00:00
2003-03-2114,001.826.20014,3514,0014,1400:00:00
2003-03-2413,641.508.30014,1013,5413,9500:00:00
2003-03-2513,501.721.40013,7513,3813,5000:00:00
2003-03-2613,103.969.10013,6813,0713,5200:00:00
2003-03-2713,352.058.20013,4813,0613,0600:00:00
2003-03-2813,491.890.00013,4913,0613,2700:00:00
2003-03-3113,383.177.70013,4012,9613,2500:00:00
2003-04-0113,182.067.60013,4413,0513,3800:00:00
2003-04-0213,143.005.80013,4913,1413,3600:00:00
2003-04-0313,511.422.60013,6513,1813,2400:00:00
2003-04-0414,102.075.60014,1213,4013,6000:00:00
2003-04-0714,002.545.10014,4313,8914,2300:00:00
2003-04-0813,812.593.30014,0913,7414,0200:00:00
2003-04-0914,022.014.70014,2413,5513,7300:00:00
2003-04-1014,273.069.50014,3914,0614,1000:00:00
2003-04-1114,753.866.60014,9014,2714,2700:00:00
2003-04-1414,513.180.20014,7914,3114,6500:00:00
2003-04-1514,571.690.50014,7514,3114,7500:00:00
2003-04-1614,661.921.60014,7514,5014,7400:00:00
2003-04-1714,601.424.20014,7514,4014,6000:00:00
2003-04-1814,60014,6014,6014,6000:00:00
2003-04-2114,60014,6014,6014,6000:00:00
2003-04-2214,251.567.20014,7314,2014,7300:00:00
2003-04-2314,572.184.00014,6614,3914,5500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters