|
 VINCI - [Ticker: DG.PA] |     | | Última Transacción | 84,200 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,150 (+0,180%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 84,590 | Mínimo | 83,950 | | Volumen | 1.037.923 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 64,200 x 4.800 - 64,990 x 10.000 | Yield | | | Cierre Anterior | 84,050 | PER | 0,00% | | Apertura | 84,210 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 13,38 | 0 | 13,43 | 13,38 | 13,38 | 00:00:00 | | 2003-01-02 | 13,50 | 1.192.700 | 13,56 | 13,25 | 13,35 | 00:00:00 | | 2003-01-03 | 13,68 | 1.266.700 | 13,77 | 13,45 | 13,68 | 00:00:00 | | 2003-01-06 | 13,75 | 1.108.600 | 13,86 | 13,48 | 13,74 | 00:00:00 | | 2003-01-07 | 13,71 | 982.900 | 13,88 | 13,59 | 13,86 | 00:00:00 | | 2003-01-08 | 13,54 | 921.000 | 13,77 | 13,50 | 13,77 | 00:00:00 | | 2003-01-09 | 13,45 | 1.302.100 | 13,75 | 13,35 | 13,75 | 00:00:00 | | 2003-01-10 | 13,60 | 1.376.700 | 13,75 | 13,38 | 13,55 | 00:00:00 | | 2003-01-13 | 13,62 | 896.700 | 13,73 | 13,56 | 13,60 | 00:00:00 | | 2003-01-14 | 13,98 | 2.795.900 | 14,02 | 13,65 | 13,70 | 00:00:00 | | 2003-01-15 | 14,16 | 2.045.000 | 14,24 | 13,90 | 13,99 | 00:00:00 | | 2003-01-16 | 14,34 | 3.314.600 | 14,52 | 14,06 | 14,06 | 00:00:00 | | 2003-01-17 | 14,35 | 2.137.700 | 14,45 | 14,20 | 14,41 | 00:00:00 | | 2003-01-20 | 14,45 | 1.518.900 | 14,50 | 14,25 | 14,25 | 00:00:00 | | 2003-01-21 | 14,15 | 2.570.800 | 14,50 | 14,15 | 14,39 | 00:00:00 | | 2003-01-22 | 14,21 | 2.220.100 | 14,34 | 14,12 | 14,15 | 00:00:00 | | 2003-01-23 | 14,12 | 2.015.100 | 14,49 | 13,82 | 14,48 | 00:00:00 | | 2003-01-24 | 13,88 | 1.641.800 | 14,31 | 13,88 | 14,02 | 00:00:00 | | 2003-01-27 | 13,62 | 2.110.600 | 14,10 | 13,57 | 13,88 | 00:00:00 | | 2003-01-28 | 13,82 | 2.422.200 | 13,88 | 13,70 | 13,75 | 00:00:00 | | 2003-01-29 | 13,62 | 2.160.700 | 13,93 | 13,50 | 13,90 | 00:00:00 | | 2003-01-30 | 13,62 | 1.701.700 | 13,81 | 13,62 | 13,68 | 00:00:00 | | 2003-01-31 | 14,59 | 4.456.500 | 14,71 | 13,62 | 13,62 | 00:00:00 | | 2003-02-03 | 14,45 | 2.106.000 | 14,66 | 14,34 | 14,38 | 00:00:00 | | 2003-02-04 | 14,61 | 2.470.400 | 14,62 | 14,35 | 14,62 | 00:00:00 | | 2003-02-05 | 14,55 | 1.247.300 | 14,73 | 14,35 | 14,54 | 00:00:00 | | 2003-02-06 | 14,52 | 1.009.200 | 14,62 | 14,39 | 14,40 | 00:00:00 | | 2003-02-07 | 13,96 | 1.630.600 | 14,46 | 13,96 | 14,25 | 00:00:00 | | 2003-02-10 | 14,04 | 1.561.100 | 14,23 | 13,82 | 14,00 | 00:00:00 | | 2003-02-11 | 14,34 | 1.421.500 | 14,48 | 14,06 | 14,23 | 00:00:00 | | 2003-02-12 | 14,34 | 860.700 | 14,36 | 14,14 | 14,31 | 00:00:00 | | 2003-02-13 | 14,16 | 950.400 | 14,25 | 14,12 | 14,25 | 00:00:00 | | 2003-02-14 | 14,38 | 1.795.300 | 14,46 | 14,07 | 14,10 | 00:00:00 | | 2003-02-17 | 14,31 | 1.238.000 | 14,68 | 14,29 | 14,68 | 00:00:00 | | 2003-02-18 | 14,34 | 1.290.700 | 14,50 | 14,25 | 14,41 | 00:00:00 | | 2003-02-19 | 14,15 | 1.210.500 | 14,49 | 14,15 | 14,38 | 00:00:00 | | 2003-02-20 | 14,02 | 979.000 | 14,25 | 13,98 | 14,24 | 00:00:00 | | 2003-02-21 | 14,16 | 1.384.600 | 14,25 | 14,01 | 14,01 | 00:00:00 | | 2003-02-24 | 13,95 | 833.900 | 14,18 | 13,95 | 14,15 | 00:00:00 | | 2003-02-25 | 13,79 | 1.550.600 | 13,98 | 13,75 | 13,94 | 00:00:00 | | 2003-02-26 | 13,50 | 3.331.100 | 13,93 | 13,50 | 13,88 | 00:00:00 | | 2003-02-27 | 13,56 | 1.555.800 | 13,75 | 13,45 | 13,65 | 00:00:00 | | 2003-02-28 | 13,76 | 4.171.100 | 13,88 | 13,32 | 13,43 | 00:00:00 | | 2003-03-03 | 13,62 | 1.030.000 | 13,91 | 13,57 | 13,80 | 00:00:00 | | 2003-03-04 | 13,38 | 1.164.200 | 13,70 | 13,38 | 13,69 | 00:00:00 | | 2003-03-05 | 13,35 | 1.611.800 | 13,45 | 13,15 | 13,31 | 00:00:00 | | 2003-03-06 | 13,32 | 2.073.600 | 13,54 | 13,25 | 13,48 | 00:00:00 | | 2003-03-07 | 13,02 | 2.186.000 | 13,48 | 13,00 | 13,48 | 00:00:00 | | 2003-03-10 | 12,96 | 1.242.800 | 13,12 | 12,93 | 13,05 | 00:00:00 | | 2003-03-11 | 12,93 | 1.944.400 | 13,09 | 12,82 | 12,98 | 00:00:00 | | 2003-03-12 | 12,69 | 2.279.300 | 13,06 | 12,69 | 12,96 | 00:00:00 | | 2003-03-13 | 12,85 | 1.488.000 | 13,14 | 12,75 | 12,95 | 00:00:00 | | 2003-03-14 | 13,65 | 2.795.700 | 13,73 | 12,95 | 12,95 | 00:00:00 | | 2003-03-17 | 13,73 | 1.670.100 | 13,84 | 13,14 | 13,34 | 00:00:00 | | 2003-03-18 | 13,79 | 1.747.400 | 13,95 | 13,54 | 13,93 | 00:00:00 | | 2003-03-19 | 14,16 | 1.933.100 | 14,20 | 13,54 | 13,95 | 00:00:00 | | 2003-03-20 | 14,20 | 1.351.800 | 14,25 | 13,89 | 14,24 | 00:00:00 | | 2003-03-21 | 14,00 | 1.826.200 | 14,35 | 14,00 | 14,14 | 00:00:00 | | 2003-03-24 | 13,64 | 1.508.300 | 14,10 | 13,54 | 13,95 | 00:00:00 | | 2003-03-25 | 13,50 | 1.721.400 | 13,75 | 13,38 | 13,50 | 00:00:00 | | 2003-03-26 | 13,10 | 3.969.100 | 13,68 | 13,07 | 13,52 | 00:00:00 | | 2003-03-27 | 13,35 | 2.058.200 | 13,48 | 13,06 | 13,06 | 00:00:00 | | 2003-03-28 | 13,49 | 1.890.000 | 13,49 | 13,06 | 13,27 | 00:00:00 | | 2003-03-31 | 13,38 | 3.177.700 | 13,40 | 12,96 | 13,25 | 00:00:00 | | 2003-04-01 | 13,18 | 2.067.600 | 13,44 | 13,05 | 13,38 | 00:00:00 | | 2003-04-02 | 13,14 | 3.005.800 | 13,49 | 13,14 | 13,36 | 00:00:00 | | 2003-04-03 | 13,51 | 1.422.600 | 13,65 | 13,18 | 13,24 | 00:00:00 | | 2003-04-04 | 14,10 | 2.075.600 | 14,12 | 13,40 | 13,60 | 00:00:00 | | 2003-04-07 | 14,00 | 2.545.100 | 14,43 | 13,89 | 14,23 | 00:00:00 | | 2003-04-08 | 13,81 | 2.593.300 | 14,09 | 13,74 | 14,02 | 00:00:00 | | 2003-04-09 | 14,02 | 2.014.700 | 14,24 | 13,55 | 13,73 | 00:00:00 | | 2003-04-10 | 14,27 | 3.069.500 | 14,39 | 14,06 | 14,10 | 00:00:00 | | 2003-04-11 | 14,75 | 3.866.600 | 14,90 | 14,27 | 14,27 | 00:00:00 | | 2003-04-14 | 14,51 | 3.180.200 | 14,79 | 14,31 | 14,65 | 00:00:00 | | 2003-04-15 | 14,57 | 1.690.500 | 14,75 | 14,31 | 14,75 | 00:00:00 | | 2003-04-16 | 14,66 | 1.921.600 | 14,75 | 14,50 | 14,74 | 00:00:00 | | 2003-04-17 | 14,60 | 1.424.200 | 14,75 | 14,40 | 14,60 | 00:00:00 | | 2003-04-18 | 14,60 | 0 | 14,60 | 14,60 | 14,60 | 00:00:00 | | 2003-04-21 | 14,60 | 0 | 14,60 | 14,60 | 14,60 | 00:00:00 | | 2003-04-22 | 14,25 | 1.567.200 | 14,73 | 14,20 | 14,73 | 00:00:00 | | 2003-04-23 | 14,57 | 2.184.000 | 14,66 | 14,39 | 14,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
