|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 34,85 | 5.895.700 | 35,62 | 34,45 | 35,50 | 00:00:00 | | 2005-10-06 | 34,25 | 4.053.400 | 34,60 | 34,17 | 34,40 | 00:00:00 | | 2005-10-07 | 34,62 | 2.184.500 | 34,92 | 34,25 | 34,25 | 00:00:00 | | 2005-10-10 | 34,60 | 1.796.800 | 35,00 | 34,50 | 34,85 | 00:00:00 | | 2005-10-11 | 34,58 | 1.760.400 | 34,72 | 34,40 | 34,42 | 00:00:00 | | 2005-10-12 | 34,10 | 1.844.500 | 34,50 | 33,90 | 34,35 | 00:00:00 | | 2005-10-13 | 33,08 | 3.875.300 | 34,10 | 32,90 | 33,95 | 00:00:00 | | 2005-10-14 | 33,12 | 3.763.800 | 33,47 | 32,40 | 33,25 | 00:00:00 | | 2005-10-17 | 33,03 | 2.729.600 | 33,47 | 32,90 | 33,38 | 00:00:00 | | 2005-10-18 | 32,58 | 3.777.200 | 33,08 | 32,55 | 33,05 | 00:00:00 | | 2005-10-19 | 31,92 | 5.166.900 | 32,45 | 31,50 | 32,45 | 00:00:00 | | 2005-10-20 | 31,98 | 3.396.600 | 32,60 | 31,85 | 32,58 | 00:00:00 | | 2005-10-21 | 31,92 | 2.212.500 | 32,20 | 31,65 | 31,73 | 00:00:00 | | 2005-10-24 | 32,53 | 2.025.300 | 32,58 | 31,88 | 31,92 | 00:00:00 | | 2005-10-25 | 32,47 | 2.090.700 | 32,88 | 32,42 | 32,75 | 00:00:00 | | 2005-10-26 | 32,12 | 1.701.900 | 32,75 | 32,08 | 32,65 | 00:00:00 | | 2005-10-27 | 32,00 | 1.879.000 | 32,08 | 31,73 | 32,00 | 00:00:00 | | 2005-10-28 | 32,00 | 2.443.100 | 32,12 | 31,10 | 31,75 | 00:00:00 | | 2005-10-31 | 32,60 | 2.131.000 | 32,62 | 32,12 | 32,20 | 00:00:00 | | 2005-11-01 | 33,33 | 2.561.500 | 33,47 | 32,55 | 32,55 | 00:00:00 | | 2005-11-02 | 33,08 | 2.157.300 | 33,65 | 32,90 | 33,20 | 00:00:00 | | 2005-11-03 | 32,97 | 2.726.400 | 33,35 | 32,97 | 33,25 | 00:00:00 | | 2005-11-04 | 33,55 | 4.283.900 | 33,65 | 33,03 | 33,47 | 00:00:00 | | 2005-11-07 | 33,88 | 1.798.100 | 34,05 | 33,20 | 33,95 | 00:00:00 | | 2005-11-08 | 33,03 | 3.947.200 | 33,92 | 32,97 | 33,90 | 00:00:00 | | 2005-11-09 | 32,30 | 3.908.300 | 33,03 | 32,10 | 33,03 | 00:00:00 | | 2005-11-10 | 31,77 | 5.721.100 | 32,38 | 31,50 | 32,17 | 00:00:00 | | 2005-11-11 | 32,75 | 2.000.700 | 32,75 | 31,90 | 31,98 | 00:00:00 | | 2005-11-14 | 32,00 | 3.127.500 | 32,75 | 31,80 | 32,75 | 00:00:00 | | 2005-11-15 | 31,25 | 4.970.700 | 32,15 | 30,98 | 31,95 | 00:00:00 | | 2005-11-16 | 31,62 | 3.574.000 | 31,62 | 31,00 | 31,30 | 00:00:00 | | 2005-11-17 | 32,47 | 3.063.100 | 32,47 | 31,92 | 32,00 | 00:00:00 | | 2005-11-18 | 32,50 | 2.770.300 | 33,25 | 32,40 | 32,75 | 00:00:00 | | 2005-11-21 | 32,75 | 1.446.500 | 32,90 | 32,22 | 32,22 | 00:00:00 | | 2005-11-22 | 32,50 | 1.417.200 | 32,90 | 32,45 | 32,85 | 00:00:00 | | 2005-11-23 | 33,78 | 3.877.000 | 33,80 | 32,62 | 32,83 | 00:00:00 | | 2005-11-24 | 33,50 | 2.366.100 | 33,85 | 33,40 | 33,80 | 00:00:00 | | 2005-11-25 | 34,45 | 3.221.100 | 34,60 | 33,55 | 33,70 | 00:00:00 | | 2005-11-28 | 33,75 | 5.329.000 | 35,08 | 33,75 | 34,65 | 00:00:00 | | 2005-11-29 | 34,12 | 2.720.500 | 34,47 | 33,20 | 33,85 | 00:00:00 | | 2005-11-30 | 33,80 | 3.481.600 | 34,22 | 33,55 | 33,80 | 00:00:00 | | 2005-12-01 | 34,05 | 2.703.900 | 34,20 | 33,33 | 33,88 | 00:00:00 | | 2005-12-02 | 33,88 | 2.288.600 | 34,17 | 33,55 | 34,12 | 00:00:00 | | 2005-12-05 | 34,55 | 3.010.400 | 34,65 | 33,95 | 34,10 | 00:00:00 | | 2005-12-06 | 34,47 | 2.234.400 | 34,55 | 34,20 | 34,50 | 00:00:00 | | 2005-12-07 | 34,00 | 1.869.300 | 34,50 | 33,97 | 34,50 | 00:00:00 | | 2005-12-08 | 34,45 | 2.824.900 | 34,45 | 33,75 | 33,85 | 00:00:00 | | 2005-12-09 | 35,38 | 8.194.000 | 36,00 | 34,15 | 34,53 | 00:00:00 | | 2005-12-12 | 34,85 | 2.043.500 | 35,62 | 34,85 | 35,50 | 00:00:00 | | 2005-12-13 | 34,45 | 3.100.800 | 35,20 | 34,33 | 35,00 | 00:00:00 | | 2005-12-14 | 35,47 | 10.592.700 | 36,10 | 35,12 | 35,35 | 00:00:00 | | 2005-12-15 | 36,53 | 7.238.600 | 36,62 | 35,60 | 35,80 | 00:00:00 | | 2005-12-16 | 36,95 | 5.548.300 | 37,40 | 36,47 | 36,50 | 00:00:00 | | 2005-12-19 | 36,75 | 2.064.500 | 37,25 | 36,58 | 37,00 | 00:00:00 | | 2005-12-20 | 36,33 | 2.675.600 | 36,53 | 35,90 | 36,35 | 00:00:00 | | 2005-12-21 | 36,15 | 2.683.300 | 36,38 | 35,97 | 36,33 | 00:00:00 | | 2005-12-22 | 36,12 | 1.566.900 | 36,33 | 36,00 | 36,20 | 00:00:00 | | 2005-12-23 | 36,28 | 712.900 | 36,28 | 36,00 | 36,12 | 00:00:00 | | 2005-12-26 | 36,28 | 0 | 36,28 | 36,28 | 36,28 | 00:00:00 | | 2005-12-27 | 36,45 | 635.300 | 36,72 | 36,38 | 36,45 | 00:00:00 | | 2005-12-28 | 36,62 | 1.416.900 | 36,75 | 36,47 | 36,58 | 00:00:00 | | 2005-12-29 | 36,45 | 1.299.500 | 36,88 | 36,42 | 36,88 | 00:00:00 | | 2005-12-30 | 36,33 | 1.265.700 | 36,53 | 35,60 | 36,47 | 00:00:00 | | 2006-01-02 | 36,38 | 501.600 | 36,55 | 36,05 | 36,47 | 00:00:00 | | 2006-01-03 | 36,70 | 2.272.900 | 36,72 | 36,33 | 36,47 | 00:00:00 | | 2006-01-04 | 36,65 | 1.861.300 | 36,97 | 36,40 | 36,88 | 00:00:00 | | 2006-01-05 | 35,67 | 3.801.700 | 36,67 | 35,67 | 36,67 | 00:00:00 | | 2006-01-06 | 35,88 | 3.038.300 | 36,05 | 35,75 | 35,92 | 00:00:00 | | 2006-01-09 | 35,58 | 3.357.200 | 36,10 | 35,40 | 36,10 | 00:00:00 | | 2006-01-10 | 36,75 | 5.284.700 | 36,75 | 35,72 | 35,90 | 00:00:00 | | 2006-01-11 | 38,58 | 7.167.500 | 38,60 | 36,90 | 36,97 | 00:00:00 | | 2006-01-12 | 38,00 | 4.059.700 | 39,08 | 37,88 | 38,65 | 00:00:00 | | 2006-01-13 | 37,58 | 3.987.100 | 38,08 | 37,33 | 38,08 | 00:00:00 | | 2006-01-16 | 37,62 | 1.519.500 | 38,00 | 37,53 | 37,60 | 00:00:00 | | 2006-01-17 | 37,00 | 2.441.000 | 37,60 | 37,00 | 37,60 | 00:00:00 | | 2006-01-18 | 37,28 | 2.895.400 | 37,40 | 36,78 | 36,90 | 00:00:00 | | 2006-01-19 | 38,08 | 2.432.400 | 38,15 | 37,47 | 37,47 | 00:00:00 | | 2006-01-20 | 38,03 | 2.018.600 | 38,40 | 37,90 | 38,10 | 00:00:00 | | 2006-01-23 | 37,58 | 1.851.200 | 37,78 | 37,40 | 37,65 | 00:00:00 | | 2006-01-24 | 37,65 | 1.555.600 | 37,92 | 37,58 | 37,72 | 00:00:00 | | 2006-01-25 | 38,00 | 2.048.300 | 38,12 | 37,60 | 37,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
