|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-01-25 | 38,00 | 2.048.300 | 38,12 | 37,60 | 37,92 | 00:00:00 | 2006-01-26 | 38,03 | 2.755.500 | 38,20 | 37,75 | 37,85 | 00:00:00 | 2006-01-27 | 38,00 | 3.600.200 | 38,67 | 37,90 | 38,47 | 00:00:00 | 2006-01-30 | 37,85 | 3.207.500 | 38,20 | 37,40 | 38,20 | 00:00:00 | 2006-01-31 | 38,28 | 2.008.500 | 38,47 | 37,90 | 38,10 | 00:00:00 | 2006-02-01 | 37,90 | 2.581.500 | 38,50 | 37,62 | 38,50 | 00:00:00 | 2006-02-02 | 38,22 | 2.141.300 | 38,38 | 37,72 | 37,92 | 00:00:00 | 2006-02-03 | 38,62 | 2.290.800 | 38,72 | 38,12 | 38,25 | 00:00:00 | 2006-02-06 | 38,03 | 1.893.000 | 38,85 | 37,83 | 38,83 | 00:00:00 | 2006-02-07 | 37,97 | 1.528.900 | 38,35 | 37,88 | 38,22 | 00:00:00 | 2006-02-08 | 37,75 | 1.499.200 | 37,85 | 37,58 | 37,83 | 00:00:00 | 2006-02-09 | 37,62 | 2.260.600 | 38,38 | 37,30 | 38,00 | 00:00:00 | 2006-02-10 | 37,17 | 2.520.000 | 37,80 | 37,00 | 37,62 | 00:00:00 | 2006-02-13 | 37,15 | 1.631.500 | 37,45 | 36,92 | 37,25 | 00:00:00 | 2006-02-14 | 37,25 | 1.678.500 | 37,40 | 37,08 | 37,40 | 00:00:00 | 2006-02-15 | 37,12 | 2.266.800 | 37,85 | 37,12 | 37,42 | 00:00:00 | 2006-02-16 | 37,55 | 1.793.000 | 37,60 | 36,95 | 37,42 | 00:00:00 | 2006-02-17 | 38,12 | 2.920.200 | 38,12 | 37,53 | 37,58 | 00:00:00 | 2006-02-20 | 37,22 | 1.912.300 | 38,22 | 37,22 | 38,22 | 00:00:00 | 2006-02-21 | 37,45 | 2.065.200 | 37,72 | 37,28 | 37,30 | 00:00:00 | 2006-02-22 | 38,80 | 2.972.200 | 38,80 | 37,30 | 37,30 | 00:00:00 | 2006-02-23 | 38,35 | 2.298.100 | 38,95 | 37,90 | 38,95 | 00:00:00 | 2006-02-24 | 38,78 | 1.296.500 | 38,78 | 38,30 | 38,30 | 00:00:00 | 2006-02-27 | 39,25 | 2.501.800 | 39,30 | 38,95 | 39,00 | 00:00:00 | 2006-02-28 | 38,75 | 2.671.700 | 39,38 | 38,62 | 39,22 | 00:00:00 | 2006-03-01 | 38,65 | 3.969.800 | 38,97 | 38,00 | 38,97 | 00:00:00 | 2006-03-02 | 37,50 | 4.547.600 | 38,75 | 37,50 | 38,53 | 00:00:00 | 2006-03-03 | 37,70 | 3.448.400 | 38,25 | 37,58 | 37,88 | 00:00:00 | 2006-03-06 | 37,33 | 2.262.400 | 38,10 | 37,28 | 38,00 | 00:00:00 | 2006-03-07 | 37,15 | 2.190.100 | 37,28 | 36,92 | 37,25 | 00:00:00 | 2006-03-08 | 36,67 | 2.377.200 | 37,22 | 36,50 | 37,12 | 00:00:00 | 2006-03-09 | 37,53 | 2.445.300 | 37,70 | 36,67 | 36,90 | 00:00:00 | 2006-03-10 | 37,35 | 2.456.600 | 37,47 | 37,08 | 37,45 | 00:00:00 | 2006-03-13 | 38,65 | 3.865.200 | 38,78 | 37,47 | 37,50 | 00:00:00 | 2006-03-14 | 39,22 | 2.793.800 | 39,42 | 38,67 | 38,72 | 00:00:00 | 2006-03-15 | 38,97 | 2.662.900 | 39,35 | 38,92 | 39,35 | 00:00:00 | 2006-03-16 | 38,78 | 1.700.200 | 39,20 | 38,67 | 39,00 | 00:00:00 | 2006-03-17 | 41,10 | 9.748.600 | 41,17 | 38,90 | 39,10 | 00:00:00 | 2006-03-20 | 41,72 | 4.563.800 | 42,35 | 40,92 | 41,10 | 00:00:00 | 2006-03-21 | 41,50 | 2.554.300 | 41,95 | 41,17 | 41,95 | 00:00:00 | 2006-03-22 | 41,08 | 2.344.900 | 41,30 | 40,70 | 41,08 | 00:00:00 | 2006-03-23 | 41,90 | 1.975.700 | 41,97 | 41,15 | 41,15 | 00:00:00 | 2006-03-24 | 42,40 | 2.781.000 | 42,75 | 41,83 | 42,00 | 00:00:00 | 2006-03-27 | 41,53 | 1.666.400 | 42,40 | 41,47 | 42,38 | 00:00:00 | 2006-03-28 | 41,03 | 3.903.600 | 41,65 | 40,65 | 40,95 | 00:00:00 | 2006-03-29 | 40,58 | 6.254.900 | 41,45 | 40,42 | 40,95 | 00:00:00 | 2006-03-30 | 40,55 | 5.322.600 | 40,70 | 39,72 | 39,72 | 00:00:00 | 2006-03-31 | 40,67 | 7.018.100 | 40,92 | 40,33 | 40,47 | 00:00:00 | 2006-04-03 | 40,08 | 5.344.600 | 40,72 | 39,95 | 40,72 | 00:00:00 | 2006-04-04 | 39,47 | 6.545.500 | 40,08 | 39,17 | 39,92 | 00:00:00 | 2006-04-05 | 39,17 | 5.065.000 | 39,88 | 39,03 | 39,88 | 00:00:00 | 2006-04-06 | 39,22 | 5.751.500 | 39,53 | 39,00 | 39,25 | 00:00:00 | 2006-04-07 | 39,30 | 6.245.300 | 39,67 | 39,20 | 39,30 | 00:00:00 | 2006-04-10 | 39,33 | 4.551.800 | 39,42 | 38,92 | 39,30 | 00:00:00 | 2006-04-11 | 38,83 | 4.138.000 | 39,42 | 38,80 | 39,28 | 00:00:00 | 2006-04-12 | 38,80 | 8.212.300 | 39,03 | 38,22 | 38,62 | 00:00:00 | 2006-04-13 | 39,03 | 3.860.600 | 39,17 | 38,50 | 38,97 | 00:00:00 | 2006-04-14 | 39,03 | 0 | 39,03 | 39,03 | 39,03 | 00:00:00 | 2006-04-17 | 39,03 | 0 | 39,03 | 39,03 | 39,03 | 00:00:00 | 2006-04-18 | 38,90 | 2.154.100 | 39,30 | 38,70 | 39,05 | 00:00:00 | 2006-04-19 | 38,97 | 2.060.300 | 39,38 | 38,75 | 39,28 | 00:00:00 | 2006-04-20 | 39,28 | 1.746.700 | 39,38 | 38,78 | 38,78 | 00:00:00 | 2006-04-21 | 40,35 | 2.824.500 | 40,35 | 39,38 | 39,47 | 00:00:00 | 2006-04-24 | 39,92 | 2.538.900 | 40,72 | 39,83 | 40,03 | 00:00:00 | 2006-04-25 | 40,45 | 1.832.400 | 40,53 | 40,08 | 40,17 | 00:00:00 | 2006-04-26 | 40,30 | 1.837.700 | 40,70 | 40,10 | 40,47 | 00:00:00 | 2006-04-27 | 39,90 | 2.485.100 | 40,42 | 39,58 | 40,42 | 00:00:00 | 2006-04-28 | 39,38 | 1.535.300 | 40,00 | 39,38 | 39,97 | 00:00:00 | 2006-05-01 | 39,38 | 0 | 39,38 | 39,38 | 39,38 | 00:00:00 | 2006-05-02 | 40,15 | 2.035.400 | 40,17 | 39,55 | 39,72 | 00:00:00 | 2006-05-03 | 40,05 | 2.746.200 | 40,47 | 39,88 | 40,35 | 00:00:00 | 2006-05-04 | 40,45 | 2.158.800 | 40,53 | 40,03 | 40,12 | 00:00:00 | 2006-05-05 | 41,35 | 3.353.900 | 41,38 | 40,88 | 41,00 | 00:00:00 | 2006-05-08 | 41,10 | 1.709.100 | 41,70 | 40,83 | 41,45 | 00:00:00 | 2006-05-09 | 40,70 | 2.195.300 | 41,50 | 40,62 | 41,50 | 00:00:00 | 2006-05-10 | 41,45 | 2.312.800 | 41,50 | 40,72 | 40,78 | 00:00:00 | 2006-05-11 | 41,83 | 4.262.300 | 42,03 | 41,55 | 41,78 | 00:00:00 | 2006-05-12 | 41,10 | 5.951.400 | 41,83 | 40,83 | 41,83 | 00:00:00 | 2006-05-15 | 39,78 | 5.743.000 | 41,25 | 39,70 | 41,25 | 00:00:00 | 2006-05-16 | 39,78 | 3.058.400 | 40,10 | 39,25 | 39,80 | 00:00:00 | 2006-05-17 | 38,40 | 7.733.400 | 40,62 | 38,15 | 40,25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|