|
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 | 2006-05-17 | 38,40 | 7.733.400 | 40,62 | 38,15 | 40,25 | 00:00:00 | 2006-05-18 | 38,47 | 5.076.600 | 38,83 | 37,30 | 37,95 | 00:00:00 | 2006-05-19 | 38,28 | 2.870.600 | 38,97 | 37,95 | 38,72 | 00:00:00 | 2006-05-22 | 35,90 | 5.797.400 | 38,50 | 35,67 | 38,50 | 00:00:00 | 2006-05-23 | 37,05 | 4.559.300 | 37,50 | 36,12 | 36,38 | 00:00:00 | 2006-05-24 | 36,70 | 2.418.400 | 37,17 | 36,50 | 37,08 | 00:00:00 | 2006-05-25 | 36,78 | 1.304.900 | 36,97 | 36,50 | 36,85 | 00:00:00 | 2006-05-26 | 37,88 | 1.882.700 | 37,90 | 37,00 | 37,10 | 00:00:00 | 2006-05-29 | 36,83 | 2.371.900 | 38,00 | 36,55 | 37,92 | 00:00:00 | 2006-05-30 | 35,67 | 8.601.100 | 36,75 | 35,45 | 36,38 | 00:00:00 | 2006-05-31 | 35,85 | 4.403.600 | 36,62 | 35,25 | 35,50 | 00:00:00 | 2006-06-01 | 36,05 | 2.154.100 | 36,17 | 35,67 | 35,85 | 00:00:00 | 2006-06-02 | 37,62 | 7.361.500 | 38,30 | 37,40 | 37,50 | 00:00:00 | 2006-06-05 | 37,05 | 1.516.400 | 37,90 | 36,97 | 37,90 | 00:00:00 | 2006-06-06 | 36,00 | 3.538.500 | 36,65 | 35,70 | 36,55 | 00:00:00 | 2006-06-07 | 35,80 | 2.939.900 | 36,25 | 35,42 | 36,05 | 00:00:00 | 2006-06-08 | 35,53 | 4.606.800 | 36,20 | 35,05 | 35,12 | 00:00:00 | 2006-06-09 | 36,62 | 3.136.300 | 36,85 | 36,12 | 36,50 | 00:00:00 | 2006-06-12 | 36,65 | 2.456.200 | 36,83 | 36,15 | 36,75 | 00:00:00 | 2006-06-13 | 37,30 | 9.096.900 | 37,80 | 36,60 | 36,67 | 00:00:00 | 2006-06-14 | 40,38 | 17.949.700 | 40,92 | 37,53 | 37,70 | 00:00:00 | 2006-06-15 | 38,95 | 9.504.100 | 39,55 | 38,40 | 38,95 | 00:00:00 | 2006-06-16 | 39,35 | 7.000.200 | 40,47 | 39,05 | 40,03 | 00:00:00 | 2006-06-19 | 39,15 | 5.318.600 | 39,72 | 38,10 | 38,97 | 00:00:00 | 2006-06-20 | 39,70 | 3.735.200 | 39,78 | 38,75 | 38,85 | 00:00:00 | 2006-06-21 | 39,08 | 2.960.400 | 39,95 | 38,55 | 39,92 | 00:00:00 | 2006-06-22 | 38,78 | 2.407.700 | 39,47 | 38,42 | 39,47 | 00:00:00 | 2006-06-23 | 38,90 | 2.484.100 | 39,00 | 38,28 | 38,55 | 00:00:00 | 2006-06-26 | 39,50 | 2.656.000 | 40,08 | 38,90 | 38,90 | 00:00:00 | 2006-06-27 | 39,55 | 2.338.800 | 40,10 | 39,40 | 39,92 | 00:00:00 | 2006-06-28 | 39,83 | 2.939.000 | 40,10 | 39,10 | 39,10 | 00:00:00 | 2006-06-29 | 40,30 | 2.215.700 | 40,30 | 39,80 | 39,88 | 00:00:00 | 2006-06-30 | 40,28 | 2.847.700 | 40,85 | 39,60 | 40,62 | 00:00:00 | 2006-07-03 | 39,97 | 1.762.100 | 40,47 | 39,72 | 40,47 | 00:00:00 | 2006-07-04 | 39,83 | 2.142.500 | 40,05 | 39,38 | 40,05 | 00:00:00 | 2006-07-05 | 39,25 | 2.275.900 | 39,88 | 39,12 | 39,50 | 00:00:00 | 2006-07-06 | 39,60 | 1.376.600 | 39,80 | 39,28 | 39,50 | 00:00:00 | 2006-07-07 | 39,60 | 1.644.500 | 39,80 | 39,03 | 39,60 | 00:00:00 | 2006-07-10 | 39,75 | 1.568.800 | 39,80 | 39,35 | 39,50 | 00:00:00 | 2006-07-11 | 39,67 | 1.720.600 | 39,90 | 39,45 | 39,53 | 00:00:00 | 2006-07-12 | 39,67 | 1.349.300 | 40,20 | 39,65 | 39,78 | 00:00:00 | 2006-07-13 | 39,17 | 2.752.200 | 39,58 | 38,97 | 39,50 | 00:00:00 | 2006-07-14 | 38,50 | 1.492.700 | 39,10 | 38,12 | 38,78 | 00:00:00 | 2006-07-17 | 38,08 | 1.557.700 | 38,45 | 37,80 | 38,35 | 00:00:00 | 2006-07-18 | 37,88 | 1.561.100 | 38,08 | 37,55 | 38,08 | 00:00:00 | 2006-07-19 | 38,33 | 1.455.200 | 38,40 | 37,88 | 37,95 | 00:00:00 | 2006-07-20 | 39,05 | 2.394.800 | 39,22 | 38,45 | 38,70 | 00:00:00 | 2006-07-21 | 38,33 | 1.655.900 | 39,08 | 38,25 | 38,95 | 00:00:00 | 2006-07-24 | 38,85 | 1.437.700 | 39,00 | 38,20 | 38,50 | 00:00:00 | 2006-07-25 | 38,83 | 2.390.500 | 39,15 | 38,50 | 38,90 | 00:00:00 | 2006-07-26 | 38,90 | 1.407.600 | 39,05 | 38,70 | 38,97 | 00:00:00 | 2006-07-27 | 39,90 | 2.371.700 | 39,90 | 39,00 | 39,05 | 00:00:00 | 2006-07-28 | 39,90 | 1.245.200 | 39,97 | 39,35 | 39,95 | 00:00:00 | 2006-07-31 | 39,78 | 1.092.700 | 40,00 | 39,40 | 39,92 | 00:00:00 | 2006-08-01 | 39,50 | 948.900 | 39,97 | 39,25 | 39,95 | 00:00:00 | 2006-08-02 | 40,47 | 2.889.900 | 40,67 | 39,60 | 39,60 | 00:00:00 | 2006-08-03 | 39,95 | 1.909.100 | 40,67 | 39,78 | 40,53 | 00:00:00 | 2006-08-04 | 39,80 | 3.307.800 | 40,25 | 39,20 | 40,20 | 00:00:00 | 2006-08-07 | 39,15 | 2.307.600 | 39,50 | 39,05 | 39,47 | 00:00:00 | 2006-08-08 | 39,62 | 1.713.000 | 39,75 | 39,12 | 39,22 | 00:00:00 | 2006-08-09 | 40,17 | 2.145.200 | 40,53 | 39,50 | 39,75 | 00:00:00 | 2006-08-10 | 39,92 | 1.586.100 | 40,10 | 39,53 | 39,88 | 00:00:00 | 2006-08-11 | 40,65 | 2.146.600 | 40,85 | 39,83 | 40,12 | 00:00:00 | 2006-08-14 | 41,38 | 1.748.900 | 41,45 | 40,80 | 40,85 | 00:00:00 | 2006-08-15 | 41,70 | 2.687.500 | 42,28 | 41,15 | 41,15 | 00:00:00 | 2006-08-16 | 41,60 | 1.677.600 | 42,00 | 41,55 | 41,88 | 00:00:00 | 2006-08-17 | 41,65 | 1.692.200 | 41,78 | 41,38 | 41,62 | 00:00:00 | 2006-08-18 | 41,80 | 1.935.400 | 42,00 | 41,55 | 41,65 | 00:00:00 | 2006-08-21 | 41,35 | 1.163.900 | 41,97 | 41,35 | 41,80 | 00:00:00 | 2006-08-22 | 41,85 | 1.877.900 | 41,85 | 41,35 | 41,55 | 00:00:00 | 2006-08-23 | 41,72 | 3.037.400 | 42,33 | 41,65 | 41,90 | 00:00:00 | 2006-08-24 | 41,70 | 1.673.900 | 41,85 | 41,35 | 41,72 | 00:00:00 | 2006-08-25 | 41,35 | 1.458.800 | 41,92 | 41,25 | 41,78 | 00:00:00 | 2006-08-28 | 41,55 | 892.500 | 41,60 | 41,35 | 41,47 | 00:00:00 | 2006-08-29 | 41,53 | 1.380.100 | 41,62 | 41,35 | 41,55 | 00:00:00 | 2006-08-30 | 41,62 | 1.891.500 | 41,90 | 41,55 | 41,60 | 00:00:00 | 2006-08-31 | 42,25 | 3.366.600 | 42,50 | 41,80 | 41,80 | 00:00:00 | 2006-09-01 | 42,72 | 2.251.300 | 42,83 | 42,28 | 42,30 | 00:00:00 | 2006-09-04 | 43,10 | 1.734.800 | 43,10 | 42,55 | 42,90 | 00:00:00 | 2006-09-05 | 42,60 | 2.138.200 | 43,15 | 42,12 | 43,15 | 00:00:00 | 2006-09-06 | 42,15 | 3.855.200 | 43,15 | 41,92 | 42,92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|