|
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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-09-06 | 42,15 | 3.855.200 | 43,15 | 41,92 | 42,92 | 00:00:00 | 2006-09-07 | 41,55 | 2.119.500 | 42,10 | 41,40 | 42,10 | 00:00:00 | 2006-09-08 | 42,17 | 2.106.000 | 42,30 | 41,42 | 41,70 | 00:00:00 | 2006-09-11 | 42,10 | 1.258.600 | 42,28 | 41,92 | 42,10 | 00:00:00 | 2006-09-12 | 42,22 | 1.586.300 | 42,28 | 41,88 | 42,22 | 00:00:00 | 2006-09-13 | 42,10 | 2.191.900 | 42,50 | 42,03 | 42,30 | 00:00:00 | 2006-09-14 | 42,05 | 1.989.300 | 42,35 | 41,88 | 42,33 | 00:00:00 | 2006-09-15 | 41,80 | 3.581.300 | 42,28 | 41,72 | 42,03 | 00:00:00 | 2006-09-18 | 42,22 | 2.299.500 | 42,25 | 41,75 | 41,95 | 00:00:00 | 2006-09-19 | 42,20 | 1.338.100 | 42,50 | 42,05 | 42,22 | 00:00:00 | 2006-09-20 | 42,50 | 2.203.200 | 42,70 | 42,10 | 42,33 | 00:00:00 | 2006-09-21 | 43,15 | 1.993.100 | 43,22 | 42,45 | 42,67 | 00:00:00 | 2006-09-22 | 42,97 | 2.485.700 | 43,17 | 42,80 | 42,97 | 00:00:00 | 2006-09-25 | 42,95 | 2.253.600 | 43,50 | 42,78 | 43,15 | 00:00:00 | 2006-09-26 | 43,38 | 1.946.800 | 43,47 | 43,10 | 43,17 | 00:00:00 | 2006-09-27 | 44,15 | 3.382.500 | 44,28 | 43,50 | 43,50 | 00:00:00 | 2006-09-28 | 44,15 | 2.549.400 | 44,40 | 43,95 | 44,20 | 00:00:00 | 2006-09-29 | 43,90 | 2.257.500 | 44,30 | 43,78 | 44,15 | 00:00:00 | 2006-10-02 | 44,00 | 1.374.900 | 44,20 | 43,88 | 44,08 | 00:00:00 | 2006-10-03 | 43,60 | 3.206.000 | 43,92 | 43,50 | 43,90 | 00:00:00 | 2006-10-04 | 43,85 | 1.638.100 | 44,00 | 43,50 | 43,88 | 00:00:00 | 2006-10-05 | 43,85 | 2.828.100 | 44,15 | 43,78 | 44,00 | 00:00:00 | 2006-10-06 | 43,70 | 1.822.200 | 44,00 | 43,67 | 44,00 | 00:00:00 | 2006-10-09 | 43,95 | 1.763.700 | 43,95 | 43,70 | 43,72 | 00:00:00 | 2006-10-10 | 43,85 | 1.464.000 | 44,00 | 43,67 | 44,00 | 00:00:00 | 2006-10-11 | 43,90 | 977.000 | 43,92 | 43,67 | 43,92 | 00:00:00 | 2006-10-12 | 44,38 | 2.132.500 | 44,55 | 43,92 | 43,97 | 00:00:00 | 2006-10-13 | 44,60 | 1.701.700 | 44,67 | 44,35 | 44,50 | 00:00:00 | 2006-10-16 | 44,62 | 879.700 | 44,72 | 44,45 | 44,62 | 00:00:00 | 2006-10-17 | 43,95 | 1.627.000 | 44,60 | 43,83 | 44,53 | 00:00:00 | 2006-10-18 | 44,08 | 1.425.200 | 44,35 | 43,85 | 44,08 | 00:00:00 | 2006-10-19 | 44,17 | 958.500 | 44,53 | 43,85 | 44,00 | 00:00:00 | 2006-10-20 | 44,50 | 1.267.500 | 44,58 | 44,33 | 44,35 | 00:00:00 | 2006-10-23 | 44,65 | 1.666.000 | 44,83 | 44,38 | 44,70 | 00:00:00 | 2006-10-24 | 44,80 | 1.376.700 | 44,85 | 44,45 | 44,72 | 00:00:00 | 2006-10-25 | 44,83 | 1.242.000 | 44,90 | 44,53 | 44,83 | 00:00:00 | 2006-10-26 | 44,53 | 2.429.200 | 45,10 | 44,20 | 45,00 | 00:00:00 | 2006-10-27 | 43,80 | 2.736.100 | 44,70 | 43,78 | 44,70 | 00:00:00 | 2006-10-30 | 43,80 | 2.575.000 | 44,35 | 43,30 | 43,75 | 00:00:00 | 2006-10-31 | 44,12 | 2.857.700 | 44,33 | 43,67 | 43,80 | 00:00:00 | 2006-11-01 | 44,67 | 1.462.400 | 44,70 | 44,05 | 44,22 | 00:00:00 | 2006-11-02 | 44,35 | 2.167.700 | 44,60 | 43,95 | 44,60 | 00:00:00 | 2006-11-03 | 44,47 | 1.638.200 | 44,62 | 44,20 | 44,53 | 00:00:00 | 2006-11-06 | 44,88 | 1.419.300 | 45,00 | 44,50 | 44,58 | 00:00:00 | 2006-11-07 | 44,95 | 1.560.200 | 45,00 | 44,60 | 45,00 | 00:00:00 | 2006-11-08 | 44,78 | 1.518.500 | 44,92 | 44,58 | 44,88 | 00:00:00 | 2006-11-09 | 44,75 | 2.183.500 | 44,95 | 44,62 | 44,90 | 00:00:00 | 2006-11-10 | 45,10 | 2.463.600 | 45,10 | 44,55 | 44,75 | 00:00:00 | 2006-11-13 | 45,75 | 2.464.400 | 45,78 | 44,60 | 45,05 | 00:00:00 | 2006-11-14 | 45,58 | 1.601.200 | 45,92 | 45,17 | 45,92 | 00:00:00 | 2006-11-15 | 46,35 | 1.762.600 | 46,35 | 45,95 | 45,97 | 00:00:00 | 2006-11-16 | 46,38 | 2.198.200 | 46,50 | 45,97 | 46,22 | 00:00:00 | 2006-11-17 | 46,20 | 1.575.600 | 46,45 | 46,00 | 46,40 | 00:00:00 | 2006-11-20 | 45,80 | 1.828.900 | 46,10 | 45,53 | 45,95 | 00:00:00 | 2006-11-21 | 45,90 | 1.665.600 | 46,05 | 45,50 | 45,90 | 00:00:00 | 2006-11-22 | 47,15 | 4.144.400 | 47,78 | 46,08 | 46,10 | 00:00:00 | 2006-11-23 | 47,20 | 2.986.100 | 47,35 | 46,88 | 47,22 | 00:00:00 | 2006-11-24 | 47,40 | 1.628.600 | 47,40 | 46,72 | 46,92 | 00:00:00 | 2006-11-27 | 47,10 | 2.967.700 | 47,58 | 47,10 | 47,28 | 00:00:00 | 2006-11-28 | 46,88 | 2.644.000 | 47,15 | 46,60 | 47,00 | 00:00:00 | 2006-11-29 | 47,67 | 2.542.400 | 47,67 | 46,88 | 47,05 | 00:00:00 | 2006-11-30 | 47,42 | 2.338.500 | 47,97 | 47,28 | 47,67 | 00:00:00 | 2006-12-01 | 47,22 | 2.597.300 | 47,75 | 47,08 | 47,62 | 00:00:00 | 2006-12-04 | 48,08 | 2.513.100 | 48,20 | 47,05 | 47,47 | 00:00:00 | 2006-12-05 | 48,88 | 7.008.600 | 48,90 | 47,85 | 48,10 | 00:00:00 | 2006-12-06 | 48,75 | 1.610.400 | 49,05 | 48,58 | 48,92 | 00:00:00 | 2006-12-07 | 49,00 | 2.147.200 | 49,03 | 48,55 | 48,67 | 00:00:00 | 2006-12-08 | 49,47 | 3.041.000 | 49,80 | 48,50 | 48,50 | 00:00:00 | 2006-12-11 | 49,40 | 2.999.300 | 49,72 | 49,30 | 49,50 | 00:00:00 | 2006-12-12 | 49,47 | 6.043.500 | 49,50 | 49,30 | 49,40 | 00:00:00 | 2006-12-13 | 49,42 | 1.980.800 | 49,62 | 49,30 | 49,47 | 00:00:00 | 2006-12-14 | 49,70 | 2.111.100 | 49,90 | 49,22 | 49,65 | 00:00:00 | 2006-12-15 | 49,72 | 4.112.500 | 50,25 | 49,47 | 49,80 | 00:00:00 | 2006-12-18 | 49,60 | 2.756.700 | 49,85 | 49,38 | 49,50 | 00:00:00 | 2006-12-19 | 49,05 | 2.036.800 | 49,53 | 48,97 | 49,30 | 00:00:00 | 2006-12-20 | 49,33 | 1.425.700 | 49,45 | 49,03 | 49,05 | 00:00:00 | 2006-12-21 | 49,20 | 1.967.300 | 49,33 | 48,65 | 48,65 | 00:00:00 | 2006-12-22 | 48,28 | 10.224.400 | 48,95 | 48,28 | 48,58 | 00:00:00 | 2006-12-25 | 48,28 | 0 | 48,28 | 48,28 | 48,28 | 00:00:00 | 2006-12-26 | 48,28 | 0 | 48,28 | 48,28 | 48,28 | 00:00:00 | 2006-12-27 | 48,45 | 1.237.300 | 48,75 | 48,08 | 48,08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|