|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 48,45 | 1.237.300 | 48,75 | 48,08 | 48,08 | 00:00:00 | | 2006-12-28 | 48,30 | 1.234.500 | 48,50 | 48,12 | 48,25 | 00:00:00 | | 2006-12-29 | 48,40 | 1.323.800 | 48,62 | 48,03 | 48,05 | 00:00:00 | | 2007-01-01 | 48,40 | 0 | 48,40 | 48,40 | 48,40 | 00:00:00 | | 2007-01-02 | 48,33 | 1.594.000 | 48,85 | 48,25 | 48,28 | 00:00:00 | | 2007-01-03 | 48,40 | 1.579.600 | 48,50 | 48,10 | 48,10 | 00:00:00 | | 2007-01-04 | 47,83 | 2.215.400 | 48,22 | 47,60 | 47,62 | 00:00:00 | | 2007-01-05 | 47,50 | 1.755.200 | 47,75 | 47,30 | 47,42 | 00:00:00 | | 2007-01-08 | 47,40 | 1.950.400 | 47,85 | 47,05 | 47,08 | 00:00:00 | | 2007-01-09 | 48,03 | 2.750.200 | 48,15 | 47,33 | 47,33 | 00:00:00 | | 2007-01-10 | 47,62 | 2.225.100 | 47,95 | 47,28 | 47,67 | 00:00:00 | | 2007-01-11 | 47,97 | 2.412.700 | 48,03 | 47,50 | 47,55 | 00:00:00 | | 2007-01-12 | 48,38 | 1.659.200 | 48,55 | 47,67 | 47,67 | 00:00:00 | | 2007-01-15 | 48,45 | 1.626.000 | 48,80 | 48,42 | 48,58 | 00:00:00 | | 2007-01-16 | 48,20 | 2.217.500 | 48,60 | 48,12 | 48,30 | 00:00:00 | | 2007-01-17 | 48,62 | 2.610.900 | 48,75 | 48,20 | 48,20 | 00:00:00 | | 2007-01-18 | 49,30 | 6.516.200 | 49,92 | 48,67 | 48,70 | 00:00:00 | | 2007-01-19 | 52,45 | 9.097.900 | 52,50 | 51,10 | 51,60 | 00:00:00 | | 2007-01-22 | 52,75 | 6.257.500 | 54,25 | 52,55 | 52,75 | 00:00:00 | | 2007-01-23 | 53,25 | 3.510.400 | 53,85 | 52,80 | 53,00 | 00:00:00 | | 2007-01-24 | 53,20 | 2.547.000 | 53,70 | 52,85 | 53,00 | 00:00:00 | | 2007-01-25 | 52,60 | 2.522.500 | 53,20 | 52,40 | 53,20 | 00:00:00 | | 2007-01-26 | 52,10 | 2.252.200 | 52,70 | 51,75 | 52,10 | 00:00:00 | | 2007-01-29 | 53,05 | 2.199.000 | 53,20 | 52,05 | 52,05 | 00:00:00 | | 2007-01-30 | 53,35 | 2.572.300 | 53,75 | 52,75 | 52,75 | 00:00:00 | | 2007-01-31 | 52,70 | 2.460.600 | 53,20 | 52,55 | 52,85 | 00:00:00 | | 2007-02-01 | 53,60 | 2.437.200 | 53,90 | 52,95 | 53,15 | 00:00:00 | | 2007-02-02 | 54,60 | 3.337.400 | 54,75 | 53,95 | 54,40 | 00:00:00 | | 2007-02-05 | 54,65 | 2.357.000 | 54,95 | 54,55 | 54,65 | 00:00:00 | | 2007-02-06 | 54,00 | 2.686.400 | 55,00 | 53,85 | 54,95 | 00:00:00 | | 2007-02-07 | 54,20 | 1.945.600 | 54,40 | 53,90 | 54,10 | 00:00:00 | | 2007-02-08 | 54,05 | 1.446.300 | 54,45 | 53,80 | 54,25 | 00:00:00 | | 2007-02-09 | 54,15 | 1.483.200 | 54,40 | 53,85 | 54,40 | 00:00:00 | | 2007-02-12 | 53,65 | 1.730.800 | 54,15 | 53,25 | 54,15 | 00:00:00 | | 2007-02-13 | 53,45 | 1.493.400 | 53,95 | 53,40 | 53,95 | 00:00:00 | | 2007-02-14 | 54,10 | 1.375.200 | 54,25 | 53,50 | 53,85 | 00:00:00 | | 2007-02-15 | 54,10 | 1.636.700 | 54,60 | 53,85 | 54,35 | 00:00:00 | | 2007-02-16 | 53,75 | 1.353.400 | 54,15 | 53,70 | 54,10 | 00:00:00 | | 2007-02-19 | 53,75 | 1.719.400 | 54,14 | 53,50 | 53,76 | 00:00:00 | | 2007-02-20 | 54,10 | 1.739.000 | 54,44 | 53,65 | 53,90 | 00:00:00 | | 2007-02-21 | 53,77 | 1.266.100 | 54,40 | 53,62 | 54,31 | 00:00:00 | | 2007-02-22 | 54,50 | 1.467.300 | 54,75 | 53,85 | 54,04 | 00:00:00 | | 2007-02-23 | 54,13 | 1.650.600 | 54,85 | 53,90 | 54,85 | 00:00:00 | | 2007-02-26 | 55,28 | 3.058.100 | 55,35 | 54,16 | 54,45 | 00:00:00 | | 2007-02-27 | 53,20 | 4.679.900 | 55,24 | 53,03 | 55,01 | 00:00:00 | | 2007-02-28 | 52,33 | 7.689.900 | 52,90 | 50,47 | 51,55 | 00:00:00 | | 2007-03-01 | 51,33 | 5.793.000 | 52,70 | 50,26 | 52,33 | 00:00:00 | | 2007-03-02 | 50,85 | 3.497.000 | 51,75 | 50,54 | 51,50 | 00:00:00 | | 2007-03-05 | 50,71 | 4.806.600 | 50,99 | 49,78 | 50,00 | 00:00:00 | | 2007-03-06 | 52,49 | 4.827.200 | 52,65 | 51,01 | 51,24 | 00:00:00 | | 2007-03-07 | 52,60 | 2.197.500 | 52,97 | 51,91 | 52,97 | 00:00:00 | | 2007-03-08 | 53,14 | 1.763.800 | 53,20 | 52,70 | 53,00 | 00:00:00 | | 2007-03-09 | 53,22 | 2.076.500 | 53,36 | 52,46 | 53,01 | 00:00:00 | | 2007-03-12 | 52,72 | 1.887.800 | 53,55 | 52,51 | 53,34 | 00:00:00 | | 2007-03-13 | 52,50 | 2.132.300 | 53,24 | 52,29 | 52,88 | 00:00:00 | | 2007-03-14 | 51,83 | 3.772.300 | 52,44 | 51,42 | 51,60 | 00:00:00 | | 2007-03-15 | 53,69 | 4.251.400 | 53,75 | 52,23 | 52,33 | 00:00:00 | | 2007-03-16 | 53,65 | 2.910.200 | 53,85 | 52,78 | 53,35 | 00:00:00 | | 2007-03-19 | 54,94 | 3.098.700 | 55,00 | 54,08 | 54,10 | 00:00:00 | | 2007-03-20 | 57,62 | 5.949.400 | 59,85 | 54,85 | 55,07 | 00:00:00 | | 2007-03-21 | 57,24 | 4.207.400 | 58,95 | 56,70 | 58,00 | 00:00:00 | | 2007-03-22 | 57,74 | 3.204.300 | 58,18 | 57,17 | 57,53 | 00:00:00 | | 2007-03-23 | 57,74 | 2.365.400 | 57,94 | 56,94 | 57,51 | 00:00:00 | | 2007-03-26 | 57,85 | 2.811.700 | 58,40 | 57,44 | 57,65 | 00:00:00 | | 2007-03-27 | 57,55 | 2.220.000 | 58,35 | 57,32 | 58,22 | 00:00:00 | | 2007-03-28 | 57,26 | 1.924.000 | 58,49 | 56,83 | 57,76 | 00:00:00 | | 2007-03-29 | 57,61 | 2.008.800 | 57,97 | 57,30 | 57,50 | 00:00:00 | | 2007-03-30 | 58,01 | 1.477.300 | 58,38 | 57,55 | 57,55 | 00:00:00 | | 2007-04-02 | 58,00 | 1.667.700 | 58,21 | 57,75 | 58,01 | 00:00:00 | | 2007-04-03 | 58,91 | 1.989.400 | 58,97 | 58,01 | 58,20 | 00:00:00 | | 2007-04-04 | 58,38 | 2.349.000 | 59,00 | 57,90 | 59,00 | 00:00:00 | | 2007-04-05 | 59,01 | 2.154.300 | 59,12 | 57,97 | 58,00 | 00:00:00 | | 2007-04-06 | 59,01 | 0 | 59,01 | 59,01 | 59,01 | 00:00:00 | | 2007-04-09 | 59,01 | 0 | 59,01 | 59,01 | 59,01 | 00:00:00 | | 2007-04-10 | 58,46 | 2.314.800 | 59,12 | 58,17 | 59,12 | 00:00:00 | | 2007-04-11 | 58,23 | 1.637.800 | 58,81 | 58,00 | 58,50 | 00:00:00 | | 2007-04-12 | 57,71 | 2.313.700 | 58,50 | 57,08 | 58,40 | 00:00:00 | | 2007-04-13 | 57,24 | 2.210.000 | 58,20 | 57,08 | 57,90 | 00:00:00 | | 2007-04-16 | 57,41 | 2.180.100 | 57,73 | 57,02 | 57,67 | 00:00:00 | | 2007-04-17 | 57,92 | 2.344.100 | 58,22 | 57,10 | 57,19 | 00:00:00 | | 2007-04-18 | 57,56 | 2.767.500 | 57,94 | 57,11 | 57,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
