|
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 | 2007-04-18 | 57,56 | 2.767.500 | 57,94 | 57,11 | 57,92 | 00:00:00 | 2007-04-19 | 58,83 | 6.432.100 | 59,13 | 56,74 | 57,76 | 00:00:00 | 2007-04-20 | 59,97 | 4.664.400 | 60,12 | 58,41 | 59,19 | 00:00:00 | 2007-04-23 | 60,15 | 2.993.900 | 60,29 | 59,15 | 59,85 | 00:00:00 | 2007-04-24 | 59,17 | 2.648.300 | 60,33 | 58,83 | 59,85 | 00:00:00 | 2007-04-25 | 59,70 | 2.225.700 | 60,09 | 59,15 | 59,17 | 00:00:00 | 2007-04-26 | 58,60 | 2.818.100 | 60,25 | 58,38 | 59,83 | 00:00:00 | 2007-04-27 | 58,71 | 3.329.700 | 59,20 | 58,19 | 58,33 | 00:00:00 | 2007-04-30 | 59,28 | 2.548.500 | 59,47 | 58,68 | 58,85 | 00:00:00 | 2007-05-01 | 59,28 | 0 | 59,28 | 59,28 | 59,28 | 00:00:00 | 2007-05-02 | 59,53 | 2.672.000 | 59,90 | 59,30 | 59,47 | 00:00:00 | 2007-05-03 | 60,42 | 2.644.800 | 60,97 | 59,47 | 60,30 | 00:00:00 | 2007-05-04 | 61,70 | 3.178.200 | 62,00 | 60,40 | 60,50 | 00:00:00 | 2007-05-07 | 62,37 | 1.778.400 | 62,38 | 61,74 | 62,00 | 00:00:00 | 2007-05-08 | 61,19 | 2.429.000 | 62,42 | 60,86 | 62,37 | 00:00:00 | 2007-05-09 | 61,26 | 1.409.000 | 62,19 | 60,90 | 61,75 | 00:00:00 | 2007-05-10 | 60,10 | 2.398.300 | 61,90 | 60,10 | 61,75 | 00:00:00 | 2007-05-11 | 59,51 | 3.613.100 | 59,86 | 58,62 | 59,21 | 00:00:00 | 2007-05-14 | 58,40 | 2.591.500 | 59,21 | 58,02 | 59,01 | 00:00:00 | 2007-05-15 | 59,56 | 2.663.600 | 59,72 | 58,51 | 58,62 | 00:00:00 | 2007-05-16 | 59,03 | 2.369.900 | 59,97 | 58,69 | 59,90 | 00:00:00 | 2007-05-17 | 59,04 | 1.314.600 | 59,80 | 58,95 | 59,80 | 00:00:00 | 2007-05-18 | 60,23 | 3.206.800 | 60,54 | 59,23 | 59,39 | 00:00:00 | 2007-05-21 | 59,86 | 1.566.200 | 60,90 | 59,58 | 60,53 | 00:00:00 | 2007-05-22 | 59,95 | 1.420.400 | 60,24 | 59,80 | 60,24 | 00:00:00 | 2007-05-23 | 59,15 | 2.280.100 | 60,20 | 59,03 | 60,10 | 00:00:00 | 2007-05-24 | 58,35 | 2.263.900 | 59,45 | 58,20 | 59,02 | 00:00:00 | 2007-05-25 | 57,60 | 1.880.300 | 58,34 | 57,51 | 58,10 | 00:00:00 | 2007-05-28 | 57,50 | 769.000 | 58,05 | 57,13 | 57,70 | 00:00:00 | 2007-05-29 | 56,99 | 2.363.100 | 57,73 | 56,88 | 57,73 | 00:00:00 | 2007-05-30 | 57,34 | 2.843.800 | 57,52 | 56,21 | 56,70 | 00:00:00 | 2007-05-31 | 58,80 | 3.422.600 | 59,19 | 57,70 | 57,88 | 00:00:00 | 2007-06-01 | 60,01 | 2.888.600 | 60,01 | 58,83 | 59,30 | 00:00:00 | 2007-06-04 | 58,90 | 2.196.100 | 60,82 | 58,63 | 60,01 | 00:00:00 | 2007-06-05 | 58,15 | 2.139.800 | 59,65 | 58,01 | 59,15 | 00:00:00 | 2007-06-06 | 56,10 | 3.077.900 | 58,60 | 56,00 | 58,17 | 00:00:00 | 2007-06-07 | 54,80 | 4.351.800 | 56,34 | 54,70 | 56,10 | 00:00:00 | 2007-06-08 | 54,36 | 3.420.500 | 55,05 | 53,89 | 54,20 | 00:00:00 | 2007-06-11 | 54,82 | 2.558.700 | 55,63 | 54,56 | 55,15 | 00:00:00 | 2007-06-12 | 53,40 | 3.896.600 | 54,86 | 53,17 | 54,86 | 00:00:00 | 2007-06-13 | 54,67 | 5.599.000 | 54,86 | 52,50 | 53,22 | 00:00:00 | 2007-06-14 | 56,29 | 4.542.600 | 56,38 | 55,50 | 55,63 | 00:00:00 | 2007-06-15 | 56,90 | 4.868.800 | 57,37 | 56,33 | 56,50 | 00:00:00 | 2007-06-18 | 56,80 | 3.449.300 | 57,62 | 56,36 | 57,52 | 00:00:00 | 2007-06-19 | 56,00 | 5.982.900 | 57,07 | 55,74 | 56,79 | 00:00:00 | 2007-06-20 | 56,14 | 2.567.100 | 56,73 | 55,77 | 55,90 | 00:00:00 | 2007-06-21 | 55,46 | 3.539.900 | 56,30 | 54,94 | 55,49 | 00:00:00 | 2007-06-22 | 55,00 | 1.847.000 | 55,70 | 54,85 | 55,53 | 00:00:00 | 2007-06-25 | 54,77 | 2.399.400 | 55,10 | 53,90 | 54,68 | 00:00:00 | 2007-06-26 | 53,99 | 2.825.300 | 54,89 | 53,81 | 54,59 | 00:00:00 | 2007-06-27 | 54,39 | 2.770.300 | 54,48 | 53,15 | 53,69 | 00:00:00 | 2007-06-28 | 55,03 | 2.350.600 | 55,39 | 54,54 | 54,93 | 00:00:00 | 2007-06-29 | 55,48 | 1.772.600 | 55,60 | 54,61 | 55,47 | 00:00:00 | 2007-07-02 | 54,41 | 1.819.900 | 55,55 | 54,32 | 55,49 | 00:00:00 | 2007-07-03 | 54,22 | 3.030.400 | 55,08 | 54,05 | 54,90 | 00:00:00 | 2007-07-04 | 54,87 | 1.506.800 | 55,03 | 54,38 | 54,40 | 00:00:00 | 2007-07-05 | 54,41 | 1.799.000 | 55,47 | 54,31 | 55,31 | 00:00:00 | 2007-07-06 | 54,79 | 1.328.500 | 54,87 | 54,21 | 54,51 | 00:00:00 | 2007-07-09 | 54,22 | 1.638.400 | 55,25 | 54,10 | 55,21 | 00:00:00 | 2007-07-10 | 54,44 | 3.086.700 | 55,56 | 53,66 | 54,42 | 00:00:00 | 2007-07-11 | 55,48 | 4.267.600 | 56,30 | 54,10 | 54,15 | 00:00:00 | 2007-07-12 | 57,70 | 4.394.300 | 57,96 | 55,80 | 55,92 | 00:00:00 | 2007-07-13 | 57,30 | 2.307.500 | 58,43 | 56,96 | 58,35 | 00:00:00 | 2007-07-16 | 57,35 | 1.186.500 | 57,65 | 56,96 | 57,65 | 00:00:00 | 2007-07-17 | 56,92 | 1.496.900 | 57,50 | 56,50 | 57,40 | 00:00:00 | 2007-07-18 | 56,00 | 1.858.800 | 56,99 | 56,00 | 56,50 | 00:00:00 | 2007-07-19 | 57,19 | 2.204.400 | 57,48 | 56,62 | 56,77 | 00:00:00 | 2007-07-20 | 55,77 | 2.689.600 | 57,67 | 55,61 | 57,02 | 00:00:00 | 2007-07-23 | 56,35 | 1.658.400 | 56,39 | 55,66 | 55,68 | 00:00:00 | 2007-07-24 | 55,46 | 2.188.600 | 56,43 | 55,30 | 56,36 | 00:00:00 | 2007-07-25 | 55,33 | 2.316.700 | 55,89 | 55,00 | 55,45 | 00:00:00 | 2007-07-26 | 52,60 | 4.518.300 | 55,74 | 52,30 | 55,72 | 00:00:00 | 2007-07-27 | 52,86 | 2.998.500 | 53,42 | 52,00 | 52,12 | 00:00:00 | 2007-07-30 | 52,32 | 2.575.300 | 53,63 | 52,32 | 52,90 | 00:00:00 | 2007-07-31 | 53,08 | 2.919.300 | 53,36 | 52,45 | 52,99 | 00:00:00 | 2007-08-01 | 51,80 | 3.655.900 | 52,66 | 51,42 | 52,39 | 00:00:00 | 2007-08-02 | 51,88 | 3.343.700 | 53,15 | 51,60 | 52,70 | 00:00:00 | 2007-08-03 | 51,14 | 2.034.600 | 52,56 | 51,02 | 52,56 | 00:00:00 | 2007-08-06 | 50,20 | 3.098.100 | 50,94 | 50,10 | 50,94 | 00:00:00 | 2007-08-07 | 50,55 | 2.686.900 | 51,18 | 50,31 | 51,17 | 00:00:00 | 2007-08-08 | 50,87 | 3.438.500 | 51,23 | 50,25 | 51,21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|