|
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 | 2007-08-08 | 50,87 | 3.438.500 | 51,23 | 50,25 | 51,21 | 00:00:00 | 2007-08-09 | 49,83 | 4.137.800 | 51,14 | 49,76 | 51,06 | 00:00:00 | 2007-08-10 | 48,99 | 4.119.400 | 49,55 | 48,78 | 49,26 | 00:00:00 | 2007-08-13 | 50,00 | 3.361.600 | 50,19 | 48,90 | 49,22 | 00:00:00 | 2007-08-14 | 49,53 | 2.635.900 | 50,43 | 49,31 | 49,77 | 00:00:00 | 2007-08-15 | 48,89 | 2.575.000 | 49,34 | 48,80 | 49,00 | 00:00:00 | 2007-08-16 | 46,70 | 4.709.700 | 48,28 | 46,58 | 47,57 | 00:00:00 | 2007-08-17 | 47,65 | 5.106.200 | 48,90 | 45,65 | 46,50 | 00:00:00 | 2007-08-20 | 47,84 | 2.507.100 | 48,50 | 47,60 | 48,30 | 00:00:00 | 2007-08-21 | 47,93 | 2.539.700 | 48,19 | 47,05 | 48,00 | 00:00:00 | 2007-08-22 | 51,00 | 4.727.000 | 51,04 | 48,13 | 48,28 | 00:00:00 | 2007-08-23 | 51,63 | 4.170.000 | 52,54 | 51,12 | 51,89 | 00:00:00 | 2007-08-24 | 51,54 | 1.739.000 | 51,95 | 51,30 | 51,53 | 00:00:00 | 2007-08-27 | 51,87 | 2.208.300 | 52,19 | 50,92 | 52,09 | 00:00:00 | 2007-08-28 | 50,32 | 2.841.400 | 51,75 | 50,31 | 51,60 | 00:00:00 | 2007-08-29 | 50,75 | 2.364.500 | 50,92 | 49,76 | 50,00 | 00:00:00 | 2007-08-30 | 50,94 | 2.253.000 | 51,65 | 50,21 | 51,65 | 00:00:00 | 2007-08-31 | 52,24 | 3.008.000 | 52,37 | 51,30 | 51,38 | 00:00:00 | 2007-09-03 | 53,25 | 2.172.300 | 53,40 | 52,40 | 52,57 | 00:00:00 | 2007-09-04 | 53,38 | 2.558.100 | 53,80 | 52,74 | 53,29 | 00:00:00 | 2007-09-05 | 52,44 | 5.499.300 | 54,13 | 51,89 | 53,55 | 00:00:00 | 2007-09-06 | 52,24 | 2.937.300 | 53,38 | 51,81 | 52,72 | 00:00:00 | 2007-09-07 | 50,27 | 2.694.900 | 52,50 | 50,21 | 52,20 | 00:00:00 | 2007-09-10 | 49,69 | 4.707.400 | 50,23 | 48,72 | 50,15 | 00:00:00 | 2007-09-11 | 50,05 | 2.213.200 | 50,55 | 49,48 | 50,46 | 00:00:00 | 2007-09-12 | 50,03 | 2.446.500 | 50,26 | 49,60 | 49,81 | 00:00:00 | 2007-09-13 | 50,36 | 3.695.100 | 51,00 | 49,61 | 49,95 | 00:00:00 | 2007-09-14 | 49,09 | 5.394.000 | 50,16 | 48,10 | 50,16 | 00:00:00 | 2007-09-17 | 48,35 | 2.941.400 | 49,36 | 48,11 | 49,36 | 00:00:00 | 2007-09-18 | 50,54 | 3.514.200 | 50,58 | 48,13 | 48,30 | 00:00:00 | 2007-09-19 | 52,60 | 4.264.100 | 52,60 | 51,06 | 52,53 | 00:00:00 | 2007-09-20 | 53,19 | 4.864.200 | 53,54 | 52,39 | 52,71 | 00:00:00 | 2007-09-21 | 54,18 | 14.270.700 | 54,60 | 53,10 | 53,19 | 00:00:00 | 2007-09-24 | 55,03 | 4.680.000 | 55,39 | 54,18 | 54,18 | 00:00:00 | 2007-09-25 | 53,72 | 4.970.500 | 54,90 | 53,15 | 54,80 | 00:00:00 | 2007-09-26 | 54,38 | 2.406.600 | 54,44 | 53,86 | 53,99 | 00:00:00 | 2007-09-27 | 55,09 | 3.085.400 | 55,25 | 54,35 | 54,50 | 00:00:00 | 2007-09-28 | 54,79 | 1.960.100 | 55,40 | 54,35 | 55,17 | 00:00:00 | 2007-10-01 | 55,76 | 2.300.800 | 55,78 | 54,35 | 54,80 | 00:00:00 | 2007-10-02 | 56,25 | 2.937.200 | 56,99 | 55,85 | 56,00 | 00:00:00 | 2007-10-03 | 56,25 | 2.380.000 | 56,50 | 55,60 | 56,41 | 00:00:00 | 2007-10-04 | 55,14 | 2.783.500 | 56,00 | 54,94 | 55,94 | 00:00:00 | 2007-10-05 | 54,87 | 2.340.600 | 55,45 | 54,33 | 55,01 | 00:00:00 | 2007-10-08 | 54,30 | 1.775.400 | 55,06 | 54,04 | 55,06 | 00:00:00 | 2007-10-09 | 54,06 | 2.097.000 | 54,50 | 53,84 | 54,50 | 00:00:00 | 2007-10-10 | 54,08 | 1.821.000 | 54,85 | 53,82 | 54,11 | 00:00:00 | 2007-10-11 | 54,97 | 1.812.700 | 55,12 | 53,96 | 54,15 | 00:00:00 | 2007-10-12 | 53,56 | 3.221.100 | 54,35 | 52,91 | 54,35 | 00:00:00 | 2007-10-15 | 53,18 | 1.519.800 | 53,90 | 53,06 | 53,56 | 00:00:00 | 2007-10-16 | 52,68 | 2.104.500 | 53,27 | 52,35 | 53,00 | 00:00:00 | 2007-10-17 | 52,46 | 3.258.500 | 52,88 | 51,70 | 52,57 | 00:00:00 | 2007-10-18 | 52,50 | 1.934.300 | 52,82 | 51,99 | 52,64 | 00:00:00 | 2007-10-19 | 52,87 | 2.887.000 | 53,39 | 52,45 | 52,52 | 00:00:00 | 2007-10-22 | 51,54 | 2.659.400 | 52,17 | 51,31 | 51,65 | 00:00:00 | 2007-10-23 | 52,83 | 2.335.700 | 53,22 | 51,60 | 51,94 | 00:00:00 | 2007-10-24 | 53,10 | 2.365.800 | 54,14 | 52,50 | 52,98 | 00:00:00 | 2007-10-25 | 53,71 | 1.708.800 | 53,78 | 53,10 | 53,27 | 00:00:00 | 2007-10-26 | 53,30 | 1.940.500 | 53,80 | 52,63 | 53,80 | 00:00:00 | 2007-10-29 | 54,40 | 2.743.900 | 54,49 | 53,09 | 53,55 | 00:00:00 | 2007-10-30 | 57,16 | 7.577.200 | 57,16 | 55,05 | 55,90 | 00:00:00 | 2007-10-31 | 56,62 | 2.486.500 | 57,00 | 55,98 | 56,96 | 00:00:00 | 2007-11-01 | 56,47 | 2.588.200 | 57,63 | 56,15 | 56,90 | 00:00:00 | 2007-11-02 | 57,48 | 2.311.900 | 57,59 | 55,58 | 55,77 | 00:00:00 | 2007-11-05 | 57,15 | 2.118.200 | 57,29 | 56,30 | 56,98 | 00:00:00 | 2007-11-06 | 56,82 | 1.315.800 | 57,35 | 56,50 | 57,35 | 00:00:00 | 2007-11-07 | 56,59 | 3.079.000 | 58,24 | 56,06 | 57,77 | 00:00:00 | 2007-11-08 | 55,83 | 2.412.600 | 56,49 | 55,23 | 55,68 | 00:00:00 | 2007-11-09 | 54,89 | 2.520.700 | 56,00 | 54,16 | 55,75 | 00:00:00 | 2007-11-12 | 54,24 | 1.756.300 | 54,60 | 53,69 | 54,26 | 00:00:00 | 2007-11-13 | 54,02 | 1.802.600 | 54,21 | 53,13 | 53,88 | 00:00:00 | 2007-11-14 | 55,00 | 2.244.000 | 55,19 | 54,27 | 54,90 | 00:00:00 | 2007-11-15 | 54,47 | 2.063.600 | 55,24 | 54,03 | 54,94 | 00:00:00 | 2007-11-16 | 55,00 | 2.125.600 | 55,29 | 54,01 | 54,01 | 00:00:00 | 2007-11-19 | 53,67 | 1.854.400 | 55,75 | 53,48 | 54,76 | 00:00:00 | 2007-11-20 | 55,17 | 2.827.100 | 55,21 | 52,81 | 53,70 | 00:00:00 | 2007-11-21 | 53,00 | 2.799.900 | 54,27 | 52,70 | 54,07 | 00:00:00 | 2007-11-22 | 53,41 | 1.648.800 | 53,60 | 52,40 | 53,11 | 00:00:00 | 2007-11-23 | 54,30 | 1.738.100 | 54,40 | 53,00 | 53,00 | 00:00:00 | 2007-11-26 | 53,58 | 1.975.600 | 54,99 | 53,50 | 54,54 | 00:00:00 | 2007-11-27 | 53,15 | 2.459.000 | 53,88 | 52,63 | 53,50 | 00:00:00 | 2007-11-28 | 53,29 | 3.627.800 | 53,62 | 51,83 | 53,35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|