|
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 | 2007-11-28 | 53,29 | 3.627.800 | 53,62 | 51,83 | 53,35 | 00:00:00 | 2007-11-29 | 52,98 | 3.094.800 | 54,30 | 52,65 | 53,78 | 00:00:00 | 2007-11-30 | 54,47 | 4.268.300 | 55,10 | 53,05 | 53,10 | 00:00:00 | 2007-12-03 | 54,93 | 2.068.900 | 55,35 | 54,12 | 54,70 | 00:00:00 | 2007-12-04 | 53,60 | 2.196.700 | 55,30 | 53,45 | 55,10 | 00:00:00 | 2007-12-05 | 55,50 | 2.314.900 | 55,50 | 54,02 | 54,11 | 00:00:00 | 2007-12-06 | 54,09 | 3.028.700 | 55,80 | 53,95 | 55,65 | 00:00:00 | 2007-12-07 | 54,80 | 2.642.000 | 55,04 | 53,97 | 54,20 | 00:00:00 | 2007-12-10 | 55,33 | 1.759.300 | 55,48 | 54,40 | 54,61 | 00:00:00 | 2007-12-11 | 55,71 | 1.794.200 | 55,80 | 55,10 | 55,50 | 00:00:00 | 2007-12-12 | 56,65 | 2.817.000 | 56,65 | 54,57 | 54,96 | 00:00:00 | 2007-12-13 | 54,02 | 3.402.000 | 55,79 | 54,02 | 55,76 | 00:00:00 | 2007-12-14 | 54,83 | 2.108.100 | 55,07 | 54,13 | 54,57 | 00:00:00 | 2007-12-17 | 52,95 | 2.314.200 | 53,88 | 52,82 | 53,85 | 00:00:00 | 2007-12-18 | 52,66 | 2.108.100 | 53,77 | 52,54 | 52,96 | 00:00:00 | 2007-12-19 | 51,05 | 3.581.300 | 52,95 | 51,01 | 52,95 | 00:00:00 | 2007-12-20 | 49,56 | 9.317.700 | 51,63 | 47,05 | 51,50 | 00:00:00 | 2007-12-21 | 50,35 | 5.516.800 | 51,02 | 49,33 | 50,40 | 00:00:00 | 2007-12-24 | 50,45 | 673.400 | 50,70 | 50,10 | 50,41 | 00:00:00 | 2007-12-25 | 50,45 | 0 | 50,45 | 50,45 | 50,45 | 00:00:00 | 2007-12-26 | 50,45 | 0 | 50,45 | 50,45 | 50,45 | 00:00:00 | 2007-12-27 | 51,17 | 1.472.400 | 51,40 | 50,80 | 51,32 | 00:00:00 | 2007-12-28 | 50,89 | 1.261.000 | 51,41 | 50,40 | 50,95 | 00:00:00 | 2007-12-31 | 50,65 | 384.300 | 50,82 | 50,40 | 50,78 | 00:00:00 | 2008-01-01 | 50,65 | 0 | 50,65 | 50,65 | 50,65 | 00:00:00 | 2008-01-02 | 48,50 | 3.087.800 | 50,80 | 48,50 | 50,79 | 00:00:00 | 2008-01-03 | 46,50 | 7.513.700 | 48,83 | 46,14 | 48,65 | 00:00:00 | 2008-01-04 | 45,43 | 7.097.300 | 47,87 | 44,06 | 47,20 | 00:00:00 | 2008-01-07 | 42,72 | 6.679.400 | 45,64 | 42,72 | 45,45 | 00:00:00 | 2008-01-08 | 44,82 | 6.430.000 | 45,47 | 42,87 | 43,50 | 00:00:00 | 2008-01-09 | 44,60 | 4.996.800 | 46,48 | 44,36 | 44,70 | 00:00:00 | 2008-01-10 | 46,27 | 4.900.700 | 46,34 | 44,85 | 45,26 | 00:00:00 | 2008-01-11 | 46,39 | 4.200.900 | 47,50 | 45,73 | 46,56 | 00:00:00 | 2008-01-14 | 47,28 | 2.831.300 | 47,70 | 46,03 | 46,58 | 00:00:00 | 2008-01-15 | 45,74 | 3.499.000 | 47,35 | 45,51 | 47,34 | 00:00:00 | 2008-01-16 | 46,98 | 4.212.200 | 47,18 | 44,90 | 45,01 | 00:00:00 | 2008-01-17 | 45,50 | 3.220.500 | 47,29 | 45,45 | 47,13 | 00:00:00 | 2008-01-18 | 44,83 | 4.231.100 | 46,35 | 44,50 | 44,86 | 00:00:00 | 2008-01-21 | 41,79 | 6.591.700 | 44,10 | 41,05 | 44,00 | 00:00:00 | 2008-01-22 | 44,59 | 7.845.800 | 45,67 | 39,60 | 40,10 | 00:00:00 | 2008-01-23 | 42,79 | 5.281.400 | 45,91 | 41,95 | 45,91 | 00:00:00 | 2008-01-24 | 45,64 | 4.027.100 | 45,64 | 44,11 | 44,95 | 00:00:00 | 2008-01-25 | 44,28 | 3.454.700 | 46,35 | 44,10 | 46,06 | 00:00:00 | 2008-01-28 | 44,38 | 2.663.400 | 44,71 | 42,80 | 43,45 | 00:00:00 | 2008-01-29 | 45,15 | 1.859.300 | 45,21 | 44,20 | 45,20 | 00:00:00 | 2008-01-30 | 45,43 | 3.592.100 | 47,00 | 44,85 | 45,50 | 00:00:00 | 2008-01-31 | 45,42 | 2.936.600 | 45,94 | 44,23 | 45,43 | 00:00:00 | 2008-02-01 | 48,00 | 6.113.500 | 48,06 | 46,88 | 47,27 | 00:00:00 | 2008-02-04 | 47,94 | 2.686.100 | 48,92 | 47,61 | 48,49 | 00:00:00 | 2008-02-05 | 45,72 | 3.093.000 | 47,99 | 45,72 | 47,98 | 00:00:00 | 2008-02-06 | 45,62 | 2.672.200 | 46,73 | 45,00 | 45,00 | 00:00:00 | 2008-02-07 | 44,26 | 2.725.600 | 45,57 | 43,96 | 45,20 | 00:00:00 | 2008-02-08 | 44,59 | 2.125.800 | 45,65 | 43,81 | 44,57 | 00:00:00 | 2008-02-11 | 43,51 | 2.994.400 | 44,69 | 43,12 | 44,30 | 00:00:00 | 2008-02-12 | 45,39 | 3.335.300 | 45,56 | 42,81 | 44,00 | 00:00:00 | 2008-02-13 | 44,41 | 3.260.500 | 45,34 | 44,01 | 44,80 | 00:00:00 | 2008-02-14 | 45,48 | 3.308.000 | 46,06 | 45,18 | 45,33 | 00:00:00 | 2008-02-15 | 44,34 | 2.652.500 | 45,80 | 44,11 | 45,59 | 00:00:00 | 2008-02-18 | 45,64 | 1.679.800 | 45,70 | 44,78 | 45,64 | 00:00:00 | 2008-02-19 | 45,80 | 2.128.400 | 46,20 | 44,78 | 45,50 | 00:00:00 | 2008-02-20 | 44,88 | 2.076.800 | 45,25 | 44,33 | 44,88 | 00:00:00 | 2008-02-21 | 45,54 | 2.227.000 | 45,96 | 44,60 | 45,38 | 00:00:00 | 2008-02-22 | 45,01 | 1.402.000 | 45,58 | 44,68 | 45,00 | 00:00:00 | 2008-02-25 | 46,36 | 2.205.300 | 46,53 | 45,33 | 45,35 | 00:00:00 | 2008-02-26 | 46,84 | 2.294.600 | 47,47 | 46,20 | 46,97 | 00:00:00 | 2008-02-27 | 47,30 | 2.315.100 | 47,40 | 45,81 | 47,10 | 00:00:00 | 2008-02-28 | 46,21 | 3.324.000 | 47,44 | 45,82 | 47,40 | 00:00:00 | 2008-02-29 | 45,96 | 3.326.700 | 46,57 | 45,69 | 45,91 | 00:00:00 | 2008-03-03 | 45,95 | 2.367.900 | 46,00 | 44,76 | 45,05 | 00:00:00 | 2008-03-04 | 44,77 | 2.696.200 | 46,27 | 44,55 | 46,16 | 00:00:00 | 2008-03-05 | 45,61 | 2.390.400 | 45,72 | 45,20 | 45,38 | 00:00:00 | 2008-03-06 | 44,25 | 2.099.500 | 45,63 | 44,11 | 45,63 | 00:00:00 | 2008-03-07 | 43,94 | 2.631.800 | 44,46 | 43,39 | 43,91 | 00:00:00 | 2008-03-10 | 43,16 | 2.462.600 | 43,98 | 42,80 | 43,91 | 00:00:00 | 2008-03-11 | 44,00 | 2.725.500 | 44,26 | 42,74 | 43,39 | 00:00:00 | 2008-03-12 | 44,29 | 1.927.100 | 44,93 | 44,00 | 44,93 | 00:00:00 | 2008-03-13 | 43,35 | 2.552.100 | 43,56 | 42,66 | 43,46 | 00:00:00 | 2008-03-14 | 43,51 | 2.618.800 | 44,50 | 42,80 | 43,20 | 00:00:00 | 2008-03-17 | 41,94 | 3.850.000 | 42,96 | 41,94 | 42,22 | 00:00:00 | 2008-03-18 | 43,85 | 3.205.100 | 43,85 | 42,05 | 42,80 | 00:00:00 | 2008-03-19 | 43,67 | 2.663.400 | 44,70 | 43,15 | 44,32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|