|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 43,67 | 2.663.400 | 44,70 | 43,15 | 44,32 | 00:00:00 | | 2008-03-20 | 43,37 | 2.901.100 | 44,25 | 42,83 | 43,31 | 00:00:00 | | 2008-03-21 | 43,37 | 0 | 43,37 | 43,37 | 43,37 | 00:00:00 | | 2008-03-24 | 43,37 | 0 | 43,37 | 43,37 | 43,37 | 00:00:00 | | 2008-03-25 | 45,01 | 2.908.600 | 45,19 | 44,37 | 44,86 | 00:00:00 | | 2008-03-26 | 45,39 | 2.633.600 | 45,40 | 44,55 | 45,00 | 00:00:00 | | 2008-03-27 | 45,85 | 1.884.600 | 45,90 | 45,17 | 45,39 | 00:00:00 | | 2008-03-28 | 45,82 | 1.600.400 | 46,09 | 45,48 | 45,85 | 00:00:00 | | 2008-03-31 | 45,79 | 2.309.100 | 46,19 | 44,81 | 45,49 | 00:00:00 | | 2008-04-01 | 47,09 | 2.833.600 | 47,17 | 45,65 | 45,76 | 00:00:00 | | 2008-04-02 | 47,66 | 2.289.100 | 47,95 | 46,72 | 47,49 | 00:00:00 | | 2008-04-03 | 47,96 | 2.009.100 | 48,02 | 47,18 | 47,93 | 00:00:00 | | 2008-04-04 | 47,93 | 1.542.000 | 48,09 | 47,40 | 48,08 | 00:00:00 | | 2008-04-07 | 48,30 | 2.151.500 | 48,44 | 47,65 | 48,10 | 00:00:00 | | 2008-04-08 | 47,26 | 2.236.900 | 48,19 | 46,76 | 48,15 | 00:00:00 | | 2008-04-09 | 46,80 | 1.982.000 | 47,33 | 46,73 | 47,24 | 00:00:00 | | 2008-04-10 | 46,62 | 2.591.900 | 46,94 | 45,64 | 46,94 | 00:00:00 | | 2008-04-11 | 45,98 | 2.045.900 | 47,30 | 45,55 | 46,99 | 00:00:00 | | 2008-04-14 | 45,49 | 1.948.800 | 45,98 | 44,82 | 45,45 | 00:00:00 | | 2008-04-15 | 45,52 | 1.904.600 | 46,15 | 45,01 | 45,69 | 00:00:00 | | 2008-04-16 | 46,82 | 2.000.100 | 46,88 | 45,80 | 46,00 | 00:00:00 | | 2008-04-17 | 47,32 | 1.983.000 | 47,55 | 46,91 | 47,00 | 00:00:00 | | 2008-04-18 | 48,62 | 2.923.200 | 48,87 | 47,49 | 47,50 | 00:00:00 | | 2008-04-21 | 47,86 | 1.941.000 | 48,69 | 47,53 | 48,63 | 00:00:00 | | 2008-04-22 | 46,94 | 1.711.400 | 47,98 | 46,85 | 47,78 | 00:00:00 | | 2008-04-23 | 48,28 | 2.242.300 | 48,39 | 46,93 | 47,24 | 00:00:00 | | 2008-04-24 | 47,66 | 1.929.500 | 48,45 | 47,13 | 48,17 | 00:00:00 | | 2008-04-25 | 48,73 | 2.102.000 | 49,03 | 47,83 | 48,05 | 00:00:00 | | 2008-04-28 | 48,71 | 1.153.200 | 49,43 | 48,60 | 48,73 | 00:00:00 | | 2008-04-29 | 47,38 | 2.261.200 | 48,43 | 47,25 | 48,42 | 00:00:00 | | 2008-04-30 | 47,43 | 2.109.300 | 47,65 | 46,59 | 47,47 | 00:00:00 | | 2008-05-02 | 48,01 | 2.095.800 | 48,45 | 47,67 | 48,14 | 00:00:00 | | 2008-05-05 | 48,05 | 986.300 | 48,41 | 47,58 | 47,86 | 00:00:00 | | 2008-05-06 | 47,35 | 1.838.500 | 48,20 | 46,94 | 47,86 | 00:00:00 | | 2008-05-07 | 48,00 | 2.213.100 | 48,48 | 47,93 | 47,96 | 00:00:00 | | 2008-05-08 | 48,15 | 1.256.900 | 48,67 | 47,62 | 47,87 | 00:00:00 | | 2008-05-09 | 47,42 | 2.131.700 | 48,00 | 46,86 | 47,99 | 00:00:00 | | 2008-05-12 | 47,76 | 906.600 | 48,00 | 47,37 | 47,60 | 00:00:00 | | 2008-05-13 | 48,05 | 1.522.000 | 48,45 | 47,28 | 48,20 | 00:00:00 | | 2008-05-14 | 49,40 | 3.396.800 | 49,64 | 48,57 | 49,14 | 00:00:00 | | 2008-05-15 | 50,27 | 2.859.300 | 50,29 | 49,01 | 49,40 | 00:00:00 | | 2008-05-16 | 50,20 | 2.322.000 | 51,15 | 50,04 | 50,52 | 00:00:00 | | 2008-05-19 | 50,70 | 1.681.000 | 50,78 | 49,75 | 50,69 | 00:00:00 | | 2008-05-20 | 49,99 | 1.846.400 | 50,57 | 49,71 | 50,37 | 00:00:00 | | 2008-05-21 | 49,74 | 1.946.500 | 50,17 | 49,11 | 50,00 | 00:00:00 | | 2008-05-22 | 49,55 | 1.915.500 | 49,82 | 48,55 | 49,02 | 00:00:00 | | 2008-05-23 | 47,54 | 2.323.300 | 48,98 | 47,54 | 48,64 | 00:00:00 | | 2008-05-26 | 47,54 | 1.022.700 | 47,70 | 47,20 | 47,54 | 00:00:00 | | 2008-05-27 | 47,28 | 1.633.200 | 47,70 | 46,77 | 47,70 | 00:00:00 | | 2008-05-28 | 48,16 | 1.940.500 | 48,49 | 47,21 | 47,40 | 00:00:00 | | 2008-05-29 | 47,85 | 1.580.100 | 48,45 | 47,38 | 48,45 | 00:00:00 | | 2008-05-30 | 48,43 | 2.080.700 | 48,43 | 48,00 | 48,20 | 00:00:00 | | 2008-06-02 | 46,95 | 3.732.700 | 48,30 | 46,00 | 48,24 | 00:00:00 | | 2008-06-03 | 47,21 | 1.415.600 | 47,29 | 46,72 | 46,94 | 00:00:00 | | 2008-06-04 | 46,39 | 2.729.500 | 47,32 | 45,82 | 47,32 | 00:00:00 | | 2008-06-05 | 45,81 | 2.311.500 | 46,85 | 45,52 | 46,72 | 00:00:00 | | 2008-06-06 | 44,94 | 3.439.700 | 46,74 | 44,85 | 45,81 | 00:00:00 | | 2008-06-10 | 43,01 | 4.477.600 | 44,37 | 42,85 | 44,17 | 00:00:00 | | 2008-06-11 | 42,31 | 3.163.300 | 43,79 | 42,31 | 43,25 | 00:00:00 | | 2008-06-12 | 42,88 | 2.286.600 | 43,07 | 42,21 | 43,00 | 00:00:00 | | 2008-06-13 | 43,12 | 1.849.200 | 43,40 | 42,21 | 43,00 | 00:00:00 | | 2008-06-16 | 42,69 | 1.596.300 | 43,61 | 42,32 | 43,60 | 00:00:00 | | 2008-06-17 | 41,76 | 3.190.800 | 42,90 | 41,67 | 42,78 | 00:00:00 | | 2008-06-18 | 40,80 | 5.889.500 | 41,76 | 40,30 | 41,71 | 00:00:00 | | 2008-06-19 | 41,25 | 3.802.000 | 41,54 | 40,34 | 40,61 | 00:00:00 | | 2008-06-20 | 40,49 | 3.839.900 | 41,60 | 39,99 | 41,54 | 00:00:00 | | 2008-06-23 | 40,40 | 1.939.800 | 40,93 | 40,13 | 40,29 | 00:00:00 | | 2008-06-24 | 39,15 | 3.977.900 | 40,71 | 38,55 | 40,28 | 00:00:00 | | 2008-06-25 | 40,80 | 3.403.700 | 40,95 | 39,06 | 39,15 | 00:00:00 | | 2008-06-26 | 39,08 | 2.815.900 | 40,77 | 38,94 | 40,45 | 00:00:00 | | 2008-06-27 | 38,85 | 3.170.600 | 39,59 | 38,50 | 39,05 | 00:00:00 | | 2008-06-30 | 39,00 | 3.943.900 | 39,14 | 37,70 | 38,74 | 00:00:00 | | 2008-07-01 | 37,70 | 4.074.900 | 38,80 | 36,87 | 38,80 | 00:00:00 | | 2008-07-02 | 36,61 | 3.695.000 | 37,87 | 36,52 | 37,66 | 00:00:00 | | 2008-07-03 | 37,78 | 3.526.400 | 38,11 | 35,89 | 36,39 | 00:00:00 | | 2008-07-04 | 37,13 | 1.565.600 | 38,00 | 36,92 | 37,90 | 00:00:00 | | 2008-07-07 | 38,24 | 2.141.300 | 38,36 | 37,00 | 37,49 | 00:00:00 | | 2008-07-08 | 36,70 | 3.685.600 | 37,37 | 36,22 | 37,36 | 00:00:00 | | 2008-07-09 | 37,10 | 3.002.900 | 37,51 | 36,85 | 37,44 | 00:00:00 | | 2008-07-10 | 36,25 | 2.996.000 | 36,89 | 35,85 | 36,52 | 00:00:00 | | 2008-07-11 | 34,05 | 4.861.400 | 36,32 | 34,00 | 36,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
