|
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 | 2008-07-11 | 34,05 | 4.861.400 | 36,32 | 34,00 | 36,25 | 00:00:00 | 2008-07-14 | 34,79 | 2.311.300 | 35,41 | 34,59 | 34,60 | 00:00:00 | 2008-07-15 | 33,67 | 4.087.700 | 34,60 | 33,05 | 34,49 | 00:00:00 | 2008-07-16 | 34,62 | 3.049.600 | 34,72 | 33,13 | 33,76 | 00:00:00 | 2008-07-17 | 36,60 | 5.532.600 | 37,12 | 35,08 | 35,18 | 00:00:00 | 2008-07-18 | 37,03 | 3.925.200 | 37,46 | 36,07 | 36,26 | 00:00:00 | 2008-07-21 | 37,03 | 2.104.000 | 37,27 | 36,35 | 37,22 | 00:00:00 | 2008-07-22 | 37,33 | 1.650.300 | 37,48 | 35,94 | 36,74 | 00:00:00 | 2008-07-23 | 37,32 | 2.655.200 | 38,12 | 36,98 | 38,08 | 00:00:00 | 2008-07-24 | 36,86 | 2.391.400 | 37,60 | 36,31 | 37,28 | 00:00:00 | 2008-07-25 | 37,42 | 2.327.800 | 37,78 | 36,15 | 36,22 | 00:00:00 | 2008-07-28 | 36,78 | 1.721.300 | 37,46 | 36,62 | 37,42 | 00:00:00 | 2008-07-29 | 36,43 | 3.117.600 | 36,55 | 35,50 | 36,50 | 00:00:00 | 2008-07-30 | 36,29 | 2.564.200 | 36,79 | 35,90 | 36,79 | 00:00:00 | 2008-07-31 | 36,50 | 1.799.400 | 36,80 | 35,93 | 36,40 | 00:00:00 | 2008-08-01 | 36,09 | 2.767.600 | 37,34 | 35,90 | 36,19 | 00:00:00 | 2008-08-04 | 35,43 | 2.055.000 | 36,45 | 35,27 | 36,31 | 00:00:00 | 2008-08-05 | 36,79 | 3.100.100 | 37,09 | 35,55 | 35,66 | 00:00:00 | 2008-08-06 | 37,84 | 3.085.200 | 38,19 | 36,89 | 36,92 | 00:00:00 | 2008-08-07 | 37,84 | 2.555.500 | 38,57 | 37,24 | 37,46 | 00:00:00 | 2008-08-08 | 39,05 | 2.913.000 | 39,10 | 37,50 | 37,71 | 00:00:00 | 2008-08-11 | 39,47 | 1.737.300 | 39,64 | 38,96 | 39,08 | 00:00:00 | 2008-08-12 | 39,14 | 1.949.700 | 39,70 | 38,75 | 39,30 | 00:00:00 | 2008-08-13 | 38,13 | 1.715.900 | 39,04 | 37,82 | 39,03 | 00:00:00 | 2008-08-14 | 37,79 | 1.435.900 | 38,59 | 37,28 | 38,30 | 00:00:00 | 2008-08-15 | 38,30 | 1.206.600 | 38,77 | 37,75 | 38,10 | 00:00:00 | 2008-08-18 | 38,43 | 1.040.700 | 38,87 | 37,58 | 38,11 | 00:00:00 | 2008-08-19 | 36,90 | 1.826.800 | 38,43 | 36,74 | 38,43 | 00:00:00 | 2008-08-20 | 36,91 | 1.196.800 | 37,27 | 36,42 | 37,00 | 00:00:00 | 2008-08-21 | 35,87 | 1.872.800 | 36,63 | 35,79 | 36,63 | 00:00:00 | 2008-08-22 | 37,05 | 1.652.500 | 37,23 | 36,00 | 36,20 | 00:00:00 | 2008-08-25 | 36,49 | 1.055.700 | 37,05 | 36,29 | 37,05 | 00:00:00 | 2008-08-26 | 36,68 | 1.259.200 | 36,93 | 35,64 | 36,25 | 00:00:00 | 2008-08-27 | 37,57 | 2.185.800 | 37,78 | 36,61 | 37,00 | 00:00:00 | 2008-08-28 | 37,75 | 1.975.400 | 38,07 | 36,70 | 37,10 | 00:00:00 | 2008-08-29 | 38,85 | 2.753.200 | 38,88 | 37,28 | 37,74 | 00:00:00 | 2008-09-01 | 38,42 | 1.693.900 | 38,85 | 37,90 | 38,85 | 00:00:00 | 2008-09-02 | 39,80 | 3.088.800 | 39,89 | 38,21 | 38,52 | 00:00:00 | 2008-09-03 | 38,70 | 2.160.500 | 39,69 | 38,69 | 39,60 | 00:00:00 | 2008-09-04 | 37,00 | 2.784.200 | 38,85 | 37,00 | 38,80 | 00:00:00 | 2008-09-05 | 35,74 | 3.287.700 | 36,75 | 35,50 | 36,51 | 00:00:00 | 2008-09-08 | 37,31 | 2.960.700 | 39,06 | 37,01 | 37,25 | 00:00:00 | 2008-09-09 | 36,15 | 3.528.200 | 38,00 | 36,09 | 37,30 | 00:00:00 | 2008-09-10 | 36,24 | 2.051.700 | 36,73 | 35,55 | 36,20 | 00:00:00 | 2008-09-11 | 35,73 | 3.222.900 | 36,37 | 34,86 | 36,12 | 00:00:00 | 2008-09-12 | 36,75 | 2.403.300 | 36,75 | 36,08 | 36,44 | 00:00:00 | 2008-09-15 | 34,21 | 6.345.100 | 35,71 | 33,88 | 35,51 | 00:00:00 | 2008-09-16 | 33,67 | 3.832.800 | 34,79 | 33,33 | 33,67 | 00:00:00 | 2008-09-17 | 32,58 | 4.015.300 | 34,40 | 32,55 | 34,25 | 00:00:00 | 2008-09-18 | 31,55 | 4.064.300 | 32,94 | 31,21 | 32,49 | 00:00:00 | 2008-09-19 | 34,67 | 8.208.400 | 34,95 | 33,50 | 34,67 | 00:00:00 | 2008-09-22 | 34,21 | 2.878.300 | 35,40 | 34,21 | 34,73 | 00:00:00 | 2008-09-23 | 33,41 | 2.858.100 | 34,10 | 32,90 | 34,10 | 00:00:00 | 2008-09-24 | 33,56 | 2.340.200 | 33,97 | 32,85 | 33,89 | 00:00:00 | 2008-09-25 | 35,10 | 3.155.200 | 35,25 | 33,56 | 33,60 | 00:00:00 | 2008-09-26 | 33,78 | 2.841.100 | 34,79 | 33,60 | 34,38 | 00:00:00 | 2008-09-29 | 31,93 | 3.690.700 | 34,19 | 31,64 | 33,85 | 00:00:00 | 2008-09-30 | 32,98 | 5.183.500 | 33,67 | 30,52 | 30,99 | 00:00:00 | 2008-10-01 | 32,50 | 2.483.200 | 33,45 | 32,01 | 33,45 | 00:00:00 | 2008-10-02 | 31,60 | 2.472.700 | 33,08 | 31,50 | 32,51 | 00:00:00 | 2008-10-03 | 32,51 | 3.076.300 | 32,63 | 30,43 | 31,66 | 00:00:00 | 2008-10-06 | 28,65 | 4.931.200 | 31,10 | 28,40 | 30,80 | 00:00:00 | 2008-10-07 | 29,48 | 5.459.500 | 30,15 | 28,88 | 29,63 | 00:00:00 | 2008-10-08 | 27,75 | 5.755.500 | 30,78 | 25,86 | 27,99 | 00:00:00 | 2008-10-09 | 27,91 | 4.298.700 | 30,17 | 27,17 | 28,49 | 00:00:00 | 2008-10-10 | 25,54 | 8.501.200 | 27,45 | 24,27 | 25,30 | 00:00:00 | 2008-10-13 | 30,17 | 6.097.400 | 30,17 | 26,67 | 27,60 | 00:00:00 | 2008-10-14 | 31,59 | 6.250.300 | 32,45 | 30,50 | 31,50 | 00:00:00 | 2008-10-15 | 27,67 | 5.814.500 | 31,60 | 27,43 | 31,60 | 00:00:00 | 2008-10-16 | 25,11 | 7.392.000 | 27,45 | 24,66 | 25,90 | 00:00:00 | 2008-10-17 | 24,02 | 9.496.900 | 26,73 | 23,50 | 26,51 | 00:00:00 | 2008-10-20 | 26,04 | 4.219.400 | 26,10 | 24,60 | 25,47 | 00:00:00 | 2008-10-21 | 26,95 | 3.285.100 | 27,25 | 26,11 | 26,54 | 00:00:00 | 2008-10-22 | 24,94 | 3.459.600 | 26,92 | 24,85 | 26,10 | 00:00:00 | 2008-10-23 | 24,86 | 4.684.800 | 25,81 | 23,55 | 24,98 | 00:00:00 | 2008-10-24 | 23,86 | 4.813.700 | 24,39 | 22,02 | 24,39 | 00:00:00 | 2008-10-27 | 22,74 | 3.378.200 | 23,71 | 22,00 | 22,66 | 00:00:00 | 2008-10-28 | 23,01 | 4.696.700 | 23,89 | 21,70 | 23,32 | 00:00:00 | 2008-10-29 | 26,86 | 5.304.400 | 26,86 | 24,71 | 24,85 | 00:00:00 | 2008-10-30 | 27,63 | 3.632.700 | 28,30 | 26,61 | 27,42 | 00:00:00 | 2008-10-31 | 27,99 | 3.149.100 | 28,00 | 26,45 | 27,34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|