|
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 | 2003-04-23 | 14,57 | 2.184.000 | 14,66 | 14,39 | 14,55 | 00:00:00 | 2003-04-24 | 14,27 | 860.000 | 14,68 | 14,27 | 14,68 | 00:00:00 | 2003-04-25 | 14,39 | 1.398.800 | 14,56 | 14,32 | 14,38 | 00:00:00 | 2003-04-28 | 14,44 | 1.650.600 | 14,51 | 14,31 | 14,38 | 00:00:00 | 2003-04-29 | 14,49 | 1.636.700 | 14,70 | 14,44 | 14,50 | 00:00:00 | 2003-04-30 | 14,59 | 1.803.200 | 14,68 | 14,40 | 14,51 | 00:00:00 | 2003-05-01 | 14,59 | 0 | 14,59 | 14,59 | 14,59 | 00:00:00 | 2003-05-02 | 14,38 | 992.200 | 14,57 | 14,38 | 14,38 | 00:00:00 | 2003-05-05 | 14,52 | 1.371.200 | 14,75 | 14,48 | 14,65 | 00:00:00 | 2003-05-06 | 14,75 | 1.218.500 | 14,76 | 14,49 | 14,75 | 00:00:00 | 2003-05-07 | 14,65 | 1.893.400 | 15,05 | 14,64 | 14,85 | 00:00:00 | 2003-05-08 | 14,39 | 947.500 | 14,81 | 14,39 | 14,80 | 00:00:00 | 2003-05-09 | 14,57 | 796.500 | 14,61 | 14,39 | 14,54 | 00:00:00 | 2003-05-12 | 14,48 | 2.984.200 | 14,76 | 14,35 | 14,76 | 00:00:00 | 2003-05-13 | 14,51 | 677.200 | 14,62 | 14,41 | 14,60 | 00:00:00 | 2003-05-14 | 14,41 | 1.464.000 | 14,59 | 14,26 | 14,52 | 00:00:00 | 2003-05-15 | 14,23 | 1.124.500 | 14,43 | 14,20 | 14,43 | 00:00:00 | 2003-05-16 | 14,26 | 850.500 | 14,50 | 14,25 | 14,35 | 00:00:00 | 2003-05-19 | 14,26 | 1.271.700 | 14,38 | 14,15 | 14,38 | 00:00:00 | 2003-05-20 | 14,57 | 2.169.300 | 14,65 | 14,12 | 14,31 | 00:00:00 | 2003-05-21 | 14,43 | 2.184.800 | 14,57 | 14,18 | 14,57 | 00:00:00 | 2003-05-22 | 14,43 | 1.288.700 | 14,55 | 14,25 | 14,41 | 00:00:00 | 2003-05-23 | 14,25 | 675.700 | 14,60 | 14,25 | 14,60 | 00:00:00 | 2003-05-26 | 14,32 | 441.900 | 14,41 | 14,31 | 14,41 | 00:00:00 | 2003-05-27 | 14,26 | 1.309.200 | 14,38 | 14,21 | 14,34 | 00:00:00 | 2003-05-28 | 14,40 | 3.017.300 | 14,50 | 14,29 | 14,36 | 00:00:00 | 2003-05-29 | 14,40 | 588.000 | 14,49 | 14,32 | 14,38 | 00:00:00 | 2003-05-30 | 14,61 | 4.290.000 | 14,62 | 14,30 | 14,30 | 00:00:00 | 2003-06-02 | 14,46 | 1.471.000 | 14,69 | 14,36 | 14,62 | 00:00:00 | 2003-06-03 | 14,55 | 1.355.100 | 14,68 | 14,40 | 14,48 | 00:00:00 | 2003-06-04 | 14,55 | 1.244.800 | 14,66 | 14,49 | 14,50 | 00:00:00 | 2003-06-05 | 14,65 | 2.450.500 | 14,69 | 14,50 | 14,62 | 00:00:00 | 2003-06-06 | 14,70 | 5.212.100 | 14,75 | 14,56 | 14,73 | 00:00:00 | 2003-06-09 | 14,59 | 1.419.900 | 14,80 | 14,59 | 14,80 | 00:00:00 | 2003-06-10 | 14,64 | 885.100 | 14,77 | 14,57 | 14,59 | 00:00:00 | 2003-06-11 | 14,76 | 2.110.800 | 14,84 | 14,59 | 14,74 | 00:00:00 | 2003-06-12 | 14,77 | 1.807.900 | 14,85 | 14,62 | 14,73 | 00:00:00 | 2003-06-13 | 14,70 | 2.895.800 | 14,79 | 14,57 | 14,66 | 00:00:00 | 2003-06-16 | 14,98 | 850.100 | 14,99 | 14,64 | 14,71 | 00:00:00 | 2003-06-17 | 15,06 | 1.661.000 | 15,14 | 14,94 | 15,00 | 00:00:00 | 2003-06-18 | 15,45 | 3.105.200 | 15,64 | 15,05 | 15,10 | 00:00:00 | 2003-06-19 | 15,46 | 2.179.000 | 15,55 | 15,36 | 15,55 | 00:00:00 | 2003-06-20 | 15,36 | 4.054.300 | 15,51 | 15,36 | 15,45 | 00:00:00 | 2003-06-23 | 15,34 | 1.226.000 | 15,43 | 15,27 | 15,31 | 00:00:00 | 2003-06-24 | 15,12 | 2.558.300 | 15,43 | 15,06 | 15,29 | 00:00:00 | 2003-06-25 | 15,21 | 1.826.000 | 15,38 | 15,09 | 15,18 | 00:00:00 | 2003-06-26 | 15,24 | 4.178.600 | 15,30 | 15,11 | 15,11 | 00:00:00 | 2003-06-27 | 14,90 | 2.760.500 | 15,04 | 14,70 | 15,00 | 00:00:00 | 2003-06-30 | 14,69 | 2.494.800 | 14,98 | 14,69 | 14,98 | 00:00:00 | 2003-07-01 | 14,62 | 3.155.000 | 14,76 | 14,45 | 14,59 | 00:00:00 | 2003-07-02 | 14,52 | 2.228.100 | 14,82 | 14,44 | 14,75 | 00:00:00 | 2003-07-03 | 14,99 | 5.404.900 | 15,10 | 14,55 | 14,57 | 00:00:00 | 2003-07-04 | 14,57 | 2.137.200 | 15,00 | 14,57 | 15,00 | 00:00:00 | 2003-07-07 | 15,27 | 1.769.900 | 15,27 | 14,64 | 14,68 | 00:00:00 | 2003-07-08 | 15,26 | 1.777.900 | 15,46 | 15,18 | 15,25 | 00:00:00 | 2003-07-09 | 15,16 | 1.336.300 | 15,30 | 15,11 | 15,18 | 00:00:00 | 2003-07-10 | 15,27 | 3.335.800 | 15,31 | 15,12 | 15,16 | 00:00:00 | 2003-07-11 | 15,35 | 1.360.600 | 15,38 | 15,04 | 15,19 | 00:00:00 | 2003-07-14 | 15,32 | 1.309.000 | 15,40 | 15,20 | 15,38 | 00:00:00 | 2003-07-15 | 15,25 | 1.401.800 | 15,36 | 15,18 | 15,36 | 00:00:00 | 2003-07-16 | 14,96 | 1.868.800 | 15,31 | 14,80 | 15,31 | 00:00:00 | 2003-07-17 | 15,00 | 1.689.000 | 15,07 | 14,90 | 15,00 | 00:00:00 | 2003-07-18 | 15,01 | 784.300 | 15,09 | 14,91 | 15,00 | 00:00:00 | 2003-07-21 | 14,70 | 3.663.500 | 15,11 | 14,27 | 15,11 | 00:00:00 | 2003-07-22 | 14,43 | 2.609.700 | 14,75 | 14,32 | 14,75 | 00:00:00 | 2003-07-23 | 14,55 | 1.287.200 | 14,68 | 14,36 | 14,36 | 00:00:00 | 2003-07-24 | 14,68 | 1.592.000 | 14,90 | 14,45 | 14,45 | 00:00:00 | 2003-07-25 | 14,81 | 1.297.700 | 14,82 | 14,59 | 14,62 | 00:00:00 | 2003-07-28 | 14,70 | 1.360.500 | 14,91 | 14,64 | 14,80 | 00:00:00 | 2003-07-29 | 14,65 | 1.989.400 | 14,93 | 14,64 | 14,64 | 00:00:00 | 2003-07-30 | 14,81 | 2.484.000 | 14,84 | 14,32 | 14,73 | 00:00:00 | 2003-07-31 | 14,57 | 1.743.000 | 14,90 | 14,52 | 14,90 | 00:00:00 | 2003-08-01 | 14,68 | 1.290.500 | 14,75 | 14,57 | 14,61 | 00:00:00 | 2003-08-04 | 14,73 | 1.627.700 | 14,88 | 14,62 | 14,70 | 00:00:00 | 2003-08-05 | 14,84 | 1.365.000 | 14,93 | 14,71 | 14,79 | 00:00:00 | 2003-08-06 | 14,75 | 1.391.100 | 14,80 | 14,64 | 14,75 | 00:00:00 | 2003-08-07 | 14,73 | 1.126.500 | 14,81 | 14,61 | 14,81 | 00:00:00 | 2003-08-08 | 14,80 | 1.393.600 | 14,89 | 14,68 | 14,76 | 00:00:00 | 2003-08-11 | 14,75 | 685.000 | 14,89 | 14,71 | 14,89 | 00:00:00 | 2003-08-12 | 14,74 | 1.119.900 | 14,80 | 14,69 | 14,76 | 00:00:00 | 2003-08-13 | 14,76 | 940.600 | 14,84 | 14,68 | 14,82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|