|
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 | 2008-10-31 | 27,99 | 3.149.100 | 28,00 | 26,45 | 27,34 | 00:00:00 | 2008-11-03 | 28,25 | 1.961.600 | 28,82 | 27,77 | 28,80 | 00:00:00 | 2008-11-04 | 29,50 | 3.779.800 | 29,63 | 28,00 | 28,23 | 00:00:00 | 2008-11-05 | 29,86 | 2.765.300 | 30,12 | 28,60 | 29,55 | 00:00:00 | 2008-11-06 | 27,24 | 3.097.800 | 29,80 | 27,07 | 28,90 | 00:00:00 | 2008-11-07 | 28,12 | 2.183.500 | 28,71 | 26,60 | 27,46 | 00:00:00 | 2008-11-10 | 29,53 | 3.294.000 | 30,42 | 29,00 | 29,07 | 00:00:00 | 2008-11-11 | 27,63 | 2.177.500 | 30,07 | 27,57 | 28,94 | 00:00:00 | 2008-11-12 | 27,13 | 2.727.500 | 29,19 | 27,01 | 28,68 | 00:00:00 | 2008-11-13 | 27,66 | 1.983.900 | 28,04 | 26,65 | 26,93 | 00:00:00 | 2008-11-14 | 28,80 | 3.252.600 | 29,97 | 28,44 | 29,24 | 00:00:00 | 2008-11-17 | 27,40 | 4.122.300 | 28,67 | 27,04 | 28,67 | 00:00:00 | 2008-11-18 | 27,00 | 3.114.000 | 27,89 | 26,03 | 27,70 | 00:00:00 | 2008-11-19 | 26,34 | 2.611.000 | 27,57 | 26,25 | 27,25 | 00:00:00 | 2008-11-20 | 25,70 | 3.698.900 | 26,63 | 25,00 | 25,50 | 00:00:00 | 2008-11-21 | 25,47 | 3.554.400 | 27,45 | 24,90 | 26,16 | 00:00:00 | 2008-11-24 | 29,20 | 4.256.800 | 29,36 | 26,06 | 26,35 | 00:00:00 | 2008-11-25 | 30,80 | 5.480.100 | 30,88 | 28,46 | 28,92 | 00:00:00 | 2008-11-26 | 30,16 | 2.657.600 | 30,94 | 29,16 | 30,10 | 00:00:00 | 2008-11-27 | 31,50 | 2.480.200 | 31,61 | 30,56 | 30,56 | 00:00:00 | 2008-11-28 | 31,58 | 2.422.400 | 31,80 | 30,37 | 31,30 | 00:00:00 | 2008-12-01 | 28,89 | 3.376.500 | 31,80 | 28,82 | 31,60 | 00:00:00 | 2008-12-02 | 29,45 | 4.271.800 | 29,95 | 27,78 | 28,30 | 00:00:00 | 2008-12-03 | 29,34 | 2.608.000 | 29,58 | 28,28 | 29,50 | 00:00:00 | 2008-12-04 | 29,35 | 3.149.600 | 30,83 | 29,00 | 29,30 | 00:00:00 | 2008-12-05 | 27,81 | 3.308.500 | 29,33 | 27,66 | 29,10 | 00:00:00 | 2008-12-08 | 30,77 | 3.794.200 | 30,77 | 29,33 | 30,47 | 00:00:00 | 2008-12-09 | 30,78 | 4.876.400 | 31,09 | 29,80 | 30,26 | 00:00:00 | 2008-12-10 | 30,90 | 2.634.400 | 31,36 | 30,40 | 30,84 | 00:00:00 | 2008-12-11 | 30,75 | 2.343.600 | 31,27 | 30,08 | 30,70 | 00:00:00 | 2008-12-12 | 29,41 | 3.048.400 | 29,98 | 28,70 | 29,61 | 00:00:00 | 2008-12-15 | 29,67 | 2.695.900 | 29,99 | 29,24 | 29,70 | 00:00:00 | 2008-12-16 | 29,65 | 2.868.400 | 30,40 | 29,37 | 29,89 | 00:00:00 | 2008-12-17 | 30,40 | 3.357.500 | 30,42 | 29,46 | 30,39 | 00:00:00 | 2008-12-18 | 29,98 | 6.511.100 | 29,98 | 27,98 | 29,30 | 00:00:00 | 2008-12-19 | 29,48 | 3.694.000 | 30,16 | 29,19 | 29,19 | 00:00:00 | 2008-12-22 | 29,06 | 2.017.000 | 29,84 | 28,95 | 29,48 | 00:00:00 | 2008-12-23 | 28,85 | 1.549.200 | 29,74 | 28,82 | 29,02 | 00:00:00 | 2008-12-24 | 28,85 | 561.400 | 29,00 | 28,54 | 28,86 | 00:00:00 | 2008-12-29 | 28,63 | 1.351.200 | 29,20 | 28,32 | 28,96 | 00:00:00 | 2008-12-30 | 29,86 | 1.329.700 | 29,86 | 28,83 | 28,90 | 00:00:00 | 2008-12-31 | 30,00 | 439.500 | 30,00 | 29,70 | 30,00 | 00:00:00 | 2009-01-02 | 30,92 | 1.201.600 | 30,92 | 29,73 | 30,00 | 00:00:00 | 2009-01-05 | 31,10 | 1.449.800 | 31,23 | 30,53 | 31,07 | 00:00:00 | 2009-01-06 | 31,66 | 2.095.400 | 31,97 | 30,74 | 31,25 | 00:00:00 | 2009-01-07 | 31,37 | 1.914.900 | 31,81 | 31,00 | 31,75 | 00:00:00 | 2009-01-08 | 31,07 | 1.516.100 | 31,35 | 30,32 | 31,00 | 00:00:00 | 2009-01-09 | 30,86 | 1.539.200 | 31,67 | 30,51 | 31,05 | 00:00:00 | 2009-01-12 | 30,31 | 1.543.400 | 30,99 | 30,08 | 30,61 | 00:00:00 | 2009-01-13 | 29,44 | 2.387.500 | 30,30 | 28,98 | 30,26 | 00:00:00 | 2009-01-14 | 27,96 | 2.527.700 | 29,83 | 27,68 | 29,74 | 00:00:00 | 2009-01-15 | 27,83 | 3.042.800 | 28,65 | 27,11 | 28,12 | 00:00:00 | 2009-01-16 | 28,78 | 3.073.700 | 29,64 | 28,30 | 28,30 | 00:00:00 | 2009-01-19 | 28,49 | 1.664.200 | 29,57 | 27,97 | 29,43 | 00:00:00 | 2009-01-20 | 27,85 | 2.114.600 | 29,06 | 27,60 | 28,58 | 00:00:00 | 2009-01-21 | 27,79 | 3.273.800 | 28,29 | 27,06 | 27,50 | 00:00:00 | 2009-01-22 | 27,86 | 2.631.600 | 28,71 | 27,52 | 28,15 | 00:00:00 | 2009-01-23 | 27,05 | 3.400.700 | 27,98 | 26,40 | 27,86 | 00:00:00 | 2009-01-26 | 27,58 | 3.232.700 | 27,95 | 26,70 | 26,80 | 00:00:00 | 2009-01-27 | 26,84 | 4.019.200 | 27,79 | 26,21 | 27,79 | 00:00:00 | 2009-01-28 | 27,89 | 2.619.300 | 28,08 | 27,22 | 27,36 | 00:00:00 | 2009-01-29 | 27,55 | 2.940.900 | 28,12 | 27,38 | 27,69 | 00:00:00 | 2009-01-30 | 26,84 | 2.949.500 | 27,68 | 26,53 | 27,48 | 00:00:00 | 2009-02-02 | 26,58 | 1.917.400 | 26,93 | 25,77 | 26,50 | 00:00:00 | 2009-02-03 | 26,49 | 2.532.500 | 27,23 | 26,05 | 26,75 | 00:00:00 | 2009-02-04 | 27,94 | 4.552.200 | 28,54 | 26,16 | 26,87 | 00:00:00 | 2009-02-05 | 28,24 | 1.838.600 | 28,30 | 27,15 | 27,45 | 00:00:00 | 2009-02-06 | 29,88 | 3.525.500 | 29,95 | 28,40 | 28,47 | 00:00:00 | 2009-02-09 | 30,52 | 3.264.800 | 30,76 | 29,61 | 30,00 | 00:00:00 | 2009-02-10 | 28,94 | 2.890.600 | 30,40 | 28,88 | 30,36 | 00:00:00 | 2009-02-11 | 29,33 | 1.789.600 | 29,48 | 28,44 | 28,83 | 00:00:00 | 2009-02-12 | 28,51 | 2.153.200 | 29,11 | 28,00 | 29,09 | 00:00:00 | 2009-02-13 | 29,25 | 2.073.600 | 29,45 | 28,74 | 29,00 | 00:00:00 | 2009-02-16 | 28,81 | 1.105.100 | 29,24 | 28,74 | 29,07 | 00:00:00 | 2009-02-17 | 27,65 | 2.911.000 | 28,57 | 27,18 | 28,57 | 00:00:00 | 2009-02-18 | 27,68 | 1.801.500 | 27,96 | 27,03 | 27,91 | 00:00:00 | 2009-02-19 | 28,09 | 1.998.300 | 28,45 | 27,33 | 28,09 | 00:00:00 | 2009-02-20 | 26,14 | 4.227.500 | 27,84 | 26,14 | 27,40 | 00:00:00 | 2009-02-23 | 25,94 | 1.957.100 | 27,55 | 25,83 | 27,44 | 00:00:00 | 2009-02-24 | 26,16 | 2.902.400 | 26,50 | 25,06 | 25,70 | 00:00:00 | 2009-02-25 | 25,64 | 2.165.800 | 27,00 | 25,25 | 27,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|