|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-10 | 38,19 | 2.047.400 | 38,65 | 37,92 | 38,36 | 00:00:00 | | 2010-02-11 | 37,70 | 2.008.900 | 38,55 | 37,32 | 38,12 | 00:00:00 | | 2010-02-12 | 37,29 | 2.295.400 | 38,15 | 36,82 | 38,03 | 00:00:00 | | 2010-02-15 | 37,22 | 1.062.800 | 37,80 | 37,04 | 37,58 | 00:00:00 | | 2010-02-16 | 37,74 | 1.652.400 | 37,88 | 36,96 | 37,52 | 00:00:00 | | 2010-02-17 | 38,63 | 2.005.400 | 38,95 | 38,13 | 38,27 | 00:00:00 | | 2010-02-18 | 38,76 | 1.428.100 | 38,90 | 38,33 | 38,62 | 00:00:00 | | 2010-02-19 | 38,90 | 1.374.800 | 38,99 | 38,25 | 38,55 | 00:00:00 | | 2010-02-22 | 38,70 | 1.348.100 | 39,21 | 38,57 | 39,20 | 00:00:00 | | 2010-02-23 | 38,31 | 1.524.500 | 39,12 | 38,15 | 38,90 | 00:00:00 | | 2010-02-24 | 38,28 | 1.307.800 | 38,50 | 37,78 | 38,49 | 00:00:00 | | 2010-02-25 | 37,76 | 2.362.100 | 38,35 | 37,43 | 38,08 | 00:00:00 | | 2010-02-26 | 38,45 | 2.664.100 | 38,53 | 37,88 | 38,10 | 00:00:00 | | 2010-03-01 | 39,62 | 2.220.200 | 39,73 | 38,83 | 39,03 | 00:00:00 | | 2010-03-02 | 39,93 | 1.722.200 | 39,99 | 39,11 | 39,65 | 00:00:00 | | 2010-03-03 | 40,17 | 1.410.700 | 40,22 | 39,37 | 39,73 | 00:00:00 | | 2010-03-04 | 41,22 | 4.885.800 | 41,54 | 40,79 | 41,05 | 00:00:00 | | 2010-03-05 | 41,90 | 2.659.600 | 41,97 | 41,03 | 41,49 | 00:00:00 | | 2010-03-08 | 41,58 | 1.780.500 | 42,00 | 41,58 | 42,00 | 00:00:00 | | 2010-03-09 | 41,51 | 2.353.700 | 41,79 | 41,02 | 41,62 | 00:00:00 | | 2010-03-10 | 42,00 | 1.796.800 | 42,04 | 41,35 | 41,62 | 00:00:00 | | 2010-03-11 | 42,24 | 1.812.600 | 42,30 | 41,79 | 41,80 | 00:00:00 | | 2010-03-12 | 42,55 | 2.584.700 | 42,90 | 42,26 | 42,35 | 00:00:00 | | 2010-03-15 | 42,45 | 1.525.200 | 42,87 | 42,40 | 42,58 | 00:00:00 | | 2010-03-16 | 42,96 | 1.702.100 | 43,19 | 42,62 | 42,82 | 00:00:00 | | 2010-03-17 | 43,50 | 2.573.200 | 43,83 | 43,02 | 43,03 | 00:00:00 | | 2010-03-18 | 43,09 | 1.931.400 | 43,78 | 42,98 | 43,20 | 00:00:00 | | 2010-03-19 | 42,75 | 3.589.200 | 43,33 | 42,47 | 43,20 | 00:00:00 | | 2010-03-22 | 42,83 | 1.529.300 | 42,85 | 42,08 | 42,69 | 00:00:00 | | 2010-03-23 | 43,53 | 1.689.000 | 43,54 | 42,90 | 42,94 | 00:00:00 | | 2010-03-24 | 43,28 | 1.955.200 | 43,58 | 42,63 | 43,50 | 00:00:00 | | 2010-03-25 | 43,61 | 1.416.600 | 43,78 | 43,06 | 43,42 | 00:00:00 | | 2010-03-26 | 43,48 | 1.397.600 | 43,79 | 43,28 | 43,44 | 00:00:00 | | 2010-03-29 | 43,48 | 1.391.000 | 43,75 | 43,13 | 43,67 | 00:00:00 | | 2010-03-30 | 43,80 | 2.870.400 | 44,33 | 43,72 | 44,00 | 00:00:00 | | 2010-03-31 | 43,63 | 2.188.000 | 44,30 | 43,33 | 43,99 | 00:00:00 | | 2010-04-01 | 44,42 | 2.184.900 | 44,56 | 43,97 | 44,04 | 00:00:00 | | 2010-04-06 | 44,56 | 2.036.300 | 44,90 | 44,06 | 44,70 | 00:00:00 | | 2010-04-07 | 44,26 | 1.303.800 | 44,65 | 44,15 | 44,55 | 00:00:00 | | 2010-04-08 | 43,79 | 1.989.100 | 44,19 | 43,15 | 44,13 | 00:00:00 | | 2010-04-09 | 44,78 | 1.623.000 | 44,78 | 44,00 | 44,00 | 00:00:00 | | 2010-04-12 | 44,61 | 1.449.200 | 44,97 | 44,29 | 44,92 | 00:00:00 | | 2010-04-13 | 43,93 | 1.858.800 | 44,40 | 43,86 | 44,20 | 00:00:00 | | 2010-04-14 | 44,60 | 2.159.900 | 44,76 | 43,97 | 43,97 | 00:00:00 | | 2010-04-15 | 44,53 | 1.642.600 | 44,76 | 44,22 | 44,75 | 00:00:00 | | 2010-04-16 | 43,63 | 3.171.800 | 44,95 | 43,47 | 44,20 | 00:00:00 | | 2010-04-19 | 43,72 | 2.167.800 | 44,10 | 43,20 | 43,27 | 00:00:00 | | 2010-04-20 | 44,22 | 2.028.200 | 44,34 | 43,50 | 43,70 | 00:00:00 | | 2010-04-21 | 44,01 | 2.067.900 | 44,39 | 43,99 | 44,06 | 00:00:00 | | 2010-04-22 | 43,10 | 2.571.000 | 44,03 | 42,92 | 43,80 | 00:00:00 | | 2010-04-23 | 43,49 | 2.196.300 | 43,83 | 43,06 | 43,14 | 00:00:00 | | 2010-04-26 | 43,99 | 2.104.400 | 44,31 | 43,67 | 43,67 | 00:00:00 | | 2010-04-27 | 42,04 | 2.569.400 | 43,98 | 42,04 | 43,80 | 00:00:00 | | 2010-04-28 | 41,69 | 4.408.500 | 42,16 | 40,53 | 41,83 | 00:00:00 | | 2010-04-29 | 42,10 | 2.408.000 | 42,36 | 41,12 | 41,70 | 00:00:00 | | 2010-04-30 | 42,12 | 3.051.500 | 42,31 | 41,50 | 41,88 | 00:00:00 | | 2010-05-03 | 41,97 | 1.757.900 | 42,25 | 41,31 | 42,00 | 00:00:00 | | 2010-05-04 | 40,29 | 4.094.300 | 42,24 | 40,12 | 41,92 | 00:00:00 | | 2010-05-05 | 39,42 | 5.032.700 | 40,19 | 38,71 | 40,10 | 00:00:00 | | 2010-05-06 | 38,15 | 5.864.900 | 39,87 | 37,73 | 38,65 | 00:00:00 | | 2010-05-07 | 36,56 | 8.244.500 | 38,23 | 35,85 | 37,00 | 00:00:00 | | 2010-05-10 | 40,13 | 8.323.500 | 40,13 | 38,00 | 38,75 | 00:00:00 | | 2010-05-11 | 39,94 | 3.926.500 | 40,10 | 38,98 | 39,67 | 00:00:00 | | 2010-05-12 | 40,28 | 3.652.500 | 40,71 | 39,40 | 39,70 | 00:00:00 | | 2010-05-13 | 39,98 | 2.995.500 | 40,79 | 39,43 | 40,75 | 00:00:00 | | 2010-05-14 | 36,97 | 4.904.900 | 38,99 | 36,85 | 38,99 | 00:00:00 | | 2010-05-17 | 36,49 | 2.937.000 | 37,35 | 36,19 | 36,78 | 00:00:00 | | 2010-05-18 | 37,32 | 3.235.200 | 37,74 | 36,94 | 37,58 | 00:00:00 | | 2010-05-19 | 36,06 | 3.916.700 | 36,92 | 35,88 | 36,58 | 00:00:00 | | 2010-05-20 | 35,52 | 5.877.900 | 36,73 | 34,76 | 36,26 | 00:00:00 | | 2010-05-21 | 35,35 | 5.122.900 | 35,84 | 34,22 | 35,26 | 00:00:00 | | 2010-05-24 | 35,90 | 3.672.500 | 35,99 | 34,92 | 35,81 | 00:00:00 | | 2010-05-25 | 34,26 | 4.897.300 | 34,84 | 33,89 | 34,60 | 00:00:00 | | 2010-05-26 | 35,22 | 6.157.900 | 35,65 | 34,70 | 35,02 | 00:00:00 | | 2010-05-27 | 37,06 | 5.079.600 | 37,10 | 35,44 | 35,80 | 00:00:00 | | 2010-05-28 | 36,79 | 3.325.200 | 37,50 | 36,52 | 37,50 | 00:00:00 | | 2010-05-31 | 36,90 | 916.700 | 37,15 | 36,59 | 36,89 | 00:00:00 | | 2010-06-01 | 36,90 | 4.746.200 | 37,19 | 35,81 | 36,81 | 00:00:00 | | 2010-06-02 | 36,87 | 2.317.900 | 36,94 | 36,13 | 36,75 | 00:00:00 | | 2010-06-03 | 37,47 | 3.298.700 | 37,80 | 37,29 | 37,49 | 00:00:00 | | 2010-06-04 | 36,16 | 4.366.100 | 37,89 | 35,95 | 37,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
