|
 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 | | 2010-06-04 | 36,16 | 4.366.100 | 37,89 | 35,95 | 37,60 | 00:00:00 | | 2010-06-07 | 36,50 | 3.639.200 | 36,98 | 35,70 | 35,90 | 00:00:00 | | 2010-06-08 | 35,95 | 3.273.100 | 36,75 | 35,48 | 36,72 | 00:00:00 | | 2010-06-09 | 36,58 | 2.566.300 | 36,58 | 35,72 | 36,10 | 00:00:00 | | 2010-06-10 | 37,70 | 3.640.300 | 38,00 | 36,30 | 36,45 | 00:00:00 | | 2010-06-11 | 37,98 | 2.681.300 | 37,99 | 37,26 | 37,89 | 00:00:00 | | 2010-06-14 | 38,87 | 2.491.400 | 38,90 | 38,19 | 38,35 | 00:00:00 | | 2010-06-15 | 39,08 | 2.211.700 | 39,19 | 38,22 | 38,51 | 00:00:00 | | 2010-06-16 | 38,80 | 2.344.800 | 39,30 | 38,42 | 39,29 | 00:00:00 | | 2010-06-17 | 38,72 | 2.441.200 | 39,33 | 38,54 | 38,80 | 00:00:00 | | 2010-06-18 | 38,51 | 4.280.400 | 39,18 | 38,35 | 38,96 | 00:00:00 | | 2010-06-21 | 38,90 | 2.377.400 | 39,35 | 38,67 | 39,33 | 00:00:00 | | 2010-06-22 | 38,56 | 1.812.000 | 39,10 | 38,22 | 38,64 | 00:00:00 | | 2010-06-23 | 37,48 | 2.456.700 | 38,62 | 37,38 | 38,10 | 00:00:00 | | 2010-06-24 | 36,45 | 2.708.900 | 37,88 | 36,36 | 37,80 | 00:00:00 | | 2010-06-25 | 35,61 | 3.167.600 | 36,65 | 35,46 | 36,64 | 00:00:00 | | 2010-06-28 | 36,44 | 2.761.000 | 36,49 | 35,49 | 35,90 | 00:00:00 | | 2010-06-29 | 34,63 | 3.981.400 | 35,88 | 34,31 | 35,74 | 00:00:00 | | 2010-06-30 | 34,34 | 3.065.100 | 34,94 | 33,88 | 34,85 | 00:00:00 | | 2010-07-01 | 33,17 | 3.540.700 | 34,11 | 33,01 | 33,80 | 00:00:00 | | 2010-07-02 | 33,49 | 2.445.100 | 33,93 | 33,19 | 33,65 | 00:00:00 | | 2010-07-05 | 33,87 | 2.769.400 | 34,20 | 33,15 | 33,79 | 00:00:00 | | 2010-07-06 | 34,66 | 3.630.100 | 35,07 | 33,99 | 34,24 | 00:00:00 | | 2010-07-07 | 34,94 | 3.428.600 | 35,01 | 33,83 | 34,41 | 00:00:00 | | 2010-07-08 | 35,26 | 2.361.400 | 35,42 | 34,79 | 35,28 | 00:00:00 | | 2010-07-09 | 35,44 | 1.741.000 | 35,65 | 35,24 | 35,43 | 00:00:00 | | 2010-07-12 | 35,51 | 1.148.700 | 35,84 | 35,18 | 35,66 | 00:00:00 | | 2010-07-13 | 36,31 | 2.262.500 | 36,40 | 35,48 | 35,51 | 00:00:00 | | 2010-07-14 | 36,47 | 1.712.500 | 36,60 | 36,04 | 36,44 | 00:00:00 | | 2010-07-15 | 36,01 | 2.407.200 | 36,74 | 35,69 | 36,49 | 00:00:00 | | 2010-07-16 | 35,01 | 2.788.400 | 36,42 | 34,85 | 36,17 | 00:00:00 | | 2010-07-19 | 34,83 | 1.681.600 | 35,54 | 34,63 | 34,70 | 00:00:00 | | 2010-07-20 | 34,76 | 1.898.900 | 35,16 | 34,21 | 35,10 | 00:00:00 | | 2010-07-21 | 35,63 | 2.916.200 | 35,89 | 35,12 | 35,20 | 00:00:00 | | 2010-07-22 | 36,85 | 2.805.100 | 36,97 | 35,23 | 35,29 | 00:00:00 | | 2010-07-23 | 37,35 | 2.595.600 | 37,50 | 36,58 | 36,76 | 00:00:00 | | 2010-07-26 | 37,55 | 1.705.600 | 37,59 | 37,00 | 37,50 | 00:00:00 | | 2010-07-27 | 37,69 | 2.557.700 | 38,00 | 37,47 | 37,79 | 00:00:00 | | 2010-07-28 | 37,60 | 1.870.500 | 38,43 | 37,35 | 38,00 | 00:00:00 | | 2010-07-29 | 37,80 | 2.150.500 | 38,49 | 37,34 | 37,60 | 00:00:00 | | 2010-07-30 | 37,15 | 2.577.700 | 37,85 | 36,74 | 37,53 | 00:00:00 | | 2010-08-02 | 38,53 | 2.063.900 | 38,53 | 37,50 | 37,63 | 00:00:00 | | 2010-08-03 | 38,26 | 1.450.300 | 38,62 | 37,94 | 38,34 | 00:00:00 | | 2010-08-04 | 37,96 | 1.932.100 | 38,35 | 37,56 | 38,09 | 00:00:00 | | 2010-08-05 | 38,17 | 1.440.700 | 38,47 | 37,85 | 37,93 | 00:00:00 | | 2010-08-06 | 37,56 | 1.438.600 | 38,50 | 37,36 | 38,38 | 00:00:00 | | 2010-08-09 | 38,47 | 1.293.200 | 38,47 | 37,94 | 38,15 | 00:00:00 | | 2010-08-10 | 37,71 | 1.422.900 | 38,33 | 37,51 | 38,33 | 00:00:00 | | 2010-08-11 | 36,69 | 2.060.000 | 37,53 | 36,54 | 37,35 | 00:00:00 | | 2010-08-12 | 35,92 | 2.712.700 | 36,85 | 35,68 | 36,50 | 00:00:00 | | 2010-08-13 | 35,53 | 2.526.400 | 36,26 | 35,29 | 35,70 | 00:00:00 | | 2010-08-16 | 35,31 | 1.851.000 | 35,83 | 35,00 | 35,65 | 00:00:00 | | 2010-08-17 | 36,19 | 2.082.000 | 36,28 | 35,49 | 35,50 | 00:00:00 | | 2010-08-18 | 36,21 | 1.757.700 | 36,56 | 35,57 | 36,17 | 00:00:00 | | 2010-08-19 | 35,21 | 2.430.500 | 36,54 | 35,16 | 36,28 | 00:00:00 | | 2010-08-20 | 34,74 | 2.604.100 | 35,51 | 34,72 | 35,20 | 00:00:00 | | 2010-08-23 | 34,92 | 1.312.100 | 35,31 | 34,53 | 34,75 | 00:00:00 | | 2010-08-24 | 34,03 | 2.624.000 | 34,67 | 33,55 | 34,67 | 00:00:00 | | 2010-08-25 | 33,81 | 2.006.100 | 34,19 | 33,38 | 33,99 | 00:00:00 | | 2010-08-26 | 34,15 | 1.612.600 | 34,43 | 33,92 | 34,16 | 00:00:00 | | 2010-08-27 | 35,17 | 2.899.700 | 35,28 | 33,97 | 34,03 | 00:00:00 | | 2010-08-30 | 34,81 | 1.325.700 | 35,56 | 34,56 | 35,21 | 00:00:00 | | 2010-08-31 | 34,62 | 2.507.300 | 34,62 | 34,01 | 34,10 | 00:00:00 | | 2010-09-01 | 36,27 | 3.717.600 | 36,30 | 34,95 | 35,35 | 00:00:00 | | 2010-09-02 | 36,75 | 2.582.700 | 37,12 | 35,79 | 36,02 | 00:00:00 | | 2010-09-03 | 37,18 | 2.367.000 | 37,62 | 36,69 | 36,92 | 00:00:00 | | 2010-09-06 | 37,21 | 1.088.100 | 37,44 | 37,04 | 37,40 | 00:00:00 | | 2010-09-07 | 36,78 | 1.827.000 | 37,20 | 36,47 | 37,10 | 00:00:00 | | 2010-09-08 | 36,81 | 1.943.200 | 37,03 | 36,08 | 36,69 | 00:00:00 | | 2010-09-09 | 37,02 | 2.124.300 | 37,35 | 36,33 | 36,70 | 00:00:00 | | 2010-09-10 | 37,17 | 1.783.000 | 37,17 | 36,60 | 36,72 | 00:00:00 | | 2010-09-13 | 37,66 | 2.035.600 | 37,83 | 37,12 | 37,49 | 00:00:00 | | 2010-09-14 | 37,72 | 1.278.500 | 37,79 | 37,31 | 37,69 | 00:00:00 | | 2010-09-15 | 37,22 | 2.288.700 | 37,85 | 36,97 | 37,69 | 00:00:00 | | 2010-09-16 | 36,78 | 2.140.400 | 37,41 | 36,69 | 37,40 | 00:00:00 | | 2010-09-17 | 36,86 | 4.975.500 | 37,60 | 36,64 | 37,30 | 00:00:00 | | 2010-09-20 | 37,58 | 1.529.400 | 37,72 | 36,87 | 37,00 | 00:00:00 | | 2010-09-21 | 37,69 | 2.071.900 | 38,03 | 37,46 | 37,59 | 00:00:00 | | 2010-09-22 | 36,95 | 1.965.200 | 37,87 | 36,76 | 37,87 | 00:00:00 | | 2010-09-23 | 36,45 | 2.607.700 | 37,50 | 35,90 | 37,21 | 00:00:00 | | 2010-09-24 | 36,97 | 1.763.100 | 37,10 | 36,04 | 36,31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
