|
 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 | | 2011-01-14 | 41,60 | 2.939.500 | 41,88 | 40,89 | 41,00 | 00:00:00 | | 2011-01-17 | 41,08 | 1.511.100 | 41,83 | 40,83 | 41,60 | 00:00:00 | | 2011-01-18 | 41,72 | 2.121.200 | 41,85 | 41,21 | 41,48 | 00:00:00 | | 2011-01-19 | 41,25 | 2.261.200 | 41,88 | 41,17 | 41,88 | 00:00:00 | | 2011-01-20 | 42,00 | 2.932.100 | 42,46 | 41,23 | 41,29 | 00:00:00 | | 2011-01-21 | 42,48 | 2.617.700 | 42,74 | 41,64 | 42,00 | 00:00:00 | | 2011-01-24 | 43,12 | 2.096.900 | 43,29 | 42,20 | 42,51 | 00:00:00 | | 2011-01-25 | 43,03 | 2.900.200 | 43,49 | 42,87 | 43,40 | 00:00:00 | | 2011-01-26 | 43,00 | 2.000.500 | 43,60 | 42,98 | 43,40 | 00:00:00 | | 2011-01-27 | 43,13 | 1.654.300 | 43,35 | 42,75 | 42,88 | 00:00:00 | | 2011-01-28 | 42,50 | 2.701.200 | 43,38 | 42,40 | 43,20 | 00:00:00 | | 2011-01-31 | 42,28 | 2.787.300 | 42,67 | 41,19 | 42,37 | 00:00:00 | | 2011-02-01 | 42,42 | 2.441.700 | 42,64 | 42,15 | 42,49 | 00:00:00 | | 2011-02-02 | 42,37 | 2.051.800 | 42,69 | 41,96 | 42,58 | 00:00:00 | | 2011-02-03 | 42,38 | 1.685.500 | 42,47 | 41,91 | 42,17 | 00:00:00 | | 2011-02-04 | 42,67 | 1.928.300 | 42,67 | 42,37 | 42,48 | 00:00:00 | | 2011-02-07 | 43,12 | 1.943.800 | 43,26 | 42,69 | 42,69 | 00:00:00 | | 2011-02-08 | 43,78 | 2.705.300 | 43,78 | 42,81 | 42,88 | 00:00:00 | | 2011-02-09 | 43,78 | 1.698.000 | 44,00 | 43,46 | 43,61 | 00:00:00 | | 2011-02-10 | 43,93 | 1.819.000 | 43,97 | 43,42 | 43,72 | 00:00:00 | | 2011-02-11 | 43,83 | 1.789.500 | 44,08 | 43,06 | 43,79 | 00:00:00 | | 2011-02-14 | 44,05 | 1.459.300 | 44,22 | 43,85 | 44,20 | 00:00:00 | | 2011-02-15 | 43,96 | 1.157.900 | 44,08 | 43,73 | 43,85 | 00:00:00 | | 2011-02-16 | 43,99 | 1.591.000 | 44,20 | 43,87 | 43,96 | 00:00:00 | | 2011-02-17 | 43,97 | 1.642.500 | 44,29 | 43,85 | 44,15 | 00:00:00 | | 2011-02-18 | 44,62 | 2.704.700 | 44,62 | 44,06 | 44,18 | 00:00:00 | | 2011-02-21 | 43,74 | 1.416.600 | 44,58 | 43,66 | 44,54 | 00:00:00 | | 2011-02-22 | 42,72 | 2.897.100 | 43,30 | 42,27 | 43,24 | 00:00:00 | | 2011-02-23 | 42,09 | 2.526.000 | 42,70 | 41,99 | 42,55 | 00:00:00 | | 2011-02-24 | 42,36 | 1.911.000 | 42,54 | 41,80 | 41,91 | 00:00:00 | | 2011-02-25 | 42,96 | 1.540.900 | 43,12 | 42,27 | 42,69 | 00:00:00 | | 2011-02-28 | 43,62 | 1.931.800 | 43,79 | 42,85 | 42,96 | 00:00:00 | | 2011-03-01 | 43,11 | 1.861.500 | 44,10 | 42,92 | 43,85 | 00:00:00 | | 2011-03-02 | 43,60 | 2.810.900 | 44,03 | 42,51 | 42,80 | 00:00:00 | | 2011-03-03 | 44,28 | 2.816.500 | 44,50 | 43,44 | 43,94 | 00:00:00 | | 2011-03-04 | 43,56 | 2.479.900 | 44,68 | 43,47 | 44,28 | 00:00:00 | | 2011-03-07 | 43,65 | 2.193.800 | 44,33 | 43,10 | 43,35 | 00:00:00 | | 2011-03-08 | 43,71 | 0 | 43,80 | 43,48 | 43,50 | 00:00:00 | | 2011-03-09 | 43,62 | 2.053.200 | 44,25 | 43,51 | 43,69 | 00:00:00 | | 2011-03-10 | 43,27 | 2.116.500 | 43,56 | 42,96 | 43,24 | 00:00:00 | | 2011-03-11 | 43,03 | 1.860.900 | 43,20 | 42,78 | 42,89 | 00:00:00 | | 2011-03-14 | 42,47 | 2.302.800 | 43,14 | 42,24 | 42,87 | 00:00:00 | | 2011-03-15 | 41,31 | 5.012.100 | 41,81 | 40,31 | 41,60 | 00:00:00 | | 2011-03-16 | 40,26 | 3.031.500 | 41,50 | 40,22 | 41,42 | 00:00:00 | | 2011-03-17 | 41,30 | 3.208.900 | 41,49 | 40,26 | 40,31 | 00:00:00 | | 2011-03-18 | 41,34 | 3.497.000 | 41,76 | 41,10 | 41,44 | 00:00:00 | | 2011-03-21 | 42,41 | 1.695.500 | 42,41 | 41,72 | 42,03 | 00:00:00 | | 2011-03-22 | 42,21 | 1.754.000 | 42,74 | 42,01 | 42,43 | 00:00:00 | | 2011-03-23 | 42,46 | 1.493.700 | 42,46 | 41,92 | 41,94 | 00:00:00 | | 2011-03-24 | 43,29 | 1.661.100 | 43,33 | 42,10 | 42,35 | 00:00:00 | | 2011-03-25 | 43,15 | 1.293.600 | 43,52 | 43,03 | 43,52 | 00:00:00 | | 2011-03-28 | 43,13 | 1.347.400 | 43,42 | 42,85 | 43,01 | 00:00:00 | | 2011-03-29 | 43,52 | 1.384.000 | 43,52 | 42,90 | 43,19 | 00:00:00 | | 2011-03-30 | 44,03 | 1.568.000 | 44,23 | 43,71 | 43,80 | 00:00:00 | | 2011-03-31 | 44,10 | 1.909.700 | 44,38 | 43,93 | 44,00 | 00:00:00 | | 2011-04-01 | 44,96 | 2.267.300 | 44,97 | 44,03 | 44,10 | 00:00:00 | | 2011-04-04 | 44,72 | 1.737.800 | 45,03 | 44,64 | 44,74 | 00:00:00 | | 2011-04-05 | 44,83 | 1.508.400 | 44,90 | 44,51 | 44,62 | 00:00:00 | | 2011-04-06 | 44,33 | 1.975.600 | 44,98 | 44,25 | 44,83 | 00:00:00 | | 2011-04-07 | 43,82 | 1.897.300 | 44,44 | 43,77 | 44,27 | 00:00:00 | | 2011-04-08 | 44,45 | 1.553.200 | 44,45 | 44,08 | 44,08 | 00:00:00 | | 2011-04-11 | 43,65 | 1.562.600 | 44,45 | 43,47 | 44,22 | 00:00:00 | | 2011-04-12 | 42,79 | 2.143.700 | 43,58 | 42,65 | 43,30 | 00:00:00 | | 2011-04-13 | 43,33 | 1.449.100 | 43,69 | 42,79 | 42,89 | 00:00:00 | | 2011-04-14 | 42,79 | 1.576.800 | 43,19 | 42,51 | 43,02 | 00:00:00 | | 2011-04-15 | 42,79 | 1.837.500 | 42,95 | 42,53 | 42,76 | 00:00:00 | | 2011-04-18 | 41,76 | 1.977.500 | 42,85 | 41,51 | 42,83 | 00:00:00 | | 2011-04-19 | 41,85 | 1.272.400 | 42,21 | 41,42 | 41,95 | 00:00:00 | | 2011-04-20 | 43,31 | 1.769.100 | 43,32 | 42,21 | 42,29 | 00:00:00 | | 2011-04-21 | 43,49 | 1.354.600 | 43,68 | 43,19 | 43,44 | 00:00:00 | | 2011-04-26 | 43,78 | 1.161.100 | 43,78 | 43,15 | 43,38 | 00:00:00 | | 2011-04-27 | 44,17 | 1.607.500 | 44,43 | 43,65 | 43,85 | 00:00:00 | | 2011-04-28 | 44,76 | 1.559.400 | 44,76 | 44,21 | 44,50 | 00:00:00 | | 2011-04-29 | 45,10 | 2.192.300 | 45,43 | 44,67 | 44,99 | 00:00:00 | | 2011-05-02 | 44,87 | 1.082.100 | 45,48 | 44,87 | 45,39 | 00:00:00 | | 2011-05-03 | 44,84 | 2.096.400 | 45,06 | 44,52 | 44,81 | 00:00:00 | | 2011-05-04 | 44,19 | 1.995.100 | 45,07 | 43,88 | 44,74 | 00:00:00 | | 2011-05-05 | 43,90 | 1.461.000 | 44,51 | 43,62 | 44,33 | 00:00:00 | | 2011-05-06 | 44,60 | 1.710.300 | 44,65 | 43,72 | 44,00 | 00:00:00 | | 2011-05-09 | 43,92 | 1.457.500 | 44,65 | 43,74 | 44,45 | 00:00:00 | | 2011-05-10 | 44,71 | 1.538.900 | 44,83 | 43,81 | 43,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
