|
 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 | | 2011-05-10 | 44,71 | 1.538.900 | 44,83 | 43,81 | 43,94 | 00:00:00 | | 2011-05-11 | 44,90 | 1.894.800 | 45,23 | 44,60 | 44,89 | 00:00:00 | | 2011-05-12 | 44,08 | 2.205.400 | 44,60 | 43,86 | 44,46 | 00:00:00 | | 2011-05-13 | 43,86 | 1.520.700 | 44,53 | 43,74 | 44,36 | 00:00:00 | | 2011-05-16 | 43,76 | 1.277.600 | 43,82 | 43,31 | 43,60 | 00:00:00 | | 2011-05-17 | 42,98 | 1.865.600 | 43,69 | 42,85 | 43,47 | 00:00:00 | | 2011-05-18 | 43,31 | 1.238.600 | 43,58 | 43,06 | 43,37 | 00:00:00 | | 2011-05-19 | 44,04 | 1.656.600 | 44,12 | 43,40 | 43,58 | 00:00:00 | | 2011-05-20 | 43,69 | 1.729.000 | 44,49 | 43,55 | 44,10 | 00:00:00 | | 2011-05-23 | 42,90 | 1.951.100 | 43,42 | 42,67 | 43,15 | 00:00:00 | | 2011-05-24 | 43,30 | 1.839.700 | 43,54 | 43,03 | 43,03 | 00:00:00 | | 2011-05-25 | 43,30 | 1.565.700 | 43,38 | 42,71 | 43,00 | 00:00:00 | | 2011-05-26 | 43,44 | 1.505.700 | 43,67 | 43,22 | 43,33 | 00:00:00 | | 2011-05-27 | 43,85 | 1.944.300 | 44,29 | 43,67 | 43,81 | 00:00:00 | | 2011-05-30 | 43,51 | 977.900 | 44,07 | 43,39 | 43,88 | 00:00:00 | | 2011-05-31 | 44,83 | 2.318.700 | 44,83 | 43,87 | 43,87 | 00:00:00 | | 2011-06-01 | 44,17 | 1.679.400 | 44,98 | 44,13 | 44,90 | 00:00:00 | | 2011-06-02 | 43,57 | 1.182.400 | 43,90 | 43,33 | 43,59 | 00:00:00 | | 2011-06-03 | 43,30 | 1.790.600 | 43,92 | 42,77 | 43,72 | 00:00:00 | | 2011-06-06 | 42,17 | 1.582.100 | 42,38 | 41,91 | 42,10 | 00:00:00 | | 2011-06-07 | 42,38 | 11.575.400 | 42,65 | 42,07 | 42,20 | 00:00:00 | | 2011-06-08 | 42,04 | 11.719.300 | 42,39 | 41,92 | 42,21 | 00:00:00 | | 2011-06-09 | 42,60 | 1.673.600 | 42,65 | 41,90 | 42,04 | 00:00:00 | | 2011-06-10 | 41,92 | 1.847.100 | 42,63 | 41,72 | 42,56 | 00:00:00 | | 2011-06-13 | 42,05 | 775.400 | 42,32 | 41,74 | 41,95 | 00:00:00 | | 2011-06-14 | 42,81 | 1.745.400 | 42,85 | 42,22 | 42,25 | 00:00:00 | | 2011-06-15 | 42,25 | 1.801.100 | 42,94 | 42,22 | 42,74 | 00:00:00 | | 2011-06-16 | 42,01 | 2.499.000 | 42,07 | 41,58 | 41,85 | 00:00:00 | | 2011-06-17 | 42,56 | 4.171.400 | 42,87 | 41,50 | 41,90 | 00:00:00 | | 2011-06-20 | 41,90 | 1.615.600 | 42,19 | 41,26 | 41,71 | 00:00:00 | | 2011-06-21 | 43,12 | 1.825.300 | 43,12 | 41,90 | 42,12 | 00:00:00 | | 2011-06-22 | 42,51 | 1.849.300 | 43,15 | 42,51 | 43,13 | 00:00:00 | | 2011-06-23 | 41,72 | 1.842.600 | 42,28 | 41,50 | 42,14 | 00:00:00 | | 2011-06-24 | 41,74 | 1.729.000 | 42,99 | 41,60 | 42,29 | 00:00:00 | | 2011-06-27 | 41,81 | 1.128.100 | 42,01 | 41,49 | 41,74 | 00:00:00 | | 2011-06-28 | 42,19 | 1.563.700 | 42,49 | 41,75 | 42,01 | 00:00:00 | | 2011-06-29 | 43,42 | 2.636.700 | 43,42 | 42,44 | 42,49 | 00:00:00 | | 2011-06-30 | 44,17 | 1.811.600 | 44,24 | 43,35 | 43,50 | 00:00:00 | | 2011-07-01 | 44,51 | 1.944.900 | 44,78 | 43,81 | 44,13 | 00:00:00 | | 2011-07-04 | 44,16 | 1.369.500 | 44,50 | 44,09 | 44,50 | 00:00:00 | | 2011-07-05 | 43,51 | 2.019.500 | 44,22 | 43,28 | 44,13 | 00:00:00 | | 2011-07-06 | 43,20 | 2.003.900 | 43,83 | 42,94 | 43,78 | 00:00:00 | | 2011-07-07 | 43,32 | 1.966.000 | 43,62 | 42,99 | 43,58 | 00:00:00 | | 2011-07-08 | 42,37 | 2.354.500 | 43,63 | 42,22 | 43,42 | 00:00:00 | | 2011-07-11 | 41,56 | 2.550.200 | 42,21 | 41,30 | 42,08 | 00:00:00 | | 2011-07-12 | 40,76 | 3.229.300 | 41,05 | 39,45 | 41,00 | 00:00:00 | | 2011-07-13 | 41,10 | 2.213.700 | 41,25 | 40,26 | 40,55 | 00:00:00 | | 2011-07-14 | 40,49 | 1.409.300 | 40,94 | 40,33 | 40,62 | 00:00:00 | | 2011-07-15 | 39,90 | 1.999.900 | 40,33 | 39,86 | 40,20 | 00:00:00 | | 2011-07-18 | 38,94 | 1.983.600 | 39,71 | 38,84 | 39,62 | 00:00:00 | | 2011-07-19 | 40,01 | 2.348.200 | 40,29 | 38,95 | 39,05 | 00:00:00 | | 2011-07-20 | 40,44 | 1.864.500 | 40,65 | 40,04 | 40,38 | 00:00:00 | | 2011-07-21 | 41,17 | 2.241.300 | 41,38 | 39,97 | 40,56 | 00:00:00 | | 2011-07-22 | 41,42 | 1.252.500 | 41,76 | 41,14 | 41,74 | 00:00:00 | | 2011-07-25 | 41,10 | 1.333.200 | 41,51 | 41,04 | 41,11 | 00:00:00 | | 2011-07-26 | 40,60 | 1.324.400 | 41,46 | 40,40 | 41,33 | 00:00:00 | | 2011-07-27 | 40,88 | 2.163.600 | 41,49 | 40,63 | 40,75 | 00:00:00 | | 2011-07-28 | 40,49 | 2.070.200 | 40,62 | 39,75 | 40,56 | 00:00:00 | | 2011-07-29 | 40,52 | 1.730.600 | 40,83 | 39,83 | 40,00 | 00:00:00 | | 2011-08-01 | 39,16 | 2.160.100 | 41,38 | 39,06 | 41,04 | 00:00:00 | | 2011-08-02 | 38,17 | 2.677.700 | 39,19 | 38,14 | 38,96 | 00:00:00 | | 2011-08-03 | 37,53 | 2.931.600 | 38,12 | 37,24 | 37,81 | 00:00:00 | | 2011-08-04 | 35,60 | 3.780.600 | 38,11 | 35,43 | 38,08 | 00:00:00 | | 2011-08-05 | 35,28 | 5.561.700 | 36,54 | 33,90 | 34,15 | 00:00:00 | | 2011-08-08 | 33,20 | 4.421.700 | 35,80 | 33,15 | 34,72 | 00:00:00 | | 2011-08-09 | 35,24 | 6.438.400 | 35,56 | 32,12 | 33,30 | 00:00:00 | | 2011-08-10 | 33,47 | 5.039.100 | 36,44 | 33,30 | 36,42 | 00:00:00 | | 2011-08-11 | 34,47 | 5.261.200 | 34,63 | 32,08 | 34,63 | 00:00:00 | | 2011-08-12 | 35,70 | 3.451.600 | 35,93 | 33,29 | 34,53 | 00:00:00 | | 2011-08-15 | 36,14 | 1.486.100 | 36,56 | 35,66 | 36,15 | 00:00:00 | | 2011-08-16 | 35,74 | 1.534.500 | 36,12 | 35,01 | 36,01 | 00:00:00 | | 2011-08-17 | 36,16 | 1.750.200 | 36,49 | 34,83 | 35,56 | 00:00:00 | | 2011-08-18 | 33,87 | 3.398.400 | 35,72 | 33,28 | 35,62 | 00:00:00 | | 2011-08-19 | 33,17 | 3.464.800 | 34,00 | 32,05 | 33,70 | 00:00:00 | | 2011-08-22 | 33,38 | 1.954.300 | 34,08 | 32,65 | 32,74 | 00:00:00 | | 2011-08-23 | 34,18 | 2.420.000 | 34,73 | 33,72 | 33,83 | 00:00:00 | | 2011-08-24 | 34,72 | 2.097.700 | 35,19 | 34,07 | 34,55 | 00:00:00 | | 2011-08-25 | 34,42 | 2.214.600 | 35,56 | 34,24 | 35,15 | 00:00:00 | | 2011-08-26 | 33,96 | 2.133.900 | 34,54 | 33,24 | 34,40 | 00:00:00 | | 2011-08-29 | 35,39 | 1.557.100 | 35,49 | 34,58 | 34,69 | 00:00:00 | | 2011-08-30 | 35,53 | 1.617.800 | 35,98 | 35,14 | 35,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
