|
 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 | | 2011-08-30 | 35,53 | 1.617.800 | 35,98 | 35,14 | 35,61 | 00:00:00 | | 2011-08-31 | 36,38 | 2.950.000 | 36,49 | 35,53 | 35,95 | 00:00:00 | | 2011-09-01 | 36,18 | 2.546.400 | 36,54 | 35,42 | 36,54 | 00:00:00 | | 2011-09-02 | 34,97 | 3.062.400 | 35,78 | 34,69 | 35,78 | 00:00:00 | | 2011-09-05 | 33,33 | 3.189.400 | 34,27 | 32,76 | 34,15 | 00:00:00 | | 2011-09-06 | 33,15 | 2.692.800 | 34,08 | 32,80 | 33,24 | 00:00:00 | | 2011-09-07 | 34,27 | 2.178.300 | 34,27 | 33,71 | 34,00 | 00:00:00 | | 2011-09-08 | 34,26 | 1.637.300 | 34,80 | 33,72 | 34,15 | 00:00:00 | | 2011-09-09 | 32,61 | 3.257.200 | 34,19 | 32,42 | 33,92 | 00:00:00 | | 2011-09-12 | 31,42 | 4.304.100 | 31,97 | 30,67 | 31,97 | 00:00:00 | | 2011-09-13 | 31,67 | 3.715.100 | 31,98 | 30,31 | 31,92 | 00:00:00 | | 2011-09-14 | 32,31 | 3.230.900 | 32,61 | 31,20 | 31,24 | 00:00:00 | | 2011-09-15 | 33,60 | 3.171.100 | 33,74 | 32,39 | 32,60 | 00:00:00 | | 2011-09-16 | 33,45 | 3.995.400 | 34,10 | 33,10 | 33,90 | 00:00:00 | | 2011-09-19 | 32,76 | 1.977.200 | 33,07 | 32,38 | 32,78 | 00:00:00 | | 2011-09-20 | 33,14 | 1.752.900 | 33,40 | 32,37 | 32,50 | 00:00:00 | | 2011-09-21 | 32,79 | 1.761.000 | 33,15 | 32,56 | 33,15 | 00:00:00 | | 2011-09-22 | 30,99 | 3.792.100 | 31,95 | 30,59 | 31,81 | 00:00:00 | | 2011-09-23 | 30,78 | 3.459.500 | 31,42 | 29,49 | 31,39 | 00:00:00 | | 2011-09-26 | 30,90 | 3.107.700 | 31,79 | 30,00 | 30,13 | 00:00:00 | | 2011-09-27 | 32,91 | 3.257.500 | 32,91 | 31,23 | 31,89 | 00:00:00 | | 2011-09-28 | 32,44 | 1.724.400 | 33,15 | 32,15 | 32,51 | 00:00:00 | | 2011-09-29 | 33,12 | 1.691.800 | 33,53 | 32,24 | 32,24 | 00:00:00 | | 2011-09-30 | 32,42 | 2.290.100 | 33,03 | 31,80 | 32,99 | 00:00:00 | | 2011-10-03 | 31,80 | 1.804.200 | 32,17 | 31,33 | 31,56 | 00:00:00 | | 2011-10-04 | 30,58 | 3.578.100 | 31,18 | 30,00 | 31,10 | 00:00:00 | | 2011-10-05 | 31,90 | 2.729.400 | 31,90 | 30,59 | 31,30 | 00:00:00 | | 2011-10-06 | 33,01 | 2.311.600 | 33,08 | 32,03 | 32,12 | 00:00:00 | | 2011-10-07 | 33,40 | 2.085.600 | 33,76 | 32,77 | 33,17 | 00:00:00 | | 2011-10-10 | 34,40 | 1.882.500 | 34,47 | 33,40 | 33,71 | 00:00:00 | | 2011-10-11 | 34,50 | 1.646.700 | 34,65 | 34,08 | 34,43 | 00:00:00 | | 2011-10-12 | 35,57 | 2.440.100 | 35,65 | 34,01 | 34,43 | 00:00:00 | | 2011-10-13 | 34,81 | 2.356.500 | 35,99 | 34,56 | 35,47 | 00:00:00 | | 2011-10-14 | 35,57 | 1.778.500 | 35,96 | 34,88 | 35,08 | 00:00:00 | | 2011-10-17 | 34,87 | 1.954.400 | 36,44 | 34,41 | 35,92 | 00:00:00 | | 2011-10-18 | 34,74 | 1.250.900 | 35,06 | 33,92 | 34,44 | 00:00:00 | | 2011-10-19 | 34,83 | 1.415.700 | 35,21 | 34,37 | 35,04 | 00:00:00 | | 2011-10-20 | 33,72 | 2.138.300 | 34,54 | 33,70 | 34,10 | 00:00:00 | | 2011-10-21 | 34,44 | 2.374.900 | 34,51 | 33,88 | 34,15 | 00:00:00 | | 2011-10-24 | 35,76 | 2.140.700 | 35,87 | 34,27 | 34,67 | 00:00:00 | | 2011-10-25 | 35,08 | 1.564.300 | 35,78 | 34,59 | 35,58 | 00:00:00 | | 2011-10-26 | 35,24 | 1.657.900 | 35,98 | 34,67 | 35,00 | 00:00:00 | | 2011-10-27 | 37,71 | 3.631.600 | 37,71 | 35,95 | 36,50 | 00:00:00 | | 2011-10-28 | 37,06 | 2.064.400 | 38,20 | 37,01 | 37,88 | 00:00:00 | | 2011-10-31 | 35,70 | 2.261.600 | 36,87 | 35,56 | 36,70 | 00:00:00 | | 2011-11-01 | 33,67 | 3.054.200 | 34,99 | 33,65 | 34,99 | 00:00:00 | | 2011-11-02 | 34,22 | 1.863.900 | 34,65 | 33,25 | 34,24 | 00:00:00 | | 2011-11-03 | 35,15 | 2.829.800 | 35,40 | 33,24 | 33,33 | 00:00:00 | | 2011-11-04 | 34,38 | 2.288.600 | 36,00 | 34,19 | 35,60 | 00:00:00 | | 2011-11-07 | 33,86 | 1.877.200 | 34,75 | 33,46 | 34,01 | 00:00:00 | | 2011-11-08 | 34,12 | 1.548.000 | 34,75 | 33,65 | 33,72 | 00:00:00 | | 2011-11-09 | 32,65 | 3.840.900 | 34,49 | 32,20 | 34,20 | 00:00:00 | | 2011-11-10 | 32,05 | 3.026.700 | 32,64 | 31,73 | 32,01 | 00:00:00 | | 2011-11-11 | 33,28 | 1.834.200 | 33,39 | 31,87 | 32,12 | 00:00:00 | | 2011-11-14 | 32,53 | 1.986.000 | 33,65 | 32,19 | 33,57 | 00:00:00 | | 2011-11-15 | 31,92 | 3.912.800 | 32,42 | 31,16 | 32,17 | 00:00:00 | | 2011-11-16 | 32,50 | 3.134.500 | 32,77 | 31,73 | 31,83 | 00:00:00 | | 2011-11-17 | 31,68 | 2.615.000 | 32,65 | 31,61 | 32,22 | 00:00:00 | | 2011-11-18 | 31,06 | 3.165.700 | 31,73 | 30,64 | 31,50 | 00:00:00 | | 2011-11-21 | 29,83 | 2.471.200 | 30,86 | 29,81 | 30,81 | 00:00:00 | | 2011-11-22 | 29,66 | 2.552.900 | 30,39 | 29,57 | 30,18 | 00:00:00 | | 2011-11-23 | 29,20 | 2.651.700 | 30,04 | 29,19 | 29,32 | 00:00:00 | | 2011-11-24 | 28,95 | 3.002.600 | 30,00 | 28,78 | 29,38 | 00:00:00 | | 2011-11-25 | 29,39 | 1.938.500 | 29,53 | 28,46 | 28,95 | 00:00:00 | | 2011-11-28 | 30,99 | 2.693.700 | 31,05 | 29,74 | 29,89 | 00:00:00 | | 2011-11-29 | 31,59 | 2.463.000 | 31,59 | 30,52 | 30,88 | 00:00:00 | | 2011-11-30 | 33,10 | 4.271.100 | 33,37 | 31,06 | 31,14 | 00:00:00 | | 2011-12-01 | 32,44 | 2.509.700 | 33,19 | 32,33 | 33,04 | 00:00:00 | | 2011-12-02 | 33,31 | 2.052.300 | 33,69 | 32,81 | 32,92 | 00:00:00 | | 2011-12-05 | 33,99 | 2.214.200 | 34,28 | 33,41 | 33,83 | 00:00:00 | | 2011-12-06 | 33,56 | 1.862.900 | 34,03 | 33,52 | 33,69 | 00:00:00 | | 2011-12-07 | 33,31 | 1.967.300 | 34,25 | 32,72 | 34,08 | 00:00:00 | | 2011-12-08 | 32,33 | 2.197.000 | 33,81 | 32,26 | 33,63 | 00:00:00 | | 2011-12-09 | 33,07 | 2.044.500 | 33,33 | 32,00 | 32,09 | 00:00:00 | | 2011-12-12 | 32,28 | 2.211.200 | 32,96 | 32,15 | 32,50 | 00:00:00 | | 2011-12-13 | 32,48 | 1.984.900 | 32,81 | 32,01 | 32,33 | 00:00:00 | | 2011-12-14 | 31,49 | 2.686.500 | 32,58 | 31,35 | 32,16 | 00:00:00 | | 2011-12-15 | 31,58 | 2.390.400 | 32,12 | 31,27 | 31,55 | 00:00:00 | | 2011-12-16 | 31,43 | 2.574.600 | 32,00 | 31,39 | 31,76 | 00:00:00 | | 2011-12-19 | 31,50 | 1.406.200 | 31,89 | 31,11 | 31,13 | 00:00:00 | | 2011-12-20 | 32,21 | 1.724.800 | 32,35 | 31,40 | 31,45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
