|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-08-13 | 14,76 | 940.600 | 14,84 | 14,68 | 14,82 | 00:00:00 | 2003-08-14 | 14,71 | 1.176.300 | 14,81 | 14,70 | 14,70 | 00:00:00 | 2003-08-15 | 14,88 | 979.400 | 14,95 | 14,68 | 14,75 | 00:00:00 | 2003-08-18 | 14,62 | 1.261.100 | 15,00 | 14,62 | 14,90 | 00:00:00 | 2003-08-19 | 14,77 | 1.535.000 | 14,81 | 14,70 | 14,71 | 00:00:00 | 2003-08-20 | 14,85 | 1.020.000 | 14,86 | 14,70 | 14,75 | 00:00:00 | 2003-08-21 | 15,15 | 2.782.500 | 15,25 | 14,88 | 14,93 | 00:00:00 | 2003-08-22 | 15,12 | 1.138.000 | 15,20 | 15,05 | 15,20 | 00:00:00 | 2003-08-25 | 14,91 | 806.600 | 15,15 | 14,89 | 15,12 | 00:00:00 | 2003-08-26 | 14,77 | 1.809.300 | 15,01 | 14,74 | 15,00 | 00:00:00 | 2003-08-27 | 14,82 | 1.214.400 | 14,93 | 14,74 | 14,89 | 00:00:00 | 2003-08-28 | 14,73 | 1.388.300 | 14,90 | 14,69 | 14,90 | 00:00:00 | 2003-08-29 | 14,77 | 1.915.900 | 14,86 | 14,69 | 14,75 | 00:00:00 | 2003-09-01 | 15,35 | 2.356.400 | 15,35 | 14,80 | 14,86 | 00:00:00 | 2003-09-02 | 15,70 | 5.575.100 | 15,90 | 15,16 | 15,32 | 00:00:00 | 2003-09-03 | 15,70 | 3.333.400 | 15,82 | 15,52 | 15,75 | 00:00:00 | 2003-09-04 | 15,62 | 3.240.700 | 15,76 | 15,46 | 15,76 | 00:00:00 | 2003-09-05 | 15,70 | 1.706.400 | 15,75 | 15,56 | 15,62 | 00:00:00 | 2003-09-08 | 15,56 | 1.704.600 | 15,73 | 15,56 | 15,70 | 00:00:00 | 2003-09-09 | 15,44 | 2.705.600 | 15,76 | 15,39 | 15,68 | 00:00:00 | 2003-09-10 | 15,36 | 1.908.100 | 15,55 | 15,24 | 15,39 | 00:00:00 | 2003-09-11 | 15,34 | 1.670.100 | 15,51 | 15,21 | 15,35 | 00:00:00 | 2003-09-12 | 15,61 | 3.048.300 | 15,61 | 15,31 | 15,48 | 00:00:00 | 2003-09-15 | 16,25 | 5.167.500 | 16,34 | 15,64 | 15,64 | 00:00:00 | 2003-09-16 | 16,16 | 2.032.200 | 16,35 | 16,01 | 16,30 | 00:00:00 | 2003-09-17 | 16,15 | 2.016.900 | 16,30 | 16,04 | 16,17 | 00:00:00 | 2003-09-18 | 16,35 | 1.594.700 | 16,50 | 16,12 | 16,21 | 00:00:00 | 2003-09-19 | 16,34 | 1.768.200 | 16,38 | 15,94 | 16,31 | 00:00:00 | 2003-09-22 | 16,10 | 1.285.900 | 16,34 | 16,05 | 16,25 | 00:00:00 | 2003-09-23 | 15,99 | 1.832.000 | 16,15 | 15,95 | 16,12 | 00:00:00 | 2003-09-24 | 16,04 | 1.772.100 | 16,11 | 15,95 | 16,06 | 00:00:00 | 2003-09-25 | 16,05 | 1.794.800 | 16,12 | 15,89 | 15,93 | 00:00:00 | 2003-09-26 | 15,77 | 1.747.000 | 16,04 | 15,76 | 16,00 | 00:00:00 | 2003-09-29 | 15,56 | 1.688.800 | 15,91 | 15,54 | 15,76 | 00:00:00 | 2003-09-30 | 15,46 | 2.866.600 | 15,64 | 15,34 | 15,64 | 00:00:00 | 2003-10-01 | 15,51 | 2.505.600 | 15,62 | 15,35 | 15,48 | 00:00:00 | 2003-10-02 | 15,70 | 1.708.100 | 15,80 | 15,48 | 15,52 | 00:00:00 | 2003-10-03 | 16,00 | 1.371.900 | 16,00 | 15,70 | 15,84 | 00:00:00 | 2003-10-06 | 15,82 | 1.149.500 | 16,09 | 15,81 | 16,00 | 00:00:00 | 2003-10-07 | 15,90 | 1.053.500 | 16,08 | 15,80 | 16,08 | 00:00:00 | 2003-10-08 | 15,62 | 1.842.700 | 15,94 | 15,56 | 15,94 | 00:00:00 | 2003-10-09 | 15,61 | 1.758.600 | 15,82 | 15,48 | 15,75 | 00:00:00 | 2003-10-10 | 15,85 | 1.240.900 | 15,90 | 15,64 | 15,71 | 00:00:00 | 2003-10-13 | 15,65 | 1.154.300 | 15,82 | 15,60 | 15,65 | 00:00:00 | 2003-10-14 | 15,73 | 1.852.700 | 15,82 | 15,66 | 15,74 | 00:00:00 | 2003-10-15 | 15,60 | 3.009.300 | 15,79 | 15,52 | 15,73 | 00:00:00 | 2003-10-16 | 15,66 | 2.421.600 | 15,74 | 15,55 | 15,57 | 00:00:00 | 2003-10-17 | 15,62 | 1.106.000 | 15,71 | 15,56 | 15,71 | 00:00:00 | 2003-10-20 | 15,64 | 1.067.700 | 15,70 | 15,55 | 15,65 | 00:00:00 | 2003-10-21 | 15,44 | 1.616.800 | 15,69 | 15,36 | 15,68 | 00:00:00 | 2003-10-22 | 15,31 | 1.795.800 | 15,60 | 15,25 | 15,60 | 00:00:00 | 2003-10-23 | 15,24 | 1.517.200 | 15,38 | 15,15 | 15,29 | 00:00:00 | 2003-10-24 | 15,34 | 670.200 | 15,46 | 15,21 | 15,21 | 00:00:00 | 2003-10-27 | 15,62 | 1.091.900 | 15,68 | 15,36 | 15,38 | 00:00:00 | 2003-10-28 | 15,38 | 1.835.500 | 15,71 | 15,38 | 15,54 | 00:00:00 | 2003-10-29 | 15,57 | 1.073.000 | 15,59 | 15,40 | 15,49 | 00:00:00 | 2003-10-30 | 15,48 | 2.002.200 | 15,71 | 15,45 | 15,62 | 00:00:00 | 2003-10-31 | 15,59 | 1.346.200 | 15,59 | 15,34 | 15,54 | 00:00:00 | 2003-11-03 | 15,89 | 2.018.100 | 15,89 | 15,54 | 15,65 | 00:00:00 | 2003-11-04 | 15,98 | 2.836.200 | 16,20 | 15,81 | 15,90 | 00:00:00 | 2003-11-05 | 15,94 | 1.333.900 | 16,02 | 15,89 | 16,00 | 00:00:00 | 2003-11-06 | 15,80 | 2.235.800 | 16,00 | 15,70 | 16,00 | 00:00:00 | 2003-11-07 | 15,98 | 2.710.700 | 16,09 | 15,90 | 16,00 | 00:00:00 | 2003-11-10 | 15,99 | 1.016.400 | 16,01 | 15,86 | 16,01 | 00:00:00 | 2003-11-11 | 15,95 | 859.600 | 15,99 | 15,80 | 15,99 | 00:00:00 | 2003-11-12 | 15,84 | 1.484.000 | 15,98 | 15,71 | 15,94 | 00:00:00 | 2003-11-13 | 15,77 | 1.657.800 | 15,95 | 15,69 | 15,95 | 00:00:00 | 2003-11-14 | 16,44 | 3.747.900 | 16,44 | 15,75 | 15,80 | 00:00:00 | 2003-11-17 | 15,95 | 1.870.000 | 16,30 | 15,95 | 16,24 | 00:00:00 | 2003-11-18 | 16,31 | 1.847.400 | 16,36 | 16,05 | 16,12 | 00:00:00 | 2003-11-19 | 16,38 | 2.346.800 | 16,40 | 16,06 | 16,23 | 00:00:00 | 2003-11-20 | 16,50 | 2.548.800 | 16,52 | 16,20 | 16,41 | 00:00:00 | 2003-11-21 | 16,38 | 2.809.900 | 16,66 | 16,33 | 16,50 | 00:00:00 | 2003-11-24 | 16,69 | 1.478.800 | 16,74 | 16,36 | 16,48 | 00:00:00 | 2003-11-25 | 16,70 | 2.053.400 | 16,74 | 16,55 | 16,73 | 00:00:00 | 2003-11-26 | 16,52 | 3.161.000 | 16,74 | 16,38 | 16,74 | 00:00:00 | 2003-11-27 | 16,75 | 2.081.200 | 16,80 | 16,42 | 16,56 | 00:00:00 | 2003-11-28 | 16,69 | 5.042.800 | 16,75 | 16,51 | 16,75 | 00:00:00 | 2003-12-01 | 16,84 | 1.472.500 | 16,89 | 16,55 | 16,75 | 00:00:00 | 2003-12-02 | 16,86 | 1.731.100 | 16,88 | 16,79 | 16,88 | 00:00:00 | 2003-12-03 | 16,94 | 1.878.400 | 17,02 | 16,86 | 16,88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|