|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-12-20 | 32,21 | 1.724.800 | 32,35 | 31,40 | 31,45 | 00:00:00 | | 2011-12-21 | 32,15 | 1.402.400 | 33,14 | 31,94 | 32,50 | 00:00:00 | | 2011-12-22 | 32,60 | 915.900 | 32,76 | 32,26 | 32,26 | 00:00:00 | | 2011-12-23 | 32,98 | 689.300 | 33,06 | 32,70 | 32,95 | 00:00:00 | | 2011-12-27 | 32,92 | 608.600 | 33,26 | 32,53 | 32,53 | 00:00:00 | | 2011-12-28 | 32,54 | 889.300 | 33,29 | 32,54 | 32,95 | 00:00:00 | | 2011-12-29 | 33,01 | 1.002.000 | 33,01 | 32,30 | 32,71 | 00:00:00 | | 2011-12-30 | 33,76 | 1.214.200 | 33,79 | 33,00 | 33,28 | 00:00:00 | | 2012-01-02 | 34,45 | 1.132.200 | 34,49 | 33,63 | 33,76 | 00:00:00 | | 2012-01-03 | 34,76 | 1.664.500 | 34,88 | 34,17 | 34,54 | 00:00:00 | | 2012-01-04 | 34,55 | 1.718.700 | 34,83 | 34,34 | 34,74 | 00:00:00 | | 2012-01-05 | 34,06 | 2.369.700 | 34,87 | 34,05 | 34,74 | 00:00:00 | | 2012-01-06 | 33,74 | 1.563.600 | 34,56 | 33,62 | 34,13 | 00:00:00 | | 2012-01-09 | 33,85 | 1.540.700 | 34,10 | 33,62 | 33,89 | 00:00:00 | | 2012-01-10 | 35,00 | 2.272.400 | 35,09 | 34,05 | 34,19 | 00:00:00 | | 2012-01-11 | 35,48 | 2.167.200 | 35,58 | 34,92 | 34,99 | 00:00:00 | | 2012-01-12 | 35,40 | 1.786.400 | 36,19 | 35,22 | 35,50 | 00:00:00 | | 2012-01-13 | 35,04 | 2.062.000 | 35,93 | 34,35 | 35,57 | 00:00:00 | | 2012-01-16 | 35,19 | 1.318.700 | 35,32 | 34,51 | 34,72 | 00:00:00 | | 2012-01-17 | 36,01 | 1.516.100 | 36,13 | 35,47 | 35,53 | 00:00:00 | | 2012-01-18 | 36,20 | 1.596.500 | 36,50 | 35,56 | 36,08 | 00:00:00 | | 2012-01-19 | 36,83 | 1.849.700 | 36,85 | 36,00 | 36,02 | 00:00:00 | | 2012-01-20 | 36,77 | 2.636.600 | 36,84 | 36,24 | 36,83 | 00:00:00 | | 2012-01-23 | 37,06 | 1.594.500 | 37,10 | 36,50 | 36,66 | 00:00:00 | | 2012-01-24 | 36,33 | 2.204.200 | 36,79 | 36,06 | 36,69 | 00:00:00 | | 2012-01-25 | 36,40 | 1.746.500 | 36,77 | 36,19 | 36,47 | 00:00:00 | | 2012-01-26 | 36,99 | 1.945.700 | 37,13 | 36,53 | 36,58 | 00:00:00 | | 2012-01-27 | 36,31 | 1.996.100 | 36,97 | 36,17 | 36,65 | 00:00:00 | | 2012-01-30 | 35,36 | 2.375.500 | 36,12 | 35,24 | 36,10 | 00:00:00 | | 2012-01-31 | 35,46 | 1.815.500 | 35,99 | 35,41 | 35,70 | 00:00:00 | | 2012-02-01 | 36,12 | 2.119.300 | 36,31 | 35,68 | 35,72 | 00:00:00 | | 2012-02-02 | 36,50 | 1.738.500 | 36,79 | 36,15 | 36,35 | 00:00:00 | | 2012-02-03 | 37,16 | 1.978.400 | 37,21 | 36,33 | 36,53 | 00:00:00 | | 2012-02-06 | 36,97 | 1.767.000 | 37,05 | 36,60 | 36,97 | 00:00:00 | | 2012-02-07 | 36,83 | 1.264.200 | 37,18 | 36,36 | 37,15 | 00:00:00 | | 2012-02-08 | 37,78 | 3.014.600 | 38,04 | 37,25 | 37,30 | 00:00:00 | | 2012-02-09 | 38,41 | 2.440.700 | 38,68 | 37,85 | 37,98 | 00:00:00 | | 2012-02-10 | 38,10 | 1.971.000 | 38,39 | 37,91 | 38,00 | 00:00:00 | | 2012-02-13 | 38,08 | 1.377.000 | 38,65 | 37,88 | 38,40 | 00:00:00 | | 2012-02-14 | 38,04 | 1.088.000 | 38,40 | 37,81 | 37,85 | 00:00:00 | | 2012-02-15 | 37,85 | 1.428.500 | 38,40 | 37,71 | 38,31 | 00:00:00 | | 2012-02-16 | 37,60 | 1.446.000 | 37,60 | 37,18 | 37,38 | 00:00:00 | | 2012-02-17 | 38,15 | 2.273.700 | 38,40 | 37,96 | 37,99 | 00:00:00 | | 2012-02-20 | 38,83 | 1.276.600 | 38,90 | 38,35 | 38,47 | 00:00:00 | | 2012-02-21 | 38,85 | 1.321.800 | 38,96 | 38,46 | 38,90 | 00:00:00 | | 2012-02-22 | 38,36 | 1.498.400 | 38,85 | 38,17 | 38,74 | 00:00:00 | | 2012-02-23 | 38,53 | 1.351.800 | 38,70 | 38,08 | 38,28 | 00:00:00 | | 2012-02-24 | 38,62 | 1.388.300 | 38,85 | 38,58 | 38,67 | 00:00:00 | | 2012-02-27 | 38,35 | 1.309.200 | 38,58 | 37,96 | 38,43 | 00:00:00 | | 2012-02-28 | 38,85 | 1.578.800 | 38,89 | 38,25 | 38,63 | 00:00:00 | | 2012-02-29 | 39,08 | 2.206.400 | 39,56 | 38,94 | 39,00 | 00:00:00 | | 2012-03-01 | 39,49 | 1.477.200 | 39,58 | 38,76 | 39,08 | 00:00:00 | | 2012-03-02 | 39,41 | 1.207.700 | 39,60 | 39,26 | 39,55 | 00:00:00 | | 2012-03-05 | 39,49 | 1.317.000 | 39,55 | 38,79 | 39,26 | 00:00:00 | | 2012-03-06 | 37,76 | 2.289.900 | 39,43 | 37,76 | 39,40 | 00:00:00 | | 2012-03-07 | 38,40 | 1.586.800 | 38,49 | 37,65 | 37,74 | 00:00:00 | | 2012-03-08 | 39,19 | 1.744.400 | 39,22 | 38,66 | 38,72 | 00:00:00 | | 2012-03-09 | 39,35 | 1.778.300 | 39,59 | 39,01 | 39,24 | 00:00:00 | | 2012-03-12 | 39,67 | 1.684.300 | 39,70 | 39,02 | 39,16 | 00:00:00 | | 2012-03-13 | 40,00 | 2.064.400 | 40,00 | 39,67 | 39,72 | 00:00:00 | | 2012-03-14 | 40,27 | 1.902.700 | 40,58 | 39,98 | 40,00 | 00:00:00 | | 2012-03-15 | 40,70 | 1.762.500 | 40,70 | 40,22 | 40,31 | 00:00:00 | | 2012-03-16 | 40,79 | 2.082.600 | 40,85 | 40,26 | 40,70 | 00:00:00 | | 2012-03-19 | 40,20 | 1.488.000 | 40,67 | 39,97 | 40,67 | 00:00:00 | | 2012-03-20 | 39,56 | 1.496.700 | 40,12 | 39,49 | 40,04 | 00:00:00 | | 2012-03-21 | 39,52 | 1.399.400 | 40,19 | 39,29 | 39,90 | 00:00:00 | | 2012-03-23 | 39,12 | 1.222.400 | 39,49 | 38,53 | 39,12 | 00:00:00 | | 2012-03-26 | 39,43 | 1.185.100 | 39,47 | 38,71 | 39,44 | 00:00:00 | | 2012-03-27 | 39,55 | 1.245.500 | 39,92 | 39,37 | 39,58 | 00:00:00 | | 2012-03-28 | 38,90 | 1.091.700 | 39,76 | 38,88 | 39,39 | 00:00:00 | | 2012-03-29 | 38,31 | 1.987.300 | 39,08 | 38,27 | 38,80 | 00:00:00 | | 2012-03-30 | 39,10 | 1.793.600 | 39,10 | 38,50 | 38,51 | 00:00:00 | | 2012-04-02 | 38,88 | 2.232.300 | 39,24 | 38,01 | 39,06 | 00:00:00 | | 2012-04-03 | 38,00 | 1.721.000 | 38,92 | 37,95 | 38,92 | 00:00:00 | | 2012-04-04 | 37,01 | 3.072.300 | 37,83 | 36,81 | 37,76 | 00:00:00 | | 2012-04-05 | 37,12 | 2.750.500 | 37,38 | 36,15 | 37,20 | 00:00:00 | | 2012-04-10 | 35,73 | 2.308.900 | 36,96 | 35,73 | 36,56 | 00:00:00 | | 2012-04-11 | 36,17 | 1.873.500 | 36,62 | 35,51 | 35,69 | 00:00:00 | | 2012-04-12 | 36,37 | 1.870.500 | 36,48 | 35,57 | 36,19 | 00:00:00 | | 2012-04-13 | 34,83 | 2.648.600 | 36,26 | 34,81 | 36,26 | 00:00:00 | | 2012-04-16 | 34,92 | 2.092.400 | 35,51 | 34,56 | 34,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
