Bolsa ES - Histórico de Cotizaciones de VINCI [DG.PA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-04-16	34,92	2.092.400	35,51	34,56	34,67	00:00:00
2012-04-17	36,38	2.633.600	36,38	34,93	34,99	00:00:00
2012-04-18	35,24	2.270.600	36,30	34,97	36,17	00:00:00
2012-04-19	34,13	3.901.300	35,98	34,07	35,47	00:00:00
2012-04-20	33,82	3.741.100	34,15	33,30	34,04	00:00:00
2012-04-23	32,38	2.941.400	33,44	32,24	33,44	00:00:00
2012-04-24	33,33	2.688.500	33,46	32,40	32,65	00:00:00
2012-04-25	34,28	2.486.800	34,43	33,35	33,44	00:00:00
2012-04-26	34,11	2.039.700	34,46	33,54	34,28	00:00:00
2012-04-27	35,56	4.107.500	35,84	34,13	35,10	00:00:00
2012-04-30	35,00	2.243.600	35,76	34,90	35,67	00:00:00
2012-05-02	35,18	2.674.300	35,73	34,82	35,53	00:00:00
2012-05-03	35,15	1.595.500	35,69	34,78	35,17	00:00:00
2012-05-04	34,26	2.408.000	35,28	34,08	34,99	00:00:00
2012-05-07	35,29	1.703.200	35,40	33,33	33,55	00:00:00
2012-05-08	34,65	2.056.700	35,24	34,43	35,11	00:00:00
2012-05-09	34,30	2.375.600	35,15	34,01	34,87	00:00:00
2012-05-10	35,10	1.846.400	35,24	34,15	35,15	00:00:00
2012-05-11	35,17	1.906.700	35,28	34,62	35,14	00:00:00
2012-05-14	33,92	2.299.800	34,90	33,62	34,87	00:00:00
2012-05-16	32,86	2.769.700	33,31	32,54	33,01	00:00:00
2012-05-17	32,61	1.412.400	33,15	32,42	33,00	00:00:00
2012-05-18	32,80	3.049.300	32,99	31,87	32,31	00:00:00
2012-05-21	32,72	2.929.700	32,76	31,51	32,03	00:00:00
2012-05-22	33,76	2.914.800	34,44	33,33	34,44	00:00:00
2012-05-23	32,33	2.506.000	33,32	32,17	33,32	00:00:00
2012-05-24	32,60	2.255.100	32,85	31,92	32,76	00:00:00
2012-05-25	33,12	2.269.100	33,39	32,64	32,74	00:00:00
2012-05-28	33,10	874.900	33,95	33,08	33,51	00:00:00
2012-05-29	33,86	1.837.000	34,15	33,24	33,39	00:00:00
2012-05-30	32,71	2.320.600	33,72	32,62	33,55	00:00:00
2012-05-31	32,31	2.762.100	33,08	31,97	32,92	00:00:00
2012-06-01	31,62	3.704.200	32,62	31,23	32,51	00:00:00
2012-06-05	32,44	1.786.400	32,67	32,03	32,33	00:00:00
2012-06-06	33,31	2.911.100	33,38	32,05	32,06	00:00:00
2012-06-07	33,04	2.927.200	33,79	33,01	33,45	00:00:00
2012-06-08	32,62	2.847.900	32,90	32,31	32,88	00:00:00
2012-06-11	32,92	2.834.200	33,99	32,88	33,28	00:00:00
2012-06-12	33,06	2.366.200	33,35	32,66	32,97	00:00:00
2012-06-13	32,51	2.166.700	33,31	32,26	33,25	00:00:00
2012-06-14	32,38	2.620.600	32,78	31,87	32,63	00:00:00
2012-06-15	33,77	4.048.300	33,94	32,57	32,64	00:00:00
2012-06-18	33,63	2.752.800	34,41	33,39	34,13	00:00:00
2012-06-19	34,47	2.218.200	34,58	33,76	33,76	00:00:00
2012-06-20	34,72	1.786.600	34,82	34,13	34,62	00:00:00
2012-06-21	34,67	2.526.800	35,47	34,21	34,33	00:00:00
2012-06-22	34,91	2.489.500	35,33	34,15	34,39	00:00:00
2012-06-25	34,24	2.924.900	34,76	34,12	34,65	00:00:00
2012-06-26	34,23	2.053.400	34,53	34,05	34,34	00:00:00
2012-06-27	35,10	2.497.100	35,10	33,90	34,37	00:00:00
2012-06-28	35,09	2.175.700	35,37	34,33	35,16	00:00:00
2012-06-29	36,78	3.941.700	36,85	35,88	36,10	00:00:00
2012-07-02	37,72	2.703.300	37,95	37,58	37,60	00:00:00
2012-07-03	37,31	3.410.300	37,77	36,83	37,60	00:00:00
2012-07-04	37,17	1.656.200	37,30	36,72	37,24	00:00:00
2012-07-05	36,75	2.783.500	37,50	36,51	37,08	00:00:00
2012-07-06	35,78	2.394.500	36,84	35,78	36,57	00:00:00
2012-07-09	35,92	1.537.600	36,08	35,29	35,73	00:00:00
2012-07-10	36,23	2.288.800	36,60	35,55	35,99	00:00:00
2012-07-11	35,28	2.777.700	36,06	35,24	35,90	00:00:00
2012-07-12	34,95	2.557.900	35,22	34,67	34,95	00:00:00
2012-07-13	35,16	2.975.500	35,28	34,58	35,08	00:00:00
2012-07-16	35,19	877.300	35,27	34,74	35,05	00:00:00
2012-07-17	34,92	1.468.400	35,33	34,60	35,15	00:00:00
2012-07-18	35,58	1.943.700	35,58	34,86	35,06	00:00:00
2012-07-19	35,81	1.577.100	35,95	35,56	35,85	00:00:00
2012-07-20	34,69	2.407.200	35,78	34,51	35,70	00:00:00
2012-07-23	32,98	3.209.900	34,27	32,66	34,27	00:00:00
2012-07-24	32,46	2.569.800	33,21	32,45	32,99	00:00:00
2012-07-25	32,53	2.207.600	33,22	32,11	32,37	00:00:00
2012-07-26	34,29	3.546.700	34,29	32,10	32,62	00:00:00
2012-07-27	34,48	1.840.700	34,57	33,34	34,50	00:00:00
2012-07-31	34,46	1.853.900	35,79	34,35	35,79	00:00:00
2012-08-01	33,78	2.200.500	34,14	32,76	32,83	00:00:00
2012-08-02	32,17	2.663.400	34,11	32,07	33,76	00:00:00
2012-08-03	33,78	2.534.600	33,78	32,17	32,19	00:00:00
2012-08-06	34,46	1.438.700	34,60	33,76	33,92	00:00:00
2012-08-07	35,28	2.419.800	35,54	34,28	34,40	00:00:00
2012-08-08	34,98	1.168.400	35,44	34,76	35,31	00:00:00
2012-08-09	35,10	1.148.800	35,49	34,74	35,28	00:00:00
2012-08-10	34,85	1.124.300	35,10	34,60	34,92	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >>