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
2012-08-10	34,85	1.124.300	35,10	34,60	34,92	00:00:00
2012-08-14	35,17	1.012.800	35,19	34,78	34,88	00:00:00
2012-08-15	34,75	909.900	34,93	34,58	34,80	00:00:00
2012-08-16	34,90	1.170.300	34,95	34,59	34,75	00:00:00
2012-08-17	35,40	2.038.400	35,44	35,00	35,17	00:00:00
2012-08-20	35,38	1.301.300	35,97	35,10	35,42	00:00:00
2012-08-21	35,74	1.432.900	35,96	35,47	35,50	00:00:00
2012-08-22	35,09	1.196.600	35,65	35,09	35,51	00:00:00
2012-08-23	34,77	1.144.600	35,64	34,58	35,50	00:00:00
2012-08-24	34,85	1.194.500	34,95	34,28	34,93	00:00:00
2012-08-27	35,28	899.500	35,28	34,57	34,88	00:00:00
2012-08-28	34,67	874.200	35,08	34,49	34,91	00:00:00
2012-08-29	34,59	823.200	34,90	34,44	34,88	00:00:00
2012-08-30	34,20	1.105.300	34,68	34,11	34,55	00:00:00
2012-08-31	34,59	1.488.900	34,75	34,06	34,11	00:00:00
2012-09-03	34,88	904.500	35,01	34,33	34,38	00:00:00
2012-09-04	34,38	1.161.100	35,00	34,29	35,00	00:00:00
2012-09-05	33,96	1.989.200	34,54	33,69	34,40	00:00:00
2012-09-06	35,15	2.751.700	35,17	33,91	33,92	00:00:00
2012-09-07	35,47	2.634.800	36,13	35,47	35,53	00:00:00
2012-09-10	35,70	1.928.800	35,83	35,07	35,07	00:00:00
2012-09-11	36,40	2.127.400	36,42	35,40	35,60	00:00:00
2012-09-12	36,78	2.380.100	36,96	36,07	36,50	00:00:00
2012-09-13	35,46	2.749.600	36,75	35,18	36,60	00:00:00
2012-09-14	36,62	3.116.100	36,89	36,22	36,41	00:00:00
2012-09-17	36,24	1.497.800	36,69	36,00	36,12	00:00:00
2012-09-18	35,44	2.296.600	36,00	35,37	36,00	00:00:00
2012-09-19	35,91	2.529.800	36,00	35,11	35,69	00:00:00
2012-09-20	35,53	1.441.900	35,84	35,26	35,46	00:00:00
2012-09-21	35,34	5.208.500	36,05	35,34	35,90	00:00:00
2012-09-24	34,80	1.925.700	35,20	34,46	35,10	00:00:00
2012-09-25	34,94	1.393.600	35,02	34,53	34,94	00:00:00
2012-09-26	33,84	2.285.800	34,71	33,84	34,67	00:00:00
2012-09-27	34,12	1.467.800	34,49	33,84	34,49	00:00:00
2012-09-28	33,15	2.631.100	34,49	33,15	34,40	00:00:00
2012-10-01	33,85	1.841.500	33,99	33,07	33,10	00:00:00
2012-10-02	33,77	1.710.900	34,29	33,30	33,60	00:00:00
2012-10-03	33,64	1.300.800	33,94	33,35	33,58	00:00:00
2012-10-04	33,33	1.454.200	33,94	33,28	33,78	00:00:00
2012-10-05	34,13	2.023.500	34,26	33,44	33,50	00:00:00
2012-10-08	33,50	1.205.900	33,85	33,34	33,85	00:00:00
2012-10-09	34,00	2.477.300	34,46	33,71	33,80	00:00:00
2012-10-10	33,44	1.771.000	33,96	33,32	33,81	00:00:00
2012-10-11	33,81	1.321.800	33,87	33,12	33,33	00:00:00
2012-10-12	33,57	1.648.400	33,82	33,42	33,71	00:00:00
2012-10-15	33,70	1.369.300	33,89	33,46	33,47	00:00:00
2012-10-16	34,63	2.023.200	34,70	33,81	34,00	00:00:00
2012-10-17	35,51	2.351.700	35,51	34,78	34,90	00:00:00
2012-10-18	35,44	2.100.200	35,84	35,23	35,65	00:00:00
2012-10-19	34,90	2.099.800	35,58	34,85	35,33	00:00:00
2012-10-22	34,58	1.451.200	35,08	34,50	34,90	00:00:00
2012-10-23	33,99	1.963.600	34,75	33,78	34,69	00:00:00
2012-10-24	34,28	1.674.200	34,42	33,74	34,22	00:00:00
2012-10-25	33,85	1.364.700	34,55	33,80	34,21	00:00:00
2012-10-26	34,33	1.714.200	34,47	33,38	33,53	00:00:00
2012-10-29	34,00	914.300	34,28	33,85	34,22	00:00:00
2012-10-30	34,47	974.400	34,47	33,99	33,99	00:00:00
2012-10-31	34,15	1.352.200	34,71	34,15	34,42	00:00:00
2012-11-01	34,70	1.312.300	34,88	33,93	34,11	00:00:00
2012-11-02	34,47	1.656.200	34,92	34,20	34,78	00:00:00
2012-11-05	33,76	1.835.000	34,35	33,76	34,15	00:00:00
2012-11-06	34,14	1.066.300	34,25	33,81	33,89	00:00:00
2012-11-07	33,37	5.768.000	34,48	33,20	34,35	00:00:00
2012-11-08	32,94	2.500.800	33,47	32,72	33,39	00:00:00
2012-11-09	32,78	2.356.500	33,04	32,32	32,96	00:00:00
2012-11-12	32,59	2.195.200	32,81	32,20	32,21	00:00:00
2012-11-13	32,83	1.526.400	32,90	32,25	32,42	00:00:00
2012-11-14	32,32	1.467.000	32,74	32,21	32,58	00:00:00
2012-11-15	32,29	1.418.100	32,54	32,10	32,11	00:00:00
2012-11-16	31,84	2.212.000	32,38	31,83	32,38	00:00:00
2012-11-19	32,92	1.347.200	32,92	32,13	32,13	00:00:00
2012-11-20	33,10	1.386.100	33,21	32,68	32,87	00:00:00
2012-11-21	33,24	1.126.900	33,35	32,91	33,12	00:00:00
2012-11-22	33,40	802.800	33,59	33,12	33,45	00:00:00
2012-11-23	33,69	899.200	33,71	33,28	33,54	00:00:00
2012-11-26	33,40	1.006.300	33,72	33,22	33,50	00:00:00
2012-11-27	33,15	1.685.400	33,90	32,92	33,81	00:00:00
2012-11-28	33,19	1.270.300	33,24	32,74	32,90	00:00:00
2012-11-29	34,00	1.760.700	34,00	33,47	33,49	00:00:00
2012-11-30	33,92	1.774.600	34,33	33,82	34,01	00:00:00
2012-12-03	34,10	1.383.600	34,62	33,91	34,04	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 > >>