|
 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 | | 2012-12-03 | 34,10 | 1.383.600 | 34,62 | 33,91 | 34,04 | 00:00:00 | | 2012-12-04 | 34,33 | 1.260.800 | 34,50 | 34,01 | 34,12 | 00:00:00 | | 2012-12-05 | 34,44 | 1.484.300 | 34,70 | 34,26 | 34,55 | 00:00:00 | | 2012-12-06 | 34,51 | 2.087.900 | 34,86 | 34,33 | 34,67 | 00:00:00 | | 2012-12-07 | 34,50 | 1.481.200 | 34,86 | 34,24 | 34,66 | 00:00:00 | | 2012-12-10 | 34,72 | 1.368.100 | 34,72 | 33,94 | 34,00 | 00:00:00 | | 2012-12-11 | 35,12 | 2.227.200 | 35,46 | 34,52 | 34,66 | 00:00:00 | | 2012-12-12 | 35,41 | 1.507.700 | 35,46 | 35,10 | 35,15 | 00:00:00 | | 2012-12-13 | 35,35 | 1.571.100 | 35,49 | 35,02 | 35,47 | 00:00:00 | | 2012-12-14 | 35,40 | 1.163.200 | 35,50 | 35,28 | 35,40 | 00:00:00 | | 2012-12-17 | 35,79 | 1.296.100 | 35,83 | 35,12 | 35,33 | 00:00:00 | | 2012-12-18 | 36,09 | 1.572.700 | 36,22 | 35,74 | 35,85 | 00:00:00 | | 2012-12-19 | 36,12 | 1.927.300 | 36,69 | 36,08 | 36,31 | 00:00:00 | | 2012-12-20 | 36,04 | 1.638.600 | 36,24 | 35,84 | 35,99 | 00:00:00 | | 2012-12-21 | 36,02 | 2.611.600 | 36,38 | 35,78 | 35,83 | 00:00:00 | | 2012-12-24 | 35,97 | 385.900 | 36,24 | 35,85 | 36,00 | 00:00:00 | | 2012-12-25 | 35,97 | 0 | 35,97 | 35,97 | 35,97 | 00:00:00 | | 2012-12-26 | 35,97 | 0 | 35,97 | 35,97 | 35,97 | 00:00:00 | | 2012-12-27 | 36,54 | 1.061.800 | 36,54 | 35,97 | 35,97 | 00:00:00 | | 2012-12-28 | 35,69 | 1.126.600 | 36,60 | 35,68 | 36,58 | 00:00:00 | | 2012-12-31 | 35,96 | 359.600 | 36,24 | 35,37 | 35,62 | 00:00:00 | | 2013-01-01 | 35,96 | 0 | 35,96 | 35,96 | 35,96 | 00:00:00 | | 2013-01-02 | 36,84 | 1.976.000 | 36,84 | 36,35 | 36,60 | 00:00:00 | | 2013-01-03 | 37,00 | 1.435.100 | 37,05 | 36,42 | 36,80 | 00:00:00 | | 2013-01-04 | 37,12 | 1.575.100 | 37,15 | 36,62 | 36,72 | 00:00:00 | | 2013-01-07 | 36,76 | 1.311.200 | 37,52 | 36,56 | 37,47 | 00:00:00 | | 2013-01-08 | 36,67 | 998.300 | 37,09 | 36,58 | 36,58 | 00:00:00 | | 2013-01-09 | 37,10 | 1.248.800 | 37,10 | 36,72 | 36,85 | 00:00:00 | | 2013-01-10 | 36,95 | 1.234.400 | 37,31 | 36,88 | 37,15 | 00:00:00 | | 2013-01-11 | 37,10 | 1.116.300 | 37,21 | 36,86 | 37,00 | 00:00:00 | | 2013-01-14 | 37,24 | 965.000 | 37,38 | 37,03 | 37,33 | 00:00:00 | | 2013-01-15 | 37,29 | 1.598.900 | 37,54 | 36,95 | 37,00 | 00:00:00 | | 2013-01-16 | 37,31 | 1.223.200 | 37,49 | 36,90 | 37,39 | 00:00:00 | | 2013-01-17 | 37,79 | 1.508.100 | 37,90 | 37,15 | 37,31 | 00:00:00 | | 2013-01-18 | 37,69 | 1.481.200 | 37,89 | 37,45 | 37,89 | 00:00:00 | | 2013-01-21 | 37,96 | 745.100 | 37,96 | 37,51 | 37,78 | 00:00:00 | | 2013-01-22 | 37,87 | 1.539.400 | 37,99 | 37,33 | 37,87 | 00:00:00 | | 2013-01-23 | 37,78 | 1.238.200 | 37,92 | 37,44 | 37,85 | 00:00:00 | | 2013-01-24 | 37,90 | 1.091.800 | 38,05 | 37,47 | 37,78 | 00:00:00 | | 2013-01-25 | 38,49 | 1.818.200 | 38,49 | 37,74 | 37,90 | 00:00:00 | | 2013-02-05 | 36,62 | 1.808.700 | 36,97 | 36,18 | 36,21 | 00:00:00 | | 2013-02-08 | 35,50 | 1.724.900 | 35,74 | 35,09 | 35,17 | 00:00:00 | | 2013-02-11 | 35,40 | 1.091.700 | 35,78 | 35,16 | 35,54 | 00:00:00 | | 2013-02-18 | 35,26 | 1.071.700 | 35,26 | 34,70 | 35,01 | 00:00:00 | | 2013-02-26 | 34,80 | 2.720.300 | 35,31 | 34,67 | 34,92 | 00:00:00 | | 2013-02-27 | 35,60 | 1.854.200 | 35,62 | 34,63 | 34,95 | 00:00:00 | | 2013-02-28 | 35,45 | 1.589.600 | 35,94 | 35,31 | 35,88 | 00:00:00 | | 2013-03-01 | 35,38 | 1.566.800 | 35,49 | 34,85 | 35,49 | 00:00:00 | | 2013-03-04 | 35,40 | 1.087.100 | 35,56 | 34,94 | 35,08 | 00:00:00 | | 2013-03-11 | 36,49 | 1.036.900 | 36,49 | 36,06 | 36,32 | 00:00:00 | | 2013-03-12 | 36,49 | 1.586.300 | 36,69 | 36,24 | 36,29 | 00:00:00 | | 2013-03-13 | 36,49 | 1.217.600 | 36,49 | 36,01 | 36,41 | 00:00:00 | | 2013-03-14 | 36,61 | 2.041.900 | 36,70 | 36,28 | 36,67 | 00:00:00 | | 2013-03-15 | 36,19 | 2.848.100 | 36,62 | 35,92 | 36,60 | 00:00:00 | | 2013-03-18 | 35,72 | 1.842.200 | 35,76 | 35,15 | 35,16 | 00:00:00 | | 2013-03-19 | 35,31 | 1.684.700 | 35,67 | 35,08 | 35,31 | 00:00:00 | | 2013-03-20 | 35,72 | 1.743.000 | 35,86 | 35,36 | 35,36 | 00:00:00 | | 2013-03-21 | 35,21 | 2.532.800 | 35,78 | 35,12 | 35,58 | 00:00:00 | | 2013-03-22 | 35,12 | 2.043.800 | 35,35 | 34,97 | 35,09 | 00:00:00 | | 2013-04-01 | 35,15 | 0 | 35,15 | 35,15 | 35,15 | 00:00:00 | | 2013-04-09 | 35,36 | 1.812.600 | 35,51 | 35,24 | 35,42 | 00:00:00 | | 2013-04-10 | 36,00 | 1.799.600 | 36,21 | 35,40 | 35,40 | 00:00:00 | | 2013-04-15 | 35,72 | 1.785.100 | 35,96 | 35,44 | 35,71 | 00:00:00 | | 2013-04-18 | 34,53 | 2.120.300 | 34,79 | 34,26 | 34,65 | 00:00:00 | | 2013-04-19 | 34,58 | 2.266.100 | 34,81 | 34,42 | 34,72 | 00:00:00 | | 2013-04-22 | 34,65 | 1.873.800 | 35,08 | 34,35 | 34,81 | 00:00:00 | | 2013-04-23 | 34,33 | 2.932.400 | 34,41 | 33,25 | 33,94 | 00:00:00 | | 2013-04-24 | 35,19 | 2.919.500 | 35,34 | 34,44 | 34,47 | 00:00:00 | | 2013-04-25 | 35,50 | 1.761.400 | 35,87 | 35,27 | 35,27 | 00:00:00 | | 2013-04-26 | 36,71 | 4.380.100 | 36,99 | 35,97 | 36,23 | 00:00:00 | | 2013-05-02 | 36,65 | 2.145.700 | 37,03 | 36,18 | 36,60 | 00:00:00 | | 2013-05-03 | 37,35 | 1.679.300 | 37,53 | 36,48 | 36,71 | 00:00:00 | | 2013-05-06 | 37,29 | 1.045.900 | 37,45 | 37,01 | 37,35 | 00:00:00 | | 2013-05-10 | 37,69 | 1.387.900 | 37,93 | 37,37 | 37,79 | 00:00:00 | | 2013-05-16 | 37,72 | 1.001.100 | 37,87 | 37,26 | 37,74 | 00:00:00 | | 2013-05-17 | 38,03 | 2.761.400 | 38,24 | 37,57 | 37,63 | 00:00:00 | | 2013-05-20 | 38,44 | 1.140.600 | 38,44 | 38,12 | 38,23 | 00:00:00 | | 2013-05-27 | 37,87 | 780.900 | 37,97 | 37,54 | 37,67 | 00:00:00 | | 2013-06-10 | 39,67 | 1.108.100 | 39,90 | 39,46 | 39,74 | 00:00:00 | | 2013-06-11 | 39,10 | 1.624.600 | 39,80 | 38,78 | 39,80 | 00:00:00 | | 2013-06-12 | 38,66 | 1.187.400 | 39,28 | 38,60 | 39,13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
