|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-02-28 | 54,13 | 1.760.800 | 54,24 | 53,46 | 54,12 | 00:00:00 | | 2014-03-06 | 53,96 | 1.327.400 | 54,60 | 53,88 | 54,26 | 00:00:00 | | 2014-03-07 | 53,26 | 1.722.600 | 54,37 | 53,26 | 53,94 | 00:00:00 | | 2014-03-17 | 53,13 | 983.000 | 53,18 | 52,21 | 52,28 | 00:00:00 | | 2014-03-18 | 53,65 | 1.260.700 | 54,13 | 52,46 | 53,00 | 00:00:00 | | 2014-03-19 | 53,30 | 1.141.500 | 53,81 | 53,10 | 53,65 | 00:00:00 | | 2014-03-25 | 53,50 | 1.437.000 | 53,91 | 52,66 | 52,67 | 00:00:00 | | 2014-03-26 | 53,71 | 1.261.300 | 54,19 | 53,57 | 53,71 | 00:00:00 | | 2014-04-14 | 53,07 | 1.464.600 | 53,75 | 52,47 | 53,52 | 00:00:00 | | 2014-04-21 | 54,10 | 0 | 54,10 | 54,10 | 54,10 | 00:00:00 | | 2014-04-22 | 54,65 | 1.513.300 | 54,84 | 54,04 | 54,25 | 00:00:00 | | 2014-04-23 | 54,00 | 1.635.800 | 54,41 | 53,91 | 54,37 | 00:00:00 | | 2014-04-29 | 55,03 | 1.936.400 | 55,14 | 54,15 | 54,35 | 00:00:00 | | 2014-04-30 | 54,34 | 1.987.600 | 55,23 | 53,85 | 54,86 | 00:00:00 | | 2014-05-01 | 54,34 | 0 | 54,34 | 54,34 | 54,34 | 00:00:00 | | 2014-05-02 | 54,09 | 1.699.700 | 54,65 | 53,98 | 54,34 | 00:00:00 | | 2014-05-06 | 54,11 | 1.095.300 | 54,57 | 53,92 | 54,49 | 00:00:00 | | 2014-05-07 | 54,13 | 1.831.000 | 54,40 | 53,56 | 54,00 | 00:00:00 | | 2014-05-08 | 54,60 | 1.626.000 | 54,87 | 54,04 | 54,24 | 00:00:00 | | 2014-05-09 | 54,46 | 1.384.000 | 54,69 | 54,35 | 54,50 | 00:00:00 | | 2014-05-13 | 54,48 | 1.300.100 | 54,75 | 54,33 | 54,73 | 00:00:00 | | 2014-05-14 | 54,37 | 1.262.900 | 54,70 | 54,06 | 54,58 | 00:00:00 | | 2014-05-15 | 53,12 | 2.340.100 | 54,51 | 52,94 | 54,20 | 00:00:00 | | 2014-05-16 | 53,30 | 2.057.600 | 53,41 | 52,61 | 53,11 | 00:00:00 | | 2014-05-19 | 53,69 | 1.695.200 | 53,80 | 52,60 | 53,27 | 00:00:00 | | 2014-05-20 | 53,51 | 1.359.700 | 54,09 | 53,42 | 53,87 | 00:00:00 | | 2014-05-21 | 53,42 | 1.298.300 | 53,85 | 53,08 | 53,37 | 00:00:00 | | 2014-05-29 | 54,43 | 870.900 | 54,55 | 54,18 | 54,46 | 00:00:00 | | 2014-05-30 | 54,30 | 1.248.900 | 54,50 | 54,10 | 54,43 | 00:00:00 | | 2014-06-03 | 54,42 | 994.100 | 54,56 | 54,23 | 54,50 | 00:00:00 | | 2014-06-04 | 54,60 | 1.639.400 | 54,70 | 54,23 | 54,23 | 00:00:00 | | 2014-06-05 | 55,37 | 2.042.300 | 55,53 | 54,39 | 54,60 | 00:00:00 | | 2014-06-06 | 56,38 | 1.862.000 | 56,64 | 55,40 | 55,62 | 00:00:00 | | 2014-06-10 | 56,71 | 1.148.600 | 56,90 | 56,45 | 56,71 | 00:00:00 | | 2014-06-11 | 56,27 | 2.508.300 | 56,89 | 55,88 | 56,81 | 00:00:00 | | 2014-06-12 | 56,46 | 1.514.600 | 56,94 | 56,27 | 56,51 | 00:00:00 | | 2014-06-13 | 56,19 | 1.182.200 | 56,58 | 55,83 | 56,50 | 00:00:00 | | 2014-06-16 | 55,69 | 1.185.100 | 56,22 | 55,61 | 56,05 | 00:00:00 | | 2014-06-17 | 55,78 | 1.089.000 | 56,17 | 55,54 | 55,85 | 00:00:00 | | 2014-06-18 | 55,75 | 955.700 | 55,87 | 55,51 | 55,80 | 00:00:00 | | 2014-06-19 | 56,85 | 2.033.600 | 57,11 | 56,27 | 56,27 | 00:00:00 | | 2014-06-20 | 56,25 | 5.219.200 | 57,36 | 56,25 | 57,02 | 00:00:00 | | 2014-06-30 | 54,60 | 1.460.900 | 55,31 | 54,37 | 55,22 | 00:00:00 | | 2014-07-01 | 54,44 | 1.535.700 | 54,50 | 54,05 | 54,21 | 00:00:00 | | 2014-07-02 | 54,37 | 1.307.100 | 54,97 | 54,10 | 54,59 | 00:00:00 | | 2014-07-08 | 51,70 | 1.867.900 | 53,35 | 51,56 | 53,17 | 00:00:00 | | 2014-07-09 | 51,95 | 1.768.500 | 52,14 | 51,73 | 51,92 | 00:00:00 | | 2014-07-14 | 52,03 | 985.200 | 52,34 | 51,71 | 51,81 | 00:00:00 | | 2014-07-21 | 51,93 | 1.243.100 | 52,63 | 51,70 | 52,55 | 00:00:00 | | 2014-08-05 | 47,90 | 2.115.800 | 48,52 | 47,60 | 48,28 | 00:00:00 | | 2014-08-06 | 47,51 | 2.022.400 | 47,87 | 47,21 | 47,53 | 00:00:00 | | 2014-08-11 | 47,96 | 3.248.400 | 48,12 | 47,03 | 47,12 | 00:00:00 | | 2014-08-25 | 48,85 | 1.391.600 | 48,85 | 48,03 | 48,49 | 00:00:00 | | 2014-09-01 | 49,36 | 1.193.700 | 49,95 | 49,15 | 49,88 | 00:00:00 | | 2014-09-02 | 49,03 | 1.804.900 | 49,50 | 48,91 | 49,45 | 00:00:00 | | 2014-09-03 | 49,67 | 1.839.400 | 49,99 | 49,15 | 49,28 | 00:00:00 | | 2014-09-09 | 47,22 | 1.455.700 | 47,75 | 47,08 | 47,60 | 00:00:00 | | 2014-09-10 | 47,03 | 1.477.900 | 47,17 | 46,88 | 47,08 | 00:00:00 | | 2014-09-11 | 46,26 | 2.268.300 | 46,72 | 45,85 | 46,57 | 00:00:00 | | 2014-09-12 | 45,87 | 1.729.200 | 46,35 | 45,61 | 46,31 | 00:00:00 | | 2014-09-18 | 46,19 | 2.501.800 | 46,65 | 45,71 | 46,22 | 00:00:00 | | 2014-09-19 | 46,13 | 2.617.500 | 46,94 | 45,94 | 46,80 | 00:00:00 | | 2014-09-22 | 46,44 | 1.656.100 | 46,67 | 45,87 | 46,13 | 00:00:00 | | 2014-10-09 | 43,27 | 2.693.900 | 44,47 | 43,12 | 44,24 | 00:00:00 | | 2014-10-10 | 42,08 | 3.352.500 | 43,13 | 42,03 | 43,01 | 00:00:00 | | 2014-10-13 | 42,90 | 2.510.800 | 43,00 | 41,57 | 41,83 | 00:00:00 | | 2014-10-14 | 43,65 | 2.831.200 | 43,74 | 42,26 | 42,40 | 00:00:00 | | 2014-10-15 | 41,40 | 3.234.400 | 43,72 | 41,38 | 43,71 | 00:00:00 | | 2014-10-16 | 42,32 | 4.968.100 | 42,53 | 39,97 | 41,64 | 00:00:00 | | 2014-10-17 | 43,80 | 3.923.900 | 43,96 | 42,11 | 42,29 | 00:00:00 | | 2014-10-23 | 44,78 | 1.768.100 | 44,97 | 43,97 | 44,35 | 00:00:00 | | 2014-10-24 | 44,08 | 2.857.400 | 44,46 | 43,85 | 44,33 | 00:00:00 | | 2014-10-27 | 43,53 | 2.370.500 | 44,69 | 42,94 | 44,68 | 00:00:00 | | 2014-10-28 | 43,72 | 2.603.300 | 44,40 | 43,71 | 44,03 | 00:00:00 | | 2014-10-29 | 43,62 | 1.629.900 | 44,15 | 43,56 | 44,00 | 00:00:00 | | 2014-10-30 | 43,92 | 2.398.500 | 44,06 | 43,14 | 43,94 | 00:00:00 | | 2014-10-31 | 45,47 | 2.646.600 | 45,58 | 44,20 | 44,57 | 00:00:00 | | 2014-11-03 | 45,69 | 2.327.600 | 46,28 | 45,56 | 45,58 | 00:00:00 | | 2014-11-18 | 44,08 | 1.911.000 | 44,17 | 43,53 | 43,65 | 00:00:00 | | 2014-11-19 | 44,31 | 1.157.200 | 44,36 | 43,81 | 44,20 | 00:00:00 | | 2014-11-20 | 43,70 | 1.755.700 | 44,36 | 43,54 | 44,31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
