|
 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 | | 2015-08-18 | 58,31 | 1.036.300 | 58,75 | 58,00 | 58,22 | 00:00:00 | | 2015-08-19 | 57,80 | 1.215.400 | 58,28 | 57,52 | 57,98 | 00:00:00 | | 2015-08-20 | 57,00 | 1.938.700 | 58,00 | 56,64 | 57,62 | 00:00:00 | | 2015-08-21 | 56,18 | 2.911.400 | 57,09 | 55,94 | 56,07 | 00:00:00 | | 2015-08-24 | 52,90 | 5.757.200 | 55,08 | 51,11 | 54,20 | 00:00:00 | | 2015-08-26 | 54,96 | 3.365.300 | 55,81 | 53,01 | 53,76 | 00:00:00 | | 2015-08-27 | 57,12 | 2.897.900 | 57,66 | 56,03 | 56,31 | 00:00:00 | | 2015-09-03 | 57,20 | 1.678.000 | 57,77 | 56,65 | 56,90 | 00:00:00 | | 2015-09-04 | 56,94 | 2.278.100 | 57,19 | 56,36 | 56,60 | 00:00:00 | | 2015-09-08 | 57,74 | 1.728.000 | 58,41 | 57,41 | 57,50 | 00:00:00 | | 2015-09-09 | 58,99 | 1.826.900 | 59,68 | 58,74 | 59,00 | 00:00:00 | | 2015-09-15 | 58,00 | 1.439.200 | 58,30 | 57,29 | 57,35 | 00:00:00 | | 2015-09-16 | 58,68 | 1.445.800 | 58,78 | 58,04 | 58,41 | 00:00:00 | | 2015-09-17 | 59,24 | 1.359.000 | 59,28 | 58,41 | 58,84 | 00:00:00 | | 2015-09-18 | 58,15 | 3.851.400 | 58,94 | 57,70 | 58,77 | 00:00:00 | | 2015-09-29 | 56,18 | 1.981.500 | 57,00 | 56,00 | 56,23 | 00:00:00 | | 2015-09-30 | 56,71 | 2.614.400 | 57,33 | 56,62 | 57,24 | 00:00:00 | | 2015-10-01 | 56,47 | 1.751.500 | 57,66 | 56,10 | 57,66 | 00:00:00 | | 2015-10-02 | 56,45 | 1.984.000 | 57,27 | 55,70 | 57,04 | 00:00:00 | | 2015-10-05 | 58,77 | 2.111.800 | 59,00 | 57,35 | 57,37 | 00:00:00 | | 2015-10-08 | 57,92 | 1.654.300 | 58,03 | 57,48 | 57,81 | 00:00:00 | | 2015-10-09 | 56,94 | 2.012.100 | 58,40 | 56,77 | 58,28 | 00:00:00 | | 2015-10-20 | 57,95 | 1.259.200 | 58,38 | 57,68 | 57,70 | 00:00:00 | | 2015-10-21 | 58,27 | 1.509.100 | 58,58 | 57,94 | 58,30 | 00:00:00 | | 2015-10-22 | 58,78 | 1.956.400 | 58,95 | 57,69 | 58,23 | 00:00:00 | | 2015-10-23 | 60,12 | 4.162.300 | 60,64 | 59,25 | 59,33 | 00:00:00 | | 2015-10-26 | 60,38 | 1.370.700 | 60,41 | 59,62 | 59,87 | 00:00:00 | | 2015-10-27 | 59,96 | 1.201.900 | 60,30 | 59,74 | 60,10 | 00:00:00 | | 2015-10-28 | 60,53 | 1.086.100 | 60,84 | 59,73 | 59,99 | 00:00:00 | | 2015-10-29 | 61,08 | 1.447.300 | 61,08 | 60,00 | 60,70 | 00:00:00 | | 2015-10-30 | 61,38 | 1.560.800 | 61,59 | 60,78 | 61,09 | 00:00:00 | | 2015-11-02 | 61,48 | 1.231.300 | 61,98 | 60,46 | 60,55 | 00:00:00 | | 2015-11-05 | 60,83 | 1.651.800 | 61,36 | 59,99 | 60,24 | 00:00:00 | | 2015-11-06 | 62,22 | 1.820.500 | 62,60 | 60,93 | 60,96 | 00:00:00 | | 2015-11-11 | 61,07 | 1.040.300 | 61,74 | 60,70 | 60,83 | 00:00:00 | | 2015-11-12 | 59,93 | 1.229.200 | 61,12 | 59,91 | 60,85 | 00:00:00 | | 2015-11-16 | 59,53 | 2.175.900 | 60,31 | 59,21 | 59,53 | 00:00:00 | | 2015-11-17 | 61,83 | 2.277.500 | 61,86 | 60,20 | 60,32 | 00:00:00 | | 2015-11-18 | 61,75 | 1.260.000 | 61,96 | 61,05 | 61,43 | 00:00:00 | | 2015-11-19 | 62,06 | 1.823.700 | 62,52 | 61,90 | 62,12 | 00:00:00 | | 2015-11-20 | 61,49 | 1.773.300 | 62,37 | 61,26 | 62,28 | 00:00:00 | | 2015-11-23 | 61,22 | 1.178.600 | 61,74 | 60,73 | 61,53 | 00:00:00 | | 2015-11-24 | 60,50 | 1.376.300 | 61,02 | 60,00 | 61,02 | 00:00:00 | | 2015-11-25 | 61,20 | 1.391.400 | 61,60 | 60,43 | 60,60 | 00:00:00 | | 2015-11-26 | 61,91 | 941.000 | 62,02 | 60,86 | 61,05 | 00:00:00 | | 2015-11-27 | 62,11 | 838.700 | 62,29 | 61,50 | 61,62 | 00:00:00 | | 2015-12-01 | 60,86 | 1.750.700 | 61,94 | 60,54 | 61,79 | 00:00:00 | | 2015-12-02 | 60,99 | 1.391.600 | 61,37 | 60,74 | 61,10 | 00:00:00 | | 2015-12-08 | 59,71 | 1.968.700 | 60,61 | 59,42 | 60,29 | 00:00:00 | | 2015-12-09 | 59,41 | 1.258.600 | 60,35 | 59,30 | 60,05 | 00:00:00 | | 2015-12-14 | 57,16 | 1.414.900 | 58,42 | 57,11 | 57,86 | 00:00:00 | | 2015-12-15 | 57,68 | 2.419.000 | 58,05 | 57,49 | 57,77 | 00:00:00 | | 2015-12-16 | 57,94 | 1.934.700 | 58,19 | 57,68 | 58,02 | 00:00:00 | | 2015-12-17 | 59,16 | 2.867.300 | 59,46 | 58,77 | 58,97 | 00:00:00 | | 2015-12-18 | 58,40 | 5.627.900 | 58,60 | 57,98 | 58,42 | 00:00:00 | | 2015-12-22 | 58,03 | 977.400 | 58,58 | 57,46 | 58,35 | 00:00:00 | | 2015-12-23 | 59,03 | 1.028.000 | 59,16 | 58,68 | 58,70 | 00:00:00 | | 2016-01-05 | 58,05 | 1.176.200 | 58,44 | 57,40 | 58,14 | 00:00:00 | | 2016-01-06 | 57,71 | 1.313.000 | 57,89 | 56,72 | 57,89 | 00:00:00 | | 2016-01-07 | 57,05 | 1.997.600 | 57,20 | 55,91 | 56,34 | 00:00:00 | | 2016-01-08 | 56,86 | 1.623.100 | 57,54 | 56,69 | 56,98 | 00:00:00 | | 2016-01-11 | 58,09 | 2.348.400 | 58,70 | 57,06 | 57,19 | 00:00:00 | | 2016-01-12 | 59,04 | 1.881.700 | 59,60 | 57,74 | 58,21 | 00:00:00 | | 2016-01-13 | 59,48 | 1.802.600 | 60,37 | 59,25 | 59,54 | 00:00:00 | | 2016-01-19 | 59,05 | 1.695.500 | 59,22 | 57,89 | 58,27 | 00:00:00 | | 2016-01-20 | 57,21 | 2.183.900 | 58,04 | 56,46 | 57,90 | 00:00:00 | | 2016-01-25 | 61,63 | 2.307.900 | 62,18 | 60,45 | 60,78 | 00:00:00 | | 2016-01-28 | 61,84 | 2.105.100 | 62,97 | 61,12 | 62,16 | 00:00:00 | | 2016-01-29 | 62,42 | 2.281.900 | 62,69 | 61,87 | 62,65 | 00:00:00 | | 2016-02-02 | 62,84 | 2.059.400 | 64,00 | 62,45 | 64,00 | 00:00:00 | | 2016-02-03 | 61,08 | 2.572.000 | 62,71 | 60,44 | 62,50 | 00:00:00 | | 2016-02-04 | 60,29 | 1.857.700 | 62,26 | 60,29 | 61,95 | 00:00:00 | | 2016-02-08 | 59,36 | 3.115.400 | 61,82 | 58,89 | 61,51 | 00:00:00 | | 2016-02-22 | 63,06 | 1.489.600 | 63,95 | 63,01 | 63,19 | 00:00:00 | | 2016-02-23 | 63,06 | 1.412.200 | 63,68 | 62,89 | 63,00 | 00:00:00 | | 2016-02-24 | 62,37 | 1.800.600 | 63,13 | 61,71 | 62,99 | 00:00:00 | | 2016-03-10 | 63,60 | 3.070.300 | 66,44 | 63,60 | 64,14 | 00:00:00 | | 2016-03-11 | 65,35 | 2.021.100 | 65,56 | 64,55 | 64,77 | 00:00:00 | | 2016-03-17 | 65,38 | 1.778.700 | 65,93 | 64,25 | 65,69 | 00:00:00 | | 2016-03-18 | 64,77 | 3.488.000 | 65,90 | 64,77 | 65,88 | 00:00:00 | | 2016-03-29 | 65,20 | 1.145.900 | 65,77 | 64,87 | 65,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
