|
 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 | | 2016-03-29 | 65,20 | 1.145.900 | 65,77 | 64,87 | 65,25 | 00:00:00 | | 2016-03-30 | 66,29 | 1.605.000 | 66,69 | 65,62 | 65,72 | 00:00:00 | | 2016-03-31 | 65,47 | 1.583.700 | 65,78 | 65,16 | 65,78 | 00:00:00 | | 2016-04-01 | 65,28 | 2.398.000 | 65,32 | 63,85 | 64,75 | 00:00:00 | | 2016-04-07 | 64,85 | 1.368.500 | 65,64 | 64,44 | 65,07 | 00:00:00 | | 2016-04-08 | 65,02 | 1.436.800 | 65,09 | 64,37 | 64,95 | 00:00:00 | | 2016-04-11 | 64,58 | 1.649.400 | 65,08 | 64,15 | 64,96 | 00:00:00 | | 2016-04-12 | 64,75 | 1.611.100 | 64,86 | 64,00 | 64,50 | 00:00:00 | | 2016-04-13 | 64,90 | 2.099.700 | 65,65 | 64,43 | 65,41 | 00:00:00 | | 2016-04-18 | 66,05 | 1.307.900 | 66,18 | 65,32 | 65,35 | 00:00:00 | | 2016-04-19 | 66,18 | 1.844.200 | 66,50 | 65,74 | 66,14 | 00:00:00 | | 2016-04-20 | 65,56 | 1.673.800 | 66,33 | 65,15 | 66,08 | 00:00:00 | | 2016-04-26 | 65,13 | 1.945.200 | 65,34 | 64,47 | 64,91 | 00:00:00 | | 2016-04-27 | 65,80 | 1.399.000 | 66,02 | 65,20 | 65,23 | 00:00:00 | | 2016-05-02 | 64,94 | 1.070.500 | 65,36 | 64,79 | 65,00 | 00:00:00 | | 2016-05-09 | 63,92 | 1.325.500 | 64,33 | 63,72 | 63,87 | 00:00:00 | | 2016-05-31 | 67,59 | 3.237.300 | 67,75 | 67,16 | 67,56 | 00:00:00 | | 2016-06-01 | 67,20 | 1.617.700 | 67,78 | 67,02 | 67,47 | 00:00:00 | | 2016-06-02 | 66,79 | 1.613.600 | 67,63 | 66,63 | 67,33 | 00:00:00 | | 2016-06-03 | 66,69 | 1.498.000 | 67,24 | 66,27 | 66,90 | 00:00:00 | | 2016-06-07 | 66,90 | 1.839.900 | 67,47 | 66,89 | 67,10 | 00:00:00 | | 2016-06-08 | 66,15 | 1.665.000 | 66,79 | 66,04 | 66,62 | 00:00:00 | | 2016-06-09 | 65,79 | 1.436.400 | 66,16 | 65,52 | 66,16 | 00:00:00 | | 2016-06-10 | 64,67 | 1.567.400 | 65,55 | 64,62 | 65,55 | 00:00:00 | | 2016-06-16 | 62,33 | 1.835.400 | 62,54 | 61,50 | 62,00 | 00:00:00 | | 2016-06-17 | 62,90 | 2.480.000 | 63,12 | 62,50 | 62,71 | 00:00:00 | | 2016-06-20 | 64,80 | 1.943.800 | 65,24 | 64,25 | 64,34 | 00:00:00 | | 2016-06-21 | 64,73 | 2.087.500 | 64,95 | 64,38 | 64,95 | 00:00:00 | | 2016-06-22 | 64,42 | 1.976.500 | 65,37 | 64,42 | 65,19 | 00:00:00 | | 2016-07-05 | 62,67 | 1.464.300 | 63,30 | 62,40 | 63,07 | 00:00:00 | | 2016-07-06 | 62,21 | 1.839.900 | 62,73 | 61,69 | 62,24 | 00:00:00 | | 2016-07-07 | 63,13 | 1.698.400 | 63,44 | 62,52 | 62,62 | 00:00:00 | | 2016-07-08 | 63,60 | 1.432.800 | 63,96 | 62,67 | 62,89 | 00:00:00 | | 2016-07-12 | 65,76 | 1.481.400 | 66,32 | 65,41 | 65,50 | 00:00:00 | | 2016-07-13 | 66,09 | 1.381.200 | 66,48 | 65,52 | 65,52 | 00:00:00 | | 2016-07-19 | 65,94 | 1.110.600 | 66,10 | 65,32 | 65,76 | 00:00:00 | | 2016-07-20 | 66,38 | 1.076.800 | 66,61 | 65,83 | 66,29 | 00:00:00 | | 2016-07-21 | 65,97 | 975.200 | 66,65 | 65,39 | 66,41 | 00:00:00 | | 2016-07-22 | 66,55 | 1.053.100 | 66,86 | 65,99 | 66,02 | 00:00:00 | | 2016-07-26 | 67,38 | 1.124.200 | 67,48 | 66,97 | 67,20 | 00:00:00 | | 2016-07-27 | 67,61 | 1.270.800 | 68,05 | 67,51 | 67,51 | 00:00:00 | | 2016-08-01 | 67,22 | 1.049.500 | 68,08 | 67,05 | 68,00 | 00:00:00 | | 2016-08-02 | 67,37 | 1.426.400 | 67,82 | 67,23 | 67,23 | 00:00:00 | | 2016-08-05 | 67,04 | 2.327.700 | 67,68 | 66,79 | 67,35 | 00:00:00 | | 2016-08-09 | 67,68 | 1.023.100 | 67,68 | 67,10 | 67,36 | 00:00:00 | | 2016-08-10 | 67,71 | 919.400 | 67,75 | 67,20 | 67,44 | 00:00:00 | | 2016-08-11 | 69,68 | 1.854.700 | 69,68 | 67,93 | 68,00 | 00:00:00 | | 2016-08-12 | 68,90 | 1.248.500 | 69,80 | 68,90 | 69,67 | 00:00:00 | | 2016-08-16 | 67,60 | 1.590.200 | 68,43 | 67,60 | 68,40 | 00:00:00 | | 2016-08-17 | 66,99 | 1.479.800 | 67,62 | 66,63 | 67,55 | 00:00:00 | | 2016-08-23 | 67,15 | 1.247.100 | 67,55 | 67,04 | 67,42 | 00:00:00 | | 2016-08-24 | 67,02 | 1.111.200 | 67,42 | 66,46 | 66,73 | 00:00:00 | | 2016-08-25 | 66,94 | 693.100 | 67,18 | 66,48 | 66,95 | 00:00:00 | | 2016-08-26 | 67,44 | 863.100 | 67,66 | 66,74 | 66,98 | 00:00:00 | | 2016-09-06 | 69,03 | 929.000 | 69,35 | 68,90 | 69,11 | 00:00:00 | | 2016-09-07 | 69,32 | 1.054.700 | 69,49 | 68,93 | 69,24 | 00:00:00 | | 2016-09-08 | 68,74 | 1.283.500 | 69,66 | 68,26 | 69,21 | 00:00:00 | | 2016-09-09 | 67,28 | 1.780.800 | 68,89 | 66,96 | 68,63 | 00:00:00 | | 2016-09-12 | 66,98 | 1.487.100 | 66,98 | 65,91 | 66,32 | 00:00:00 | | 2016-09-20 | 67,07 | 1.123.700 | 67,87 | 67,07 | 67,35 | 00:00:00 | | 2016-09-21 | 67,02 | 925.000 | 68,03 | 66,97 | 67,63 | 00:00:00 | | 2016-09-22 | 68,80 | 1.592.400 | 69,19 | 67,64 | 67,68 | 00:00:00 | | 2016-09-23 | 68,69 | 1.021.100 | 68,78 | 68,26 | 68,73 | 00:00:00 | | 2016-10-03 | 68,06 | 581.400 | 68,31 | 67,65 | 68,04 | 00:00:00 | | 2016-10-04 | 68,43 | 1.193.000 | 68,74 | 68,06 | 68,19 | 00:00:00 | | 2016-10-05 | 67,29 | 1.125.600 | 67,89 | 67,06 | 67,81 | 00:00:00 | | 2016-10-06 | 67,02 | 943.000 | 67,63 | 67,01 | 67,38 | 00:00:00 | | 2016-10-07 | 66,35 | 1.118.500 | 67,10 | 66,26 | 67,08 | 00:00:00 | | 2016-10-10 | 66,48 | 992.200 | 66,59 | 66,04 | 66,43 | 00:00:00 | | 2016-10-11 | 65,17 | 1.539.300 | 66,35 | 65,07 | 66,19 | 00:00:00 | | 2016-10-12 | 65,20 | 1.189.300 | 65,65 | 65,06 | 65,32 | 00:00:00 | | 2016-10-25 | 67,48 | 633.100 | 68,11 | 67,28 | 67,82 | 00:00:00 | | 2016-10-26 | 66,65 | 1.662.500 | 66,82 | 65,10 | 65,46 | 00:00:00 | | 2016-10-31 | 65,98 | 1.575.700 | 66,35 | 65,53 | 65,54 | 00:00:00 | | 2016-11-01 | 65,02 | 1.133.300 | 66,41 | 64,88 | 66,24 | 00:00:00 | | 2016-11-02 | 64,82 | 1.047.800 | 65,20 | 64,52 | 64,72 | 00:00:00 | | 2016-11-22 | 58,80 | 6.309.600 | 62,20 | 49,93 | 61,54 | 00:00:00 | | 2016-11-23 | 59,31 | 3.543.000 | 60,75 | 59,24 | 60,65 | 00:00:00 | | 2016-12-06 | 61,51 | 1.299.600 | 61,57 | 60,32 | 60,79 | 00:00:00 | | 2016-12-07 | 61,85 | 1.411.800 | 62,25 | 61,42 | 62,05 | 00:00:00 | | 2016-12-26 | 64,48 | 0 | 64,48 | 64,48 | 64,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
