|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2016-12-26 | 64,48 | 0 | 64,48 | 64,48 | 64,48 | 00:00:00 | 2016-12-27 | 64,53 | 438.100 | 64,79 | 64,38 | 64,62 | 00:00:00 | 2016-12-28 | 64,19 | 762.200 | 64,57 | 64,15 | 64,46 | 00:00:00 | 2016-12-29 | 64,39 | 540.100 | 64,52 | 64,00 | 64,07 | 00:00:00 | 2016-12-30 | 64,70 | 963.900 | 64,70 | 64,03 | 64,56 | 00:00:00 | 2017-01-09 | 66,00 | 866.600 | 66,00 | 65,26 | 65,75 | 00:00:00 | 2017-01-10 | 65,91 | 1.060.900 | 66,39 | 65,51 | 66,00 | 00:00:00 | 2017-01-11 | 65,57 | 1.160.600 | 66,09 | 65,40 | 65,85 | 00:00:00 | 2017-01-12 | 65,51 | 1.540.600 | 65,72 | 64,69 | 65,26 | 00:00:00 | 2017-01-13 | 65,72 | 1.434.500 | 65,99 | 65,28 | 65,74 | 00:00:00 | 2017-01-16 | 65,47 | 835.300 | 65,63 | 65,25 | 65,34 | 00:00:00 | 2017-01-19 | 65,18 | 1.342.100 | 65,61 | 64,78 | 65,29 | 00:00:00 | 2017-01-20 | 65,84 | 1.936.500 | 66,23 | 64,97 | 65,03 | 00:00:00 | 2017-01-30 | 64,94 | 960.200 | 65,76 | 64,74 | 65,53 | 00:00:00 | 2017-01-31 | 64,90 | 1.513.700 | 65,34 | 64,90 | 65,01 | 00:00:00 | 2017-02-01 | 65,28 | 1.177.500 | 65,78 | 65,08 | 65,17 | 00:00:00 | 2017-02-02 | 66,19 | 1.401.800 | 66,67 | 64,96 | 65,07 | 00:00:00 | 2017-02-03 | 66,54 | 1.009.500 | 66,93 | 66,03 | 66,19 | 00:00:00 | 2017-02-06 | 65,82 | 990.400 | 66,60 | 65,66 | 66,57 | 00:00:00 | 2017-02-13 | 69,36 | 1.358.800 | 69,59 | 68,69 | 69,00 | 00:00:00 | 2017-02-14 | 68,82 | 1.233.800 | 69,74 | 68,77 | 69,27 | 00:00:00 | 2017-02-15 | 69,40 | 1.359.100 | 69,85 | 68,76 | 68,98 | 00:00:00 | 2017-02-20 | 68,53 | 812.700 | 68,98 | 68,40 | 68,60 | 00:00:00 | 2017-02-21 | 68,31 | 1.283.000 | 68,83 | 68,24 | 68,68 | 00:00:00 | 2017-02-22 | 68,49 | 1.315.800 | 68,62 | 67,97 | 68,20 | 00:00:00 | 2017-02-27 | 67,44 | 959.900 | 67,81 | 67,01 | 67,76 | 00:00:00 | 2017-03-02 | 69,92 | 1.124.500 | 69,92 | 69,42 | 69,76 | 00:00:00 | 2017-03-03 | 70,00 | 1.340.900 | 70,35 | 69,12 | 69,12 | 00:00:00 | 2017-03-06 | 69,99 | 974.400 | 70,36 | 69,85 | 70,03 | 00:00:00 | 2017-03-07 | 70,06 | 943.100 | 70,25 | 69,68 | 70,13 | 00:00:00 | 2017-03-08 | 70,32 | 1.180.700 | 70,46 | 69,88 | 70,20 | 00:00:00 | 2017-03-09 | 70,74 | 971.900 | 70,82 | 70,20 | 70,31 | 00:00:00 | 2017-03-30 | 74,16 | 1.100.700 | 74,17 | 73,76 | 74,05 | 00:00:00 | 2017-03-31 | 74,30 | 1.503.500 | 74,38 | 73,51 | 74,09 | 00:00:00 | 2017-04-17 | 73,85 | 0 | 73,85 | 73,85 | 73,85 | 00:00:00 | 2017-04-18 | 72,56 | 1.819.900 | 74,11 | 72,33 | 73,67 | 00:00:00 | 2017-04-19 | 72,22 | 1.986.600 | 72,90 | 71,83 | 72,56 | 00:00:00 | 2017-04-24 | 78,50 | 3.998.400 | 78,68 | 76,75 | 77,67 | 00:00:00 | 2017-04-27 | 77,55 | 1.245.800 | 77,78 | 76,79 | 76,88 | 00:00:00 | 2017-04-28 | 78,10 | 1.896.600 | 78,25 | 77,41 | 77,55 | 00:00:00 | 2017-05-01 | 78,10 | 0 | 78,10 | 78,10 | 78,10 | 00:00:00 | 2017-05-04 | 79,33 | 1.686.200 | 79,33 | 77,20 | 77,41 | 00:00:00 | 2017-05-05 | 79,50 | 1.874.900 | 79,50 | 78,27 | 79,20 | 00:00:00 | 2017-05-08 | 78,99 | 1.320.000 | 79,84 | 78,52 | 79,74 | 00:00:00 | 2017-05-09 | 79,00 | 1.387.200 | 79,14 | 78,47 | 78,64 | 00:00:00 | 2017-05-10 | 78,32 | 1.663.800 | 78,92 | 77,43 | 78,65 | 00:00:00 | 2017-05-15 | 78,37 | 1.214.500 | 78,68 | 77,59 | 78,49 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|