|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 19,61 | 1.966.300 | 19,79 | 19,41 | 19,70 | 00:00:00 | | 2004-03-25 | 19,58 | 2.819.400 | 19,75 | 19,45 | 19,74 | 00:00:00 | | 2004-03-26 | 19,66 | 2.197.000 | 19,70 | 19,54 | 19,62 | 00:00:00 | | 2004-03-29 | 19,50 | 2.074.800 | 19,67 | 19,44 | 19,61 | 00:00:00 | | 2004-03-30 | 19,50 | 3.144.000 | 19,59 | 19,36 | 19,50 | 00:00:00 | | 2004-03-31 | 19,52 | 3.203.800 | 19,60 | 19,39 | 19,56 | 00:00:00 | | 2004-04-01 | 19,62 | 4.438.900 | 19,69 | 19,41 | 19,55 | 00:00:00 | | 2004-04-02 | 20,02 | 3.439.000 | 20,08 | 19,60 | 19,67 | 00:00:00 | | 2004-04-05 | 20,17 | 2.465.500 | 20,33 | 20,00 | 20,02 | 00:00:00 | | 2004-04-06 | 20,31 | 2.526.000 | 20,33 | 20,12 | 20,12 | 00:00:00 | | 2004-04-07 | 20,19 | 3.801.300 | 20,40 | 20,04 | 20,33 | 00:00:00 | | 2004-04-08 | 20,39 | 1.495.500 | 20,41 | 20,20 | 20,31 | 00:00:00 | | 2004-04-09 | 20,39 | 0 | 20,39 | 20,39 | 20,39 | 00:00:00 | | 2004-04-12 | 20,39 | 0 | 20,39 | 20,39 | 20,39 | 00:00:00 | | 2004-04-13 | 20,49 | 2.830.900 | 20,59 | 20,34 | 20,38 | 00:00:00 | | 2004-04-14 | 20,17 | 2.019.700 | 20,40 | 20,04 | 20,38 | 00:00:00 | | 2004-04-15 | 20,33 | 1.707.800 | 20,36 | 20,04 | 20,06 | 00:00:00 | | 2004-04-16 | 20,42 | 3.226.200 | 20,58 | 20,25 | 20,35 | 00:00:00 | | 2004-04-19 | 20,54 | 1.158.400 | 20,55 | 20,29 | 20,38 | 00:00:00 | | 2004-04-20 | 20,67 | 2.143.600 | 20,74 | 20,42 | 20,51 | 00:00:00 | | 2004-04-21 | 20,55 | 6.871.700 | 20,73 | 20,46 | 20,56 | 00:00:00 | | 2004-04-22 | 20,55 | 2.193.300 | 20,66 | 20,26 | 20,66 | 00:00:00 | | 2004-04-23 | 20,35 | 1.993.400 | 20,58 | 20,34 | 20,51 | 00:00:00 | | 2004-04-26 | 20,41 | 3.252.700 | 20,45 | 20,26 | 20,45 | 00:00:00 | | 2004-04-27 | 20,41 | 1.887.200 | 20,49 | 20,34 | 20,45 | 00:00:00 | | 2004-04-28 | 20,45 | 2.487.300 | 20,45 | 20,33 | 20,34 | 00:00:00 | | 2004-04-29 | 20,19 | 2.104.900 | 20,46 | 20,04 | 20,46 | 00:00:00 | | 2004-04-30 | 20,30 | 2.691.100 | 20,39 | 20,15 | 20,25 | 00:00:00 | | 2004-05-03 | 20,75 | 2.064.300 | 20,88 | 20,38 | 20,39 | 00:00:00 | | 2004-05-04 | 20,51 | 3.093.500 | 20,80 | 20,51 | 20,60 | 00:00:00 | | 2004-05-05 | 20,64 | 3.934.000 | 20,71 | 20,50 | 20,58 | 00:00:00 | | 2004-05-06 | 20,81 | 3.319.400 | 20,86 | 20,55 | 20,55 | 00:00:00 | | 2004-05-07 | 21,00 | 17.759.100 | 21,38 | 20,79 | 20,86 | 00:00:00 | | 2004-05-10 | 20,49 | 3.760.500 | 20,94 | 20,41 | 20,92 | 00:00:00 | | 2004-05-11 | 20,26 | 2.653.000 | 20,29 | 19,89 | 19,96 | 00:00:00 | | 2004-05-12 | 20,10 | 1.270.200 | 20,29 | 20,10 | 20,29 | 00:00:00 | | 2004-05-13 | 20,45 | 7.367.500 | 20,46 | 20,11 | 20,11 | 00:00:00 | | 2004-05-14 | 20,35 | 10.204.100 | 20,65 | 20,19 | 20,34 | 00:00:00 | | 2004-05-17 | 20,12 | 1.886.200 | 20,30 | 19,84 | 20,27 | 00:00:00 | | 2004-05-18 | 20,04 | 1.931.000 | 20,23 | 19,96 | 20,19 | 00:00:00 | | 2004-05-19 | 20,39 | 2.518.700 | 20,45 | 20,02 | 20,06 | 00:00:00 | | 2004-05-20 | 20,19 | 832.300 | 20,39 | 20,17 | 20,21 | 00:00:00 | | 2004-05-21 | 20,16 | 3.116.700 | 20,45 | 20,09 | 20,30 | 00:00:00 | | 2004-05-24 | 19,77 | 6.880.200 | 19,99 | 19,15 | 19,96 | 00:00:00 | | 2004-05-25 | 19,84 | 2.683.700 | 19,98 | 19,71 | 19,79 | 00:00:00 | | 2004-05-26 | 19,80 | 1.232.000 | 19,98 | 19,76 | 19,98 | 00:00:00 | | 2004-05-27 | 19,69 | 3.036.000 | 19,84 | 19,59 | 19,76 | 00:00:00 | | 2004-05-28 | 19,67 | 1.935.800 | 19,84 | 19,65 | 19,81 | 00:00:00 | | 2004-05-31 | 19,70 | 470.600 | 19,81 | 19,60 | 19,60 | 00:00:00 | | 2004-06-01 | 19,38 | 2.530.400 | 19,69 | 19,38 | 19,65 | 00:00:00 | | 2004-06-02 | 19,65 | 2.211.200 | 19,83 | 19,38 | 19,50 | 00:00:00 | | 2004-06-03 | 19,76 | 1.732.600 | 19,81 | 19,49 | 19,61 | 00:00:00 | | 2004-06-04 | 20,00 | 1.786.700 | 20,06 | 19,77 | 19,83 | 00:00:00 | | 2004-06-07 | 20,02 | 1.365.200 | 20,10 | 19,89 | 19,95 | 00:00:00 | | 2004-06-08 | 20,04 | 1.981.800 | 20,09 | 19,89 | 20,05 | 00:00:00 | | 2004-06-09 | 20,08 | 1.345.600 | 20,16 | 20,04 | 20,08 | 00:00:00 | | 2004-06-10 | 20,10 | 1.560.700 | 20,19 | 20,04 | 20,05 | 00:00:00 | | 2004-06-11 | 20,30 | 1.430.100 | 20,30 | 20,10 | 20,11 | 00:00:00 | | 2004-06-14 | 20,09 | 1.221.100 | 20,31 | 19,94 | 20,31 | 00:00:00 | | 2004-06-15 | 20,00 | 1.568.800 | 20,16 | 19,98 | 20,11 | 00:00:00 | | 2004-06-16 | 20,14 | 1.092.700 | 20,20 | 20,00 | 20,05 | 00:00:00 | | 2004-06-17 | 20,36 | 1.723.200 | 20,39 | 20,12 | 20,12 | 00:00:00 | | 2004-06-18 | 20,29 | 2.475.900 | 20,36 | 20,15 | 20,27 | 00:00:00 | | 2004-06-21 | 20,29 | 1.333.200 | 20,36 | 20,15 | 20,30 | 00:00:00 | | 2004-06-22 | 20,19 | 973.000 | 20,25 | 20,06 | 20,19 | 00:00:00 | | 2004-06-23 | 20,27 | 6.732.500 | 20,30 | 20,05 | 20,17 | 00:00:00 | | 2004-06-24 | 20,15 | 2.189.300 | 20,41 | 20,11 | 20,34 | 00:00:00 | | 2004-06-25 | 20,17 | 968.400 | 20,30 | 20,17 | 20,23 | 00:00:00 | | 2004-06-28 | 20,24 | 1.371.700 | 20,40 | 20,16 | 20,25 | 00:00:00 | | 2004-06-29 | 20,34 | 2.377.300 | 20,40 | 20,16 | 20,30 | 00:00:00 | | 2004-06-30 | 20,70 | 4.666.000 | 20,70 | 20,35 | 20,38 | 00:00:00 | | 2004-07-01 | 20,90 | 2.787.300 | 20,98 | 20,64 | 20,69 | 00:00:00 | | 2004-07-02 | 20,95 | 3.359.200 | 21,02 | 20,85 | 20,88 | 00:00:00 | | 2004-07-05 | 20,98 | 1.099.900 | 20,98 | 20,86 | 20,89 | 00:00:00 | | 2004-07-06 | 20,92 | 2.080.800 | 20,98 | 20,73 | 20,92 | 00:00:00 | | 2004-07-07 | 20,95 | 1.477.700 | 21,08 | 20,77 | 20,92 | 00:00:00 | | 2004-07-08 | 20,91 | 1.492.100 | 20,99 | 20,76 | 20,92 | 00:00:00 | | 2004-07-09 | 21,16 | 2.580.300 | 21,20 | 20,90 | 20,91 | 00:00:00 | | 2004-07-12 | 21,19 | 1.957.100 | 21,25 | 21,08 | 21,08 | 00:00:00 | | 2004-07-13 | 21,17 | 3.263.300 | 21,25 | 21,08 | 21,25 | 00:00:00 | | 2004-07-14 | 21,11 | 1.423.600 | 21,20 | 20,92 | 21,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
