|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 21,11 | 1.423.600 | 21,20 | 20,92 | 21,04 | 00:00:00 | | 2004-07-15 | 21,08 | 2.039.800 | 21,11 | 20,92 | 20,92 | 00:00:00 | | 2004-07-16 | 21,25 | 2.604.700 | 21,46 | 21,09 | 21,11 | 00:00:00 | | 2004-07-19 | 21,34 | 1.932.000 | 21,35 | 21,15 | 21,17 | 00:00:00 | | 2004-07-20 | 21,23 | 1.269.400 | 21,35 | 21,05 | 21,35 | 00:00:00 | | 2004-07-21 | 21,23 | 1.559.300 | 21,36 | 21,19 | 21,25 | 00:00:00 | | 2004-07-22 | 21,04 | 1.356.600 | 21,34 | 20,90 | 21,06 | 00:00:00 | | 2004-07-23 | 20,84 | 1.241.600 | 21,15 | 20,77 | 21,11 | 00:00:00 | | 2004-07-26 | 20,80 | 709.500 | 20,94 | 20,75 | 20,90 | 00:00:00 | | 2004-07-27 | 20,90 | 860.000 | 20,99 | 20,69 | 20,77 | 00:00:00 | | 2004-07-28 | 20,74 | 1.981.700 | 20,89 | 20,56 | 20,70 | 00:00:00 | | 2004-07-29 | 20,99 | 1.119.600 | 21,12 | 20,75 | 20,81 | 00:00:00 | | 2004-07-30 | 21,14 | 2.263.500 | 21,24 | 20,99 | 20,99 | 00:00:00 | | 2004-08-02 | 21,10 | 1.131.100 | 21,27 | 20,77 | 21,00 | 00:00:00 | | 2004-08-03 | 21,50 | 2.429.600 | 21,51 | 21,10 | 21,14 | 00:00:00 | | 2004-08-04 | 21,46 | 2.154.800 | 21,55 | 21,19 | 21,50 | 00:00:00 | | 2004-08-05 | 21,42 | 1.461.000 | 21,50 | 21,35 | 21,48 | 00:00:00 | | 2004-08-06 | 21,34 | 3.536.300 | 21,66 | 21,17 | 21,24 | 00:00:00 | | 2004-08-09 | 21,33 | 1.712.500 | 21,45 | 21,17 | 21,27 | 00:00:00 | | 2004-08-10 | 21,40 | 1.865.000 | 21,40 | 21,21 | 21,35 | 00:00:00 | | 2004-08-11 | 21,15 | 1.810.100 | 21,50 | 20,86 | 21,34 | 00:00:00 | | 2004-08-12 | 21,23 | 1.821.900 | 21,33 | 21,17 | 21,24 | 00:00:00 | | 2004-08-13 | 21,24 | 887.400 | 21,26 | 21,11 | 21,25 | 00:00:00 | | 2004-08-16 | 21,38 | 1.007.900 | 21,38 | 21,14 | 21,23 | 00:00:00 | | 2004-08-17 | 21,50 | 1.126.200 | 21,50 | 21,31 | 21,36 | 00:00:00 | | 2004-08-18 | 21,60 | 1.458.500 | 21,65 | 21,41 | 21,52 | 00:00:00 | | 2004-08-19 | 21,83 | 2.451.600 | 21,90 | 21,56 | 21,59 | 00:00:00 | | 2004-08-20 | 21,92 | 1.255.400 | 21,94 | 21,70 | 21,74 | 00:00:00 | | 2004-08-23 | 22,25 | 1.444.400 | 22,33 | 21,88 | 22,00 | 00:00:00 | | 2004-08-24 | 22,06 | 1.617.800 | 22,27 | 21,95 | 22,15 | 00:00:00 | | 2004-08-25 | 21,98 | 1.154.600 | 22,20 | 21,83 | 22,20 | 00:00:00 | | 2004-08-26 | 21,96 | 1.140.400 | 22,15 | 21,88 | 21,99 | 00:00:00 | | 2004-08-27 | 22,20 | 1.029.100 | 22,20 | 21,94 | 21,94 | 00:00:00 | | 2004-08-30 | 21,90 | 918.200 | 22,16 | 21,86 | 22,15 | 00:00:00 | | 2004-08-31 | 21,96 | 2.266.000 | 22,25 | 21,86 | 21,98 | 00:00:00 | | 2004-09-01 | 21,98 | 1.178.700 | 22,05 | 21,83 | 21,99 | 00:00:00 | | 2004-09-02 | 22,12 | 2.120.800 | 22,16 | 21,73 | 21,96 | 00:00:00 | | 2004-09-03 | 22,25 | 1.510.300 | 22,49 | 22,08 | 22,49 | 00:00:00 | | 2004-09-06 | 22,25 | 1.025.000 | 22,25 | 22,05 | 22,25 | 00:00:00 | | 2004-09-07 | 22,17 | 1.855.400 | 22,54 | 22,02 | 22,51 | 00:00:00 | | 2004-09-08 | 23,19 | 8.293.600 | 23,38 | 22,70 | 22,75 | 00:00:00 | | 2004-09-09 | 22,54 | 5.235.000 | 23,12 | 22,39 | 23,10 | 00:00:00 | | 2004-09-10 | 22,55 | 1.916.400 | 22,66 | 22,44 | 22,55 | 00:00:00 | | 2004-09-13 | 22,75 | 1.568.200 | 22,77 | 22,64 | 22,65 | 00:00:00 | | 2004-09-14 | 22,69 | 1.376.800 | 22,80 | 22,62 | 22,62 | 00:00:00 | | 2004-09-15 | 22,51 | 1.317.000 | 22,74 | 22,48 | 22,69 | 00:00:00 | | 2004-09-16 | 22,44 | 1.181.900 | 22,62 | 22,38 | 22,61 | 00:00:00 | | 2004-09-17 | 22,66 | 1.497.600 | 22,80 | 22,46 | 22,55 | 00:00:00 | | 2004-09-20 | 22,60 | 926.500 | 22,75 | 22,45 | 22,73 | 00:00:00 | | 2004-09-21 | 22,70 | 1.432.800 | 22,79 | 22,49 | 22,52 | 00:00:00 | | 2004-09-22 | 22,85 | 1.376.400 | 22,90 | 22,69 | 22,70 | 00:00:00 | | 2004-09-23 | 22,62 | 2.301.900 | 22,92 | 22,50 | 22,85 | 00:00:00 | | 2004-09-24 | 22,70 | 1.048.700 | 22,75 | 22,51 | 22,66 | 00:00:00 | | 2004-09-27 | 22,89 | 807.800 | 22,89 | 22,69 | 22,75 | 00:00:00 | | 2004-09-28 | 22,90 | 1.247.700 | 22,92 | 22,79 | 22,79 | 00:00:00 | | 2004-09-29 | 23,12 | 3.052.900 | 23,21 | 22,91 | 22,92 | 00:00:00 | | 2004-09-30 | 23,16 | 3.309.500 | 23,40 | 22,95 | 23,20 | 00:00:00 | | 2004-10-01 | 23,51 | 2.214.700 | 23,58 | 23,10 | 23,10 | 00:00:00 | | 2004-10-04 | 23,44 | 2.652.800 | 23,60 | 23,10 | 23,51 | 00:00:00 | | 2004-10-05 | 23,49 | 1.637.900 | 23,58 | 23,36 | 23,39 | 00:00:00 | | 2004-10-06 | 23,48 | 4.146.400 | 23,55 | 23,45 | 23,51 | 00:00:00 | | 2004-10-07 | 23,44 | 1.147.600 | 23,52 | 23,26 | 23,52 | 00:00:00 | | 2004-10-08 | 23,48 | 1.504.100 | 23,60 | 23,38 | 23,38 | 00:00:00 | | 2004-10-11 | 23,52 | 986.900 | 23,59 | 23,46 | 23,50 | 00:00:00 | | 2004-10-12 | 23,60 | 1.204.700 | 23,62 | 23,38 | 23,62 | 00:00:00 | | 2004-10-13 | 23,75 | 1.457.200 | 23,75 | 23,50 | 23,50 | 00:00:00 | | 2004-10-14 | 23,60 | 2.899.500 | 23,75 | 23,52 | 23,75 | 00:00:00 | | 2004-10-15 | 23,80 | 1.623.500 | 23,86 | 23,56 | 23,65 | 00:00:00 | | 2004-10-18 | 23,64 | 1.135.300 | 23,89 | 23,59 | 23,88 | 00:00:00 | | 2004-10-19 | 23,34 | 2.410.700 | 23,75 | 23,11 | 23,75 | 00:00:00 | | 2004-10-20 | 23,25 | 1.771.600 | 23,39 | 23,12 | 23,16 | 00:00:00 | | 2004-10-21 | 23,25 | 1.267.500 | 23,33 | 23,04 | 23,25 | 00:00:00 | | 2004-10-22 | 23,26 | 1.066.600 | 23,35 | 23,02 | 23,35 | 00:00:00 | | 2004-10-25 | 22,98 | 1.436.900 | 23,12 | 22,81 | 23,12 | 00:00:00 | | 2004-10-26 | 23,02 | 1.027.800 | 23,08 | 22,84 | 23,01 | 00:00:00 | | 2004-10-27 | 23,44 | 2.076.600 | 23,50 | 23,05 | 23,05 | 00:00:00 | | 2004-10-28 | 23,60 | 1.401.400 | 23,66 | 23,41 | 23,50 | 00:00:00 | | 2004-10-29 | 23,34 | 1.487.800 | 23,75 | 23,31 | 23,74 | 00:00:00 | | 2004-11-01 | 23,55 | 411.500 | 23,56 | 23,33 | 23,33 | 00:00:00 | | 2004-11-02 | 23,71 | 1.693.100 | 23,85 | 23,48 | 23,64 | 00:00:00 | | 2004-11-03 | 23,44 | 2.033.700 | 24,00 | 23,41 | 23,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
