|
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 | 2004-11-03 | 23,44 | 2.033.700 | 24,00 | 23,41 | 23,88 | 00:00:00 | 2004-11-04 | 23,41 | 1.777.500 | 23,60 | 23,21 | 23,21 | 00:00:00 | 2004-11-05 | 23,05 | 4.256.800 | 23,61 | 22,84 | 23,60 | 00:00:00 | 2004-11-08 | 22,88 | 2.088.100 | 23,12 | 22,69 | 23,05 | 00:00:00 | 2004-11-09 | 22,64 | 2.208.300 | 22,85 | 22,55 | 22,76 | 00:00:00 | 2004-11-10 | 22,54 | 1.970.700 | 22,70 | 22,45 | 22,70 | 00:00:00 | 2004-11-11 | 22,84 | 2.328.100 | 23,05 | 22,56 | 22,59 | 00:00:00 | 2004-11-12 | 22,92 | 1.865.900 | 22,96 | 22,76 | 22,83 | 00:00:00 | 2004-11-15 | 22,86 | 1.442.300 | 23,00 | 22,84 | 23,00 | 00:00:00 | 2004-11-16 | 22,60 | 2.269.000 | 22,86 | 22,48 | 22,80 | 00:00:00 | 2004-11-17 | 22,73 | 2.050.400 | 22,77 | 22,54 | 22,60 | 00:00:00 | 2004-11-18 | 22,65 | 1.317.400 | 22,70 | 22,55 | 22,62 | 00:00:00 | 2004-11-19 | 22,60 | 1.495.800 | 22,75 | 22,55 | 22,71 | 00:00:00 | 2004-11-22 | 22,49 | 2.336.500 | 22,62 | 22,44 | 22,50 | 00:00:00 | 2004-11-23 | 22,80 | 1.764.300 | 22,88 | 22,52 | 22,59 | 00:00:00 | 2004-11-24 | 22,91 | 1.341.500 | 22,95 | 22,73 | 22,95 | 00:00:00 | 2004-11-25 | 22,99 | 1.331.300 | 23,08 | 22,81 | 22,96 | 00:00:00 | 2004-11-26 | 23,52 | 3.216.500 | 23,64 | 23,20 | 23,20 | 00:00:00 | 2004-11-29 | 23,52 | 2.186.100 | 23,73 | 23,50 | 23,50 | 00:00:00 | 2004-11-30 | 23,29 | 2.121.400 | 23,59 | 23,12 | 23,58 | 00:00:00 | 2004-12-01 | 23,73 | 3.020.000 | 23,75 | 23,31 | 23,40 | 00:00:00 | 2004-12-02 | 23,66 | 1.045.800 | 23,75 | 23,64 | 23,74 | 00:00:00 | 2004-12-03 | 23,71 | 1.717.000 | 23,77 | 23,50 | 23,74 | 00:00:00 | 2004-12-06 | 23,56 | 771.800 | 23,86 | 23,52 | 23,75 | 00:00:00 | 2004-12-07 | 23,51 | 1.561.600 | 23,71 | 23,45 | 23,56 | 00:00:00 | 2004-12-08 | 23,66 | 991.000 | 23,67 | 23,42 | 23,55 | 00:00:00 | 2004-12-09 | 23,52 | 2.091.000 | 23,67 | 23,41 | 23,58 | 00:00:00 | 2004-12-10 | 23,56 | 1.034.100 | 23,67 | 23,48 | 23,66 | 00:00:00 | 2004-12-13 | 24,19 | 2.951.500 | 24,29 | 23,56 | 23,62 | 00:00:00 | 2004-12-14 | 24,52 | 2.570.400 | 24,59 | 24,23 | 24,23 | 00:00:00 | 2004-12-15 | 24,88 | 2.735.400 | 24,94 | 24,58 | 24,65 | 00:00:00 | 2004-12-16 | 24,41 | 3.926.200 | 25,08 | 24,31 | 24,95 | 00:00:00 | 2004-12-17 | 24,45 | 2.252.200 | 24,70 | 24,34 | 24,48 | 00:00:00 | 2004-12-20 | 24,79 | 1.549.100 | 24,94 | 24,52 | 24,54 | 00:00:00 | 2004-12-21 | 24,49 | 1.145.600 | 24,61 | 24,39 | 24,49 | 00:00:00 | 2004-12-22 | 24,62 | 904.300 | 24,65 | 24,41 | 24,60 | 00:00:00 | 2004-12-23 | 24,58 | 707.800 | 24,62 | 24,25 | 24,59 | 00:00:00 | 2004-12-24 | 24,60 | 375.900 | 24,62 | 24,40 | 24,62 | 00:00:00 | 2004-12-27 | 24,55 | 852.300 | 24,74 | 24,55 | 24,66 | 00:00:00 | 2004-12-28 | 24,59 | 523.900 | 24,66 | 24,46 | 24,50 | 00:00:00 | 2004-12-29 | 24,60 | 668.000 | 24,73 | 24,51 | 24,70 | 00:00:00 | 2004-12-30 | 24,74 | 447.100 | 24,85 | 24,61 | 24,75 | 00:00:00 | 2004-12-31 | 24,70 | 496.600 | 24,80 | 24,55 | 24,75 | 00:00:00 | 2005-01-03 | 25,05 | 1.382.700 | 25,12 | 24,65 | 24,65 | 00:00:00 | 2005-01-04 | 25,30 | 3.736.200 | 25,60 | 25,02 | 25,15 | 00:00:00 | 2005-01-05 | 25,20 | 1.937.200 | 25,40 | 25,12 | 25,25 | 00:00:00 | 2005-01-06 | 25,55 | 2.019.900 | 25,62 | 25,23 | 25,30 | 00:00:00 | 2005-01-07 | 25,67 | 1.400.100 | 25,67 | 25,17 | 25,62 | 00:00:00 | 2005-01-10 | 25,48 | 1.259.300 | 25,65 | 25,42 | 25,52 | 00:00:00 | 2005-01-11 | 25,45 | 1.956.100 | 25,62 | 25,12 | 25,62 | 00:00:00 | 2005-01-12 | 25,75 | 2.633.000 | 25,83 | 25,42 | 25,50 | 00:00:00 | 2005-01-13 | 26,12 | 2.567.700 | 26,12 | 25,75 | 25,75 | 00:00:00 | 2005-01-14 | 26,20 | 1.839.100 | 26,23 | 25,98 | 26,12 | 00:00:00 | 2005-01-17 | 26,25 | 742.600 | 26,25 | 26,15 | 26,20 | 00:00:00 | 2005-01-18 | 26,48 | 1.138.200 | 26,48 | 26,20 | 26,25 | 00:00:00 | 2005-01-19 | 26,58 | 2.460.800 | 26,62 | 26,23 | 26,50 | 00:00:00 | 2005-01-20 | 26,35 | 1.922.800 | 26,62 | 26,27 | 26,58 | 00:00:00 | 2005-01-21 | 26,73 | 1.830.000 | 26,73 | 26,38 | 26,38 | 00:00:00 | 2005-01-24 | 26,35 | 1.482.000 | 26,73 | 26,23 | 26,67 | 00:00:00 | 2005-01-25 | 26,62 | 1.339.200 | 26,67 | 26,27 | 26,33 | 00:00:00 | 2005-01-26 | 26,62 | 1.294.300 | 26,70 | 26,48 | 26,65 | 00:00:00 | 2005-01-27 | 26,98 | 1.723.100 | 26,98 | 26,55 | 26,73 | 00:00:00 | 2005-01-28 | 27,25 | 2.449.900 | 27,30 | 26,88 | 26,98 | 00:00:00 | 2005-01-31 | 27,50 | 2.709.400 | 27,52 | 27,25 | 27,27 | 00:00:00 | 2005-02-01 | 27,42 | 2.771.700 | 27,70 | 27,23 | 27,70 | 00:00:00 | 2005-02-02 | 27,35 | 1.753.800 | 27,52 | 27,25 | 27,48 | 00:00:00 | 2005-02-03 | 27,67 | 1.495.300 | 27,73 | 27,45 | 27,48 | 00:00:00 | 2005-02-04 | 28,55 | 6.563.500 | 28,65 | 27,80 | 27,80 | 00:00:00 | 2005-02-07 | 28,55 | 1.500.400 | 28,67 | 28,42 | 28,67 | 00:00:00 | 2005-02-08 | 28,50 | 1.642.300 | 28,70 | 28,33 | 28,50 | 00:00:00 | 2005-02-09 | 28,42 | 1.420.600 | 28,52 | 28,35 | 28,40 | 00:00:00 | 2005-02-10 | 28,45 | 1.171.200 | 28,62 | 28,33 | 28,48 | 00:00:00 | 2005-02-11 | 28,70 | 1.938.300 | 28,75 | 28,40 | 28,50 | 00:00:00 | 2005-02-14 | 28,98 | 1.945.900 | 29,10 | 28,73 | 28,73 | 00:00:00 | 2005-02-15 | 29,02 | 2.258.400 | 29,20 | 28,90 | 29,10 | 00:00:00 | 2005-02-16 | 28,98 | 1.378.000 | 29,20 | 28,85 | 29,08 | 00:00:00 | 2005-02-17 | 28,77 | 1.279.800 | 29,08 | 28,73 | 28,98 | 00:00:00 | 2005-02-18 | 28,33 | 2.749.100 | 28,85 | 28,25 | 28,83 | 00:00:00 | 2005-02-21 | 27,35 | 5.502.500 | 28,45 | 27,25 | 28,25 | 00:00:00 | 2005-02-22 | 27,08 | 4.844.900 | 27,42 | 26,70 | 27,30 | 00:00:00 | 2005-02-23 | 27,33 | 2.561.700 | 27,42 | 26,83 | 27,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|