|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 27,33 | 2.561.700 | 27,42 | 26,83 | 27,00 | 00:00:00 | | 2005-02-24 | 27,30 | 1.284.500 | 27,45 | 27,17 | 27,45 | 00:00:00 | | 2005-02-25 | 27,67 | 2.631.900 | 27,75 | 27,42 | 27,48 | 00:00:00 | | 2005-02-28 | 27,75 | 1.899.000 | 27,90 | 27,58 | 27,75 | 00:00:00 | | 2005-03-01 | 27,95 | 2.568.200 | 28,12 | 27,73 | 27,83 | 00:00:00 | | 2005-03-02 | 28,20 | 8.661.100 | 29,10 | 28,12 | 29,00 | 00:00:00 | | 2005-03-03 | 28,55 | 2.403.100 | 28,67 | 28,33 | 28,45 | 00:00:00 | | 2005-03-04 | 28,52 | 2.058.100 | 28,70 | 28,35 | 28,70 | 00:00:00 | | 2005-03-07 | 28,77 | 1.782.200 | 28,88 | 28,52 | 28,62 | 00:00:00 | | 2005-03-08 | 28,55 | 983.500 | 28,85 | 28,38 | 28,85 | 00:00:00 | | 2005-03-09 | 28,45 | 1.522.200 | 28,85 | 28,42 | 28,75 | 00:00:00 | | 2005-03-10 | 28,10 | 3.999.300 | 28,52 | 28,02 | 28,38 | 00:00:00 | | 2005-03-11 | 28,12 | 1.808.900 | 28,30 | 28,05 | 28,25 | 00:00:00 | | 2005-03-14 | 28,10 | 835.100 | 28,30 | 28,05 | 28,17 | 00:00:00 | | 2005-03-15 | 28,12 | 1.268.900 | 28,20 | 27,95 | 27,95 | 00:00:00 | | 2005-03-16 | 28,30 | 2.801.900 | 28,60 | 28,23 | 28,42 | 00:00:00 | | 2005-03-17 | 28,20 | 1.684.300 | 28,40 | 28,12 | 28,35 | 00:00:00 | | 2005-03-18 | 28,20 | 1.402.400 | 28,23 | 27,90 | 28,23 | 00:00:00 | | 2005-03-21 | 28,27 | 722.400 | 28,45 | 28,05 | 28,30 | 00:00:00 | | 2005-03-22 | 27,70 | 2.115.400 | 28,38 | 27,65 | 28,38 | 00:00:00 | | 2005-03-23 | 27,48 | 3.453.100 | 27,73 | 27,20 | 27,58 | 00:00:00 | | 2005-03-24 | 27,83 | 1.437.800 | 28,02 | 27,40 | 27,48 | 00:00:00 | | 2005-03-25 | 27,83 | 0 | 27,83 | 27,83 | 27,83 | 00:00:00 | | 2005-03-28 | 27,83 | 0 | 27,83 | 27,83 | 27,83 | 00:00:00 | | 2005-03-29 | 27,58 | 1.499.400 | 27,95 | 27,35 | 27,83 | 00:00:00 | | 2005-03-30 | 27,80 | 1.234.000 | 27,80 | 27,50 | 27,58 | 00:00:00 | | 2005-03-31 | 27,80 | 1.871.400 | 28,00 | 27,62 | 28,00 | 00:00:00 | | 2005-04-01 | 27,95 | 1.349.700 | 28,10 | 27,80 | 27,80 | 00:00:00 | | 2005-04-04 | 28,10 | 940.800 | 28,12 | 27,83 | 27,90 | 00:00:00 | | 2005-04-05 | 28,02 | 2.469.900 | 28,25 | 27,85 | 28,25 | 00:00:00 | | 2005-04-06 | 28,10 | 1.018.000 | 28,12 | 27,88 | 27,92 | 00:00:00 | | 2005-04-07 | 28,00 | 1.003.600 | 28,12 | 27,92 | 28,08 | 00:00:00 | | 2005-04-08 | 28,30 | 1.585.300 | 28,42 | 28,05 | 28,08 | 00:00:00 | | 2005-04-11 | 28,55 | 1.625.500 | 28,60 | 28,27 | 28,33 | 00:00:00 | | 2005-04-12 | 28,80 | 2.400.000 | 28,80 | 28,40 | 28,60 | 00:00:00 | | 2005-04-13 | 29,02 | 2.368.300 | 29,02 | 28,65 | 28,85 | 00:00:00 | | 2005-04-14 | 28,75 | 1.737.100 | 28,92 | 28,60 | 28,80 | 00:00:00 | | 2005-04-15 | 28,48 | 1.714.900 | 28,75 | 28,38 | 28,52 | 00:00:00 | | 2005-04-18 | 27,90 | 4.886.300 | 28,40 | 27,80 | 28,27 | 00:00:00 | | 2005-04-19 | 28,00 | 1.326.400 | 28,15 | 27,83 | 27,90 | 00:00:00 | | 2005-04-20 | 27,95 | 1.308.000 | 28,30 | 27,90 | 28,15 | 00:00:00 | | 2005-04-21 | 27,88 | 1.321.100 | 28,15 | 27,83 | 28,00 | 00:00:00 | | 2005-04-22 | 28,38 | 1.172.600 | 28,50 | 27,98 | 27,98 | 00:00:00 | | 2005-04-25 | 28,58 | 1.615.500 | 28,73 | 28,15 | 28,25 | 00:00:00 | | 2005-04-26 | 28,35 | 1.662.900 | 28,52 | 28,25 | 28,45 | 00:00:00 | | 2005-04-27 | 28,05 | 2.574.300 | 28,40 | 27,77 | 28,12 | 00:00:00 | | 2005-04-28 | 28,48 | 6.193.200 | 28,70 | 28,30 | 28,30 | 00:00:00 | | 2005-04-29 | 29,10 | 3.015.300 | 29,17 | 28,30 | 28,30 | 00:00:00 | | 2005-05-02 | 29,70 | 1.782.200 | 29,70 | 29,12 | 29,17 | 00:00:00 | | 2005-05-03 | 29,98 | 3.842.700 | 30,10 | 29,52 | 29,75 | 00:00:00 | | 2005-05-04 | 30,17 | 3.166.500 | 30,30 | 29,95 | 30,12 | 00:00:00 | | 2005-05-05 | 30,15 | 1.076.100 | 30,30 | 30,08 | 30,30 | 00:00:00 | | 2005-05-06 | 29,95 | 2.378.000 | 30,08 | 29,52 | 29,55 | 00:00:00 | | 2005-05-09 | 29,67 | 2.376.700 | 30,08 | 29,58 | 30,08 | 00:00:00 | | 2005-05-10 | 29,98 | 1.530.000 | 29,98 | 29,80 | 29,83 | 00:00:00 | | 2005-05-11 | 29,98 | 2.187.800 | 30,10 | 29,80 | 29,90 | 00:00:00 | | 2005-05-12 | 30,00 | 1.070.000 | 30,12 | 29,80 | 30,10 | 00:00:00 | | 2005-05-13 | 30,15 | 1.465.500 | 30,35 | 30,00 | 30,08 | 00:00:00 | | 2005-05-16 | 29,90 | 1.029.400 | 30,25 | 29,90 | 30,10 | 00:00:00 | | 2005-05-17 | 30,27 | 1.216.600 | 30,27 | 29,85 | 30,00 | 00:00:00 | | 2005-05-18 | 30,67 | 1.461.400 | 30,75 | 30,17 | 30,25 | 00:00:00 | | 2005-05-19 | 30,77 | 1.460.800 | 30,88 | 30,50 | 30,58 | 00:00:00 | | 2005-05-20 | 30,98 | 1.998.100 | 31,08 | 30,65 | 30,75 | 00:00:00 | | 2005-05-23 | 30,80 | 1.376.500 | 31,08 | 30,67 | 31,02 | 00:00:00 | | 2005-05-24 | 30,85 | 810.300 | 30,88 | 30,70 | 30,75 | 00:00:00 | | 2005-05-25 | 30,85 | 857.800 | 30,88 | 30,62 | 30,65 | 00:00:00 | | 2005-05-26 | 30,60 | 2.053.300 | 30,98 | 30,40 | 30,85 | 00:00:00 | | 2005-05-27 | 30,08 | 2.350.700 | 30,67 | 30,05 | 30,50 | 00:00:00 | | 2005-05-30 | 30,35 | 692.000 | 30,45 | 30,05 | 30,08 | 00:00:00 | | 2005-05-31 | 30,42 | 1.465.800 | 30,65 | 30,30 | 30,30 | 00:00:00 | | 2005-06-01 | 31,67 | 3.747.800 | 31,67 | 30,55 | 30,55 | 00:00:00 | | 2005-06-02 | 31,30 | 2.479.000 | 31,67 | 30,95 | 31,67 | 00:00:00 | | 2005-06-03 | 31,30 | 0 | 31,30 | 31,30 | 31,30 | 00:00:00 | | 2005-06-06 | 31,75 | 2.198.000 | 31,80 | 31,35 | 31,52 | 00:00:00 | | 2005-06-07 | 31,58 | 2.733.100 | 32,10 | 31,58 | 31,80 | 00:00:00 | | 2005-06-08 | 32,00 | 2.301.800 | 32,10 | 31,48 | 31,62 | 00:00:00 | | 2005-06-09 | 32,40 | 2.260.200 | 32,42 | 31,83 | 32,03 | 00:00:00 | | 2005-06-10 | 32,55 | 1.783.900 | 32,72 | 32,22 | 32,40 | 00:00:00 | | 2005-06-13 | 32,65 | 996.600 | 32,80 | 32,33 | 32,55 | 00:00:00 | | 2005-06-14 | 32,38 | 1.569.900 | 32,67 | 32,08 | 32,60 | 00:00:00 | | 2005-06-15 | 32,15 | 1.641.700 | 32,55 | 32,03 | 32,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
