|
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 | 2005-06-15 | 32,15 | 1.641.700 | 32,55 | 32,03 | 32,28 | 00:00:00 | 2005-06-16 | 32,25 | 1.189.600 | 32,42 | 31,92 | 32,30 | 00:00:00 | 2005-06-17 | 32,33 | 785.700 | 32,47 | 32,15 | 32,42 | 00:00:00 | 2005-06-20 | 32,20 | 1.119.900 | 32,25 | 32,00 | 32,12 | 00:00:00 | 2005-06-21 | 32,30 | 747.800 | 32,38 | 32,00 | 32,25 | 00:00:00 | 2005-06-22 | 32,30 | 1.000.600 | 32,62 | 32,05 | 32,42 | 00:00:00 | 2005-06-23 | 33,03 | 2.910.600 | 33,17 | 32,50 | 32,55 | 00:00:00 | 2005-06-24 | 33,03 | 1.381.200 | 33,05 | 32,60 | 32,67 | 00:00:00 | 2005-06-27 | 32,60 | 1.214.100 | 33,22 | 32,53 | 33,20 | 00:00:00 | 2005-06-28 | 32,78 | 1.236.600 | 32,95 | 32,62 | 32,67 | 00:00:00 | 2005-06-29 | 33,80 | 6.726.400 | 34,75 | 32,92 | 32,97 | 00:00:00 | 2005-06-30 | 34,40 | 3.661.400 | 34,55 | 33,90 | 34,03 | 00:00:00 | 2005-07-01 | 35,05 | 2.844.800 | 35,35 | 34,28 | 34,42 | 00:00:00 | 2005-07-04 | 34,90 | 1.506.200 | 35,25 | 34,58 | 35,25 | 00:00:00 | 2005-07-05 | 34,70 | 2.799.300 | 35,17 | 34,60 | 35,05 | 00:00:00 | 2005-07-06 | 34,45 | 3.735.600 | 35,15 | 34,00 | 34,83 | 00:00:00 | 2005-07-07 | 34,00 | 2.578.400 | 34,45 | 33,15 | 34,45 | 00:00:00 | 2005-07-08 | 34,58 | 1.519.300 | 34,65 | 34,12 | 34,40 | 00:00:00 | 2005-07-11 | 34,42 | 1.314.100 | 34,75 | 34,20 | 34,67 | 00:00:00 | 2005-07-12 | 34,75 | 1.597.400 | 34,78 | 34,22 | 34,40 | 00:00:00 | 2005-07-13 | 34,70 | 1.170.000 | 34,92 | 34,62 | 34,90 | 00:00:00 | 2005-07-14 | 34,17 | 1.535.700 | 34,78 | 34,05 | 34,60 | 00:00:00 | 2005-07-15 | 33,67 | 2.457.000 | 34,47 | 33,58 | 34,45 | 00:00:00 | 2005-07-18 | 33,40 | 1.980.600 | 33,85 | 33,30 | 33,85 | 00:00:00 | 2005-07-19 | 33,62 | 2.184.000 | 33,78 | 33,40 | 33,40 | 00:00:00 | 2005-07-20 | 33,70 | 1.777.600 | 33,70 | 33,45 | 33,50 | 00:00:00 | 2005-07-21 | 33,50 | 1.420.300 | 33,80 | 33,50 | 33,70 | 00:00:00 | 2005-07-22 | 33,92 | 1.739.700 | 34,12 | 33,53 | 33,67 | 00:00:00 | 2005-07-25 | 34,38 | 1.470.100 | 34,55 | 33,97 | 33,97 | 00:00:00 | 2005-07-26 | 34,15 | 1.094.300 | 34,42 | 34,08 | 34,35 | 00:00:00 | 2005-07-27 | 33,95 | 1.885.800 | 34,35 | 33,75 | 34,15 | 00:00:00 | 2005-07-28 | 33,58 | 2.335.000 | 34,10 | 33,42 | 33,92 | 00:00:00 | 2005-07-29 | 33,40 | 2.724.300 | 34,05 | 33,40 | 33,58 | 00:00:00 | 2005-08-01 | 33,65 | 1.386.600 | 33,75 | 33,45 | 33,53 | 00:00:00 | 2005-08-02 | 33,40 | 1.697.600 | 33,65 | 33,38 | 33,65 | 00:00:00 | 2005-08-03 | 34,10 | 1.523.800 | 34,12 | 33,38 | 33,42 | 00:00:00 | 2005-08-04 | 34,28 | 2.529.800 | 34,65 | 33,83 | 33,97 | 00:00:00 | 2005-08-05 | 34,08 | 1.853.500 | 34,70 | 34,00 | 34,55 | 00:00:00 | 2005-08-08 | 35,30 | 2.764.700 | 35,47 | 34,10 | 34,10 | 00:00:00 | 2005-08-09 | 35,72 | 1.880.700 | 35,83 | 35,03 | 35,30 | 00:00:00 | 2005-08-10 | 35,58 | 2.402.400 | 36,25 | 35,50 | 35,72 | 00:00:00 | 2005-08-11 | 35,25 | 1.856.600 | 35,67 | 34,75 | 35,67 | 00:00:00 | 2005-08-12 | 35,10 | 1.155.300 | 35,47 | 35,05 | 35,30 | 00:00:00 | 2005-08-15 | 35,00 | 631.900 | 35,22 | 35,00 | 35,05 | 00:00:00 | 2005-08-16 | 35,20 | 1.391.600 | 35,50 | 34,95 | 35,25 | 00:00:00 | 2005-08-17 | 35,08 | 1.290.300 | 35,28 | 34,75 | 35,28 | 00:00:00 | 2005-08-18 | 34,85 | 1.620.500 | 35,25 | 34,80 | 35,10 | 00:00:00 | 2005-08-19 | 34,97 | 1.988.200 | 35,15 | 34,80 | 34,95 | 00:00:00 | 2005-08-22 | 35,45 | 1.051.300 | 35,50 | 34,95 | 35,15 | 00:00:00 | 2005-08-23 | 35,15 | 1.994.500 | 35,58 | 35,15 | 35,55 | 00:00:00 | 2005-08-24 | 36,00 | 5.564.000 | 36,72 | 35,33 | 35,38 | 00:00:00 | 2005-08-25 | 35,65 | 1.245.400 | 36,00 | 35,62 | 35,90 | 00:00:00 | 2005-08-26 | 35,30 | 1.315.200 | 35,92 | 35,17 | 35,50 | 00:00:00 | 2005-08-29 | 35,25 | 878.000 | 35,42 | 35,00 | 35,10 | 00:00:00 | 2005-08-30 | 35,65 | 1.764.400 | 35,88 | 35,17 | 35,28 | 00:00:00 | 2005-08-31 | 36,00 | 3.431.800 | 36,47 | 35,72 | 35,92 | 00:00:00 | 2005-09-01 | 36,22 | 2.376.900 | 36,47 | 35,95 | 36,05 | 00:00:00 | 2005-09-02 | 35,92 | 1.538.600 | 36,58 | 35,88 | 36,35 | 00:00:00 | 2005-09-05 | 35,90 | 1.146.200 | 36,25 | 35,78 | 36,05 | 00:00:00 | 2005-09-06 | 35,72 | 1.551.200 | 36,20 | 35,65 | 36,03 | 00:00:00 | 2005-09-07 | 35,88 | 3.866.900 | 36,50 | 35,47 | 36,50 | 00:00:00 | 2005-09-08 | 35,70 | 1.614.400 | 36,08 | 35,60 | 35,97 | 00:00:00 | 2005-09-09 | 35,53 | 1.316.400 | 35,83 | 35,38 | 35,80 | 00:00:00 | 2005-09-12 | 35,53 | 977.900 | 35,85 | 35,50 | 35,83 | 00:00:00 | 2005-09-13 | 35,33 | 1.724.400 | 35,70 | 35,20 | 35,53 | 00:00:00 | 2005-09-14 | 35,12 | 1.987.000 | 35,58 | 35,05 | 35,47 | 00:00:00 | 2005-09-15 | 36,10 | 2.589.800 | 36,10 | 35,00 | 35,03 | 00:00:00 | 2005-09-16 | 36,60 | 3.784.000 | 36,75 | 35,80 | 36,03 | 00:00:00 | 2005-09-19 | 36,50 | 1.211.600 | 36,53 | 35,88 | 36,42 | 00:00:00 | 2005-09-20 | 36,62 | 1.811.800 | 36,70 | 36,35 | 36,53 | 00:00:00 | 2005-09-21 | 35,80 | 2.094.200 | 36,40 | 35,62 | 36,28 | 00:00:00 | 2005-09-22 | 35,53 | 1.706.400 | 35,97 | 35,40 | 35,80 | 00:00:00 | 2005-09-23 | 35,22 | 2.328.100 | 35,65 | 35,08 | 35,55 | 00:00:00 | 2005-09-26 | 35,58 | 1.719.200 | 35,70 | 35,28 | 35,55 | 00:00:00 | 2005-09-27 | 35,80 | 1.775.600 | 35,80 | 35,30 | 35,60 | 00:00:00 | 2005-09-28 | 35,90 | 1.252.500 | 35,97 | 35,58 | 35,80 | 00:00:00 | 2005-09-29 | 35,90 | 1.434.900 | 36,00 | 35,60 | 35,90 | 00:00:00 | 2005-09-30 | 35,83 | 1.241.000 | 36,17 | 35,58 | 36,03 | 00:00:00 | 2005-10-03 | 36,17 | 1.530.400 | 36,20 | 35,80 | 35,95 | 00:00:00 | 2005-10-04 | 35,60 | 3.830.700 | 36,38 | 35,12 | 36,30 | 00:00:00 | 2005-10-05 | 34,85 | 5.895.700 | 35,62 | 34,45 | 35,50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|