DG

Datos Históricos Vinci

DG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Jun 2021 95.01 0.91 0.97% 94.00 95.22 94.00 884,429
10 Jun 2021 94.10 -1.54 -1.61% 95.70 95.77 94.03 727,712
09 Jun 2021 95.64 1.47 1.56% 94.06 95.92 93.77 1,014,465
08 Jun 2021 94.17 0.26 0.28% 93.86 94.40 93.67 643,354
07 Jun 2021 93.91 0.46 0.49% 93.50 94.28 93.02 819,869
04 Jun 2021 93.45 0.00 0.0% 93.45 93.73 93.02 465,099
03 Jun 2021 93.45 -0.42 -0.45% 94.01 94.23 92.70 636,983
02 Jun 2021 93.87 -0.09 -0.1% 94.06 94.35 93.27 654,185
01 Jun 2021 93.96 1.04 1.12% 93.52 94.34 93.34 802,718
31 May 2021 92.92 -0.48 -0.51% 93.11 94.27 92.74 656,504
28 May 2021 93.40 -0.34 -0.36% 94.28 94.28 93.27 613,897
27 May 2021 93.74 0.07 0.07% 93.22 94.31 92.77 1,594,580
26 May 2021 93.67 0.37 0.4% 93.64 94.29 93.13 765,830
25 May 2021 93.30 -0.53 -0.56% 94.00 94.34 93.23 668,313
24 May 2021 93.83 0.41 0.44% 93.74 94.35 93.56 358,203
21 May 2021 93.42 0.58 0.62% 92.89 93.42 92.50 862,878
20 May 2021 92.84 -0.51 -0.55% 92.43 92.84 91.76 985,247
19 May 2021 93.35 0.00 0.0% 93.35 93.35 93.35 0.00
18 May 2021 93.35 -0.33 -0.35% 94.00 94.32 92.99 702,687
17 May 2021 93.68 -1.73 -1.81% 95.61 95.76 93.42 703,454
14 May 2021 95.41 1.97 2.11% 94.30 95.53 93.15 811,475
13 May 2021 93.44 -0.73 -0.78% 92.95 93.96 90.82 815,661
12 May 2021 94.17 1.43 1.54% 92.55 94.63 92.30 1,174,895
11 May 2021 92.74 -2.06 -2.17% 93.76 93.99 92.08 1,261,259
10 May 2021 94.80 -0.89 -0.93% 96.00 96.00 93.93 847,723
07 May 2021 95.69 0.61 0.64% 95.90 95.94 94.52 843,082
06 May 2021 95.08 0.70 0.74% 94.44 95.12 93.70 984,950
05 May 2021 94.38 0.71 0.76% 94.60 94.90 93.39 1,160,256
04 May 2021 93.67 1.33 1.44% 92.85 95.56 92.70 2,229,287
03 May 2021 92.34 0.94 1.03% 91.23 92.34 90.75 908,125
30 Abr 2021 91.40 0.66 0.73% 90.85 91.70 90.63 1,299,112
29 Abr 2021 90.74 0.61 0.68% 90.36 90.85 89.80 880,632
28 Abr 2021 90.13 0.24 0.27% 90.04 90.54 89.29 630,809
27 Abr 2021 89.89 0.59 0.66% 89.56 90.05 89.18 1,102,351
26 Abr 2021 89.30 1.83 2.09% 87.61 89.45 87.33 959,146
23 Abr 2021 87.47 0.51 0.59% 88.14 88.82 87.11 898,977
22 Abr 2021 86.96 -0.46 -0.53% 87.91 88.00 86.32 1,482,077
21 Abr 2021 87.42 -0.53 -0.6% 88.47 88.60 87.15 1,086,020
20 Abr 2021 87.95 -4.13 -4.49% 89.51 89.78 87.81 2,056,511
19 Abr 2021 92.08 1.43 1.58% 90.80 92.54 90.69 913,718
16 Abr 2021 90.65 0.83 0.92% 89.86 91.09 89.00 965,406
15 Abr 2021 89.82 -0.77 -0.85% 90.77 91.15 89.55 832,947
14 Abr 2021 90.59 -0.29 -0.32% 91.39 91.42 90.30 712,300
13 Abr 2021 90.88 0.21 0.23% 90.84 91.42 90.23 1,066,582
12 Abr 2021 90.67 0.42 0.47% 90.19 91.04 89.56 941,776
09 Abr 2021 90.25 -0.45 -0.5% 91.00 91.00 89.88 786,359
08 Abr 2021 90.70 1.56 1.75% 89.21 90.70 88.84 795,477
07 Abr 2021 89.14 -0.78 -0.87% 89.74 90.45 89.14 785,415
06 Abr 2021 89.92 0.00 0.0% 89.92 89.92 89.92 0.00
05 Abr 2021 89.92 0.00 +0.00% 88.02 90.88 88.00 0.00
02 Abr 2021 89.92 0.00 +0.00% 88.02 90.88 88.00 0.00
01 Abr 2021 89.92 2.56 2.93% 88.02 90.88 88.00 1,328,306
31 Mar 2021 87.36 -1.04 -1.18% 88.08 89.18 86.94 1,160,755
30 Mar 2021 88.40 0.52 0.59% 88.50 89.52 87.78 943,966
29 Mar 2021 87.88 0.64 0.73% 87.30 88.16 86.92 570,244
26 Mar 2021 87.24 -0.28 -0.32% 88.32 88.66 87.04 1,009,904
25 Mar 2021 87.52 -0.40 -0.45% 87.02 87.82 85.58 745,171
24 Mar 2021 87.92 1.80 2.09% 85.56 87.92 84.94 812,936
23 Mar 2021 86.12 -5.42 -5.92% 86.74 86.88 85.64 1,036,377
22 Mar 2021 91.54 0.00 0.0% 91.54 91.54 91.54 0.00
19 Mar 2021 91.54 0.00 0.0% 91.54 91.54 91.54 0.00
18 Mar 2021 91.54 0.00 0.0% 91.54 91.54 91.54 0.00
17 Mar 2021 91.54 0.00 0.0% 91.54 91.54 91.54 0.00
16 Mar 2021 91.54 0.34 0.37% 91.40 91.70 90.36 974,254
Su Consulta Reciente
EU
DG
Vinci
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210614 20:58:58