|
VINCI - [Ticker: DG.PA] | | Last Trade | 84.20 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | +0.15 (+0.18%) | Open | 84.21 | High | 84.59 | Low | 83.95 | Volume | 1,037,923 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 64.20 x 4,800 - 64.99 x 10,000 | Former Close | 84.05 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DG.PA quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 13.38 | 13.43 | 13.38 | 13.38 | 00:00:00 | 2003-01-02 | 1,192,700 | 13.35 | 13.56 | 13.25 | 13.50 | 00:00:00 | 2003-01-03 | 1,266,700 | 13.68 | 13.77 | 13.45 | 13.68 | 00:00:00 | 2003-01-06 | 1,108,600 | 13.74 | 13.86 | 13.48 | 13.75 | 00:00:00 | 2003-01-07 | 982,900 | 13.86 | 13.88 | 13.59 | 13.71 | 00:00:00 | 2003-01-08 | 921,000 | 13.77 | 13.77 | 13.50 | 13.54 | 00:00:00 | 2003-01-09 | 1,302,100 | 13.75 | 13.75 | 13.35 | 13.45 | 00:00:00 | 2003-01-10 | 1,376,700 | 13.55 | 13.75 | 13.38 | 13.60 | 00:00:00 | 2003-01-13 | 896,700 | 13.60 | 13.73 | 13.56 | 13.62 | 00:00:00 | 2003-01-14 | 2,795,900 | 13.70 | 14.02 | 13.65 | 13.98 | 00:00:00 | 2003-01-15 | 2,045,000 | 13.99 | 14.24 | 13.90 | 14.16 | 00:00:00 | 2003-01-16 | 3,314,600 | 14.06 | 14.52 | 14.06 | 14.34 | 00:00:00 | 2003-01-17 | 2,137,700 | 14.41 | 14.45 | 14.20 | 14.35 | 00:00:00 | 2003-01-20 | 1,518,900 | 14.25 | 14.50 | 14.25 | 14.45 | 00:00:00 | 2003-01-21 | 2,570,800 | 14.39 | 14.50 | 14.15 | 14.15 | 00:00:00 | 2003-01-22 | 2,220,100 | 14.15 | 14.34 | 14.12 | 14.21 | 00:00:00 | 2003-01-23 | 2,015,100 | 14.48 | 14.49 | 13.82 | 14.12 | 00:00:00 | 2003-01-24 | 1,641,800 | 14.02 | 14.31 | 13.88 | 13.88 | 00:00:00 | 2003-01-27 | 2,110,600 | 13.88 | 14.10 | 13.57 | 13.62 | 00:00:00 | 2003-01-28 | 2,422,200 | 13.75 | 13.88 | 13.70 | 13.82 | 00:00:00 | 2003-01-29 | 2,160,700 | 13.90 | 13.93 | 13.50 | 13.62 | 00:00:00 | 2003-01-30 | 1,701,700 | 13.68 | 13.81 | 13.62 | 13.62 | 00:00:00 | 2003-01-31 | 4,456,500 | 13.62 | 14.71 | 13.62 | 14.59 | 00:00:00 | 2003-02-03 | 2,106,000 | 14.38 | 14.66 | 14.34 | 14.45 | 00:00:00 | 2003-02-04 | 2,470,400 | 14.62 | 14.62 | 14.35 | 14.61 | 00:00:00 | 2003-02-05 | 1,247,300 | 14.54 | 14.73 | 14.35 | 14.55 | 00:00:00 | 2003-02-06 | 1,009,200 | 14.40 | 14.62 | 14.39 | 14.52 | 00:00:00 | 2003-02-07 | 1,630,600 | 14.25 | 14.46 | 13.96 | 13.96 | 00:00:00 | 2003-02-10 | 1,561,100 | 14.00 | 14.23 | 13.82 | 14.04 | 00:00:00 | 2003-02-11 | 1,421,500 | 14.23 | 14.48 | 14.06 | 14.34 | 00:00:00 | 2003-02-12 | 860,700 | 14.31 | 14.36 | 14.14 | 14.34 | 00:00:00 | 2003-02-13 | 950,400 | 14.25 | 14.25 | 14.12 | 14.16 | 00:00:00 | 2003-02-14 | 1,795,300 | 14.10 | 14.46 | 14.07 | 14.38 | 00:00:00 | 2003-02-17 | 1,238,000 | 14.68 | 14.68 | 14.29 | 14.31 | 00:00:00 | 2003-02-18 | 1,290,700 | 14.41 | 14.50 | 14.25 | 14.34 | 00:00:00 | 2003-02-19 | 1,210,500 | 14.38 | 14.49 | 14.15 | 14.15 | 00:00:00 | 2003-02-20 | 979,000 | 14.24 | 14.25 | 13.98 | 14.02 | 00:00:00 | 2003-02-21 | 1,384,600 | 14.01 | 14.25 | 14.01 | 14.16 | 00:00:00 | 2003-02-24 | 833,900 | 14.15 | 14.18 | 13.95 | 13.95 | 00:00:00 | 2003-02-25 | 1,550,600 | 13.94 | 13.98 | 13.75 | 13.79 | 00:00:00 | 2003-02-26 | 3,331,100 | 13.88 | 13.93 | 13.50 | 13.50 | 00:00:00 | 2003-02-27 | 1,555,800 | 13.65 | 13.75 | 13.45 | 13.56 | 00:00:00 | 2003-02-28 | 4,171,100 | 13.43 | 13.88 | 13.32 | 13.76 | 00:00:00 | 2003-03-03 | 1,030,000 | 13.80 | 13.91 | 13.57 | 13.62 | 00:00:00 | 2003-03-04 | 1,164,200 | 13.69 | 13.70 | 13.38 | 13.38 | 00:00:00 | 2003-03-05 | 1,611,800 | 13.31 | 13.45 | 13.15 | 13.35 | 00:00:00 | 2003-03-06 | 2,073,600 | 13.48 | 13.54 | 13.25 | 13.32 | 00:00:00 | 2003-03-07 | 2,186,000 | 13.48 | 13.48 | 13.00 | 13.02 | 00:00:00 | 2003-03-10 | 1,242,800 | 13.05 | 13.12 | 12.93 | 12.96 | 00:00:00 | 2003-03-11 | 1,944,400 | 12.98 | 13.09 | 12.82 | 12.93 | 00:00:00 | 2003-03-12 | 2,279,300 | 12.96 | 13.06 | 12.69 | 12.69 | 00:00:00 | 2003-03-13 | 1,488,000 | 12.95 | 13.14 | 12.75 | 12.85 | 00:00:00 | 2003-03-14 | 2,795,700 | 12.95 | 13.73 | 12.95 | 13.65 | 00:00:00 | 2003-03-17 | 1,670,100 | 13.34 | 13.84 | 13.14 | 13.73 | 00:00:00 | 2003-03-18 | 1,747,400 | 13.93 | 13.95 | 13.54 | 13.79 | 00:00:00 | 2003-03-19 | 1,933,100 | 13.95 | 14.20 | 13.54 | 14.16 | 00:00:00 | 2003-03-20 | 1,351,800 | 14.24 | 14.25 | 13.89 | 14.20 | 00:00:00 | 2003-03-21 | 1,826,200 | 14.14 | 14.35 | 14.00 | 14.00 | 00:00:00 | 2003-03-24 | 1,508,300 | 13.95 | 14.10 | 13.54 | 13.64 | 00:00:00 | 2003-03-25 | 1,721,400 | 13.50 | 13.75 | 13.38 | 13.50 | 00:00:00 | 2003-03-26 | 3,969,100 | 13.52 | 13.68 | 13.07 | 13.10 | 00:00:00 | 2003-03-27 | 2,058,200 | 13.06 | 13.48 | 13.06 | 13.35 | 00:00:00 | 2003-03-28 | 1,890,000 | 13.27 | 13.49 | 13.06 | 13.49 | 00:00:00 | 2003-03-31 | 3,177,700 | 13.25 | 13.40 | 12.96 | 13.38 | 00:00:00 | 2003-04-01 | 2,067,600 | 13.38 | 13.44 | 13.05 | 13.18 | 00:00:00 | 2003-04-02 | 3,005,800 | 13.36 | 13.49 | 13.14 | 13.14 | 00:00:00 | 2003-04-03 | 1,422,600 | 13.24 | 13.65 | 13.18 | 13.51 | 00:00:00 | 2003-04-04 | 2,075,600 | 13.60 | 14.12 | 13.40 | 14.10 | 00:00:00 | 2003-04-07 | 2,545,100 | 14.23 | 14.43 | 13.89 | 14.00 | 00:00:00 | 2003-04-08 | 2,593,300 | 14.02 | 14.09 | 13.74 | 13.81 | 00:00:00 | 2003-04-09 | 2,014,700 | 13.73 | 14.24 | 13.55 | 14.02 | 00:00:00 | 2003-04-10 | 3,069,500 | 14.10 | 14.39 | 14.06 | 14.27 | 00:00:00 | 2003-04-11 | 3,866,600 | 14.27 | 14.90 | 14.27 | 14.75 | 00:00:00 | 2003-04-14 | 3,180,200 | 14.65 | 14.79 | 14.31 | 14.51 | 00:00:00 | 2003-04-15 | 1,690,500 | 14.75 | 14.75 | 14.31 | 14.57 | 00:00:00 | 2003-04-16 | 1,921,600 | 14.74 | 14.75 | 14.50 | 14.66 | 00:00:00 | 2003-04-17 | 1,424,200 | 14.60 | 14.75 | 14.40 | 14.60 | 00:00:00 | 2003-04-18 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | 2003-04-21 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | 2003-04-22 | 1,567,200 | 14.73 | 14.73 | 14.20 | 14.25 | 00:00:00 | 2003-04-23 | 2,184,000 | 14.55 | 14.66 | 14.39 | 14.57 | 00:00:00 | 2003-04-24 | 860,000 | 14.68 | 14.68 | 14.27 | 14.27 | 00:00:00 | 2003-04-25 | 1,398,800 | 14.38 | 14.56 | 14.32 | 14.39 | 00:00:00 | 2003-04-28 | 1,650,600 | 14.38 | 14.51 | 14.31 | 14.44 | 00:00:00 | 2003-04-29 | 1,636,700 | 14.50 | 14.70 | 14.44 | 14.49 | 00:00:00 | 2003-04-30 | 1,803,200 | 14.51 | 14.68 | 14.40 | 14.59 | 00:00:00 | 2003-05-01 | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 00:00:00 | 2003-05-02 | 992,200 | 14.38 | 14.57 | 14.38 | 14.38 | 00:00:00 | 2003-05-05 | 1,371,200 | 14.65 | 14.75 | 14.48 | 14.52 | 00:00:00 | 2003-05-06 | 1,218,500 | 14.75 | 14.76 | 14.49 | 14.75 | 00:00:00 | 2003-05-07 | 1,893,400 | 14.85 | 15.05 | 14.64 | 14.65 | 00:00:00 | 2003-05-08 | 947,500 | 14.80 | 14.81 | 14.39 | 14.39 | 00:00:00 | 2003-05-09 | 796,500 | 14.54 | 14.61 | 14.39 | 14.57 | 00:00:00 | 2003-05-12 | 2,984,200 | 14.76 | 14.76 | 14.35 | 14.48 | 00:00:00 | 2003-05-13 | 677,200 | 14.60 | 14.62 | 14.41 | 14.51 | 00:00:00 | 2003-05-14 | 1,464,000 | 14.52 | 14.59 | 14.26 | 14.41 | 00:00:00 | 2003-05-15 | 1,124,500 | 14.43 | 14.43 | 14.20 | 14.23 | 00:00:00 | 2003-05-16 | 850,500 | 14.35 | 14.50 | 14.25 | 14.26 | 00:00:00 | 2003-05-19 | 1,271,700 | 14.38 | 14.38 | 14.15 | 14.26 | 00:00:00 | 2003-05-20 | 2,169,300 | 14.31 | 14.65 | 14.12 | 14.57 | 00:00:00 | 2003-05-21 | 2,184,800 | 14.57 | 14.57 | 14.18 | 14.43 | 00:00:00 | 2003-05-22 | 1,288,700 | 14.41 | 14.55 | 14.25 | 14.43 | 00:00:00 | 2003-05-23 | 675,700 | 14.60 | 14.60 | 14.25 | 14.25 | 00:00:00 | 2003-05-26 | 441,900 | 14.41 | 14.41 | 14.31 | 14.32 | 00:00:00 | 2003-05-27 | 1,309,200 | 14.34 | 14.38 | 14.21 | 14.26 | 00:00:00 | 2003-05-28 | 3,017,300 | 14.36 | 14.50 | 14.29 | 14.40 | 00:00:00 | 2003-05-29 | 588,000 | 14.38 | 14.49 | 14.32 | 14.40 | 00:00:00 | 2003-05-30 | 4,290,000 | 14.30 | 14.62 | 14.30 | 14.61 | 00:00:00 | 2003-06-02 | 1,471,000 | 14.62 | 14.69 | 14.36 | 14.46 | 00:00:00 | 2003-06-03 | 1,355,100 | 14.48 | 14.68 | 14.40 | 14.55 | 00:00:00 | 2003-06-04 | 1,244,800 | 14.50 | 14.66 | 14.49 | 14.55 | 00:00:00 | 2003-06-05 | 2,450,500 | 14.62 | 14.69 | 14.50 | 14.65 | 00:00:00 | 2003-06-06 | 5,212,100 | 14.73 | 14.75 | 14.56 | 14.70 | 00:00:00 | 2003-06-09 | 1,419,900 | 14.80 | 14.80 | 14.59 | 14.59 | 00:00:00 | 2003-06-10 | 885,100 | 14.59 | 14.77 | 14.57 | 14.64 | 00:00:00 | 2003-06-11 | 2,110,800 | 14.74 | 14.84 | 14.59 | 14.76 | 00:00:00 | 2003-06-12 | 1,807,900 | 14.73 | 14.85 | 14.62 | 14.77 | 00:00:00 | 2003-06-13 | 2,895,800 | 14.66 | 14.79 | 14.57 | 14.70 | 00:00:00 | 2003-06-16 | 850,100 | 14.71 | 14.99 | 14.64 | 14.98 | 00:00:00 | 2003-06-17 | 1,661,000 | 15.00 | 15.14 | 14.94 | 15.06 | 00:00:00 | 2003-06-18 | 3,105,200 | 15.10 | 15.64 | 15.05 | 15.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|