|
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 | 2007-02-21 | 1,266,100 | 54.31 | 54.40 | 53.62 | 53.77 | 00:00:00 | 2007-02-22 | 1,467,300 | 54.04 | 54.75 | 53.85 | 54.50 | 00:00:00 | 2007-02-23 | 1,650,600 | 54.85 | 54.85 | 53.90 | 54.13 | 00:00:00 | 2007-02-26 | 3,058,100 | 54.45 | 55.35 | 54.16 | 55.28 | 00:00:00 | 2007-02-27 | 4,679,900 | 55.01 | 55.24 | 53.03 | 53.20 | 00:00:00 | 2007-02-28 | 7,689,900 | 51.55 | 52.90 | 50.47 | 52.33 | 00:00:00 | 2007-03-01 | 5,793,000 | 52.33 | 52.70 | 50.26 | 51.33 | 00:00:00 | 2007-03-02 | 3,497,000 | 51.50 | 51.75 | 50.54 | 50.85 | 00:00:00 | 2007-03-05 | 4,806,600 | 50.00 | 50.99 | 49.78 | 50.71 | 00:00:00 | 2007-03-06 | 4,827,200 | 51.24 | 52.65 | 51.01 | 52.49 | 00:00:00 | 2007-03-07 | 2,197,500 | 52.97 | 52.97 | 51.91 | 52.60 | 00:00:00 | 2007-03-08 | 1,763,800 | 53.00 | 53.20 | 52.70 | 53.14 | 00:00:00 | 2007-03-09 | 2,076,500 | 53.01 | 53.36 | 52.46 | 53.22 | 00:00:00 | 2007-03-12 | 1,887,800 | 53.34 | 53.55 | 52.51 | 52.72 | 00:00:00 | 2007-03-13 | 2,132,300 | 52.88 | 53.24 | 52.29 | 52.50 | 00:00:00 | 2007-03-14 | 3,772,300 | 51.60 | 52.44 | 51.42 | 51.83 | 00:00:00 | 2007-03-15 | 4,251,400 | 52.33 | 53.75 | 52.23 | 53.69 | 00:00:00 | 2007-03-16 | 2,910,200 | 53.35 | 53.85 | 52.78 | 53.65 | 00:00:00 | 2007-03-19 | 3,098,700 | 54.10 | 55.00 | 54.08 | 54.94 | 00:00:00 | 2007-03-20 | 5,949,400 | 55.07 | 59.85 | 54.85 | 57.62 | 00:00:00 | 2007-03-21 | 4,207,400 | 58.00 | 58.95 | 56.70 | 57.24 | 00:00:00 | 2007-03-22 | 3,204,300 | 57.53 | 58.18 | 57.17 | 57.74 | 00:00:00 | 2007-03-23 | 2,365,400 | 57.51 | 57.94 | 56.94 | 57.74 | 00:00:00 | 2007-03-26 | 2,811,700 | 57.65 | 58.40 | 57.44 | 57.85 | 00:00:00 | 2007-03-27 | 2,220,000 | 58.22 | 58.35 | 57.32 | 57.55 | 00:00:00 | 2007-03-28 | 1,924,000 | 57.76 | 58.49 | 56.83 | 57.26 | 00:00:00 | 2007-03-29 | 2,008,800 | 57.50 | 57.97 | 57.30 | 57.61 | 00:00:00 | 2007-03-30 | 1,477,300 | 57.55 | 58.38 | 57.55 | 58.01 | 00:00:00 | 2007-04-02 | 1,667,700 | 58.01 | 58.21 | 57.75 | 58.00 | 00:00:00 | 2007-04-03 | 1,989,400 | 58.20 | 58.97 | 58.01 | 58.91 | 00:00:00 | 2007-04-04 | 2,349,000 | 59.00 | 59.00 | 57.90 | 58.38 | 00:00:00 | 2007-04-05 | 2,154,300 | 58.00 | 59.12 | 57.97 | 59.01 | 00:00:00 | 2007-04-06 | 0 | 59.01 | 59.01 | 59.01 | 59.01 | 00:00:00 | 2007-04-09 | 0 | 59.01 | 59.01 | 59.01 | 59.01 | 00:00:00 | 2007-04-10 | 2,314,800 | 59.12 | 59.12 | 58.17 | 58.46 | 00:00:00 | 2007-04-11 | 1,637,800 | 58.50 | 58.81 | 58.00 | 58.23 | 00:00:00 | 2007-04-12 | 2,313,700 | 58.40 | 58.50 | 57.08 | 57.71 | 00:00:00 | 2007-04-13 | 2,210,000 | 57.90 | 58.20 | 57.08 | 57.24 | 00:00:00 | 2007-04-16 | 2,180,100 | 57.67 | 57.73 | 57.02 | 57.41 | 00:00:00 | 2007-04-17 | 2,344,100 | 57.19 | 58.22 | 57.10 | 57.92 | 00:00:00 | 2007-04-18 | 2,767,500 | 57.92 | 57.94 | 57.11 | 57.56 | 00:00:00 | 2007-04-19 | 6,432,100 | 57.76 | 59.13 | 56.74 | 58.83 | 00:00:00 | 2007-04-20 | 4,664,400 | 59.19 | 60.12 | 58.41 | 59.97 | 00:00:00 | 2007-04-23 | 2,993,900 | 59.85 | 60.29 | 59.15 | 60.15 | 00:00:00 | 2007-04-24 | 2,648,300 | 59.85 | 60.33 | 58.83 | 59.17 | 00:00:00 | 2007-04-25 | 2,225,700 | 59.17 | 60.09 | 59.15 | 59.70 | 00:00:00 | 2007-04-26 | 2,818,100 | 59.83 | 60.25 | 58.38 | 58.60 | 00:00:00 | 2007-04-27 | 3,329,700 | 58.33 | 59.20 | 58.19 | 58.71 | 00:00:00 | 2007-04-30 | 2,548,500 | 58.85 | 59.47 | 58.68 | 59.28 | 00:00:00 | 2007-05-01 | 0 | 59.28 | 59.28 | 59.28 | 59.28 | 00:00:00 | 2007-05-02 | 2,672,000 | 59.47 | 59.90 | 59.30 | 59.53 | 00:00:00 | 2007-05-03 | 2,644,800 | 60.30 | 60.97 | 59.47 | 60.42 | 00:00:00 | 2007-05-04 | 3,178,200 | 60.50 | 62.00 | 60.40 | 61.70 | 00:00:00 | 2007-05-07 | 1,778,400 | 62.00 | 62.38 | 61.74 | 62.37 | 00:00:00 | 2007-05-08 | 2,429,000 | 62.37 | 62.42 | 60.86 | 61.19 | 00:00:00 | 2007-05-09 | 1,409,000 | 61.75 | 62.19 | 60.90 | 61.26 | 00:00:00 | 2007-05-10 | 2,398,300 | 61.75 | 61.90 | 60.10 | 60.10 | 00:00:00 | 2007-05-11 | 3,613,100 | 59.21 | 59.86 | 58.62 | 59.51 | 00:00:00 | 2007-05-14 | 2,591,500 | 59.01 | 59.21 | 58.02 | 58.40 | 00:00:00 | 2007-05-15 | 2,663,600 | 58.62 | 59.72 | 58.51 | 59.56 | 00:00:00 | 2007-05-16 | 2,369,900 | 59.90 | 59.97 | 58.69 | 59.03 | 00:00:00 | 2007-05-17 | 1,314,600 | 59.80 | 59.80 | 58.95 | 59.04 | 00:00:00 | 2007-05-18 | 3,206,800 | 59.39 | 60.54 | 59.23 | 60.23 | 00:00:00 | 2007-05-21 | 1,566,200 | 60.53 | 60.90 | 59.58 | 59.86 | 00:00:00 | 2007-05-22 | 1,420,400 | 60.24 | 60.24 | 59.80 | 59.95 | 00:00:00 | 2007-05-23 | 2,280,100 | 60.10 | 60.20 | 59.03 | 59.15 | 00:00:00 | 2007-05-24 | 2,263,900 | 59.02 | 59.45 | 58.20 | 58.35 | 00:00:00 | 2007-05-25 | 1,880,300 | 58.10 | 58.34 | 57.51 | 57.60 | 00:00:00 | 2007-05-28 | 769,000 | 57.70 | 58.05 | 57.13 | 57.50 | 00:00:00 | 2007-05-29 | 2,363,100 | 57.73 | 57.73 | 56.88 | 56.99 | 00:00:00 | 2007-05-30 | 2,843,800 | 56.70 | 57.52 | 56.21 | 57.34 | 00:00:00 | 2007-05-31 | 3,422,600 | 57.88 | 59.19 | 57.70 | 58.80 | 00:00:00 | 2007-06-01 | 2,888,600 | 59.30 | 60.01 | 58.83 | 60.01 | 00:00:00 | 2007-06-04 | 2,196,100 | 60.01 | 60.82 | 58.63 | 58.90 | 00:00:00 | 2007-06-05 | 2,139,800 | 59.15 | 59.65 | 58.01 | 58.15 | 00:00:00 | 2007-06-06 | 3,077,900 | 58.17 | 58.60 | 56.00 | 56.10 | 00:00:00 | 2007-06-07 | 4,351,800 | 56.10 | 56.34 | 54.70 | 54.80 | 00:00:00 | 2007-06-08 | 3,420,500 | 54.20 | 55.05 | 53.89 | 54.36 | 00:00:00 | 2007-06-11 | 2,558,700 | 55.15 | 55.63 | 54.56 | 54.82 | 00:00:00 | 2007-06-12 | 3,896,600 | 54.86 | 54.86 | 53.17 | 53.40 | 00:00:00 | 2007-06-13 | 5,599,000 | 53.22 | 54.86 | 52.50 | 54.67 | 00:00:00 | 2007-06-14 | 4,542,600 | 55.63 | 56.38 | 55.50 | 56.29 | 00:00:00 | 2007-06-15 | 4,868,800 | 56.50 | 57.37 | 56.33 | 56.90 | 00:00:00 | 2007-06-18 | 3,449,300 | 57.52 | 57.62 | 56.36 | 56.80 | 00:00:00 | 2007-06-19 | 5,982,900 | 56.79 | 57.07 | 55.74 | 56.00 | 00:00:00 | 2007-06-20 | 2,567,100 | 55.90 | 56.73 | 55.77 | 56.14 | 00:00:00 | 2007-06-21 | 3,539,900 | 55.49 | 56.30 | 54.94 | 55.46 | 00:00:00 | 2007-06-22 | 1,847,000 | 55.53 | 55.70 | 54.85 | 55.00 | 00:00:00 | 2007-06-25 | 2,399,400 | 54.68 | 55.10 | 53.90 | 54.77 | 00:00:00 | 2007-06-26 | 2,825,300 | 54.59 | 54.89 | 53.81 | 53.99 | 00:00:00 | 2007-06-27 | 2,770,300 | 53.69 | 54.48 | 53.15 | 54.39 | 00:00:00 | 2007-06-28 | 2,350,600 | 54.93 | 55.39 | 54.54 | 55.03 | 00:00:00 | 2007-06-29 | 1,772,600 | 55.47 | 55.60 | 54.61 | 55.48 | 00:00:00 | 2007-07-02 | 1,819,900 | 55.49 | 55.55 | 54.32 | 54.41 | 00:00:00 | 2007-07-03 | 3,030,400 | 54.90 | 55.08 | 54.05 | 54.22 | 00:00:00 | 2007-07-04 | 1,506,800 | 54.40 | 55.03 | 54.38 | 54.87 | 00:00:00 | 2007-07-05 | 1,799,000 | 55.31 | 55.47 | 54.31 | 54.41 | 00:00:00 | 2007-07-06 | 1,328,500 | 54.51 | 54.87 | 54.21 | 54.79 | 00:00:00 | 2007-07-09 | 1,638,400 | 55.21 | 55.25 | 54.10 | 54.22 | 00:00:00 | 2007-07-10 | 3,086,700 | 54.42 | 55.56 | 53.66 | 54.44 | 00:00:00 | 2007-07-11 | 4,267,600 | 54.15 | 56.30 | 54.10 | 55.48 | 00:00:00 | 2007-07-12 | 4,394,300 | 55.92 | 57.96 | 55.80 | 57.70 | 00:00:00 | 2007-07-13 | 2,307,500 | 58.35 | 58.43 | 56.96 | 57.30 | 00:00:00 | 2007-07-16 | 1,186,500 | 57.65 | 57.65 | 56.96 | 57.35 | 00:00:00 | 2007-07-17 | 1,496,900 | 57.40 | 57.50 | 56.50 | 56.92 | 00:00:00 | 2007-07-18 | 1,858,800 | 56.50 | 56.99 | 56.00 | 56.00 | 00:00:00 | 2007-07-19 | 2,204,400 | 56.77 | 57.48 | 56.62 | 57.19 | 00:00:00 | 2007-07-20 | 2,689,600 | 57.02 | 57.67 | 55.61 | 55.77 | 00:00:00 | 2007-07-23 | 1,658,400 | 55.68 | 56.39 | 55.66 | 56.35 | 00:00:00 | 2007-07-24 | 2,188,600 | 56.36 | 56.43 | 55.30 | 55.46 | 00:00:00 | 2007-07-25 | 2,316,700 | 55.45 | 55.89 | 55.00 | 55.33 | 00:00:00 | 2007-07-26 | 4,518,300 | 55.72 | 55.74 | 52.30 | 52.60 | 00:00:00 | 2007-07-27 | 2,998,500 | 52.12 | 53.42 | 52.00 | 52.86 | 00:00:00 | 2007-07-30 | 2,575,300 | 52.90 | 53.63 | 52.32 | 52.32 | 00:00:00 | 2007-07-31 | 2,919,300 | 52.99 | 53.36 | 52.45 | 53.08 | 00:00:00 | 2007-08-01 | 3,655,900 | 52.39 | 52.66 | 51.42 | 51.80 | 00:00:00 | 2007-08-02 | 3,343,700 | 52.70 | 53.15 | 51.60 | 51.88 | 00:00:00 | 2007-08-03 | 2,034,600 | 52.56 | 52.56 | 51.02 | 51.14 | 00:00:00 | 2007-08-06 | 3,098,100 | 50.94 | 50.94 | 50.10 | 50.20 | 00:00:00 | 2007-08-07 | 2,686,900 | 51.17 | 51.18 | 50.31 | 50.55 | 00:00:00 | 2007-08-08 | 3,438,500 | 51.21 | 51.23 | 50.25 | 50.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|