|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 3,438,500 | 51.21 | 51.23 | 50.25 | 50.87 | 00:00:00 | | 2007-08-09 | 4,137,800 | 51.06 | 51.14 | 49.76 | 49.83 | 00:00:00 | | 2007-08-10 | 4,119,400 | 49.26 | 49.55 | 48.78 | 48.99 | 00:00:00 | | 2007-08-13 | 3,361,600 | 49.22 | 50.19 | 48.90 | 50.00 | 00:00:00 | | 2007-08-14 | 2,635,900 | 49.77 | 50.43 | 49.31 | 49.53 | 00:00:00 | | 2007-08-15 | 2,575,000 | 49.00 | 49.34 | 48.80 | 48.89 | 00:00:00 | | 2007-08-16 | 4,709,700 | 47.57 | 48.28 | 46.58 | 46.70 | 00:00:00 | | 2007-08-17 | 5,106,200 | 46.50 | 48.90 | 45.65 | 47.65 | 00:00:00 | | 2007-08-20 | 2,507,100 | 48.30 | 48.50 | 47.60 | 47.84 | 00:00:00 | | 2007-08-21 | 2,539,700 | 48.00 | 48.19 | 47.05 | 47.93 | 00:00:00 | | 2007-08-22 | 4,727,000 | 48.28 | 51.04 | 48.13 | 51.00 | 00:00:00 | | 2007-08-23 | 4,170,000 | 51.89 | 52.54 | 51.12 | 51.63 | 00:00:00 | | 2007-08-24 | 1,739,000 | 51.53 | 51.95 | 51.30 | 51.54 | 00:00:00 | | 2007-08-27 | 2,208,300 | 52.09 | 52.19 | 50.92 | 51.87 | 00:00:00 | | 2007-08-28 | 2,841,400 | 51.60 | 51.75 | 50.31 | 50.32 | 00:00:00 | | 2007-08-29 | 2,364,500 | 50.00 | 50.92 | 49.76 | 50.75 | 00:00:00 | | 2007-08-30 | 2,253,000 | 51.65 | 51.65 | 50.21 | 50.94 | 00:00:00 | | 2007-08-31 | 3,008,000 | 51.38 | 52.37 | 51.30 | 52.24 | 00:00:00 | | 2007-09-03 | 2,172,300 | 52.57 | 53.40 | 52.40 | 53.25 | 00:00:00 | | 2007-09-04 | 2,558,100 | 53.29 | 53.80 | 52.74 | 53.38 | 00:00:00 | | 2007-09-05 | 5,499,300 | 53.55 | 54.13 | 51.89 | 52.44 | 00:00:00 | | 2007-09-06 | 2,937,300 | 52.72 | 53.38 | 51.81 | 52.24 | 00:00:00 | | 2007-09-07 | 2,694,900 | 52.20 | 52.50 | 50.21 | 50.27 | 00:00:00 | | 2007-09-10 | 4,707,400 | 50.15 | 50.23 | 48.72 | 49.69 | 00:00:00 | | 2007-09-11 | 2,213,200 | 50.46 | 50.55 | 49.48 | 50.05 | 00:00:00 | | 2007-09-12 | 2,446,500 | 49.81 | 50.26 | 49.60 | 50.03 | 00:00:00 | | 2007-09-13 | 3,695,100 | 49.95 | 51.00 | 49.61 | 50.36 | 00:00:00 | | 2007-09-14 | 5,394,000 | 50.16 | 50.16 | 48.10 | 49.09 | 00:00:00 | | 2007-09-17 | 2,941,400 | 49.36 | 49.36 | 48.11 | 48.35 | 00:00:00 | | 2007-09-18 | 3,514,200 | 48.30 | 50.58 | 48.13 | 50.54 | 00:00:00 | | 2007-09-19 | 4,264,100 | 52.53 | 52.60 | 51.06 | 52.60 | 00:00:00 | | 2007-09-20 | 4,864,200 | 52.71 | 53.54 | 52.39 | 53.19 | 00:00:00 | | 2007-09-21 | 14,270,700 | 53.19 | 54.60 | 53.10 | 54.18 | 00:00:00 | | 2007-09-24 | 4,680,000 | 54.18 | 55.39 | 54.18 | 55.03 | 00:00:00 | | 2007-09-25 | 4,970,500 | 54.80 | 54.90 | 53.15 | 53.72 | 00:00:00 | | 2007-09-26 | 2,406,600 | 53.99 | 54.44 | 53.86 | 54.38 | 00:00:00 | | 2007-09-27 | 3,085,400 | 54.50 | 55.25 | 54.35 | 55.09 | 00:00:00 | | 2007-09-28 | 1,960,100 | 55.17 | 55.40 | 54.35 | 54.79 | 00:00:00 | | 2007-10-01 | 2,300,800 | 54.80 | 55.78 | 54.35 | 55.76 | 00:00:00 | | 2007-10-02 | 2,937,200 | 56.00 | 56.99 | 55.85 | 56.25 | 00:00:00 | | 2007-10-03 | 2,380,000 | 56.41 | 56.50 | 55.60 | 56.25 | 00:00:00 | | 2007-10-04 | 2,783,500 | 55.94 | 56.00 | 54.94 | 55.14 | 00:00:00 | | 2007-10-05 | 2,340,600 | 55.01 | 55.45 | 54.33 | 54.87 | 00:00:00 | | 2007-10-08 | 1,775,400 | 55.06 | 55.06 | 54.04 | 54.30 | 00:00:00 | | 2007-10-09 | 2,097,000 | 54.50 | 54.50 | 53.84 | 54.06 | 00:00:00 | | 2007-10-10 | 1,821,000 | 54.11 | 54.85 | 53.82 | 54.08 | 00:00:00 | | 2007-10-11 | 1,812,700 | 54.15 | 55.12 | 53.96 | 54.97 | 00:00:00 | | 2007-10-12 | 3,221,100 | 54.35 | 54.35 | 52.91 | 53.56 | 00:00:00 | | 2007-10-15 | 1,519,800 | 53.56 | 53.90 | 53.06 | 53.18 | 00:00:00 | | 2007-10-16 | 2,104,500 | 53.00 | 53.27 | 52.35 | 52.68 | 00:00:00 | | 2007-10-17 | 3,258,500 | 52.57 | 52.88 | 51.70 | 52.46 | 00:00:00 | | 2007-10-18 | 1,934,300 | 52.64 | 52.82 | 51.99 | 52.50 | 00:00:00 | | 2007-10-19 | 2,887,000 | 52.52 | 53.39 | 52.45 | 52.87 | 00:00:00 | | 2007-10-22 | 2,659,400 | 51.65 | 52.17 | 51.31 | 51.54 | 00:00:00 | | 2007-10-23 | 2,335,700 | 51.94 | 53.22 | 51.60 | 52.83 | 00:00:00 | | 2007-10-24 | 2,365,800 | 52.98 | 54.14 | 52.50 | 53.10 | 00:00:00 | | 2007-10-25 | 1,708,800 | 53.27 | 53.78 | 53.10 | 53.71 | 00:00:00 | | 2007-10-26 | 1,940,500 | 53.80 | 53.80 | 52.63 | 53.30 | 00:00:00 | | 2007-10-29 | 2,743,900 | 53.55 | 54.49 | 53.09 | 54.40 | 00:00:00 | | 2007-10-30 | 7,577,200 | 55.90 | 57.16 | 55.05 | 57.16 | 00:00:00 | | 2007-10-31 | 2,486,500 | 56.96 | 57.00 | 55.98 | 56.62 | 00:00:00 | | 2007-11-01 | 2,588,200 | 56.90 | 57.63 | 56.15 | 56.47 | 00:00:00 | | 2007-11-02 | 2,311,900 | 55.77 | 57.59 | 55.58 | 57.48 | 00:00:00 | | 2007-11-05 | 2,118,200 | 56.98 | 57.29 | 56.30 | 57.15 | 00:00:00 | | 2007-11-06 | 1,315,800 | 57.35 | 57.35 | 56.50 | 56.82 | 00:00:00 | | 2007-11-07 | 3,079,000 | 57.77 | 58.24 | 56.06 | 56.59 | 00:00:00 | | 2007-11-08 | 2,412,600 | 55.68 | 56.49 | 55.23 | 55.83 | 00:00:00 | | 2007-11-09 | 2,520,700 | 55.75 | 56.00 | 54.16 | 54.89 | 00:00:00 | | 2007-11-12 | 1,756,300 | 54.26 | 54.60 | 53.69 | 54.24 | 00:00:00 | | 2007-11-13 | 1,802,600 | 53.88 | 54.21 | 53.13 | 54.02 | 00:00:00 | | 2007-11-14 | 2,244,000 | 54.90 | 55.19 | 54.27 | 55.00 | 00:00:00 | | 2007-11-15 | 2,063,600 | 54.94 | 55.24 | 54.03 | 54.47 | 00:00:00 | | 2007-11-16 | 2,125,600 | 54.01 | 55.29 | 54.01 | 55.00 | 00:00:00 | | 2007-11-19 | 1,854,400 | 54.76 | 55.75 | 53.48 | 53.67 | 00:00:00 | | 2007-11-20 | 2,827,100 | 53.70 | 55.21 | 52.81 | 55.17 | 00:00:00 | | 2007-11-21 | 2,799,900 | 54.07 | 54.27 | 52.70 | 53.00 | 00:00:00 | | 2007-11-22 | 1,648,800 | 53.11 | 53.60 | 52.40 | 53.41 | 00:00:00 | | 2007-11-23 | 1,738,100 | 53.00 | 54.40 | 53.00 | 54.30 | 00:00:00 | | 2007-11-26 | 1,975,600 | 54.54 | 54.99 | 53.50 | 53.58 | 00:00:00 | | 2007-11-27 | 2,459,000 | 53.50 | 53.88 | 52.63 | 53.15 | 00:00:00 | | 2007-11-28 | 3,627,800 | 53.35 | 53.62 | 51.83 | 53.29 | 00:00:00 | | 2007-11-29 | 3,094,800 | 53.78 | 54.30 | 52.65 | 52.98 | 00:00:00 | | 2007-11-30 | 4,268,300 | 53.10 | 55.10 | 53.05 | 54.47 | 00:00:00 | | 2007-12-03 | 2,068,900 | 54.70 | 55.35 | 54.12 | 54.93 | 00:00:00 | | 2007-12-04 | 2,196,700 | 55.10 | 55.30 | 53.45 | 53.60 | 00:00:00 | | 2007-12-05 | 2,314,900 | 54.11 | 55.50 | 54.02 | 55.50 | 00:00:00 | | 2007-12-06 | 3,028,700 | 55.65 | 55.80 | 53.95 | 54.09 | 00:00:00 | | 2007-12-07 | 2,642,000 | 54.20 | 55.04 | 53.97 | 54.80 | 00:00:00 | | 2007-12-10 | 1,759,300 | 54.61 | 55.48 | 54.40 | 55.33 | 00:00:00 | | 2007-12-11 | 1,794,200 | 55.50 | 55.80 | 55.10 | 55.71 | 00:00:00 | | 2007-12-12 | 2,817,000 | 54.96 | 56.65 | 54.57 | 56.65 | 00:00:00 | | 2007-12-13 | 3,402,000 | 55.76 | 55.79 | 54.02 | 54.02 | 00:00:00 | | 2007-12-14 | 2,108,100 | 54.57 | 55.07 | 54.13 | 54.83 | 00:00:00 | | 2007-12-17 | 2,314,200 | 53.85 | 53.88 | 52.82 | 52.95 | 00:00:00 | | 2007-12-18 | 2,108,100 | 52.96 | 53.77 | 52.54 | 52.66 | 00:00:00 | | 2007-12-19 | 3,581,300 | 52.95 | 52.95 | 51.01 | 51.05 | 00:00:00 | | 2007-12-20 | 9,317,700 | 51.50 | 51.63 | 47.05 | 49.56 | 00:00:00 | | 2007-12-21 | 5,516,800 | 50.40 | 51.02 | 49.33 | 50.35 | 00:00:00 | | 2007-12-24 | 673,400 | 50.41 | 50.70 | 50.10 | 50.45 | 00:00:00 | | 2007-12-25 | 0 | 50.45 | 50.45 | 50.45 | 50.45 | 00:00:00 | | 2007-12-26 | 0 | 50.45 | 50.45 | 50.45 | 50.45 | 00:00:00 | | 2007-12-27 | 1,472,400 | 51.32 | 51.40 | 50.80 | 51.17 | 00:00:00 | | 2007-12-28 | 1,261,000 | 50.95 | 51.41 | 50.40 | 50.89 | 00:00:00 | | 2007-12-31 | 384,300 | 50.78 | 50.82 | 50.40 | 50.65 | 00:00:00 | | 2008-01-01 | 0 | 50.65 | 50.65 | 50.65 | 50.65 | 00:00:00 | | 2008-01-02 | 3,087,800 | 50.79 | 50.80 | 48.50 | 48.50 | 00:00:00 | | 2008-01-03 | 7,513,700 | 48.65 | 48.83 | 46.14 | 46.50 | 00:00:00 | | 2008-01-04 | 7,097,300 | 47.20 | 47.87 | 44.06 | 45.43 | 00:00:00 | | 2008-01-07 | 6,679,400 | 45.45 | 45.64 | 42.72 | 42.72 | 00:00:00 | | 2008-01-08 | 6,430,000 | 43.50 | 45.47 | 42.87 | 44.82 | 00:00:00 | | 2008-01-09 | 4,996,800 | 44.70 | 46.48 | 44.36 | 44.60 | 00:00:00 | | 2008-01-10 | 4,900,700 | 45.26 | 46.34 | 44.85 | 46.27 | 00:00:00 | | 2008-01-11 | 4,200,900 | 46.56 | 47.50 | 45.73 | 46.39 | 00:00:00 | | 2008-01-14 | 2,831,300 | 46.58 | 47.70 | 46.03 | 47.28 | 00:00:00 | | 2008-01-15 | 3,499,000 | 47.34 | 47.35 | 45.51 | 45.74 | 00:00:00 | | 2008-01-16 | 4,212,200 | 45.01 | 47.18 | 44.90 | 46.98 | 00:00:00 | | 2008-01-17 | 3,220,500 | 47.13 | 47.29 | 45.45 | 45.50 | 00:00:00 | | 2008-01-18 | 4,231,100 | 44.86 | 46.35 | 44.50 | 44.83 | 00:00:00 | | 2008-01-21 | 6,591,700 | 44.00 | 44.10 | 41.05 | 41.79 | 00:00:00 | | 2008-01-22 | 7,845,800 | 40.10 | 45.67 | 39.60 | 44.59 | 00:00:00 | | 2008-01-23 | 5,281,400 | 45.91 | 45.91 | 41.95 | 42.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
