|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 5,281,400 | 45.91 | 45.91 | 41.95 | 42.79 | 00:00:00 | | 2008-01-24 | 4,027,100 | 44.95 | 45.64 | 44.11 | 45.64 | 00:00:00 | | 2008-01-25 | 3,454,700 | 46.06 | 46.35 | 44.10 | 44.28 | 00:00:00 | | 2008-01-28 | 2,663,400 | 43.45 | 44.71 | 42.80 | 44.38 | 00:00:00 | | 2008-01-29 | 1,859,300 | 45.20 | 45.21 | 44.20 | 45.15 | 00:00:00 | | 2008-01-30 | 3,592,100 | 45.50 | 47.00 | 44.85 | 45.43 | 00:00:00 | | 2008-01-31 | 2,936,600 | 45.43 | 45.94 | 44.23 | 45.42 | 00:00:00 | | 2008-02-01 | 6,113,500 | 47.27 | 48.06 | 46.88 | 48.00 | 00:00:00 | | 2008-02-04 | 2,686,100 | 48.49 | 48.92 | 47.61 | 47.94 | 00:00:00 | | 2008-02-05 | 3,093,000 | 47.98 | 47.99 | 45.72 | 45.72 | 00:00:00 | | 2008-02-06 | 2,672,200 | 45.00 | 46.73 | 45.00 | 45.62 | 00:00:00 | | 2008-02-07 | 2,725,600 | 45.20 | 45.57 | 43.96 | 44.26 | 00:00:00 | | 2008-02-08 | 2,125,800 | 44.57 | 45.65 | 43.81 | 44.59 | 00:00:00 | | 2008-02-11 | 2,994,400 | 44.30 | 44.69 | 43.12 | 43.51 | 00:00:00 | | 2008-02-12 | 3,335,300 | 44.00 | 45.56 | 42.81 | 45.39 | 00:00:00 | | 2008-02-13 | 3,260,500 | 44.80 | 45.34 | 44.01 | 44.41 | 00:00:00 | | 2008-02-14 | 3,308,000 | 45.33 | 46.06 | 45.18 | 45.48 | 00:00:00 | | 2008-02-15 | 2,652,500 | 45.59 | 45.80 | 44.11 | 44.34 | 00:00:00 | | 2008-02-18 | 1,679,800 | 45.64 | 45.70 | 44.78 | 45.64 | 00:00:00 | | 2008-02-19 | 2,128,400 | 45.50 | 46.20 | 44.78 | 45.80 | 00:00:00 | | 2008-02-20 | 2,076,800 | 44.88 | 45.25 | 44.33 | 44.88 | 00:00:00 | | 2008-02-21 | 2,227,000 | 45.38 | 45.96 | 44.60 | 45.54 | 00:00:00 | | 2008-02-22 | 1,402,000 | 45.00 | 45.58 | 44.68 | 45.01 | 00:00:00 | | 2008-02-25 | 2,205,300 | 45.35 | 46.53 | 45.33 | 46.36 | 00:00:00 | | 2008-02-26 | 2,294,600 | 46.97 | 47.47 | 46.20 | 46.84 | 00:00:00 | | 2008-02-27 | 2,315,100 | 47.10 | 47.40 | 45.81 | 47.30 | 00:00:00 | | 2008-02-28 | 3,324,000 | 47.40 | 47.44 | 45.82 | 46.21 | 00:00:00 | | 2008-02-29 | 3,326,700 | 45.91 | 46.57 | 45.69 | 45.96 | 00:00:00 | | 2008-03-03 | 2,367,900 | 45.05 | 46.00 | 44.76 | 45.95 | 00:00:00 | | 2008-03-04 | 2,696,200 | 46.16 | 46.27 | 44.55 | 44.77 | 00:00:00 | | 2008-03-05 | 2,390,400 | 45.38 | 45.72 | 45.20 | 45.61 | 00:00:00 | | 2008-03-06 | 2,099,500 | 45.63 | 45.63 | 44.11 | 44.25 | 00:00:00 | | 2008-03-07 | 2,631,800 | 43.91 | 44.46 | 43.39 | 43.94 | 00:00:00 | | 2008-03-10 | 2,462,600 | 43.91 | 43.98 | 42.80 | 43.16 | 00:00:00 | | 2008-03-11 | 2,725,500 | 43.39 | 44.26 | 42.74 | 44.00 | 00:00:00 | | 2008-03-12 | 1,927,100 | 44.93 | 44.93 | 44.00 | 44.29 | 00:00:00 | | 2008-03-13 | 2,552,100 | 43.46 | 43.56 | 42.66 | 43.35 | 00:00:00 | | 2008-03-14 | 2,618,800 | 43.20 | 44.50 | 42.80 | 43.51 | 00:00:00 | | 2008-03-17 | 3,850,000 | 42.22 | 42.96 | 41.94 | 41.94 | 00:00:00 | | 2008-03-18 | 3,205,100 | 42.80 | 43.85 | 42.05 | 43.85 | 00:00:00 | | 2008-03-19 | 2,663,400 | 44.32 | 44.70 | 43.15 | 43.67 | 00:00:00 | | 2008-03-20 | 2,901,100 | 43.31 | 44.25 | 42.83 | 43.37 | 00:00:00 | | 2008-03-21 | 0 | 43.37 | 43.37 | 43.37 | 43.37 | 00:00:00 | | 2008-03-24 | 0 | 43.37 | 43.37 | 43.37 | 43.37 | 00:00:00 | | 2008-03-25 | 2,908,600 | 44.86 | 45.19 | 44.37 | 45.01 | 00:00:00 | | 2008-03-26 | 2,633,600 | 45.00 | 45.40 | 44.55 | 45.39 | 00:00:00 | | 2008-03-27 | 1,884,600 | 45.39 | 45.90 | 45.17 | 45.85 | 00:00:00 | | 2008-03-28 | 1,600,400 | 45.85 | 46.09 | 45.48 | 45.82 | 00:00:00 | | 2008-03-31 | 2,309,100 | 45.49 | 46.19 | 44.81 | 45.79 | 00:00:00 | | 2008-04-01 | 2,833,600 | 45.76 | 47.17 | 45.65 | 47.09 | 00:00:00 | | 2008-04-02 | 2,289,100 | 47.49 | 47.95 | 46.72 | 47.66 | 00:00:00 | | 2008-04-03 | 2,009,100 | 47.93 | 48.02 | 47.18 | 47.96 | 00:00:00 | | 2008-04-04 | 1,542,000 | 48.08 | 48.09 | 47.40 | 47.93 | 00:00:00 | | 2008-04-07 | 2,151,500 | 48.10 | 48.44 | 47.65 | 48.30 | 00:00:00 | | 2008-04-08 | 2,236,900 | 48.15 | 48.19 | 46.76 | 47.26 | 00:00:00 | | 2008-04-09 | 1,982,000 | 47.24 | 47.33 | 46.73 | 46.80 | 00:00:00 | | 2008-04-10 | 2,591,900 | 46.94 | 46.94 | 45.64 | 46.62 | 00:00:00 | | 2008-04-11 | 2,045,900 | 46.99 | 47.30 | 45.55 | 45.98 | 00:00:00 | | 2008-04-14 | 1,948,800 | 45.45 | 45.98 | 44.82 | 45.49 | 00:00:00 | | 2008-04-15 | 1,904,600 | 45.69 | 46.15 | 45.01 | 45.52 | 00:00:00 | | 2008-04-16 | 2,000,100 | 46.00 | 46.88 | 45.80 | 46.82 | 00:00:00 | | 2008-04-17 | 1,983,000 | 47.00 | 47.55 | 46.91 | 47.32 | 00:00:00 | | 2008-04-18 | 2,923,200 | 47.50 | 48.87 | 47.49 | 48.62 | 00:00:00 | | 2008-04-21 | 1,941,000 | 48.63 | 48.69 | 47.53 | 47.86 | 00:00:00 | | 2008-04-22 | 1,711,400 | 47.78 | 47.98 | 46.85 | 46.94 | 00:00:00 | | 2008-04-23 | 2,242,300 | 47.24 | 48.39 | 46.93 | 48.28 | 00:00:00 | | 2008-04-24 | 1,929,500 | 48.17 | 48.45 | 47.13 | 47.66 | 00:00:00 | | 2008-04-25 | 2,102,000 | 48.05 | 49.03 | 47.83 | 48.73 | 00:00:00 | | 2008-04-28 | 1,153,200 | 48.73 | 49.43 | 48.60 | 48.71 | 00:00:00 | | 2008-04-29 | 2,261,200 | 48.42 | 48.43 | 47.25 | 47.38 | 00:00:00 | | 2008-04-30 | 2,109,300 | 47.47 | 47.65 | 46.59 | 47.43 | 00:00:00 | | 2008-05-02 | 2,095,800 | 48.14 | 48.45 | 47.67 | 48.01 | 00:00:00 | | 2008-05-05 | 986,300 | 47.86 | 48.41 | 47.58 | 48.05 | 00:00:00 | | 2008-05-06 | 1,838,500 | 47.86 | 48.20 | 46.94 | 47.35 | 00:00:00 | | 2008-05-07 | 2,213,100 | 47.96 | 48.48 | 47.93 | 48.00 | 00:00:00 | | 2008-05-08 | 1,256,900 | 47.87 | 48.67 | 47.62 | 48.15 | 00:00:00 | | 2008-05-09 | 2,131,700 | 47.99 | 48.00 | 46.86 | 47.42 | 00:00:00 | | 2008-05-12 | 906,600 | 47.60 | 48.00 | 47.37 | 47.76 | 00:00:00 | | 2008-05-13 | 1,522,000 | 48.20 | 48.45 | 47.28 | 48.05 | 00:00:00 | | 2008-05-14 | 3,396,800 | 49.14 | 49.64 | 48.57 | 49.40 | 00:00:00 | | 2008-05-15 | 2,859,300 | 49.40 | 50.29 | 49.01 | 50.27 | 00:00:00 | | 2008-05-16 | 2,322,000 | 50.52 | 51.15 | 50.04 | 50.20 | 00:00:00 | | 2008-05-19 | 1,681,000 | 50.69 | 50.78 | 49.75 | 50.70 | 00:00:00 | | 2008-05-20 | 1,846,400 | 50.37 | 50.57 | 49.71 | 49.99 | 00:00:00 | | 2008-05-21 | 1,946,500 | 50.00 | 50.17 | 49.11 | 49.74 | 00:00:00 | | 2008-05-22 | 1,915,500 | 49.02 | 49.82 | 48.55 | 49.55 | 00:00:00 | | 2008-05-23 | 2,323,300 | 48.64 | 48.98 | 47.54 | 47.54 | 00:00:00 | | 2008-05-26 | 1,022,700 | 47.54 | 47.70 | 47.20 | 47.54 | 00:00:00 | | 2008-05-27 | 1,633,200 | 47.70 | 47.70 | 46.77 | 47.28 | 00:00:00 | | 2008-05-28 | 1,940,500 | 47.40 | 48.49 | 47.21 | 48.16 | 00:00:00 | | 2008-05-29 | 1,580,100 | 48.45 | 48.45 | 47.38 | 47.85 | 00:00:00 | | 2008-05-30 | 2,080,700 | 48.20 | 48.43 | 48.00 | 48.43 | 00:00:00 | | 2008-06-02 | 3,732,700 | 48.24 | 48.30 | 46.00 | 46.95 | 00:00:00 | | 2008-06-03 | 1,415,600 | 46.94 | 47.29 | 46.72 | 47.21 | 00:00:00 | | 2008-06-04 | 2,729,500 | 47.32 | 47.32 | 45.82 | 46.39 | 00:00:00 | | 2008-06-05 | 2,311,500 | 46.72 | 46.85 | 45.52 | 45.81 | 00:00:00 | | 2008-06-06 | 3,439,700 | 45.81 | 46.74 | 44.85 | 44.94 | 00:00:00 | | 2008-06-10 | 4,477,600 | 44.17 | 44.37 | 42.85 | 43.01 | 00:00:00 | | 2008-06-11 | 3,163,300 | 43.25 | 43.79 | 42.31 | 42.31 | 00:00:00 | | 2008-06-12 | 2,286,600 | 43.00 | 43.07 | 42.21 | 42.88 | 00:00:00 | | 2008-06-13 | 1,849,200 | 43.00 | 43.40 | 42.21 | 43.12 | 00:00:00 | | 2008-06-16 | 1,596,300 | 43.60 | 43.61 | 42.32 | 42.69 | 00:00:00 | | 2008-06-17 | 3,190,800 | 42.78 | 42.90 | 41.67 | 41.76 | 00:00:00 | | 2008-06-18 | 5,889,500 | 41.71 | 41.76 | 40.30 | 40.80 | 00:00:00 | | 2008-06-19 | 3,802,000 | 40.61 | 41.54 | 40.34 | 41.25 | 00:00:00 | | 2008-06-20 | 3,839,900 | 41.54 | 41.60 | 39.99 | 40.49 | 00:00:00 | | 2008-06-23 | 1,939,800 | 40.29 | 40.93 | 40.13 | 40.40 | 00:00:00 | | 2008-06-24 | 3,977,900 | 40.28 | 40.71 | 38.55 | 39.15 | 00:00:00 | | 2008-06-25 | 3,403,700 | 39.15 | 40.95 | 39.06 | 40.80 | 00:00:00 | | 2008-06-26 | 2,815,900 | 40.45 | 40.77 | 38.94 | 39.08 | 00:00:00 | | 2008-06-27 | 3,170,600 | 39.05 | 39.59 | 38.50 | 38.85 | 00:00:00 | | 2008-06-30 | 3,943,900 | 38.74 | 39.14 | 37.70 | 39.00 | 00:00:00 | | 2008-07-01 | 4,074,900 | 38.80 | 38.80 | 36.87 | 37.70 | 00:00:00 | | 2008-07-02 | 3,695,000 | 37.66 | 37.87 | 36.52 | 36.61 | 00:00:00 | | 2008-07-03 | 3,526,400 | 36.39 | 38.11 | 35.89 | 37.78 | 00:00:00 | | 2008-07-04 | 1,565,600 | 37.90 | 38.00 | 36.92 | 37.13 | 00:00:00 | | 2008-07-07 | 2,141,300 | 37.49 | 38.36 | 37.00 | 38.24 | 00:00:00 | | 2008-07-08 | 3,685,600 | 37.36 | 37.37 | 36.22 | 36.70 | 00:00:00 | | 2008-07-09 | 3,002,900 | 37.44 | 37.51 | 36.85 | 37.10 | 00:00:00 | | 2008-07-10 | 2,996,000 | 36.52 | 36.89 | 35.85 | 36.25 | 00:00:00 | | 2008-07-11 | 4,861,400 | 36.25 | 36.32 | 34.00 | 34.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
