|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 4,861,400 | 36.25 | 36.32 | 34.00 | 34.05 | 00:00:00 | | 2008-07-14 | 2,311,300 | 34.60 | 35.41 | 34.59 | 34.79 | 00:00:00 | | 2008-07-15 | 4,087,700 | 34.49 | 34.60 | 33.05 | 33.67 | 00:00:00 | | 2008-07-16 | 3,049,600 | 33.76 | 34.72 | 33.13 | 34.62 | 00:00:00 | | 2008-07-17 | 5,532,600 | 35.18 | 37.12 | 35.08 | 36.60 | 00:00:00 | | 2008-07-18 | 3,925,200 | 36.26 | 37.46 | 36.07 | 37.03 | 00:00:00 | | 2008-07-21 | 2,104,000 | 37.22 | 37.27 | 36.35 | 37.03 | 00:00:00 | | 2008-07-22 | 1,650,300 | 36.74 | 37.48 | 35.94 | 37.33 | 00:00:00 | | 2008-07-23 | 2,655,200 | 38.08 | 38.12 | 36.98 | 37.32 | 00:00:00 | | 2008-07-24 | 2,391,400 | 37.28 | 37.60 | 36.31 | 36.86 | 00:00:00 | | 2008-07-25 | 2,327,800 | 36.22 | 37.78 | 36.15 | 37.42 | 00:00:00 | | 2008-07-28 | 1,721,300 | 37.42 | 37.46 | 36.62 | 36.78 | 00:00:00 | | 2008-07-29 | 3,117,600 | 36.50 | 36.55 | 35.50 | 36.43 | 00:00:00 | | 2008-07-30 | 2,564,200 | 36.79 | 36.79 | 35.90 | 36.29 | 00:00:00 | | 2008-07-31 | 1,799,400 | 36.40 | 36.80 | 35.93 | 36.50 | 00:00:00 | | 2008-08-01 | 2,767,600 | 36.19 | 37.34 | 35.90 | 36.09 | 00:00:00 | | 2008-08-04 | 2,055,000 | 36.31 | 36.45 | 35.27 | 35.43 | 00:00:00 | | 2008-08-05 | 3,100,100 | 35.66 | 37.09 | 35.55 | 36.79 | 00:00:00 | | 2008-08-06 | 3,085,200 | 36.92 | 38.19 | 36.89 | 37.84 | 00:00:00 | | 2008-08-07 | 2,555,500 | 37.46 | 38.57 | 37.24 | 37.84 | 00:00:00 | | 2008-08-08 | 2,913,000 | 37.71 | 39.10 | 37.50 | 39.05 | 00:00:00 | | 2008-08-11 | 1,737,300 | 39.08 | 39.64 | 38.96 | 39.47 | 00:00:00 | | 2008-08-12 | 1,949,700 | 39.30 | 39.70 | 38.75 | 39.14 | 00:00:00 | | 2008-08-13 | 1,715,900 | 39.03 | 39.04 | 37.82 | 38.13 | 00:00:00 | | 2008-08-14 | 1,435,900 | 38.30 | 38.59 | 37.28 | 37.79 | 00:00:00 | | 2008-08-15 | 1,206,600 | 38.10 | 38.77 | 37.75 | 38.30 | 00:00:00 | | 2008-08-18 | 1,040,700 | 38.11 | 38.87 | 37.58 | 38.43 | 00:00:00 | | 2008-08-19 | 1,826,800 | 38.43 | 38.43 | 36.74 | 36.90 | 00:00:00 | | 2008-08-20 | 1,196,800 | 37.00 | 37.27 | 36.42 | 36.91 | 00:00:00 | | 2008-08-21 | 1,872,800 | 36.63 | 36.63 | 35.79 | 35.87 | 00:00:00 | | 2008-08-22 | 1,652,500 | 36.20 | 37.23 | 36.00 | 37.05 | 00:00:00 | | 2008-08-25 | 1,055,700 | 37.05 | 37.05 | 36.29 | 36.49 | 00:00:00 | | 2008-08-26 | 1,259,200 | 36.25 | 36.93 | 35.64 | 36.68 | 00:00:00 | | 2008-08-27 | 2,185,800 | 37.00 | 37.78 | 36.61 | 37.57 | 00:00:00 | | 2008-08-28 | 1,975,400 | 37.10 | 38.07 | 36.70 | 37.75 | 00:00:00 | | 2008-08-29 | 2,753,200 | 37.74 | 38.88 | 37.28 | 38.85 | 00:00:00 | | 2008-09-01 | 1,693,900 | 38.85 | 38.85 | 37.90 | 38.42 | 00:00:00 | | 2008-09-02 | 3,088,800 | 38.52 | 39.89 | 38.21 | 39.80 | 00:00:00 | | 2008-09-03 | 2,160,500 | 39.60 | 39.69 | 38.69 | 38.70 | 00:00:00 | | 2008-09-04 | 2,784,200 | 38.80 | 38.85 | 37.00 | 37.00 | 00:00:00 | | 2008-09-05 | 3,287,700 | 36.51 | 36.75 | 35.50 | 35.74 | 00:00:00 | | 2008-09-08 | 2,960,700 | 37.25 | 39.06 | 37.01 | 37.31 | 00:00:00 | | 2008-09-09 | 3,528,200 | 37.30 | 38.00 | 36.09 | 36.15 | 00:00:00 | | 2008-09-10 | 2,051,700 | 36.20 | 36.73 | 35.55 | 36.24 | 00:00:00 | | 2008-09-11 | 3,222,900 | 36.12 | 36.37 | 34.86 | 35.73 | 00:00:00 | | 2008-09-12 | 2,403,300 | 36.44 | 36.75 | 36.08 | 36.75 | 00:00:00 | | 2008-09-15 | 6,345,100 | 35.51 | 35.71 | 33.88 | 34.21 | 00:00:00 | | 2008-09-16 | 3,832,800 | 33.67 | 34.79 | 33.33 | 33.67 | 00:00:00 | | 2008-09-17 | 4,015,300 | 34.25 | 34.40 | 32.55 | 32.58 | 00:00:00 | | 2008-09-18 | 4,064,300 | 32.49 | 32.94 | 31.21 | 31.55 | 00:00:00 | | 2008-09-19 | 8,208,400 | 34.67 | 34.95 | 33.50 | 34.67 | 00:00:00 | | 2008-09-22 | 2,878,300 | 34.73 | 35.40 | 34.21 | 34.21 | 00:00:00 | | 2008-09-23 | 2,858,100 | 34.10 | 34.10 | 32.90 | 33.41 | 00:00:00 | | 2008-09-24 | 2,340,200 | 33.89 | 33.97 | 32.85 | 33.56 | 00:00:00 | | 2008-09-25 | 3,155,200 | 33.60 | 35.25 | 33.56 | 35.10 | 00:00:00 | | 2008-09-26 | 2,841,100 | 34.38 | 34.79 | 33.60 | 33.78 | 00:00:00 | | 2008-09-29 | 3,690,700 | 33.85 | 34.19 | 31.64 | 31.93 | 00:00:00 | | 2008-09-30 | 5,183,500 | 30.99 | 33.67 | 30.52 | 32.98 | 00:00:00 | | 2008-10-01 | 2,483,200 | 33.45 | 33.45 | 32.01 | 32.50 | 00:00:00 | | 2008-10-02 | 2,472,700 | 32.51 | 33.08 | 31.50 | 31.60 | 00:00:00 | | 2008-10-03 | 3,076,300 | 31.66 | 32.63 | 30.43 | 32.51 | 00:00:00 | | 2008-10-06 | 4,931,200 | 30.80 | 31.10 | 28.40 | 28.65 | 00:00:00 | | 2008-10-07 | 5,459,500 | 29.63 | 30.15 | 28.88 | 29.48 | 00:00:00 | | 2008-10-08 | 5,755,500 | 27.99 | 30.78 | 25.86 | 27.75 | 00:00:00 | | 2008-10-09 | 4,298,700 | 28.49 | 30.17 | 27.17 | 27.91 | 00:00:00 | | 2008-10-10 | 8,501,200 | 25.30 | 27.45 | 24.27 | 25.54 | 00:00:00 | | 2008-10-13 | 6,097,400 | 27.60 | 30.17 | 26.67 | 30.17 | 00:00:00 | | 2008-10-14 | 6,250,300 | 31.50 | 32.45 | 30.50 | 31.59 | 00:00:00 | | 2008-10-15 | 5,814,500 | 31.60 | 31.60 | 27.43 | 27.67 | 00:00:00 | | 2008-10-16 | 7,392,000 | 25.90 | 27.45 | 24.66 | 25.11 | 00:00:00 | | 2008-10-17 | 9,496,900 | 26.51 | 26.73 | 23.50 | 24.02 | 00:00:00 | | 2008-10-20 | 4,219,400 | 25.47 | 26.10 | 24.60 | 26.04 | 00:00:00 | | 2008-10-21 | 3,285,100 | 26.54 | 27.25 | 26.11 | 26.95 | 00:00:00 | | 2008-10-22 | 3,459,600 | 26.10 | 26.92 | 24.85 | 24.94 | 00:00:00 | | 2008-10-23 | 4,684,800 | 24.98 | 25.81 | 23.55 | 24.86 | 00:00:00 | | 2008-10-24 | 4,813,700 | 24.39 | 24.39 | 22.02 | 23.86 | 00:00:00 | | 2008-10-27 | 3,378,200 | 22.66 | 23.71 | 22.00 | 22.74 | 00:00:00 | | 2008-10-28 | 4,696,700 | 23.32 | 23.89 | 21.70 | 23.01 | 00:00:00 | | 2008-10-29 | 5,304,400 | 24.85 | 26.86 | 24.71 | 26.86 | 00:00:00 | | 2008-10-30 | 3,632,700 | 27.42 | 28.30 | 26.61 | 27.63 | 00:00:00 | | 2008-10-31 | 3,149,100 | 27.34 | 28.00 | 26.45 | 27.99 | 00:00:00 | | 2008-11-03 | 1,961,600 | 28.80 | 28.82 | 27.77 | 28.25 | 00:00:00 | | 2008-11-04 | 3,779,800 | 28.23 | 29.63 | 28.00 | 29.50 | 00:00:00 | | 2008-11-05 | 2,765,300 | 29.55 | 30.12 | 28.60 | 29.86 | 00:00:00 | | 2008-11-06 | 3,097,800 | 28.90 | 29.80 | 27.07 | 27.24 | 00:00:00 | | 2008-11-07 | 2,183,500 | 27.46 | 28.71 | 26.60 | 28.12 | 00:00:00 | | 2008-11-10 | 3,294,000 | 29.07 | 30.42 | 29.00 | 29.53 | 00:00:00 | | 2008-11-11 | 2,177,500 | 28.94 | 30.07 | 27.57 | 27.63 | 00:00:00 | | 2008-11-12 | 2,727,500 | 28.68 | 29.19 | 27.01 | 27.13 | 00:00:00 | | 2008-11-13 | 1,983,900 | 26.93 | 28.04 | 26.65 | 27.66 | 00:00:00 | | 2008-11-14 | 3,252,600 | 29.24 | 29.97 | 28.44 | 28.80 | 00:00:00 | | 2008-11-17 | 4,122,300 | 28.67 | 28.67 | 27.04 | 27.40 | 00:00:00 | | 2008-11-18 | 3,114,000 | 27.70 | 27.89 | 26.03 | 27.00 | 00:00:00 | | 2008-11-19 | 2,611,000 | 27.25 | 27.57 | 26.25 | 26.34 | 00:00:00 | | 2008-11-20 | 3,698,900 | 25.50 | 26.63 | 25.00 | 25.70 | 00:00:00 | | 2008-11-21 | 3,554,400 | 26.16 | 27.45 | 24.90 | 25.47 | 00:00:00 | | 2008-11-24 | 4,256,800 | 26.35 | 29.36 | 26.06 | 29.20 | 00:00:00 | | 2008-11-25 | 5,480,100 | 28.92 | 30.88 | 28.46 | 30.80 | 00:00:00 | | 2008-11-26 | 2,657,600 | 30.10 | 30.94 | 29.16 | 30.16 | 00:00:00 | | 2008-11-27 | 2,480,200 | 30.56 | 31.61 | 30.56 | 31.50 | 00:00:00 | | 2008-11-28 | 2,422,400 | 31.30 | 31.80 | 30.37 | 31.58 | 00:00:00 | | 2008-12-01 | 3,376,500 | 31.60 | 31.80 | 28.82 | 28.89 | 00:00:00 | | 2008-12-02 | 4,271,800 | 28.30 | 29.95 | 27.78 | 29.45 | 00:00:00 | | 2008-12-03 | 2,608,000 | 29.50 | 29.58 | 28.28 | 29.34 | 00:00:00 | | 2008-12-04 | 3,149,600 | 29.30 | 30.83 | 29.00 | 29.35 | 00:00:00 | | 2008-12-05 | 3,308,500 | 29.10 | 29.33 | 27.66 | 27.81 | 00:00:00 | | 2008-12-08 | 3,794,200 | 30.47 | 30.77 | 29.33 | 30.77 | 00:00:00 | | 2008-12-09 | 4,876,400 | 30.26 | 31.09 | 29.80 | 30.78 | 00:00:00 | | 2008-12-10 | 2,634,400 | 30.84 | 31.36 | 30.40 | 30.90 | 00:00:00 | | 2008-12-11 | 2,343,600 | 30.70 | 31.27 | 30.08 | 30.75 | 00:00:00 | | 2008-12-12 | 3,048,400 | 29.61 | 29.98 | 28.70 | 29.41 | 00:00:00 | | 2008-12-15 | 2,695,900 | 29.70 | 29.99 | 29.24 | 29.67 | 00:00:00 | | 2008-12-16 | 2,868,400 | 29.89 | 30.40 | 29.37 | 29.65 | 00:00:00 | | 2008-12-17 | 3,357,500 | 30.39 | 30.42 | 29.46 | 30.40 | 00:00:00 | | 2008-12-18 | 6,511,100 | 29.30 | 29.98 | 27.98 | 29.98 | 00:00:00 | | 2008-12-19 | 3,694,000 | 29.19 | 30.16 | 29.19 | 29.48 | 00:00:00 | | 2008-12-22 | 2,017,000 | 29.48 | 29.84 | 28.95 | 29.06 | 00:00:00 | | 2008-12-23 | 1,549,200 | 29.02 | 29.74 | 28.82 | 28.85 | 00:00:00 | | 2008-12-24 | 561,400 | 28.86 | 29.00 | 28.54 | 28.85 | 00:00:00 | | 2008-12-29 | 1,351,200 | 28.96 | 29.20 | 28.32 | 28.63 | 00:00:00 | | 2008-12-30 | 1,329,700 | 28.90 | 29.86 | 28.83 | 29.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
