|
 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 | | 2008-12-30 | 1,329,700 | 28.90 | 29.86 | 28.83 | 29.86 | 00:00:00 | | 2008-12-31 | 439,500 | 30.00 | 30.00 | 29.70 | 30.00 | 00:00:00 | | 2009-01-02 | 1,201,600 | 30.00 | 30.92 | 29.73 | 30.92 | 00:00:00 | | 2009-01-05 | 1,449,800 | 31.07 | 31.23 | 30.53 | 31.10 | 00:00:00 | | 2009-01-06 | 2,095,400 | 31.25 | 31.97 | 30.74 | 31.66 | 00:00:00 | | 2009-01-07 | 1,914,900 | 31.75 | 31.81 | 31.00 | 31.37 | 00:00:00 | | 2009-01-08 | 1,516,100 | 31.00 | 31.35 | 30.32 | 31.07 | 00:00:00 | | 2009-01-09 | 1,539,200 | 31.05 | 31.67 | 30.51 | 30.86 | 00:00:00 | | 2009-01-12 | 1,543,400 | 30.61 | 30.99 | 30.08 | 30.31 | 00:00:00 | | 2009-01-13 | 2,387,500 | 30.26 | 30.30 | 28.98 | 29.44 | 00:00:00 | | 2009-01-14 | 2,527,700 | 29.74 | 29.83 | 27.68 | 27.96 | 00:00:00 | | 2009-01-15 | 3,042,800 | 28.12 | 28.65 | 27.11 | 27.83 | 00:00:00 | | 2009-01-16 | 3,073,700 | 28.30 | 29.64 | 28.30 | 28.78 | 00:00:00 | | 2009-01-19 | 1,664,200 | 29.43 | 29.57 | 27.97 | 28.49 | 00:00:00 | | 2009-01-20 | 2,114,600 | 28.58 | 29.06 | 27.60 | 27.85 | 00:00:00 | | 2009-01-21 | 3,273,800 | 27.50 | 28.29 | 27.06 | 27.79 | 00:00:00 | | 2009-01-22 | 2,631,600 | 28.15 | 28.71 | 27.52 | 27.86 | 00:00:00 | | 2009-01-23 | 3,400,700 | 27.86 | 27.98 | 26.40 | 27.05 | 00:00:00 | | 2009-01-26 | 3,232,700 | 26.80 | 27.95 | 26.70 | 27.58 | 00:00:00 | | 2009-01-27 | 4,019,200 | 27.79 | 27.79 | 26.21 | 26.84 | 00:00:00 | | 2009-01-28 | 2,619,300 | 27.36 | 28.08 | 27.22 | 27.89 | 00:00:00 | | 2009-01-29 | 2,940,900 | 27.69 | 28.12 | 27.38 | 27.55 | 00:00:00 | | 2009-01-30 | 2,949,500 | 27.48 | 27.68 | 26.53 | 26.84 | 00:00:00 | | 2009-02-02 | 1,917,400 | 26.50 | 26.93 | 25.77 | 26.58 | 00:00:00 | | 2009-02-03 | 2,532,500 | 26.75 | 27.23 | 26.05 | 26.49 | 00:00:00 | | 2009-02-04 | 4,552,200 | 26.87 | 28.54 | 26.16 | 27.94 | 00:00:00 | | 2009-02-05 | 1,838,600 | 27.45 | 28.30 | 27.15 | 28.24 | 00:00:00 | | 2009-02-06 | 3,525,500 | 28.47 | 29.95 | 28.40 | 29.88 | 00:00:00 | | 2009-02-09 | 3,264,800 | 30.00 | 30.76 | 29.61 | 30.52 | 00:00:00 | | 2009-02-10 | 2,890,600 | 30.36 | 30.40 | 28.88 | 28.94 | 00:00:00 | | 2009-02-11 | 1,789,600 | 28.83 | 29.48 | 28.44 | 29.33 | 00:00:00 | | 2009-02-12 | 2,153,200 | 29.09 | 29.11 | 28.00 | 28.51 | 00:00:00 | | 2009-02-13 | 2,073,600 | 29.00 | 29.45 | 28.74 | 29.25 | 00:00:00 | | 2009-02-16 | 1,105,100 | 29.07 | 29.24 | 28.74 | 28.81 | 00:00:00 | | 2009-02-17 | 2,911,000 | 28.57 | 28.57 | 27.18 | 27.65 | 00:00:00 | | 2009-02-18 | 1,801,500 | 27.91 | 27.96 | 27.03 | 27.68 | 00:00:00 | | 2009-02-19 | 1,998,300 | 28.09 | 28.45 | 27.33 | 28.09 | 00:00:00 | | 2009-02-20 | 4,227,500 | 27.40 | 27.84 | 26.14 | 26.14 | 00:00:00 | | 2009-02-23 | 1,957,100 | 27.44 | 27.55 | 25.83 | 25.94 | 00:00:00 | | 2009-02-24 | 2,902,400 | 25.70 | 26.50 | 25.06 | 26.16 | 00:00:00 | | 2009-02-25 | 2,165,800 | 27.00 | 27.00 | 25.25 | 25.64 | 00:00:00 | | 2009-02-26 | 2,875,800 | 26.00 | 26.98 | 25.91 | 26.67 | 00:00:00 | | 2009-02-27 | 3,167,100 | 26.20 | 26.40 | 25.31 | 25.75 | 00:00:00 | | 2009-03-02 | 2,824,400 | 25.23 | 25.46 | 24.60 | 24.69 | 00:00:00 | | 2009-03-03 | 3,084,900 | 24.70 | 25.49 | 24.60 | 24.86 | 00:00:00 | | 2009-03-04 | 7,175,600 | 25.96 | 27.81 | 25.83 | 27.75 | 00:00:00 | | 2009-03-05 | 3,896,700 | 27.75 | 27.75 | 26.69 | 26.69 | 00:00:00 | | 2009-03-06 | 2,931,300 | 26.44 | 27.19 | 26.24 | 26.29 | 00:00:00 | | 2009-03-09 | 3,167,700 | 26.70 | 26.70 | 25.25 | 25.54 | 00:00:00 | | 2009-03-10 | 4,287,100 | 25.60 | 27.57 | 25.40 | 27.33 | 00:00:00 | | 2009-03-11 | 4,004,100 | 27.23 | 28.88 | 26.85 | 28.39 | 00:00:00 | | 2009-03-12 | 2,423,100 | 27.92 | 28.56 | 27.06 | 28.47 | 00:00:00 | | 2009-03-13 | 2,755,900 | 28.89 | 29.09 | 27.92 | 28.07 | 00:00:00 | | 2009-03-16 | 2,255,500 | 28.90 | 29.29 | 28.29 | 28.93 | 00:00:00 | | 2009-03-17 | 2,763,900 | 29.43 | 29.50 | 28.20 | 28.80 | 00:00:00 | | 2009-03-18 | 2,268,100 | 29.15 | 29.44 | 27.90 | 28.62 | 00:00:00 | | 2009-03-19 | 2,997,500 | 28.92 | 29.29 | 27.88 | 28.10 | 00:00:00 | | 2009-03-20 | 3,560,900 | 27.90 | 28.89 | 27.70 | 28.89 | 00:00:00 | | 2009-03-23 | 3,074,000 | 28.95 | 29.48 | 28.60 | 29.30 | 00:00:00 | | 2009-03-24 | 3,039,000 | 29.80 | 29.95 | 28.67 | 29.18 | 00:00:00 | | 2009-03-25 | 1,889,000 | 29.03 | 29.67 | 28.59 | 29.32 | 00:00:00 | | 2009-03-26 | 1,696,300 | 29.50 | 29.59 | 28.81 | 29.09 | 00:00:00 | | 2009-03-27 | 2,189,700 | 29.20 | 29.29 | 28.17 | 28.33 | 00:00:00 | | 2009-03-30 | 2,180,900 | 27.95 | 27.95 | 27.00 | 27.10 | 00:00:00 | | 2009-03-31 | 2,012,600 | 27.20 | 28.07 | 27.20 | 27.95 | 00:00:00 | | 2009-04-01 | 2,371,200 | 27.90 | 29.07 | 27.31 | 28.87 | 00:00:00 | | 2009-04-02 | 4,696,500 | 29.27 | 30.94 | 29.22 | 30.89 | 00:00:00 | | 2009-04-03 | 2,350,200 | 30.62 | 31.18 | 30.19 | 30.62 | 00:00:00 | | 2009-04-06 | 2,773,100 | 31.00 | 31.27 | 29.55 | 29.85 | 00:00:00 | | 2009-04-07 | 2,126,600 | 29.91 | 30.19 | 29.00 | 29.37 | 00:00:00 | | 2009-04-08 | 2,161,800 | 29.00 | 30.26 | 28.85 | 30.01 | 00:00:00 | | 2009-04-09 | 2,597,100 | 30.48 | 31.29 | 30.22 | 31.09 | 00:00:00 | | 2009-04-14 | 2,740,400 | 31.30 | 32.28 | 30.60 | 31.72 | 00:00:00 | | 2009-04-15 | 2,032,300 | 31.00 | 31.82 | 30.90 | 31.22 | 00:00:00 | | 2009-04-16 | 2,286,000 | 31.35 | 31.94 | 30.95 | 31.68 | 00:00:00 | | 2009-04-17 | 3,068,100 | 31.61 | 32.55 | 31.42 | 32.49 | 00:00:00 | | 2009-04-20 | 2,750,400 | 32.00 | 32.00 | 30.75 | 30.76 | 00:00:00 | | 2009-04-21 | 2,456,200 | 30.50 | 31.25 | 30.07 | 30.82 | 00:00:00 | | 2009-04-22 | 4,106,900 | 30.36 | 32.74 | 30.34 | 32.65 | 00:00:00 | | 2009-04-23 | 2,517,300 | 32.03 | 33.39 | 32.01 | 32.90 | 00:00:00 | | 2009-04-24 | 2,948,100 | 32.62 | 33.94 | 32.62 | 33.82 | 00:00:00 | | 2009-04-27 | 2,089,100 | 32.63 | 34.01 | 32.60 | 34.01 | 00:00:00 | | 2009-04-28 | 2,576,500 | 32.98 | 33.77 | 32.42 | 33.20 | 00:00:00 | | 2009-04-29 | 1,985,900 | 33.00 | 34.00 | 32.90 | 33.83 | 00:00:00 | | 2009-04-30 | 3,069,100 | 33.67 | 34.61 | 33.67 | 34.20 | 00:00:00 | | 2009-05-04 | 1,778,400 | 34.05 | 35.42 | 34.05 | 35.24 | 00:00:00 | | 2009-05-05 | 2,614,700 | 34.86 | 35.49 | 34.60 | 34.94 | 00:00:00 | | 2009-05-06 | 2,450,700 | 34.29 | 35.92 | 34.29 | 35.59 | 00:00:00 | | 2009-05-07 | 3,333,700 | 35.55 | 36.40 | 34.69 | 34.78 | 00:00:00 | | 2009-05-08 | 2,068,400 | 34.35 | 35.69 | 34.30 | 35.08 | 00:00:00 | | 2009-05-11 | 3,306,000 | 34.80 | 35.40 | 33.38 | 33.73 | 00:00:00 | | 2009-05-12 | 2,740,200 | 33.60 | 34.65 | 33.46 | 34.00 | 00:00:00 | | 2009-05-13 | 3,088,800 | 34.01 | 34.66 | 32.73 | 33.01 | 00:00:00 | | 2009-05-14 | 2,148,600 | 33.17 | 33.68 | 32.73 | 33.41 | 00:00:00 | | 2009-05-15 | 2,314,500 | 33.62 | 34.40 | 33.36 | 34.02 | 00:00:00 | | 2009-05-18 | 1,913,200 | 33.85 | 34.92 | 33.33 | 34.83 | 00:00:00 | | 2009-05-19 | 2,775,800 | 35.00 | 35.93 | 34.92 | 35.93 | 00:00:00 | | 2009-05-20 | 2,045,200 | 35.66 | 36.26 | 35.17 | 36.26 | 00:00:00 | | 2009-05-21 | 2,041,600 | 35.67 | 35.67 | 34.80 | 34.86 | 00:00:00 | | 2009-05-22 | 2,076,200 | 34.14 | 34.62 | 33.70 | 34.30 | 00:00:00 | | 2009-05-25 | 1,028,600 | 34.30 | 34.62 | 33.40 | 34.31 | 00:00:00 | | 2009-05-26 | 2,158,600 | 34.26 | 34.48 | 33.28 | 34.42 | 00:00:00 | | 2009-05-27 | 1,979,500 | 34.65 | 34.99 | 34.50 | 34.75 | 00:00:00 | | 2009-05-28 | 1,976,800 | 34.38 | 34.83 | 33.68 | 34.16 | 00:00:00 | | 2009-05-29 | 1,800,700 | 34.62 | 34.85 | 33.84 | 33.88 | 00:00:00 | | 2009-06-01 | 1,952,600 | 34.89 | 35.78 | 34.55 | 35.63 | 00:00:00 | | 2009-06-02 | 2,853,600 | 35.29 | 36.19 | 35.00 | 35.65 | 00:00:00 | | 2009-06-03 | 3,025,200 | 35.67 | 35.76 | 33.85 | 34.01 | 00:00:00 | | 2009-06-04 | 2,271,800 | 34.18 | 34.35 | 33.50 | 33.67 | 00:00:00 | | 2009-06-05 | 3,210,300 | 33.80 | 34.65 | 33.65 | 33.66 | 00:00:00 | | 2009-06-08 | 2,134,400 | 33.66 | 33.82 | 33.01 | 33.19 | 00:00:00 | | 2009-06-09 | 1,929,200 | 33.15 | 33.88 | 33.15 | 33.29 | 00:00:00 | | 2009-06-10 | 1,704,300 | 33.90 | 34.04 | 33.42 | 33.64 | 00:00:00 | | 2009-06-11 | 1,512,200 | 33.45 | 33.85 | 33.19 | 33.78 | 00:00:00 | | 2009-06-12 | 1,640,000 | 33.60 | 33.71 | 33.05 | 33.13 | 00:00:00 | | 2009-06-15 | 2,389,700 | 33.13 | 33.14 | 32.00 | 32.20 | 00:00:00 | | 2009-06-16 | 1,359,000 | 32.36 | 32.62 | 31.92 | 32.34 | 00:00:00 | | 2009-06-17 | 2,847,200 | 32.40 | 32.47 | 30.96 | 31.23 | 00:00:00 | | 2009-06-18 | 1,484,400 | 31.50 | 31.82 | 30.88 | 31.64 | 00:00:00 | | 2009-06-19 | 3,645,300 | 31.80 | 32.39 | 31.63 | 32.07 | 00:00:00 | | 2009-06-22 | 1,777,700 | 32.20 | 32.24 | 30.91 | 30.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
