|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-06-22 | 1,777,700 | 32.20 | 32.24 | 30.91 | 30.95 | 00:00:00 | 2009-06-23 | 2,096,500 | 30.95 | 31.19 | 30.52 | 30.69 | 00:00:00 | 2009-06-24 | 2,060,200 | 30.88 | 31.99 | 30.36 | 31.90 | 00:00:00 | 2009-06-25 | 1,628,700 | 31.92 | 32.00 | 31.02 | 31.94 | 00:00:00 | 2009-06-26 | 1,622,200 | 32.15 | 32.58 | 31.93 | 32.12 | 00:00:00 | 2009-06-29 | 1,506,800 | 31.96 | 32.97 | 31.85 | 32.87 | 00:00:00 | 2009-06-30 | 1,777,300 | 32.92 | 33.00 | 31.79 | 31.99 | 00:00:00 | 2009-07-01 | 1,491,800 | 32.15 | 33.06 | 32.00 | 32.95 | 00:00:00 | 2009-07-02 | 2,667,100 | 32.60 | 32.80 | 31.34 | 31.34 | 00:00:00 | 2009-07-03 | 1,046,900 | 31.58 | 31.75 | 31.15 | 31.46 | 00:00:00 | 2009-07-06 | 1,485,900 | 31.15 | 31.28 | 30.62 | 31.10 | 00:00:00 | 2009-07-07 | 1,516,900 | 31.14 | 31.62 | 30.70 | 30.85 | 00:00:00 | 2009-07-08 | 1,465,300 | 30.79 | 31.22 | 30.60 | 30.65 | 00:00:00 | 2009-07-09 | 1,057,700 | 30.82 | 31.57 | 30.82 | 30.98 | 00:00:00 | 2009-07-10 | 1,920,500 | 30.83 | 30.93 | 30.11 | 30.22 | 00:00:00 | 2009-07-13 | 1,336,000 | 30.22 | 31.39 | 30.00 | 31.32 | 00:00:00 | 2009-07-14 | 1,241,700 | 31.52 | 31.92 | 31.10 | 31.79 | 00:00:00 | 2009-07-15 | 2,180,200 | 32.00 | 32.54 | 31.71 | 32.54 | 00:00:00 | 2009-07-16 | 1,801,400 | 32.40 | 32.86 | 32.12 | 32.61 | 00:00:00 | 2009-07-17 | 2,019,500 | 32.88 | 33.17 | 32.53 | 33.05 | 00:00:00 | 2009-07-20 | 1,456,000 | 33.40 | 33.50 | 33.06 | 33.47 | 00:00:00 | 2009-07-21 | 1,626,100 | 33.50 | 34.14 | 33.31 | 33.95 | 00:00:00 | 2009-07-22 | 1,391,500 | 34.10 | 34.15 | 33.38 | 34.00 | 00:00:00 | 2009-07-23 | 1,772,700 | 34.19 | 34.67 | 33.61 | 34.56 | 00:00:00 | 2009-07-24 | 1,436,100 | 34.49 | 34.99 | 34.22 | 34.62 | 00:00:00 | 2009-07-27 | 1,901,500 | 34.97 | 34.97 | 34.03 | 34.38 | 00:00:00 | 2009-07-28 | 1,819,200 | 34.54 | 34.89 | 33.69 | 33.78 | 00:00:00 | 2009-07-29 | 1,813,000 | 33.67 | 34.59 | 33.64 | 34.37 | 00:00:00 | 2009-07-30 | 1,904,600 | 34.72 | 35.40 | 34.17 | 35.30 | 00:00:00 | 2009-07-31 | 2,415,000 | 35.34 | 35.84 | 34.78 | 35.71 | 00:00:00 | 2009-08-03 | 2,391,100 | 35.72 | 36.59 | 35.40 | 36.36 | 00:00:00 | 2009-08-04 | 1,983,700 | 36.40 | 36.49 | 35.65 | 36.40 | 00:00:00 | 2009-08-05 | 2,007,900 | 36.43 | 36.74 | 35.76 | 36.27 | 00:00:00 | 2009-08-06 | 1,887,400 | 36.60 | 36.75 | 35.92 | 36.31 | 00:00:00 | 2009-08-07 | 1,527,400 | 36.07 | 36.60 | 35.25 | 36.33 | 00:00:00 | 2009-08-10 | 1,684,400 | 36.15 | 36.20 | 35.65 | 35.97 | 00:00:00 | 2009-08-11 | 1,502,400 | 35.97 | 36.45 | 35.58 | 35.76 | 00:00:00 | 2009-08-12 | 1,431,600 | 35.76 | 35.91 | 35.22 | 35.91 | 00:00:00 | 2009-08-13 | 1,809,800 | 35.92 | 36.88 | 35.71 | 36.19 | 00:00:00 | 2009-08-14 | 1,493,300 | 36.00 | 36.70 | 35.38 | 35.74 | 00:00:00 | 2009-08-17 | 1,848,800 | 35.62 | 35.65 | 34.21 | 34.90 | 00:00:00 | 2009-08-18 | 1,178,300 | 35.00 | 35.60 | 34.96 | 35.58 | 00:00:00 | 2009-08-19 | 2,030,900 | 35.31 | 35.39 | 34.56 | 34.81 | 00:00:00 | 2009-08-20 | 1,499,300 | 35.22 | 35.96 | 35.21 | 35.96 | 00:00:00 | 2009-08-21 | 2,611,500 | 35.99 | 37.15 | 35.81 | 36.88 | 00:00:00 | 2009-08-24 | 1,885,500 | 37.00 | 37.87 | 36.92 | 37.76 | 00:00:00 | 2009-08-25 | 1,941,400 | 37.50 | 38.33 | 37.24 | 38.19 | 00:00:00 | 2009-08-26 | 1,672,200 | 38.18 | 38.21 | 37.32 | 37.57 | 00:00:00 | 2009-08-27 | 1,261,400 | 37.64 | 37.71 | 36.79 | 37.08 | 00:00:00 | 2009-08-28 | 2,149,700 | 37.83 | 38.35 | 37.49 | 37.90 | 00:00:00 | 2009-08-31 | 1,112,700 | 37.92 | 37.99 | 37.35 | 37.42 | 00:00:00 | 2009-09-01 | 3,182,600 | 38.90 | 38.90 | 37.10 | 37.20 | 00:00:00 | 2009-09-02 | 2,573,500 | 37.15 | 37.38 | 36.10 | 36.78 | 00:00:00 | 2009-09-03 | 1,968,100 | 37.00 | 37.38 | 36.65 | 37.16 | 00:00:00 | 2009-09-04 | 1,662,700 | 37.14 | 37.74 | 37.00 | 37.60 | 00:00:00 | 2009-09-07 | 2,000,800 | 38.20 | 38.82 | 37.99 | 38.51 | 00:00:00 | 2009-09-08 | 1,638,600 | 38.70 | 38.85 | 38.36 | 38.65 | 00:00:00 | 2009-09-09 | 1,930,500 | 38.65 | 39.37 | 38.65 | 39.37 | 00:00:00 | 2009-09-10 | 1,622,800 | 39.40 | 39.54 | 38.73 | 39.19 | 00:00:00 | 2009-09-11 | 1,852,600 | 39.35 | 39.64 | 39.21 | 39.40 | 00:00:00 | 2009-09-14 | 1,674,300 | 39.20 | 39.69 | 38.80 | 39.63 | 00:00:00 | 2009-09-15 | 1,548,900 | 39.88 | 39.90 | 39.24 | 39.51 | 00:00:00 | 2009-09-16 | 2,634,900 | 39.90 | 40.45 | 39.60 | 40.11 | 00:00:00 | 2009-09-17 | 1,678,300 | 40.47 | 40.50 | 40.12 | 40.34 | 00:00:00 | 2009-09-18 | 4,355,800 | 40.34 | 40.40 | 39.84 | 40.13 | 00:00:00 | 2009-09-21 | 1,636,800 | 40.33 | 40.38 | 39.83 | 40.03 | 00:00:00 | 2009-09-22 | 2,107,100 | 40.03 | 40.42 | 39.61 | 39.73 | 00:00:00 | 2009-09-23 | 2,055,200 | 39.70 | 39.94 | 39.15 | 39.46 | 00:00:00 | 2009-09-24 | 2,330,400 | 39.15 | 39.54 | 38.37 | 38.50 | 00:00:00 | 2009-09-25 | 1,834,000 | 38.41 | 38.56 | 37.89 | 38.12 | 00:00:00 | 2009-09-28 | 1,907,900 | 38.23 | 39.50 | 37.51 | 39.45 | 00:00:00 | 2009-09-29 | 1,558,700 | 39.50 | 39.56 | 38.72 | 38.90 | 00:00:00 | 2009-09-30 | 1,668,200 | 39.08 | 39.19 | 38.10 | 38.66 | 00:00:00 | 2009-10-01 | 1,751,900 | 38.71 | 38.97 | 37.50 | 37.65 | 00:00:00 | 2009-10-02 | 2,151,000 | 37.40 | 37.47 | 36.63 | 36.90 | 00:00:00 | 2009-10-05 | 1,551,400 | 37.22 | 37.82 | 37.00 | 37.62 | 00:00:00 | 2009-10-06 | 2,268,500 | 37.89 | 38.68 | 37.56 | 38.68 | 00:00:00 | 2009-10-07 | 1,349,400 | 38.78 | 39.10 | 38.49 | 38.50 | 00:00:00 | 2009-10-08 | 2,240,400 | 39.20 | 39.36 | 38.83 | 39.24 | 00:00:00 | 2009-10-09 | 1,457,900 | 39.25 | 39.58 | 39.03 | 39.24 | 00:00:00 | 2009-10-12 | 1,174,400 | 39.54 | 39.89 | 39.39 | 39.65 | 00:00:00 | 2009-10-13 | 1,934,400 | 39.70 | 39.72 | 38.74 | 39.06 | 00:00:00 | 2009-10-14 | 2,247,400 | 39.10 | 39.70 | 38.96 | 39.50 | 00:00:00 | 2009-10-15 | 2,033,300 | 39.51 | 39.52 | 39.01 | 39.20 | 00:00:00 | 2009-10-16 | 2,119,900 | 39.40 | 39.69 | 38.42 | 38.67 | 00:00:00 | 2009-10-19 | 1,512,500 | 39.03 | 39.58 | 38.90 | 39.44 | 00:00:00 | 2009-10-20 | 1,499,100 | 39.68 | 39.70 | 38.80 | 38.90 | 00:00:00 | 2009-10-21 | 1,606,300 | 39.00 | 39.17 | 38.00 | 38.99 | 00:00:00 | 2009-10-22 | 1,878,800 | 38.50 | 38.55 | 38.00 | 38.30 | 00:00:00 | 2009-10-23 | 2,111,600 | 38.90 | 39.12 | 37.80 | 37.89 | 00:00:00 | 2009-10-26 | 1,709,000 | 38.15 | 38.37 | 37.15 | 37.28 | 00:00:00 | 2009-10-27 | 1,640,500 | 37.46 | 37.51 | 36.83 | 37.24 | 00:00:00 | 2009-10-28 | 2,392,400 | 37.01 | 37.14 | 35.90 | 36.14 | 00:00:00 | 2009-10-29 | 1,963,500 | 36.05 | 37.17 | 35.78 | 36.97 | 00:00:00 | 2009-10-30 | 2,818,500 | 37.01 | 37.12 | 35.53 | 35.63 | 00:00:00 | 2009-11-02 | 1,843,500 | 35.65 | 36.34 | 35.42 | 35.95 | 00:00:00 | 2009-11-03 | 1,920,600 | 35.70 | 35.83 | 34.85 | 35.54 | 00:00:00 | 2009-11-04 | 1,684,500 | 35.73 | 36.69 | 35.63 | 36.48 | 00:00:00 | 2009-11-05 | 1,704,300 | 36.17 | 37.54 | 35.90 | 37.12 | 00:00:00 | 2009-11-06 | 2,379,800 | 37.44 | 38.18 | 37.26 | 37.81 | 00:00:00 | 2009-11-09 | 1,779,900 | 38.30 | 38.52 | 37.79 | 38.51 | 00:00:00 | 2009-11-10 | 1,196,500 | 38.60 | 38.81 | 38.25 | 38.54 | 00:00:00 | 2009-11-11 | 1,170,200 | 38.87 | 39.06 | 38.33 | 38.47 | 00:00:00 | 2009-11-13 | 1,951,000 | 38.22 | 38.66 | 38.08 | 38.56 | 00:00:00 | 2009-11-16 | 1,780,100 | 38.97 | 39.49 | 38.87 | 39.49 | 00:00:00 | 2009-11-17 | 1,258,400 | 39.50 | 39.50 | 38.88 | 38.96 | 00:00:00 | 2009-11-18 | 1,291,200 | 39.02 | 39.40 | 38.63 | 38.90 | 00:00:00 | 2009-11-19 | 1,877,100 | 38.87 | 38.92 | 37.61 | 37.78 | 00:00:00 | 2009-11-20 | 2,451,200 | 38.00 | 38.24 | 37.44 | 37.92 | 00:00:00 | 2009-11-23 | 1,437,900 | 38.18 | 38.87 | 38.12 | 38.69 | 00:00:00 | 2009-11-24 | 1,210,000 | 38.35 | 38.74 | 38.03 | 38.16 | 00:00:00 | 2009-11-25 | 1,146,800 | 38.25 | 38.70 | 38.07 | 38.47 | 00:00:00 | 2009-11-26 | 2,260,600 | 38.23 | 38.30 | 36.90 | 36.98 | 00:00:00 | 2009-11-27 | 1,677,900 | 36.40 | 37.78 | 36.08 | 37.45 | 00:00:00 | 2009-11-30 | 2,055,900 | 37.50 | 37.58 | 36.76 | 36.83 | 00:00:00 | 2009-12-01 | 2,286,300 | 37.24 | 38.64 | 37.20 | 38.64 | 00:00:00 | 2009-12-02 | 1,511,000 | 38.50 | 38.83 | 38.37 | 38.62 | 00:00:00 | 2009-12-04 | 1,964,600 | 38.63 | 39.78 | 38.23 | 39.27 | 00:00:00 | 2009-12-07 | 1,122,900 | 39.30 | 39.65 | 38.96 | 39.51 | 00:00:00 | 2009-12-09 | 1,442,300 | 38.50 | 38.87 | 38.00 | 38.51 | 00:00:00 | 2009-12-11 | 1,791,000 | 39.03 | 39.68 | 39.03 | 39.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|