TR4DER - VINCI [DG.PA] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-04	4,366,100	37.60	37.89	35.95	36.16	00:00:00
2010-06-07	3,639,200	35.90	36.98	35.70	36.50	00:00:00
2010-06-08	3,273,100	36.72	36.75	35.48	35.95	00:00:00
2010-06-09	2,566,300	36.10	36.58	35.72	36.58	00:00:00
2010-06-10	3,640,300	36.45	38.00	36.30	37.70	00:00:00
2010-06-11	2,681,300	37.89	37.99	37.26	37.98	00:00:00
2010-06-14	2,491,400	38.35	38.90	38.19	38.87	00:00:00
2010-06-15	2,211,700	38.51	39.19	38.22	39.08	00:00:00
2010-06-16	2,344,800	39.29	39.30	38.42	38.80	00:00:00
2010-06-17	2,441,200	38.80	39.33	38.54	38.72	00:00:00
2010-06-18	4,280,400	38.96	39.18	38.35	38.51	00:00:00
2010-06-21	2,377,400	39.33	39.35	38.67	38.90	00:00:00
2010-06-22	1,812,000	38.64	39.10	38.22	38.56	00:00:00
2010-06-23	2,456,700	38.10	38.62	37.38	37.48	00:00:00
2010-06-24	2,708,900	37.80	37.88	36.36	36.45	00:00:00
2010-06-25	3,167,600	36.64	36.65	35.46	35.61	00:00:00
2010-06-28	2,761,000	35.90	36.49	35.49	36.44	00:00:00
2010-06-29	3,981,400	35.74	35.88	34.31	34.63	00:00:00
2010-06-30	3,065,100	34.85	34.94	33.88	34.34	00:00:00
2010-07-01	3,540,700	33.80	34.11	33.01	33.17	00:00:00
2010-07-02	2,445,100	33.65	33.93	33.19	33.49	00:00:00
2010-07-05	2,769,400	33.79	34.20	33.15	33.87	00:00:00
2010-07-06	3,630,100	34.24	35.07	33.99	34.66	00:00:00
2010-07-07	3,428,600	34.41	35.01	33.83	34.94	00:00:00
2010-07-08	2,361,400	35.28	35.42	34.79	35.26	00:00:00
2010-07-09	1,741,000	35.43	35.65	35.24	35.44	00:00:00
2010-07-12	1,148,700	35.66	35.84	35.18	35.51	00:00:00
2010-07-13	2,262,500	35.51	36.40	35.48	36.31	00:00:00
2010-07-14	1,712,500	36.44	36.60	36.04	36.47	00:00:00
2010-07-15	2,407,200	36.49	36.74	35.69	36.01	00:00:00
2010-07-16	2,788,400	36.17	36.42	34.85	35.01	00:00:00
2010-07-19	1,681,600	34.70	35.54	34.63	34.83	00:00:00
2010-07-20	1,898,900	35.10	35.16	34.21	34.76	00:00:00
2010-07-21	2,916,200	35.20	35.89	35.12	35.63	00:00:00
2010-07-22	2,805,100	35.29	36.97	35.23	36.85	00:00:00
2010-07-23	2,595,600	36.76	37.50	36.58	37.35	00:00:00
2010-07-26	1,705,600	37.50	37.59	37.00	37.55	00:00:00
2010-07-27	2,557,700	37.79	38.00	37.47	37.69	00:00:00
2010-07-28	1,870,500	38.00	38.43	37.35	37.60	00:00:00
2010-07-29	2,150,500	37.60	38.49	37.34	37.80	00:00:00
2010-07-30	2,577,700	37.53	37.85	36.74	37.15	00:00:00
2010-08-02	2,063,900	37.63	38.53	37.50	38.53	00:00:00
2010-08-03	1,450,300	38.34	38.62	37.94	38.26	00:00:00
2010-08-04	1,932,100	38.09	38.35	37.56	37.96	00:00:00
2010-08-05	1,440,700	37.93	38.47	37.85	38.17	00:00:00
2010-08-06	1,438,600	38.38	38.50	37.36	37.56	00:00:00
2010-08-09	1,293,200	38.15	38.47	37.94	38.47	00:00:00
2010-08-10	1,422,900	38.33	38.33	37.51	37.71	00:00:00
2010-08-11	2,060,000	37.35	37.53	36.54	36.69	00:00:00
2010-08-12	2,712,700	36.50	36.85	35.68	35.92	00:00:00
2010-08-13	2,526,400	35.70	36.26	35.29	35.53	00:00:00
2010-08-16	1,851,000	35.65	35.83	35.00	35.31	00:00:00
2010-08-17	2,082,000	35.50	36.28	35.49	36.19	00:00:00
2010-08-18	1,757,700	36.17	36.56	35.57	36.21	00:00:00
2010-08-19	2,430,500	36.28	36.54	35.16	35.21	00:00:00
2010-08-20	2,604,100	35.20	35.51	34.72	34.74	00:00:00
2010-08-23	1,312,100	34.75	35.31	34.53	34.92	00:00:00
2010-08-24	2,624,000	34.67	34.67	33.55	34.03	00:00:00
2010-08-25	2,006,100	33.99	34.19	33.38	33.81	00:00:00
2010-08-26	1,612,600	34.16	34.43	33.92	34.15	00:00:00
2010-08-27	2,899,700	34.03	35.28	33.97	35.17	00:00:00
2010-08-30	1,325,700	35.21	35.56	34.56	34.81	00:00:00
2010-08-31	2,507,300	34.10	34.62	34.01	34.62	00:00:00
2010-09-01	3,717,600	35.35	36.30	34.95	36.27	00:00:00
2010-09-02	2,582,700	36.02	37.12	35.79	36.75	00:00:00
2010-09-03	2,367,000	36.92	37.62	36.69	37.18	00:00:00
2010-09-06	1,088,100	37.40	37.44	37.04	37.21	00:00:00
2010-09-07	1,827,000	37.10	37.20	36.47	36.78	00:00:00
2010-09-08	1,943,200	36.69	37.03	36.08	36.81	00:00:00
2010-09-09	2,124,300	36.70	37.35	36.33	37.02	00:00:00
2010-09-10	1,783,000	36.72	37.17	36.60	37.17	00:00:00
2010-09-13	2,035,600	37.49	37.83	37.12	37.66	00:00:00
2010-09-14	1,278,500	37.69	37.79	37.31	37.72	00:00:00
2010-09-15	2,288,700	37.69	37.85	36.97	37.22	00:00:00
2010-09-16	2,140,400	37.40	37.41	36.69	36.78	00:00:00
2010-09-17	4,975,500	37.30	37.60	36.64	36.86	00:00:00
2010-09-20	1,529,400	37.00	37.72	36.87	37.58	00:00:00
2010-09-21	2,071,900	37.59	38.03	37.46	37.69	00:00:00
2010-09-22	1,965,200	37.87	37.87	36.76	36.95	00:00:00
2010-09-23	2,607,700	37.21	37.50	35.90	36.45	00:00:00
2010-09-24	1,763,100	36.31	37.10	36.04	36.97	00:00:00
2010-09-27	1,241,400	37.15	37.36	36.81	36.99	00:00:00
2010-09-28	1,648,500	36.97	37.19	36.26	36.81	00:00:00
2010-09-29	1,468,200	37.10	37.37	36.58	36.78	00:00:00
2010-09-30	2,314,400	36.56	37.49	36.25	36.77	00:00:00
2010-10-01	2,136,400	36.67	37.01	36.27	36.49	00:00:00
2010-10-04	1,625,700	36.54	36.55	35.90	36.37	00:00:00
2010-10-05	2,128,100	36.40	37.43	36.24	37.25	00:00:00
2010-10-06	2,077,300	37.49	37.81	37.22	37.43	00:00:00
2010-10-07	1,457,400	37.45	37.65	37.03	37.33	00:00:00
2010-10-08	2,385,800	37.10	38.03	37.10	37.94	00:00:00
2010-10-11	2,297,500	37.95	38.72	37.90	38.43	00:00:00
2010-10-12	1,910,200	38.22	38.30	37.56	38.03	00:00:00
2010-10-13	2,208,200	38.42	39.07	38.27	38.81	00:00:00
2010-10-14	2,948,400	38.93	39.75	38.88	39.40	00:00:00
2010-10-15	2,425,100	39.51	39.71	39.10	39.38	00:00:00
2010-10-18	1,358,800	39.01	39.33	38.90	39.28	00:00:00
2010-10-19	1,930,900	39.25	39.37	38.47	38.77	00:00:00
2010-10-20	1,019,700	38.58	39.07	38.46	38.98	00:00:00
2010-10-21	1,699,100	38.96	39.81	38.83	39.62	00:00:00
2010-10-22	1,008,200	39.44	39.65	39.31	39.49	00:00:00
2010-10-25	1,214,400	39.76	39.77	39.17	39.35	00:00:00
2010-10-26	1,831,500	39.44	39.50	38.57	39.01	00:00:00
2010-10-27	1,348,900	38.84	39.12	38.40	38.61	00:00:00
2010-10-28	905,500	38.86	39.13	38.59	38.75	00:00:00
2010-10-29	1,895,300	38.73	38.85	38.17	38.38	00:00:00
2010-11-01	1,525,400	38.72	38.92	38.11	38.44	00:00:00
2010-11-02	1,784,000	38.42	38.87	38.28	38.72	00:00:00
2010-11-03	1,647,500	38.76	39.00	38.10	38.22	00:00:00
2010-11-04	2,841,100	38.51	39.69	38.50	39.35	00:00:00
2010-11-05	2,000,800	39.25	39.76	39.01	39.47	00:00:00
2010-11-08	1,022,500	39.49	39.64	39.06	39.55	00:00:00
2010-11-09	1,664,500	39.47	40.10	39.36	39.79	00:00:00
2010-11-10	3,764,400	40.19	40.68	39.78	39.87	00:00:00
2010-11-11	2,123,200	40.06	40.12	39.45	39.81	00:00:00
2010-11-12	2,226,300	39.20	39.78	38.70	39.58	00:00:00
2010-11-15	2,261,400	40.19	40.46	39.12	40.19	00:00:00
2010-11-16	2,528,000	40.00	40.01	39.19	39.26	00:00:00
2010-11-17	1,604,100	39.19	39.98	39.02	39.72	00:00:00
2010-11-18	2,207,600	40.11	40.55	40.06	40.47	00:00:00
2010-11-19	1,941,600	40.56	40.60	40.02	40.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>