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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-10	1,538,900	43.94	44.83	43.81	44.71	00:00:00
2011-05-11	1,894,800	44.89	45.23	44.60	44.90	00:00:00
2011-05-12	2,205,400	44.46	44.60	43.86	44.08	00:00:00
2011-05-13	1,520,700	44.36	44.53	43.74	43.86	00:00:00
2011-05-16	1,277,600	43.60	43.82	43.31	43.76	00:00:00
2011-05-17	1,865,600	43.47	43.69	42.85	42.98	00:00:00
2011-05-18	1,238,600	43.37	43.58	43.06	43.31	00:00:00
2011-05-19	1,656,600	43.58	44.12	43.40	44.04	00:00:00
2011-05-20	1,729,000	44.10	44.49	43.55	43.69	00:00:00
2011-05-23	1,951,100	43.15	43.42	42.67	42.90	00:00:00
2011-05-24	1,839,700	43.03	43.54	43.03	43.30	00:00:00
2011-05-25	1,565,700	43.00	43.38	42.71	43.30	00:00:00
2011-05-26	1,505,700	43.33	43.67	43.22	43.44	00:00:00
2011-05-27	1,944,300	43.81	44.29	43.67	43.85	00:00:00
2011-05-30	977,900	43.88	44.07	43.39	43.51	00:00:00
2011-05-31	2,318,700	43.87	44.83	43.87	44.83	00:00:00
2011-06-01	1,679,400	44.90	44.98	44.13	44.17	00:00:00
2011-06-02	1,182,400	43.59	43.90	43.33	43.57	00:00:00
2011-06-03	1,790,600	43.72	43.92	42.77	43.30	00:00:00
2011-06-06	1,582,100	42.10	42.38	41.91	42.17	00:00:00
2011-06-07	11,575,400	42.20	42.65	42.07	42.38	00:00:00
2011-06-08	11,719,300	42.21	42.39	41.92	42.04	00:00:00
2011-06-09	1,673,600	42.04	42.65	41.90	42.60	00:00:00
2011-06-10	1,847,100	42.56	42.63	41.72	41.92	00:00:00
2011-06-13	775,400	41.95	42.32	41.74	42.05	00:00:00
2011-06-14	1,745,400	42.25	42.85	42.22	42.81	00:00:00
2011-06-15	1,801,100	42.74	42.94	42.22	42.25	00:00:00
2011-06-16	2,499,000	41.85	42.07	41.58	42.01	00:00:00
2011-06-17	4,171,400	41.90	42.87	41.50	42.56	00:00:00
2011-06-20	1,615,600	41.71	42.19	41.26	41.90	00:00:00
2011-06-21	1,825,300	42.12	43.12	41.90	43.12	00:00:00
2011-06-22	1,849,300	43.13	43.15	42.51	42.51	00:00:00
2011-06-23	1,842,600	42.14	42.28	41.50	41.72	00:00:00
2011-06-24	1,729,000	42.29	42.99	41.60	41.74	00:00:00
2011-06-27	1,128,100	41.74	42.01	41.49	41.81	00:00:00
2011-06-28	1,563,700	42.01	42.49	41.75	42.19	00:00:00
2011-06-29	2,636,700	42.49	43.42	42.44	43.42	00:00:00
2011-06-30	1,811,600	43.50	44.24	43.35	44.17	00:00:00
2011-07-01	1,944,900	44.13	44.78	43.81	44.51	00:00:00
2011-07-04	1,369,500	44.50	44.50	44.09	44.16	00:00:00
2011-07-05	2,019,500	44.13	44.22	43.28	43.51	00:00:00
2011-07-06	2,003,900	43.78	43.83	42.94	43.20	00:00:00
2011-07-07	1,966,000	43.58	43.62	42.99	43.32	00:00:00
2011-07-08	2,354,500	43.42	43.63	42.22	42.37	00:00:00
2011-07-11	2,550,200	42.08	42.21	41.30	41.56	00:00:00
2011-07-12	3,229,300	41.00	41.05	39.45	40.76	00:00:00
2011-07-13	2,213,700	40.55	41.25	40.26	41.10	00:00:00
2011-07-14	1,409,300	40.62	40.94	40.33	40.49	00:00:00
2011-07-15	1,999,900	40.20	40.33	39.86	39.90	00:00:00
2011-07-18	1,983,600	39.62	39.71	38.84	38.94	00:00:00
2011-07-19	2,348,200	39.05	40.29	38.95	40.01	00:00:00
2011-07-20	1,864,500	40.38	40.65	40.04	40.44	00:00:00
2011-07-21	2,241,300	40.56	41.38	39.97	41.17	00:00:00
2011-07-22	1,252,500	41.74	41.76	41.14	41.42	00:00:00
2011-07-25	1,333,200	41.11	41.51	41.04	41.10	00:00:00
2011-07-26	1,324,400	41.33	41.46	40.40	40.60	00:00:00
2011-07-27	2,163,600	40.75	41.49	40.63	40.88	00:00:00
2011-07-28	2,070,200	40.56	40.62	39.75	40.49	00:00:00
2011-07-29	1,730,600	40.00	40.83	39.83	40.52	00:00:00
2011-08-01	2,160,100	41.04	41.38	39.06	39.16	00:00:00
2011-08-02	2,677,700	38.96	39.19	38.14	38.17	00:00:00
2011-08-03	2,931,600	37.81	38.12	37.24	37.53	00:00:00
2011-08-04	3,780,600	38.08	38.11	35.43	35.60	00:00:00
2011-08-05	5,561,700	34.15	36.54	33.90	35.28	00:00:00
2011-08-08	4,421,700	34.72	35.80	33.15	33.20	00:00:00
2011-08-09	6,438,400	33.30	35.56	32.12	35.24	00:00:00
2011-08-10	5,039,100	36.42	36.44	33.30	33.47	00:00:00
2011-08-11	5,261,200	34.63	34.63	32.08	34.47	00:00:00
2011-08-12	3,451,600	34.53	35.93	33.29	35.70	00:00:00
2011-08-15	1,486,100	36.15	36.56	35.66	36.14	00:00:00
2011-08-16	1,534,500	36.01	36.12	35.01	35.74	00:00:00
2011-08-17	1,750,200	35.56	36.49	34.83	36.16	00:00:00
2011-08-18	3,398,400	35.62	35.72	33.28	33.87	00:00:00
2011-08-19	3,464,800	33.70	34.00	32.05	33.17	00:00:00
2011-08-22	1,954,300	32.74	34.08	32.65	33.38	00:00:00
2011-08-23	2,420,000	33.83	34.73	33.72	34.18	00:00:00
2011-08-24	2,097,700	34.55	35.19	34.07	34.72	00:00:00
2011-08-25	2,214,600	35.15	35.56	34.24	34.42	00:00:00
2011-08-26	2,133,900	34.40	34.54	33.24	33.96	00:00:00
2011-08-29	1,557,100	34.69	35.49	34.58	35.39	00:00:00
2011-08-30	1,617,800	35.61	35.98	35.14	35.53	00:00:00
2011-08-31	2,950,000	35.95	36.49	35.53	36.38	00:00:00
2011-09-01	2,546,400	36.54	36.54	35.42	36.18	00:00:00
2011-09-02	3,062,400	35.78	35.78	34.69	34.97	00:00:00
2011-09-05	3,189,400	34.15	34.27	32.76	33.33	00:00:00
2011-09-06	2,692,800	33.24	34.08	32.80	33.15	00:00:00
2011-09-07	2,178,300	34.00	34.27	33.71	34.27	00:00:00
2011-09-08	1,637,300	34.15	34.80	33.72	34.26	00:00:00
2011-09-09	3,257,200	33.92	34.19	32.42	32.61	00:00:00
2011-09-12	4,304,100	31.97	31.97	30.67	31.42	00:00:00
2011-09-13	3,715,100	31.92	31.98	30.31	31.67	00:00:00
2011-09-14	3,230,900	31.24	32.61	31.20	32.31	00:00:00
2011-09-15	3,171,100	32.60	33.74	32.39	33.60	00:00:00
2011-09-16	3,995,400	33.90	34.10	33.10	33.45	00:00:00
2011-09-19	1,977,200	32.78	33.07	32.38	32.76	00:00:00
2011-09-20	1,752,900	32.50	33.40	32.37	33.14	00:00:00
2011-09-21	1,761,000	33.15	33.15	32.56	32.79	00:00:00
2011-09-22	3,792,100	31.81	31.95	30.59	30.99	00:00:00
2011-09-23	3,459,500	31.39	31.42	29.49	30.78	00:00:00
2011-09-26	3,107,700	30.13	31.79	30.00	30.90	00:00:00
2011-09-27	3,257,500	31.89	32.91	31.23	32.91	00:00:00
2011-09-28	1,724,400	32.51	33.15	32.15	32.44	00:00:00
2011-09-29	1,691,800	32.24	33.53	32.24	33.12	00:00:00
2011-09-30	2,290,100	32.99	33.03	31.80	32.42	00:00:00
2011-10-03	1,804,200	31.56	32.17	31.33	31.80	00:00:00
2011-10-04	3,578,100	31.10	31.18	30.00	30.58	00:00:00
2011-10-05	2,729,400	31.30	31.90	30.59	31.90	00:00:00
2011-10-06	2,311,600	32.12	33.08	32.03	33.01	00:00:00
2011-10-07	2,085,600	33.17	33.76	32.77	33.40	00:00:00
2011-10-10	1,882,500	33.71	34.47	33.40	34.40	00:00:00
2011-10-11	1,646,700	34.43	34.65	34.08	34.50	00:00:00
2011-10-12	2,440,100	34.43	35.65	34.01	35.57	00:00:00
2011-10-13	2,356,500	35.47	35.99	34.56	34.81	00:00:00
2011-10-14	1,778,500	35.08	35.96	34.88	35.57	00:00:00
2011-10-17	1,954,400	35.92	36.44	34.41	34.87	00:00:00
2011-10-18	1,250,900	34.44	35.06	33.92	34.74	00:00:00
2011-10-19	1,415,700	35.04	35.21	34.37	34.83	00:00:00
2011-10-20	2,138,300	34.10	34.54	33.70	33.72	00:00:00
2011-10-21	2,374,900	34.15	34.51	33.88	34.44	00:00:00
2011-10-24	2,140,700	34.67	35.87	34.27	35.76	00:00:00
2011-10-25	1,564,300	35.58	35.78	34.59	35.08	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 > >>