|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 3,105,200 | 15.10 | 15.64 | 15.05 | 15.45 | 00:00:00 | | 2003-06-19 | 2,179,000 | 15.55 | 15.55 | 15.36 | 15.46 | 00:00:00 | | 2003-06-20 | 4,054,300 | 15.45 | 15.51 | 15.36 | 15.36 | 00:00:00 | | 2003-06-23 | 1,226,000 | 15.31 | 15.43 | 15.27 | 15.34 | 00:00:00 | | 2003-06-24 | 2,558,300 | 15.29 | 15.43 | 15.06 | 15.12 | 00:00:00 | | 2003-06-25 | 1,826,000 | 15.18 | 15.38 | 15.09 | 15.21 | 00:00:00 | | 2003-06-26 | 4,178,600 | 15.11 | 15.30 | 15.11 | 15.24 | 00:00:00 | | 2003-06-27 | 2,760,500 | 15.00 | 15.04 | 14.70 | 14.90 | 00:00:00 | | 2003-06-30 | 2,494,800 | 14.98 | 14.98 | 14.69 | 14.69 | 00:00:00 | | 2003-07-01 | 3,155,000 | 14.59 | 14.76 | 14.45 | 14.62 | 00:00:00 | | 2003-07-02 | 2,228,100 | 14.75 | 14.82 | 14.44 | 14.52 | 00:00:00 | | 2003-07-03 | 5,404,900 | 14.57 | 15.10 | 14.55 | 14.99 | 00:00:00 | | 2003-07-04 | 2,137,200 | 15.00 | 15.00 | 14.57 | 14.57 | 00:00:00 | | 2003-07-07 | 1,769,900 | 14.68 | 15.27 | 14.64 | 15.27 | 00:00:00 | | 2003-07-08 | 1,777,900 | 15.25 | 15.46 | 15.18 | 15.26 | 00:00:00 | | 2003-07-09 | 1,336,300 | 15.18 | 15.30 | 15.11 | 15.16 | 00:00:00 | | 2003-07-10 | 3,335,800 | 15.16 | 15.31 | 15.12 | 15.27 | 00:00:00 | | 2003-07-11 | 1,360,600 | 15.19 | 15.38 | 15.04 | 15.35 | 00:00:00 | | 2003-07-14 | 1,309,000 | 15.38 | 15.40 | 15.20 | 15.32 | 00:00:00 | | 2003-07-15 | 1,401,800 | 15.36 | 15.36 | 15.18 | 15.25 | 00:00:00 | | 2003-07-16 | 1,868,800 | 15.31 | 15.31 | 14.80 | 14.96 | 00:00:00 | | 2003-07-17 | 1,689,000 | 15.00 | 15.07 | 14.90 | 15.00 | 00:00:00 | | 2003-07-18 | 784,300 | 15.00 | 15.09 | 14.91 | 15.01 | 00:00:00 | | 2003-07-21 | 3,663,500 | 15.11 | 15.11 | 14.27 | 14.70 | 00:00:00 | | 2003-07-22 | 2,609,700 | 14.75 | 14.75 | 14.32 | 14.43 | 00:00:00 | | 2003-07-23 | 1,287,200 | 14.36 | 14.68 | 14.36 | 14.55 | 00:00:00 | | 2003-07-24 | 1,592,000 | 14.45 | 14.90 | 14.45 | 14.68 | 00:00:00 | | 2003-07-25 | 1,297,700 | 14.62 | 14.82 | 14.59 | 14.81 | 00:00:00 | | 2003-07-28 | 1,360,500 | 14.80 | 14.91 | 14.64 | 14.70 | 00:00:00 | | 2003-07-29 | 1,989,400 | 14.64 | 14.93 | 14.64 | 14.65 | 00:00:00 | | 2003-07-30 | 2,484,000 | 14.73 | 14.84 | 14.32 | 14.81 | 00:00:00 | | 2003-07-31 | 1,743,000 | 14.90 | 14.90 | 14.52 | 14.57 | 00:00:00 | | 2003-08-01 | 1,290,500 | 14.61 | 14.75 | 14.57 | 14.68 | 00:00:00 | | 2003-08-04 | 1,627,700 | 14.70 | 14.88 | 14.62 | 14.73 | 00:00:00 | | 2003-08-05 | 1,365,000 | 14.79 | 14.93 | 14.71 | 14.84 | 00:00:00 | | 2003-08-06 | 1,391,100 | 14.75 | 14.80 | 14.64 | 14.75 | 00:00:00 | | 2003-08-07 | 1,126,500 | 14.81 | 14.81 | 14.61 | 14.73 | 00:00:00 | | 2003-08-08 | 1,393,600 | 14.76 | 14.89 | 14.68 | 14.80 | 00:00:00 | | 2003-08-11 | 685,000 | 14.89 | 14.89 | 14.71 | 14.75 | 00:00:00 | | 2003-08-12 | 1,119,900 | 14.76 | 14.80 | 14.69 | 14.74 | 00:00:00 | | 2003-08-13 | 940,600 | 14.82 | 14.84 | 14.68 | 14.76 | 00:00:00 | | 2003-08-14 | 1,176,300 | 14.70 | 14.81 | 14.70 | 14.71 | 00:00:00 | | 2003-08-15 | 979,400 | 14.75 | 14.95 | 14.68 | 14.88 | 00:00:00 | | 2003-08-18 | 1,261,100 | 14.90 | 15.00 | 14.62 | 14.62 | 00:00:00 | | 2003-08-19 | 1,535,000 | 14.71 | 14.81 | 14.70 | 14.77 | 00:00:00 | | 2003-08-20 | 1,020,000 | 14.75 | 14.86 | 14.70 | 14.85 | 00:00:00 | | 2003-08-21 | 2,782,500 | 14.93 | 15.25 | 14.88 | 15.15 | 00:00:00 | | 2003-08-22 | 1,138,000 | 15.20 | 15.20 | 15.05 | 15.12 | 00:00:00 | | 2003-08-25 | 806,600 | 15.12 | 15.15 | 14.89 | 14.91 | 00:00:00 | | 2003-08-26 | 1,809,300 | 15.00 | 15.01 | 14.74 | 14.77 | 00:00:00 | | 2003-08-27 | 1,214,400 | 14.89 | 14.93 | 14.74 | 14.82 | 00:00:00 | | 2003-08-28 | 1,388,300 | 14.90 | 14.90 | 14.69 | 14.73 | 00:00:00 | | 2003-08-29 | 1,915,900 | 14.75 | 14.86 | 14.69 | 14.77 | 00:00:00 | | 2003-09-01 | 2,356,400 | 14.86 | 15.35 | 14.80 | 15.35 | 00:00:00 | | 2003-09-02 | 5,575,100 | 15.32 | 15.90 | 15.16 | 15.70 | 00:00:00 | | 2003-09-03 | 3,333,400 | 15.75 | 15.82 | 15.52 | 15.70 | 00:00:00 | | 2003-09-04 | 3,240,700 | 15.76 | 15.76 | 15.46 | 15.62 | 00:00:00 | | 2003-09-05 | 1,706,400 | 15.62 | 15.75 | 15.56 | 15.70 | 00:00:00 | | 2003-09-08 | 1,704,600 | 15.70 | 15.73 | 15.56 | 15.56 | 00:00:00 | | 2003-09-09 | 2,705,600 | 15.68 | 15.76 | 15.39 | 15.44 | 00:00:00 | | 2003-09-10 | 1,908,100 | 15.39 | 15.55 | 15.24 | 15.36 | 00:00:00 | | 2003-09-11 | 1,670,100 | 15.35 | 15.51 | 15.21 | 15.34 | 00:00:00 | | 2003-09-12 | 3,048,300 | 15.48 | 15.61 | 15.31 | 15.61 | 00:00:00 | | 2003-09-15 | 5,167,500 | 15.64 | 16.34 | 15.64 | 16.25 | 00:00:00 | | 2003-09-16 | 2,032,200 | 16.30 | 16.35 | 16.01 | 16.16 | 00:00:00 | | 2003-09-17 | 2,016,900 | 16.17 | 16.30 | 16.04 | 16.15 | 00:00:00 | | 2003-09-18 | 1,594,700 | 16.21 | 16.50 | 16.12 | 16.35 | 00:00:00 | | 2003-09-19 | 1,768,200 | 16.31 | 16.38 | 15.94 | 16.34 | 00:00:00 | | 2003-09-22 | 1,285,900 | 16.25 | 16.34 | 16.05 | 16.10 | 00:00:00 | | 2003-09-23 | 1,832,000 | 16.12 | 16.15 | 15.95 | 15.99 | 00:00:00 | | 2003-09-24 | 1,772,100 | 16.06 | 16.11 | 15.95 | 16.04 | 00:00:00 | | 2003-09-25 | 1,794,800 | 15.93 | 16.12 | 15.89 | 16.05 | 00:00:00 | | 2003-09-26 | 1,747,000 | 16.00 | 16.04 | 15.76 | 15.77 | 00:00:00 | | 2003-09-29 | 1,688,800 | 15.76 | 15.91 | 15.54 | 15.56 | 00:00:00 | | 2003-09-30 | 2,866,600 | 15.64 | 15.64 | 15.34 | 15.46 | 00:00:00 | | 2003-10-01 | 2,505,600 | 15.48 | 15.62 | 15.35 | 15.51 | 00:00:00 | | 2003-10-02 | 1,708,100 | 15.52 | 15.80 | 15.48 | 15.70 | 00:00:00 | | 2003-10-03 | 1,371,900 | 15.84 | 16.00 | 15.70 | 16.00 | 00:00:00 | | 2003-10-06 | 1,149,500 | 16.00 | 16.09 | 15.81 | 15.82 | 00:00:00 | | 2003-10-07 | 1,053,500 | 16.08 | 16.08 | 15.80 | 15.90 | 00:00:00 | | 2003-10-08 | 1,842,700 | 15.94 | 15.94 | 15.56 | 15.62 | 00:00:00 | | 2003-10-09 | 1,758,600 | 15.75 | 15.82 | 15.48 | 15.61 | 00:00:00 | | 2003-10-10 | 1,240,900 | 15.71 | 15.90 | 15.64 | 15.85 | 00:00:00 | | 2003-10-13 | 1,154,300 | 15.65 | 15.82 | 15.60 | 15.65 | 00:00:00 | | 2003-10-14 | 1,852,700 | 15.74 | 15.82 | 15.66 | 15.73 | 00:00:00 | | 2003-10-15 | 3,009,300 | 15.73 | 15.79 | 15.52 | 15.60 | 00:00:00 | | 2003-10-16 | 2,421,600 | 15.57 | 15.74 | 15.55 | 15.66 | 00:00:00 | | 2003-10-17 | 1,106,000 | 15.71 | 15.71 | 15.56 | 15.62 | 00:00:00 | | 2003-10-20 | 1,067,700 | 15.65 | 15.70 | 15.55 | 15.64 | 00:00:00 | | 2003-10-21 | 1,616,800 | 15.68 | 15.69 | 15.36 | 15.44 | 00:00:00 | | 2003-10-22 | 1,795,800 | 15.60 | 15.60 | 15.25 | 15.31 | 00:00:00 | | 2003-10-23 | 1,517,200 | 15.29 | 15.38 | 15.15 | 15.24 | 00:00:00 | | 2003-10-24 | 670,200 | 15.21 | 15.46 | 15.21 | 15.34 | 00:00:00 | | 2003-10-27 | 1,091,900 | 15.38 | 15.68 | 15.36 | 15.62 | 00:00:00 | | 2003-10-28 | 1,835,500 | 15.54 | 15.71 | 15.38 | 15.38 | 00:00:00 | | 2003-10-29 | 1,073,000 | 15.49 | 15.59 | 15.40 | 15.57 | 00:00:00 | | 2003-10-30 | 2,002,200 | 15.62 | 15.71 | 15.45 | 15.48 | 00:00:00 | | 2003-10-31 | 1,346,200 | 15.54 | 15.59 | 15.34 | 15.59 | 00:00:00 | | 2003-11-03 | 2,018,100 | 15.65 | 15.89 | 15.54 | 15.89 | 00:00:00 | | 2003-11-04 | 2,836,200 | 15.90 | 16.20 | 15.81 | 15.98 | 00:00:00 | | 2003-11-05 | 1,333,900 | 16.00 | 16.02 | 15.89 | 15.94 | 00:00:00 | | 2003-11-06 | 2,235,800 | 16.00 | 16.00 | 15.70 | 15.80 | 00:00:00 | | 2003-11-07 | 2,710,700 | 16.00 | 16.09 | 15.90 | 15.98 | 00:00:00 | | 2003-11-10 | 1,016,400 | 16.01 | 16.01 | 15.86 | 15.99 | 00:00:00 | | 2003-11-11 | 859,600 | 15.99 | 15.99 | 15.80 | 15.95 | 00:00:00 | | 2003-11-12 | 1,484,000 | 15.94 | 15.98 | 15.71 | 15.84 | 00:00:00 | | 2003-11-13 | 1,657,800 | 15.95 | 15.95 | 15.69 | 15.77 | 00:00:00 | | 2003-11-14 | 3,747,900 | 15.80 | 16.44 | 15.75 | 16.44 | 00:00:00 | | 2003-11-17 | 1,870,000 | 16.24 | 16.30 | 15.95 | 15.95 | 00:00:00 | | 2003-11-18 | 1,847,400 | 16.12 | 16.36 | 16.05 | 16.31 | 00:00:00 | | 2003-11-19 | 2,346,800 | 16.23 | 16.40 | 16.06 | 16.38 | 00:00:00 | | 2003-11-20 | 2,548,800 | 16.41 | 16.52 | 16.20 | 16.50 | 00:00:00 | | 2003-11-21 | 2,809,900 | 16.50 | 16.66 | 16.33 | 16.38 | 00:00:00 | | 2003-11-24 | 1,478,800 | 16.48 | 16.74 | 16.36 | 16.69 | 00:00:00 | | 2003-11-25 | 2,053,400 | 16.73 | 16.74 | 16.55 | 16.70 | 00:00:00 | | 2003-11-26 | 3,161,000 | 16.74 | 16.74 | 16.38 | 16.52 | 00:00:00 | | 2003-11-27 | 2,081,200 | 16.56 | 16.80 | 16.42 | 16.75 | 00:00:00 | | 2003-11-28 | 5,042,800 | 16.75 | 16.75 | 16.51 | 16.69 | 00:00:00 | | 2003-12-01 | 1,472,500 | 16.75 | 16.89 | 16.55 | 16.84 | 00:00:00 | | 2003-12-02 | 1,731,100 | 16.88 | 16.88 | 16.79 | 16.86 | 00:00:00 | | 2003-12-03 | 1,878,400 | 16.88 | 17.02 | 16.86 | 16.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
