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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-25	1,564,300	35.58	35.78	34.59	35.08	00:00:00
2011-10-26	1,657,900	35.00	35.98	34.67	35.24	00:00:00
2011-10-27	3,631,600	36.50	37.71	35.95	37.71	00:00:00
2011-10-28	2,064,400	37.88	38.20	37.01	37.06	00:00:00
2011-10-31	2,261,600	36.70	36.87	35.56	35.70	00:00:00
2011-11-01	3,054,200	34.99	34.99	33.65	33.67	00:00:00
2011-11-02	1,863,900	34.24	34.65	33.25	34.22	00:00:00
2011-11-03	2,829,800	33.33	35.40	33.24	35.15	00:00:00
2011-11-04	2,288,600	35.60	36.00	34.19	34.38	00:00:00
2011-11-07	1,877,200	34.01	34.75	33.46	33.86	00:00:00
2011-11-08	1,548,000	33.72	34.75	33.65	34.12	00:00:00
2011-11-09	3,840,900	34.20	34.49	32.20	32.65	00:00:00
2011-11-10	3,026,700	32.01	32.64	31.73	32.05	00:00:00
2011-11-11	1,834,200	32.12	33.39	31.87	33.28	00:00:00
2011-11-14	1,986,000	33.57	33.65	32.19	32.53	00:00:00
2011-11-15	3,912,800	32.17	32.42	31.16	31.92	00:00:00
2011-11-16	3,134,500	31.83	32.77	31.73	32.50	00:00:00
2011-11-17	2,615,000	32.22	32.65	31.61	31.68	00:00:00
2011-11-18	3,165,700	31.50	31.73	30.64	31.06	00:00:00
2011-11-21	2,471,200	30.81	30.86	29.81	29.83	00:00:00
2011-11-22	2,552,900	30.18	30.39	29.57	29.66	00:00:00
2011-11-23	2,651,700	29.32	30.04	29.19	29.20	00:00:00
2011-11-24	3,002,600	29.38	30.00	28.78	28.95	00:00:00
2011-11-25	1,938,500	28.95	29.53	28.46	29.39	00:00:00
2011-11-28	2,693,700	29.89	31.05	29.74	30.99	00:00:00
2011-11-29	2,463,000	30.88	31.59	30.52	31.59	00:00:00
2011-11-30	4,271,100	31.14	33.37	31.06	33.10	00:00:00
2011-12-01	2,509,700	33.04	33.19	32.33	32.44	00:00:00
2011-12-02	2,052,300	32.92	33.69	32.81	33.31	00:00:00
2011-12-05	2,214,200	33.83	34.28	33.41	33.99	00:00:00
2011-12-06	1,862,900	33.69	34.03	33.52	33.56	00:00:00
2011-12-07	1,967,300	34.08	34.25	32.72	33.31	00:00:00
2011-12-08	2,197,000	33.63	33.81	32.26	32.33	00:00:00
2011-12-09	2,044,500	32.09	33.33	32.00	33.07	00:00:00
2011-12-12	2,211,200	32.50	32.96	32.15	32.28	00:00:00
2011-12-13	1,984,900	32.33	32.81	32.01	32.48	00:00:00
2011-12-14	2,686,500	32.16	32.58	31.35	31.49	00:00:00
2011-12-15	2,390,400	31.55	32.12	31.27	31.58	00:00:00
2011-12-16	2,574,600	31.76	32.00	31.39	31.43	00:00:00
2011-12-19	1,406,200	31.13	31.89	31.11	31.50	00:00:00
2011-12-20	1,724,800	31.45	32.35	31.40	32.21	00:00:00
2011-12-21	1,402,400	32.50	33.14	31.94	32.15	00:00:00
2011-12-22	915,900	32.26	32.76	32.26	32.60	00:00:00
2011-12-23	689,300	32.95	33.06	32.70	32.98	00:00:00
2011-12-27	608,600	32.53	33.26	32.53	32.92	00:00:00
2011-12-28	889,300	32.95	33.29	32.54	32.54	00:00:00
2011-12-29	1,002,000	32.71	33.01	32.30	33.01	00:00:00
2011-12-30	1,214,200	33.28	33.79	33.00	33.76	00:00:00
2012-01-02	1,132,200	33.76	34.49	33.63	34.45	00:00:00
2012-01-03	1,664,500	34.54	34.88	34.17	34.76	00:00:00
2012-01-04	1,718,700	34.74	34.83	34.34	34.55	00:00:00
2012-01-05	2,369,700	34.74	34.87	34.05	34.06	00:00:00
2012-01-06	1,563,600	34.13	34.56	33.62	33.74	00:00:00
2012-01-09	1,540,700	33.89	34.10	33.62	33.85	00:00:00
2012-01-10	2,272,400	34.19	35.09	34.05	35.00	00:00:00
2012-01-11	2,167,200	34.99	35.58	34.92	35.48	00:00:00
2012-01-12	1,786,400	35.50	36.19	35.22	35.40	00:00:00
2012-01-13	2,062,000	35.57	35.93	34.35	35.04	00:00:00
2012-01-16	1,318,700	34.72	35.32	34.51	35.19	00:00:00
2012-01-17	1,516,100	35.53	36.13	35.47	36.01	00:00:00
2012-01-18	1,596,500	36.08	36.50	35.56	36.20	00:00:00
2012-01-19	1,849,700	36.02	36.85	36.00	36.83	00:00:00
2012-01-20	2,636,600	36.83	36.84	36.24	36.77	00:00:00
2012-01-23	1,594,500	36.66	37.10	36.50	37.06	00:00:00
2012-01-24	2,204,200	36.69	36.79	36.06	36.33	00:00:00
2012-01-25	1,746,500	36.47	36.77	36.19	36.40	00:00:00
2012-01-26	1,945,700	36.58	37.13	36.53	36.99	00:00:00
2012-01-27	1,996,100	36.65	36.97	36.17	36.31	00:00:00
2012-01-30	2,375,500	36.10	36.12	35.24	35.36	00:00:00
2012-01-31	1,815,500	35.70	35.99	35.41	35.46	00:00:00
2012-02-01	2,119,300	35.72	36.31	35.68	36.12	00:00:00
2012-02-02	1,738,500	36.35	36.79	36.15	36.50	00:00:00
2012-02-03	1,978,400	36.53	37.21	36.33	37.16	00:00:00
2012-02-06	1,767,000	36.97	37.05	36.60	36.97	00:00:00
2012-02-07	1,264,200	37.15	37.18	36.36	36.83	00:00:00
2012-02-08	3,014,600	37.30	38.04	37.25	37.78	00:00:00
2012-02-09	2,440,700	37.98	38.68	37.85	38.41	00:00:00
2012-02-10	1,971,000	38.00	38.39	37.91	38.10	00:00:00
2012-02-13	1,377,000	38.40	38.65	37.88	38.08	00:00:00
2012-02-14	1,088,000	37.85	38.40	37.81	38.04	00:00:00
2012-02-15	1,428,500	38.31	38.40	37.71	37.85	00:00:00
2012-02-16	1,446,000	37.38	37.60	37.18	37.60	00:00:00
2012-02-17	2,273,700	37.99	38.40	37.96	38.15	00:00:00
2012-02-20	1,276,600	38.47	38.90	38.35	38.83	00:00:00
2012-02-21	1,321,800	38.90	38.96	38.46	38.85	00:00:00
2012-02-22	1,498,400	38.74	38.85	38.17	38.36	00:00:00
2012-02-23	1,351,800	38.28	38.70	38.08	38.53	00:00:00
2012-02-24	1,388,300	38.67	38.85	38.58	38.62	00:00:00
2012-02-27	1,309,200	38.43	38.58	37.96	38.35	00:00:00
2012-02-28	1,578,800	38.63	38.89	38.25	38.85	00:00:00
2012-02-29	2,206,400	39.00	39.56	38.94	39.08	00:00:00
2012-03-01	1,477,200	39.08	39.58	38.76	39.49	00:00:00
2012-03-02	1,207,700	39.55	39.60	39.26	39.41	00:00:00
2012-03-05	1,317,000	39.26	39.55	38.79	39.49	00:00:00
2012-03-06	2,289,900	39.40	39.43	37.76	37.76	00:00:00
2012-03-07	1,586,800	37.74	38.49	37.65	38.40	00:00:00
2012-03-08	1,744,400	38.72	39.22	38.66	39.19	00:00:00
2012-03-09	1,778,300	39.24	39.59	39.01	39.35	00:00:00
2012-03-12	1,684,300	39.16	39.70	39.02	39.67	00:00:00
2012-03-13	2,064,400	39.72	40.00	39.67	40.00	00:00:00
2012-03-14	1,902,700	40.00	40.58	39.98	40.27	00:00:00
2012-03-15	1,762,500	40.31	40.70	40.22	40.70	00:00:00
2012-03-16	2,082,600	40.70	40.85	40.26	40.79	00:00:00
2012-03-19	1,488,000	40.67	40.67	39.97	40.20	00:00:00
2012-03-20	1,496,700	40.04	40.12	39.49	39.56	00:00:00
2012-03-21	1,399,400	39.90	40.19	39.29	39.52	00:00:00
2012-03-23	1,222,400	39.12	39.49	38.53	39.12	00:00:00
2012-03-26	1,185,100	39.44	39.47	38.71	39.43	00:00:00
2012-03-27	1,245,500	39.58	39.92	39.37	39.55	00:00:00
2012-03-28	1,091,700	39.39	39.76	38.88	38.90	00:00:00
2012-03-29	1,987,300	38.80	39.08	38.27	38.31	00:00:00
2012-03-30	1,793,600	38.51	39.10	38.50	39.10	00:00:00
2012-04-02	2,232,300	39.06	39.24	38.01	38.88	00:00:00
2012-04-03	1,721,000	38.92	38.92	37.95	38.00	00:00:00
2012-04-04	3,072,300	37.76	37.83	36.81	37.01	00:00:00
2012-04-05	2,750,500	37.20	37.38	36.15	37.12	00:00:00
2012-04-10	2,308,900	36.56	36.96	35.73	35.73	00:00:00
2012-04-11	1,873,500	35.69	36.62	35.51	36.17	00:00:00
2012-04-12	1,870,500	36.19	36.48	35.57	36.37	00:00:00
2012-04-13	2,648,600	36.26	36.26	34.81	34.83	00:00:00
2012-04-16	2,092,400	34.67	35.51	34.56	34.92	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 > >>