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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	2,092,400	34.67	35.51	34.56	34.92	00:00:00
2012-04-17	2,633,600	34.99	36.38	34.93	36.38	00:00:00
2012-04-18	2,270,600	36.17	36.30	34.97	35.24	00:00:00
2012-04-19	3,901,300	35.47	35.98	34.07	34.13	00:00:00
2012-04-20	3,741,100	34.04	34.15	33.30	33.82	00:00:00
2012-04-23	2,941,400	33.44	33.44	32.24	32.38	00:00:00
2012-04-24	2,688,500	32.65	33.46	32.40	33.33	00:00:00
2012-04-25	2,486,800	33.44	34.43	33.35	34.28	00:00:00
2012-04-26	2,039,700	34.28	34.46	33.54	34.11	00:00:00
2012-04-27	4,107,500	35.10	35.84	34.13	35.56	00:00:00
2012-04-30	2,243,600	35.67	35.76	34.90	35.00	00:00:00
2012-05-02	2,674,300	35.53	35.73	34.82	35.18	00:00:00
2012-05-03	1,595,500	35.17	35.69	34.78	35.15	00:00:00
2012-05-04	2,408,000	34.99	35.28	34.08	34.26	00:00:00
2012-05-07	1,703,200	33.55	35.40	33.33	35.29	00:00:00
2012-05-08	2,056,700	35.11	35.24	34.43	34.65	00:00:00
2012-05-09	2,375,600	34.87	35.15	34.01	34.30	00:00:00
2012-05-10	1,846,400	35.15	35.24	34.15	35.10	00:00:00
2012-05-11	1,906,700	35.14	35.28	34.62	35.17	00:00:00
2012-05-14	2,299,800	34.87	34.90	33.62	33.92	00:00:00
2012-05-16	2,769,700	33.01	33.31	32.54	32.86	00:00:00
2012-05-17	1,412,400	33.00	33.15	32.42	32.61	00:00:00
2012-05-18	3,049,300	32.31	32.99	31.87	32.80	00:00:00
2012-05-21	2,929,700	32.03	32.76	31.51	32.72	00:00:00
2012-05-22	2,914,800	34.44	34.44	33.33	33.76	00:00:00
2012-05-23	2,506,000	33.32	33.32	32.17	32.33	00:00:00
2012-05-24	2,255,100	32.76	32.85	31.92	32.60	00:00:00
2012-05-25	2,269,100	32.74	33.39	32.64	33.12	00:00:00
2012-05-28	874,900	33.51	33.95	33.08	33.10	00:00:00
2012-05-29	1,837,000	33.39	34.15	33.24	33.86	00:00:00
2012-05-30	2,320,600	33.55	33.72	32.62	32.71	00:00:00
2012-05-31	2,762,100	32.92	33.08	31.97	32.31	00:00:00
2012-06-01	3,704,200	32.51	32.62	31.23	31.62	00:00:00
2012-06-05	1,786,400	32.33	32.67	32.03	32.44	00:00:00
2012-06-06	2,911,100	32.06	33.38	32.05	33.31	00:00:00
2012-06-07	2,927,200	33.45	33.79	33.01	33.04	00:00:00
2012-06-08	2,847,900	32.88	32.90	32.31	32.62	00:00:00
2012-06-11	2,834,200	33.28	33.99	32.88	32.92	00:00:00
2012-06-12	2,366,200	32.97	33.35	32.66	33.06	00:00:00
2012-06-13	2,166,700	33.25	33.31	32.26	32.51	00:00:00
2012-06-14	2,620,600	32.63	32.78	31.87	32.38	00:00:00
2012-06-15	4,048,300	32.64	33.94	32.57	33.77	00:00:00
2012-06-18	2,752,800	34.13	34.41	33.39	33.63	00:00:00
2012-06-19	2,218,200	33.76	34.58	33.76	34.47	00:00:00
2012-06-20	1,786,600	34.62	34.82	34.13	34.72	00:00:00
2012-06-21	2,526,800	34.33	35.47	34.21	34.67	00:00:00
2012-06-22	2,489,500	34.39	35.33	34.15	34.91	00:00:00
2012-06-25	2,924,900	34.65	34.76	34.12	34.24	00:00:00
2012-06-26	2,053,400	34.34	34.53	34.05	34.23	00:00:00
2012-06-27	2,497,100	34.37	35.10	33.90	35.10	00:00:00
2012-06-28	2,175,700	35.16	35.37	34.33	35.09	00:00:00
2012-06-29	3,941,700	36.10	36.85	35.88	36.78	00:00:00
2012-07-02	2,703,300	37.60	37.95	37.58	37.72	00:00:00
2012-07-03	3,410,300	37.60	37.77	36.83	37.31	00:00:00
2012-07-04	1,656,200	37.24	37.30	36.72	37.17	00:00:00
2012-07-05	2,783,500	37.08	37.50	36.51	36.75	00:00:00
2012-07-06	2,394,500	36.57	36.84	35.78	35.78	00:00:00
2012-07-09	1,537,600	35.73	36.08	35.29	35.92	00:00:00
2012-07-10	2,288,800	35.99	36.60	35.55	36.23	00:00:00
2012-07-11	2,777,700	35.90	36.06	35.24	35.28	00:00:00
2012-07-12	2,557,900	34.95	35.22	34.67	34.95	00:00:00
2012-07-13	2,975,500	35.08	35.28	34.58	35.16	00:00:00
2012-07-16	877,300	35.05	35.27	34.74	35.19	00:00:00
2012-07-17	1,468,400	35.15	35.33	34.60	34.92	00:00:00
2012-07-18	1,943,700	35.06	35.58	34.86	35.58	00:00:00
2012-07-19	1,577,100	35.85	35.95	35.56	35.81	00:00:00
2012-07-20	2,407,200	35.70	35.78	34.51	34.69	00:00:00
2012-07-23	3,209,900	34.27	34.27	32.66	32.98	00:00:00
2012-07-24	2,569,800	32.99	33.21	32.45	32.46	00:00:00
2012-07-25	2,207,600	32.37	33.22	32.11	32.53	00:00:00
2012-07-26	3,546,700	32.62	34.29	32.10	34.29	00:00:00
2012-07-27	1,840,700	34.50	34.57	33.34	34.48	00:00:00
2012-07-31	1,853,900	35.79	35.79	34.35	34.46	00:00:00
2012-08-01	2,200,500	32.83	34.14	32.76	33.78	00:00:00
2012-08-02	2,663,400	33.76	34.11	32.07	32.17	00:00:00
2012-08-03	2,534,600	32.19	33.78	32.17	33.78	00:00:00
2012-08-06	1,438,700	33.92	34.60	33.76	34.46	00:00:00
2012-08-07	2,419,800	34.40	35.54	34.28	35.28	00:00:00
2012-08-08	1,168,400	35.31	35.44	34.76	34.98	00:00:00
2012-08-09	1,148,800	35.28	35.49	34.74	35.10	00:00:00
2012-08-10	1,124,300	34.92	35.10	34.60	34.85	00:00:00
2012-08-14	1,012,800	34.88	35.19	34.78	35.17	00:00:00
2012-08-15	909,900	34.80	34.93	34.58	34.75	00:00:00
2012-08-16	1,170,300	34.75	34.95	34.59	34.90	00:00:00
2012-08-17	2,038,400	35.17	35.44	35.00	35.40	00:00:00
2012-08-20	1,301,300	35.42	35.97	35.10	35.38	00:00:00
2012-08-21	1,432,900	35.50	35.96	35.47	35.74	00:00:00
2012-08-22	1,196,600	35.51	35.65	35.09	35.09	00:00:00
2012-08-23	1,144,600	35.50	35.64	34.58	34.77	00:00:00
2012-08-24	1,194,500	34.93	34.95	34.28	34.85	00:00:00
2012-08-27	899,500	34.88	35.28	34.57	35.28	00:00:00
2012-08-28	874,200	34.91	35.08	34.49	34.67	00:00:00
2012-08-29	823,200	34.88	34.90	34.44	34.59	00:00:00
2012-08-30	1,105,300	34.55	34.68	34.11	34.20	00:00:00
2012-08-31	1,488,900	34.11	34.75	34.06	34.59	00:00:00
2012-09-03	904,500	34.38	35.01	34.33	34.88	00:00:00
2012-09-04	1,161,100	35.00	35.00	34.29	34.38	00:00:00
2012-09-05	1,989,200	34.40	34.54	33.69	33.96	00:00:00
2012-09-06	2,751,700	33.92	35.17	33.91	35.15	00:00:00
2012-09-07	2,634,800	35.53	36.13	35.47	35.47	00:00:00
2012-09-10	1,928,800	35.07	35.83	35.07	35.70	00:00:00
2012-09-11	2,127,400	35.60	36.42	35.40	36.40	00:00:00
2012-09-12	2,380,100	36.50	36.96	36.07	36.78	00:00:00
2012-09-13	2,749,600	36.60	36.75	35.18	35.46	00:00:00
2012-09-14	3,116,100	36.41	36.89	36.22	36.62	00:00:00
2012-09-17	1,497,800	36.12	36.69	36.00	36.24	00:00:00
2012-09-18	2,296,600	36.00	36.00	35.37	35.44	00:00:00
2012-09-19	2,529,800	35.69	36.00	35.11	35.91	00:00:00
2012-09-20	1,441,900	35.46	35.84	35.26	35.53	00:00:00
2012-09-21	5,208,500	35.90	36.05	35.34	35.34	00:00:00
2012-09-24	1,925,700	35.10	35.20	34.46	34.80	00:00:00
2012-09-25	1,393,600	34.94	35.02	34.53	34.94	00:00:00
2012-09-26	2,285,800	34.67	34.71	33.84	33.84	00:00:00
2012-09-27	1,467,800	34.49	34.49	33.84	34.12	00:00:00
2012-09-28	2,631,100	34.40	34.49	33.15	33.15	00:00:00
2012-10-01	1,841,500	33.10	33.99	33.07	33.85	00:00:00
2012-10-02	1,710,900	33.60	34.29	33.30	33.77	00:00:00
2012-10-03	1,300,800	33.58	33.94	33.35	33.64	00:00:00
2012-10-04	1,454,200	33.78	33.94	33.28	33.33	00:00:00
2012-10-05	2,023,500	33.50	34.26	33.44	34.13	00:00:00
2012-10-08	1,205,900	33.85	33.85	33.34	33.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>