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
2012-10-08	1,205,900	33.85	33.85	33.34	33.50	00:00:00
2012-10-09	2,477,300	33.80	34.46	33.71	34.00	00:00:00
2012-10-10	1,771,000	33.81	33.96	33.32	33.44	00:00:00
2012-10-11	1,321,800	33.33	33.87	33.12	33.81	00:00:00
2012-10-12	1,648,400	33.71	33.82	33.42	33.57	00:00:00
2012-10-15	1,369,300	33.47	33.89	33.46	33.70	00:00:00
2012-10-16	2,023,200	34.00	34.70	33.81	34.63	00:00:00
2012-10-17	2,351,700	34.90	35.51	34.78	35.51	00:00:00
2012-10-18	2,100,200	35.65	35.84	35.23	35.44	00:00:00
2012-10-19	2,099,800	35.33	35.58	34.85	34.90	00:00:00
2012-10-22	1,451,200	34.90	35.08	34.50	34.58	00:00:00
2012-10-23	1,963,600	34.69	34.75	33.78	33.99	00:00:00
2012-10-24	1,674,200	34.22	34.42	33.74	34.28	00:00:00
2012-10-25	1,364,700	34.21	34.55	33.80	33.85	00:00:00
2012-10-26	1,714,200	33.53	34.47	33.38	34.33	00:00:00
2012-10-29	914,300	34.22	34.28	33.85	34.00	00:00:00
2012-10-30	974,400	33.99	34.47	33.99	34.47	00:00:00
2012-10-31	1,352,200	34.42	34.71	34.15	34.15	00:00:00
2012-11-01	1,312,300	34.11	34.88	33.93	34.70	00:00:00
2012-11-02	1,656,200	34.78	34.92	34.20	34.47	00:00:00
2012-11-05	1,835,000	34.15	34.35	33.76	33.76	00:00:00
2012-11-06	1,066,300	33.89	34.25	33.81	34.14	00:00:00
2012-11-07	5,768,000	34.35	34.48	33.20	33.37	00:00:00
2012-11-08	2,500,800	33.39	33.47	32.72	32.94	00:00:00
2012-11-09	2,356,500	32.96	33.04	32.32	32.78	00:00:00
2012-11-12	2,195,200	32.21	32.81	32.20	32.59	00:00:00
2012-11-13	1,526,400	32.42	32.90	32.25	32.83	00:00:00
2012-11-14	1,467,000	32.58	32.74	32.21	32.32	00:00:00
2012-11-15	1,418,100	32.11	32.54	32.10	32.29	00:00:00
2012-11-16	2,212,000	32.38	32.38	31.83	31.84	00:00:00
2012-11-19	1,347,200	32.13	32.92	32.13	32.92	00:00:00
2012-11-20	1,386,100	32.87	33.21	32.68	33.10	00:00:00
2012-11-21	1,126,900	33.12	33.35	32.91	33.24	00:00:00
2012-11-22	802,800	33.45	33.59	33.12	33.40	00:00:00
2012-11-23	899,200	33.54	33.71	33.28	33.69	00:00:00
2012-11-26	1,006,300	33.50	33.72	33.22	33.40	00:00:00
2012-11-27	1,685,400	33.81	33.90	32.92	33.15	00:00:00
2012-11-28	1,270,300	32.90	33.24	32.74	33.19	00:00:00
2012-11-29	1,760,700	33.49	34.00	33.47	34.00	00:00:00
2012-11-30	1,774,600	34.01	34.33	33.82	33.92	00:00:00
2012-12-03	1,383,600	34.04	34.62	33.91	34.10	00:00:00
2012-12-04	1,260,800	34.12	34.50	34.01	34.33	00:00:00
2012-12-05	1,484,300	34.55	34.70	34.26	34.44	00:00:00
2012-12-06	2,087,900	34.67	34.86	34.33	34.51	00:00:00
2012-12-07	1,481,200	34.66	34.86	34.24	34.50	00:00:00
2012-12-10	1,368,100	34.00	34.72	33.94	34.72	00:00:00
2012-12-11	2,227,200	34.66	35.46	34.52	35.12	00:00:00
2012-12-12	1,507,700	35.15	35.46	35.10	35.41	00:00:00
2012-12-13	1,571,100	35.47	35.49	35.02	35.35	00:00:00
2012-12-14	1,163,200	35.40	35.50	35.28	35.40	00:00:00
2012-12-17	1,296,100	35.33	35.83	35.12	35.79	00:00:00
2012-12-18	1,572,700	35.85	36.22	35.74	36.09	00:00:00
2012-12-19	1,927,300	36.31	36.69	36.08	36.12	00:00:00
2012-12-20	1,638,600	35.99	36.24	35.84	36.04	00:00:00
2012-12-21	2,611,600	35.83	36.38	35.78	36.02	00:00:00
2012-12-24	385,900	36.00	36.24	35.85	35.97	00:00:00
2012-12-25	0	35.97	35.97	35.97	35.97	00:00:00
2012-12-26	0	35.97	35.97	35.97	35.97	00:00:00
2012-12-27	1,061,800	35.97	36.54	35.97	36.54	00:00:00
2012-12-28	1,126,600	36.58	36.60	35.68	35.69	00:00:00
2012-12-31	359,600	35.62	36.24	35.37	35.96	00:00:00
2013-01-01	0	35.96	35.96	35.96	35.96	00:00:00
2013-01-02	1,976,000	36.60	36.84	36.35	36.84	00:00:00
2013-01-03	1,435,100	36.80	37.05	36.42	37.00	00:00:00
2013-01-04	1,575,100	36.72	37.15	36.62	37.12	00:00:00
2013-01-07	1,311,200	37.47	37.52	36.56	36.76	00:00:00
2013-01-08	998,300	36.58	37.09	36.58	36.67	00:00:00
2013-01-09	1,248,800	36.85	37.10	36.72	37.10	00:00:00
2013-01-10	1,234,400	37.15	37.31	36.88	36.95	00:00:00
2013-01-11	1,116,300	37.00	37.21	36.86	37.10	00:00:00
2013-01-14	965,000	37.33	37.38	37.03	37.24	00:00:00
2013-01-15	1,598,900	37.00	37.54	36.95	37.29	00:00:00
2013-01-16	1,223,200	37.39	37.49	36.90	37.31	00:00:00
2013-01-17	1,508,100	37.31	37.90	37.15	37.79	00:00:00
2013-01-18	1,481,200	37.89	37.89	37.45	37.69	00:00:00
2013-01-21	745,100	37.78	37.96	37.51	37.96	00:00:00
2013-01-22	1,539,400	37.87	37.99	37.33	37.87	00:00:00
2013-01-23	1,238,200	37.85	37.92	37.44	37.78	00:00:00
2013-01-24	1,091,800	37.78	38.05	37.47	37.90	00:00:00
2013-01-25	1,818,200	37.90	38.49	37.74	38.49	00:00:00
2013-02-05	1,808,700	36.21	36.97	36.18	36.62	00:00:00
2013-02-08	1,724,900	35.17	35.74	35.09	35.50	00:00:00
2013-02-11	1,091,700	35.54	35.78	35.16	35.40	00:00:00
2013-02-18	1,071,700	35.01	35.26	34.70	35.26	00:00:00
2013-02-26	2,720,300	34.92	35.31	34.67	34.80	00:00:00
2013-02-27	1,854,200	34.95	35.62	34.63	35.60	00:00:00
2013-02-28	1,589,600	35.88	35.94	35.31	35.45	00:00:00
2013-03-01	1,566,800	35.49	35.49	34.85	35.38	00:00:00
2013-03-04	1,087,100	35.08	35.56	34.94	35.40	00:00:00
2013-03-11	1,036,900	36.32	36.49	36.06	36.49	00:00:00
2013-03-12	1,586,300	36.29	36.69	36.24	36.49	00:00:00
2013-03-13	1,217,600	36.41	36.49	36.01	36.49	00:00:00
2013-03-14	2,041,900	36.67	36.70	36.28	36.61	00:00:00
2013-03-15	2,848,100	36.60	36.62	35.92	36.19	00:00:00
2013-03-18	1,842,200	35.16	35.76	35.15	35.72	00:00:00
2013-03-19	1,684,700	35.31	35.67	35.08	35.31	00:00:00
2013-03-20	1,743,000	35.36	35.86	35.36	35.72	00:00:00
2013-03-21	2,532,800	35.58	35.78	35.12	35.21	00:00:00
2013-03-22	2,043,800	35.09	35.35	34.97	35.12	00:00:00
2013-04-01	0	35.15	35.15	35.15	35.15	00:00:00
2013-04-09	1,812,600	35.42	35.51	35.24	35.36	00:00:00
2013-04-10	1,799,600	35.40	36.21	35.40	36.00	00:00:00
2013-04-15	1,785,100	35.71	35.96	35.44	35.72	00:00:00
2013-04-18	2,120,300	34.65	34.79	34.26	34.53	00:00:00
2013-04-19	2,266,100	34.72	34.81	34.42	34.58	00:00:00
2013-04-22	1,873,800	34.81	35.08	34.35	34.65	00:00:00
2013-04-23	2,932,400	33.94	34.41	33.25	34.33	00:00:00
2013-04-24	2,919,500	34.47	35.34	34.44	35.19	00:00:00
2013-04-25	1,761,400	35.27	35.87	35.27	35.50	00:00:00
2013-04-26	4,380,100	36.23	36.99	35.97	36.71	00:00:00
2013-05-02	2,145,700	36.60	37.03	36.18	36.65	00:00:00
2013-05-03	1,679,300	36.71	37.53	36.48	37.35	00:00:00
2013-05-06	1,045,900	37.35	37.45	37.01	37.29	00:00:00
2013-05-10	1,387,900	37.79	37.93	37.37	37.69	00:00:00
2013-05-16	1,001,100	37.74	37.87	37.26	37.72	00:00:00
2013-05-17	2,761,400	37.63	38.24	37.57	38.03	00:00:00
2013-05-20	1,140,600	38.23	38.44	38.12	38.44	00:00:00
2013-05-27	780,900	37.67	37.97	37.54	37.87	00:00:00
2013-06-10	1,108,100	39.74	39.90	39.46	39.67	00:00:00
2013-06-11	1,624,600	39.80	39.80	38.78	39.10	00:00:00
2013-06-12	1,187,400	39.13	39.28	38.60	38.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>