|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-06-12 | 1,187,400 | 39.13 | 39.28 | 38.60 | 38.66 | 00:00:00 | | 2013-06-13 | 1,596,900 | 38.25 | 38.88 | 37.81 | 38.60 | 00:00:00 | | 2013-06-14 | 1,225,900 | 38.84 | 39.00 | 38.35 | 38.60 | 00:00:00 | | 2013-06-17 | 1,069,200 | 38.65 | 39.47 | 38.61 | 39.16 | 00:00:00 | | 2013-06-20 | 2,284,100 | 38.21 | 38.42 | 37.38 | 37.50 | 00:00:00 | | 2013-06-21 | 3,231,300 | 37.62 | 37.69 | 36.81 | 36.81 | 00:00:00 | | 2013-06-25 | 2,594,700 | 36.70 | 37.81 | 36.60 | 37.60 | 00:00:00 | | 2013-06-26 | 2,381,900 | 37.79 | 38.65 | 37.45 | 38.49 | 00:00:00 | | 2013-07-08 | 1,424,800 | 38.67 | 39.33 | 38.67 | 39.28 | 00:00:00 | | 2013-07-15 | 950,500 | 39.33 | 39.61 | 39.25 | 39.58 | 00:00:00 | | 2013-07-22 | 1,369,300 | 39.74 | 40.06 | 39.40 | 40.06 | 00:00:00 | | 2013-07-25 | 1,341,200 | 40.19 | 40.65 | 39.97 | 40.32 | 00:00:00 | | 2013-07-26 | 1,132,500 | 40.49 | 40.56 | 40.14 | 40.45 | 00:00:00 | | 2013-08-05 | 960,000 | 40.78 | 40.97 | 40.47 | 40.67 | 00:00:00 | | 2013-08-20 | 1,359,300 | 41.05 | 41.09 | 40.15 | 40.38 | 00:00:00 | | 2013-08-21 | 813,900 | 40.49 | 40.65 | 40.29 | 40.29 | 00:00:00 | | 2013-08-26 | 503,400 | 40.63 | 40.64 | 40.15 | 40.54 | 00:00:00 | | 2013-08-29 | 1,039,700 | 39.47 | 39.55 | 39.07 | 39.44 | 00:00:00 | | 2013-08-30 | 1,673,600 | 39.28 | 39.50 | 39.06 | 39.07 | 00:00:00 | | 2013-09-03 | 1,252,900 | 39.97 | 40.10 | 39.31 | 39.79 | 00:00:00 | | 2013-09-04 | 1,291,500 | 39.79 | 40.22 | 39.49 | 40.03 | 00:00:00 | | 2013-09-05 | 1,045,600 | 40.15 | 40.50 | 39.86 | 40.40 | 00:00:00 | | 2013-09-06 | 2,060,100 | 40.38 | 41.11 | 40.19 | 41.06 | 00:00:00 | | 2013-09-09 | 1,125,200 | 40.76 | 41.10 | 40.76 | 40.97 | 00:00:00 | | 2013-09-16 | 1,252,900 | 42.12 | 42.43 | 42.00 | 42.31 | 00:00:00 | | 2013-09-23 | 1,503,800 | 43.06 | 43.23 | 42.38 | 42.57 | 00:00:00 | | 2013-09-24 | 1,286,300 | 42.49 | 43.12 | 42.38 | 42.97 | 00:00:00 | | 2013-09-25 | 1,228,200 | 42.87 | 43.14 | 42.80 | 43.03 | 00:00:00 | | 2013-09-26 | 1,678,300 | 43.23 | 43.47 | 43.00 | 43.29 | 00:00:00 | | 2013-09-27 | 1,076,800 | 43.46 | 43.50 | 43.02 | 43.23 | 00:00:00 | | 2013-09-30 | 1,876,200 | 42.85 | 42.97 | 42.60 | 42.97 | 00:00:00 | | 2013-10-08 | 1,075,600 | 43.83 | 44.11 | 43.74 | 43.97 | 00:00:00 | | 2013-10-09 | 1,554,000 | 43.76 | 44.04 | 43.30 | 44.01 | 00:00:00 | | 2013-10-14 | 1,390,000 | 45.00 | 45.49 | 44.90 | 45.34 | 00:00:00 | | 2013-10-15 | 1,771,900 | 45.50 | 46.25 | 45.40 | 46.21 | 00:00:00 | | 2013-10-16 | 1,445,400 | 46.00 | 46.42 | 45.74 | 46.35 | 00:00:00 | | 2013-10-21 | 1,231,100 | 46.83 | 47.20 | 46.75 | 46.88 | 00:00:00 | | 2013-10-22 | 1,509,800 | 46.80 | 47.47 | 46.47 | 47.37 | 00:00:00 | | 2013-10-23 | 1,282,100 | 47.10 | 47.26 | 46.88 | 47.26 | 00:00:00 | | 2013-11-07 | 1,702,700 | 47.63 | 47.95 | 46.93 | 47.06 | 00:00:00 | | 2013-11-08 | 1,539,000 | 46.76 | 46.97 | 46.10 | 46.88 | 00:00:00 | | 2013-11-11 | 977,100 | 46.39 | 46.90 | 46.19 | 46.83 | 00:00:00 | | 2013-11-14 | 1,491,200 | 46.88 | 47.50 | 46.88 | 47.50 | 00:00:00 | | 2013-11-15 | 1,410,900 | 47.49 | 47.60 | 47.02 | 47.16 | 00:00:00 | | 2013-11-18 | 986,400 | 47.03 | 47.49 | 46.75 | 47.27 | 00:00:00 | | 2013-11-28 | 863,300 | 47.23 | 47.58 | 47.23 | 47.56 | 00:00:00 | | 2013-11-29 | 1,179,100 | 47.42 | 47.56 | 47.26 | 47.33 | 00:00:00 | | 2013-12-02 | 994,800 | 47.31 | 47.47 | 46.92 | 47.26 | 00:00:00 | | 2013-12-04 | 1,924,600 | 46.50 | 46.67 | 45.62 | 46.24 | 00:00:00 | | 2013-12-05 | 2,369,500 | 46.11 | 46.12 | 45.00 | 45.00 | 00:00:00 | | 2013-12-06 | 1,901,000 | 44.71 | 45.67 | 44.62 | 45.34 | 00:00:00 | | 2013-12-09 | 1,567,000 | 45.51 | 45.78 | 45.12 | 45.53 | 00:00:00 | | 2013-12-12 | 1,702,500 | 45.35 | 46.04 | 45.26 | 45.65 | 00:00:00 | | 2013-12-13 | 1,073,600 | 45.50 | 45.85 | 45.17 | 45.31 | 00:00:00 | | 2013-12-19 | 2,270,900 | 45.00 | 46.08 | 45.00 | 46.08 | 00:00:00 | | 2013-12-20 | 2,351,000 | 46.17 | 46.39 | 46.03 | 46.31 | 00:00:00 | | 2013-12-23 | 1,338,500 | 46.31 | 46.98 | 46.23 | 46.98 | 00:00:00 | | 2013-12-24 | 252,500 | 46.65 | 47.29 | 46.65 | 46.97 | 00:00:00 | | 2013-12-25 | 0 | 46.97 | 46.97 | 46.97 | 46.97 | 00:00:00 | | 2013-12-26 | 0 | 46.97 | 46.97 | 46.97 | 46.97 | 00:00:00 | | 2013-12-27 | 1,051,500 | 47.30 | 47.67 | 47.07 | 47.67 | 00:00:00 | | 2013-12-31 | 192,500 | 47.51 | 47.85 | 47.51 | 47.72 | 00:00:00 | | 2014-01-01 | 0 | 47.72 | 47.72 | 47.72 | 47.72 | 00:00:00 | | 2014-01-02 | 1,697,700 | 47.72 | 47.90 | 47.38 | 47.38 | 00:00:00 | | 2014-01-03 | 923,400 | 47.41 | 47.89 | 47.38 | 47.67 | 00:00:00 | | 2014-01-10 | 1,508,800 | 48.28 | 48.44 | 47.99 | 48.06 | 00:00:00 | | 2014-01-16 | 1,703,400 | 48.94 | 49.25 | 48.57 | 49.12 | 00:00:00 | | 2014-01-17 | 1,960,100 | 49.26 | 49.26 | 48.54 | 48.74 | 00:00:00 | | 2014-01-20 | 1,055,500 | 48.70 | 49.24 | 48.62 | 49.01 | 00:00:00 | | 2014-01-21 | 1,179,700 | 49.02 | 49.09 | 48.57 | 48.71 | 00:00:00 | | 2014-01-22 | 1,062,400 | 48.86 | 49.11 | 48.53 | 48.71 | 00:00:00 | | 2014-01-28 | 2,508,600 | 48.49 | 49.50 | 48.08 | 49.35 | 00:00:00 | | 2014-01-29 | 2,343,000 | 49.74 | 49.96 | 48.04 | 48.76 | 00:00:00 | | 2014-02-03 | 1,498,600 | 48.48 | 48.96 | 47.38 | 47.47 | 00:00:00 | | 2014-02-04 | 1,935,100 | 47.42 | 48.47 | 47.16 | 48.21 | 00:00:00 | | 2014-02-17 | 1,016,400 | 52.42 | 52.60 | 52.01 | 52.44 | 00:00:00 | | 2014-02-24 | 1,318,300 | 52.66 | 53.66 | 52.36 | 53.66 | 00:00:00 | | 2014-02-25 | 1,176,000 | 53.39 | 53.98 | 53.36 | 53.95 | 00:00:00 | | 2014-02-26 | 1,247,300 | 53.96 | 54.00 | 53.13 | 53.51 | 00:00:00 | | 2014-02-27 | 1,543,200 | 53.50 | 54.26 | 53.42 | 54.19 | 00:00:00 | | 2014-02-28 | 1,760,800 | 54.12 | 54.24 | 53.46 | 54.13 | 00:00:00 | | 2014-03-06 | 1,327,400 | 54.26 | 54.60 | 53.88 | 53.96 | 00:00:00 | | 2014-03-07 | 1,722,600 | 53.94 | 54.37 | 53.26 | 53.26 | 00:00:00 | | 2014-03-17 | 983,000 | 52.28 | 53.18 | 52.21 | 53.13 | 00:00:00 | | 2014-03-18 | 1,260,700 | 53.00 | 54.13 | 52.46 | 53.65 | 00:00:00 | | 2014-03-19 | 1,141,500 | 53.65 | 53.81 | 53.10 | 53.30 | 00:00:00 | | 2014-03-25 | 1,437,000 | 52.67 | 53.91 | 52.66 | 53.50 | 00:00:00 | | 2014-03-26 | 1,261,300 | 53.71 | 54.19 | 53.57 | 53.71 | 00:00:00 | | 2014-04-14 | 1,464,600 | 53.52 | 53.75 | 52.47 | 53.07 | 00:00:00 | | 2014-04-21 | 0 | 54.10 | 54.10 | 54.10 | 54.10 | 00:00:00 | | 2014-04-22 | 1,513,300 | 54.25 | 54.84 | 54.04 | 54.65 | 00:00:00 | | 2014-04-23 | 1,635,800 | 54.37 | 54.41 | 53.91 | 54.00 | 00:00:00 | | 2014-04-29 | 1,936,400 | 54.35 | 55.14 | 54.15 | 55.03 | 00:00:00 | | 2014-04-30 | 1,987,600 | 54.86 | 55.23 | 53.85 | 54.34 | 00:00:00 | | 2014-05-01 | 0 | 54.34 | 54.34 | 54.34 | 54.34 | 00:00:00 | | 2014-05-02 | 1,699,700 | 54.34 | 54.65 | 53.98 | 54.09 | 00:00:00 | | 2014-05-06 | 1,095,300 | 54.49 | 54.57 | 53.92 | 54.11 | 00:00:00 | | 2014-05-07 | 1,831,000 | 54.00 | 54.40 | 53.56 | 54.13 | 00:00:00 | | 2014-05-08 | 1,626,000 | 54.24 | 54.87 | 54.04 | 54.60 | 00:00:00 | | 2014-05-09 | 1,384,000 | 54.50 | 54.69 | 54.35 | 54.46 | 00:00:00 | | 2014-05-13 | 1,300,100 | 54.73 | 54.75 | 54.33 | 54.48 | 00:00:00 | | 2014-05-14 | 1,262,900 | 54.58 | 54.70 | 54.06 | 54.37 | 00:00:00 | | 2014-05-15 | 2,340,100 | 54.20 | 54.51 | 52.94 | 53.12 | 00:00:00 | | 2014-05-16 | 2,057,600 | 53.11 | 53.41 | 52.61 | 53.30 | 00:00:00 | | 2014-05-19 | 1,695,200 | 53.27 | 53.80 | 52.60 | 53.69 | 00:00:00 | | 2014-05-20 | 1,359,700 | 53.87 | 54.09 | 53.42 | 53.51 | 00:00:00 | | 2014-05-21 | 1,298,300 | 53.37 | 53.85 | 53.08 | 53.42 | 00:00:00 | | 2014-05-29 | 870,900 | 54.46 | 54.55 | 54.18 | 54.43 | 00:00:00 | | 2014-05-30 | 1,248,900 | 54.43 | 54.50 | 54.10 | 54.30 | 00:00:00 | | 2014-06-03 | 994,100 | 54.50 | 54.56 | 54.23 | 54.42 | 00:00:00 | | 2014-06-04 | 1,639,400 | 54.23 | 54.70 | 54.23 | 54.60 | 00:00:00 | | 2014-06-05 | 2,042,300 | 54.60 | 55.53 | 54.39 | 55.37 | 00:00:00 | | 2014-06-06 | 1,862,000 | 55.62 | 56.64 | 55.40 | 56.38 | 00:00:00 | | 2014-06-10 | 1,148,600 | 56.71 | 56.90 | 56.45 | 56.71 | 00:00:00 | | 2014-06-11 | 2,508,300 | 56.81 | 56.89 | 55.88 | 56.27 | 00:00:00 | | 2014-06-12 | 1,514,600 | 56.51 | 56.94 | 56.27 | 56.46 | 00:00:00 | | 2014-06-13 | 1,182,200 | 56.50 | 56.58 | 55.83 | 56.19 | 00:00:00 | | 2014-06-16 | 1,185,100 | 56.05 | 56.22 | 55.61 | 55.69 | 00:00:00 | | 2014-06-17 | 1,089,000 | 55.85 | 56.17 | 55.54 | 55.78 | 00:00:00 | | 2014-06-18 | 955,700 | 55.80 | 55.87 | 55.51 | 55.75 | 00:00:00 | | 2014-06-19 | 2,033,600 | 56.27 | 57.11 | 56.27 | 56.85 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
