|
 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 | | 2014-06-19 | 2,033,600 | 56.27 | 57.11 | 56.27 | 56.85 | 00:00:00 | | 2014-06-20 | 5,219,200 | 57.02 | 57.36 | 56.25 | 56.25 | 00:00:00 | | 2014-06-30 | 1,460,900 | 55.22 | 55.31 | 54.37 | 54.60 | 00:00:00 | | 2014-07-01 | 1,535,700 | 54.21 | 54.50 | 54.05 | 54.44 | 00:00:00 | | 2014-07-02 | 1,307,100 | 54.59 | 54.97 | 54.10 | 54.37 | 00:00:00 | | 2014-07-08 | 1,867,900 | 53.17 | 53.35 | 51.56 | 51.70 | 00:00:00 | | 2014-07-09 | 1,768,500 | 51.92 | 52.14 | 51.73 | 51.95 | 00:00:00 | | 2014-07-14 | 985,200 | 51.81 | 52.34 | 51.71 | 52.03 | 00:00:00 | | 2014-07-21 | 1,243,100 | 52.55 | 52.63 | 51.70 | 51.93 | 00:00:00 | | 2014-08-05 | 2,115,800 | 48.28 | 48.52 | 47.60 | 47.90 | 00:00:00 | | 2014-08-06 | 2,022,400 | 47.53 | 47.87 | 47.21 | 47.51 | 00:00:00 | | 2014-08-11 | 3,248,400 | 47.12 | 48.12 | 47.03 | 47.96 | 00:00:00 | | 2014-08-25 | 1,391,600 | 48.49 | 48.85 | 48.03 | 48.85 | 00:00:00 | | 2014-09-01 | 1,193,700 | 49.88 | 49.95 | 49.15 | 49.36 | 00:00:00 | | 2014-09-02 | 1,804,900 | 49.45 | 49.50 | 48.91 | 49.03 | 00:00:00 | | 2014-09-03 | 1,839,400 | 49.28 | 49.99 | 49.15 | 49.67 | 00:00:00 | | 2014-09-09 | 1,455,700 | 47.60 | 47.75 | 47.08 | 47.22 | 00:00:00 | | 2014-09-10 | 1,477,900 | 47.08 | 47.17 | 46.88 | 47.03 | 00:00:00 | | 2014-09-11 | 2,268,300 | 46.57 | 46.72 | 45.85 | 46.26 | 00:00:00 | | 2014-09-12 | 1,729,200 | 46.31 | 46.35 | 45.61 | 45.87 | 00:00:00 | | 2014-09-18 | 2,501,800 | 46.22 | 46.65 | 45.71 | 46.19 | 00:00:00 | | 2014-09-19 | 2,617,500 | 46.80 | 46.94 | 45.94 | 46.13 | 00:00:00 | | 2014-09-22 | 1,656,100 | 46.13 | 46.67 | 45.87 | 46.44 | 00:00:00 | | 2014-10-09 | 2,693,900 | 44.24 | 44.47 | 43.12 | 43.27 | 00:00:00 | | 2014-10-10 | 3,352,500 | 43.01 | 43.13 | 42.03 | 42.08 | 00:00:00 | | 2014-10-13 | 2,510,800 | 41.83 | 43.00 | 41.57 | 42.90 | 00:00:00 | | 2014-10-14 | 2,831,200 | 42.40 | 43.74 | 42.26 | 43.65 | 00:00:00 | | 2014-10-15 | 3,234,400 | 43.71 | 43.72 | 41.38 | 41.40 | 00:00:00 | | 2014-10-16 | 4,968,100 | 41.64 | 42.53 | 39.97 | 42.32 | 00:00:00 | | 2014-10-17 | 3,923,900 | 42.29 | 43.96 | 42.11 | 43.80 | 00:00:00 | | 2014-10-23 | 1,768,100 | 44.35 | 44.97 | 43.97 | 44.78 | 00:00:00 | | 2014-10-24 | 2,857,400 | 44.33 | 44.46 | 43.85 | 44.08 | 00:00:00 | | 2014-10-27 | 2,370,500 | 44.68 | 44.69 | 42.94 | 43.53 | 00:00:00 | | 2014-10-28 | 2,603,300 | 44.03 | 44.40 | 43.71 | 43.72 | 00:00:00 | | 2014-10-29 | 1,629,900 | 44.00 | 44.15 | 43.56 | 43.62 | 00:00:00 | | 2014-10-30 | 2,398,500 | 43.94 | 44.06 | 43.14 | 43.92 | 00:00:00 | | 2014-10-31 | 2,646,600 | 44.57 | 45.58 | 44.20 | 45.47 | 00:00:00 | | 2014-11-03 | 2,327,600 | 45.58 | 46.28 | 45.56 | 45.69 | 00:00:00 | | 2014-11-18 | 1,911,000 | 43.65 | 44.17 | 43.53 | 44.08 | 00:00:00 | | 2014-11-19 | 1,157,200 | 44.20 | 44.36 | 43.81 | 44.31 | 00:00:00 | | 2014-11-20 | 1,755,700 | 44.31 | 44.36 | 43.54 | 43.70 | 00:00:00 | | 2014-11-21 | 4,034,600 | 43.87 | 44.00 | 43.67 | 43.70 | 00:00:00 | | 2014-11-24 | 1,960,700 | 43.81 | 44.10 | 43.58 | 43.70 | 00:00:00 | | 2014-11-25 | 2,724,400 | 43.84 | 43.96 | 43.40 | 43.69 | 00:00:00 | | 2014-11-26 | 1,654,700 | 43.80 | 44.00 | 43.46 | 43.50 | 00:00:00 | | 2014-12-08 | 1,724,300 | 45.00 | 45.00 | 44.36 | 44.56 | 00:00:00 | | 2014-12-09 | 2,385,700 | 43.98 | 44.33 | 43.26 | 43.26 | 00:00:00 | | 2014-12-10 | 3,415,000 | 43.53 | 45.28 | 43.33 | 44.44 | 00:00:00 | | 2014-12-16 | 4,340,300 | 41.26 | 42.12 | 39.65 | 42.10 | 00:00:00 | | 2014-12-17 | 2,843,300 | 41.76 | 43.44 | 41.64 | 43.13 | 00:00:00 | | 2014-12-18 | 3,859,400 | 44.01 | 45.88 | 44.01 | 45.72 | 00:00:00 | | 2014-12-19 | 5,459,400 | 46.01 | 46.31 | 45.01 | 45.41 | 00:00:00 | | 2014-12-23 | 1,012,700 | 45.50 | 46.39 | 45.48 | 46.39 | 00:00:00 | | 2014-12-24 | 214,800 | 46.35 | 46.40 | 45.97 | 45.99 | 00:00:00 | | 2015-01-01 | 0 | 45.51 | 45.51 | 45.51 | 45.51 | 00:00:00 | | 2015-01-02 | 1,233,300 | 45.94 | 46.29 | 44.86 | 45.42 | 00:00:00 | | 2015-01-13 | 2,169,500 | 47.44 | 48.46 | 47.13 | 48.27 | 00:00:00 | | 2015-01-14 | 2,467,100 | 47.32 | 48.51 | 46.99 | 47.47 | 00:00:00 | | 2015-01-15 | 2,766,300 | 47.87 | 48.56 | 45.42 | 48.20 | 00:00:00 | | 2015-01-16 | 2,961,200 | 47.83 | 48.12 | 47.03 | 47.79 | 00:00:00 | | 2015-01-20 | 2,430,600 | 48.60 | 48.78 | 47.91 | 48.18 | 00:00:00 | | 2015-01-21 | 2,338,000 | 48.15 | 48.84 | 47.62 | 48.83 | 00:00:00 | | 2015-01-26 | 1,894,800 | 48.88 | 49.68 | 48.52 | 49.53 | 00:00:00 | | 2015-01-29 | 1,793,500 | 46.65 | 47.44 | 46.45 | 47.35 | 00:00:00 | | 2015-01-30 | 2,574,400 | 47.48 | 47.50 | 46.63 | 46.84 | 00:00:00 | | 2015-02-03 | 2,257,300 | 47.74 | 48.48 | 47.55 | 48.20 | 00:00:00 | | 2015-02-04 | 1,607,700 | 48.14 | 48.40 | 47.74 | 48.33 | 00:00:00 | | 2015-02-09 | 4,283,800 | 49.10 | 50.77 | 49.05 | 50.48 | 00:00:00 | | 2015-02-10 | 2,960,300 | 50.84 | 51.97 | 50.65 | 51.34 | 00:00:00 | | 2015-02-11 | 1,745,100 | 51.09 | 51.40 | 50.43 | 51.15 | 00:00:00 | | 2015-02-12 | 2,528,400 | 50.80 | 51.95 | 50.68 | 51.41 | 00:00:00 | | 2015-02-13 | 2,577,100 | 51.89 | 52.26 | 51.45 | 51.71 | 00:00:00 | | 2015-02-16 | 2,903,500 | 51.56 | 53.01 | 51.50 | 52.74 | 00:00:00 | | 2015-02-19 | 1,270,800 | 52.32 | 52.98 | 51.89 | 52.68 | 00:00:00 | | 2015-02-20 | 2,025,900 | 52.60 | 53.00 | 52.07 | 52.72 | 00:00:00 | | 2015-02-26 | 1,643,500 | 52.66 | 53.59 | 52.33 | 53.47 | 00:00:00 | | 2015-02-27 | 2,893,300 | 53.28 | 53.32 | 52.37 | 53.02 | 00:00:00 | | 2015-03-05 | 1,968,100 | 53.00 | 53.83 | 52.61 | 53.65 | 00:00:00 | | 2015-03-06 | 2,033,400 | 53.76 | 54.71 | 53.74 | 54.15 | 00:00:00 | | 2015-03-16 | 1,714,200 | 54.21 | 55.24 | 54.11 | 54.91 | 00:00:00 | | 2015-03-24 | 1,296,900 | 54.81 | 55.49 | 54.68 | 55.29 | 00:00:00 | | 2015-03-25 | 1,829,300 | 55.18 | 55.18 | 54.20 | 54.37 | 00:00:00 | | 2015-03-26 | 1,866,100 | 54.03 | 54.34 | 53.24 | 54.09 | 00:00:00 | | 2015-03-27 | 1,422,000 | 54.16 | 54.38 | 53.71 | 54.24 | 00:00:00 | | 2015-03-30 | 1,559,600 | 54.33 | 54.60 | 54.02 | 54.14 | 00:00:00 | | 2015-04-06 | 0 | 54.26 | 54.26 | 54.26 | 54.26 | 00:00:00 | | 2015-04-16 | 2,084,800 | 56.77 | 57.08 | 56.17 | 56.70 | 00:00:00 | | 2015-04-17 | 2,388,300 | 56.60 | 56.60 | 55.40 | 55.80 | 00:00:00 | | 2015-04-23 | 1,912,700 | 56.90 | 57.10 | 55.91 | 56.27 | 00:00:00 | | 2015-04-24 | 2,075,100 | 55.85 | 57.47 | 55.84 | 56.69 | 00:00:00 | | 2015-04-30 | 1,937,900 | 54.60 | 55.11 | 53.25 | 54.82 | 00:00:00 | | 2015-05-01 | 0 | 54.82 | 54.82 | 54.82 | 54.82 | 00:00:00 | | 2015-05-04 | 1,442,000 | 54.51 | 54.97 | 54.01 | 54.60 | 00:00:00 | | 2015-05-05 | 2,952,400 | 54.48 | 55.06 | 53.63 | 53.76 | 00:00:00 | | 2015-05-06 | 2,469,100 | 53.74 | 53.81 | 52.86 | 53.30 | 00:00:00 | | 2015-05-07 | 2,839,700 | 52.76 | 53.03 | 52.02 | 52.75 | 00:00:00 | | 2015-05-08 | 2,176,500 | 53.32 | 53.85 | 52.91 | 53.67 | 00:00:00 | | 2015-05-25 | 218,500 | 55.26 | 55.35 | 54.79 | 55.15 | 00:00:00 | | 2015-05-28 | 1,540,000 | 56.13 | 56.13 | 54.88 | 55.39 | 00:00:00 | | 2015-05-29 | 2,067,000 | 55.39 | 55.73 | 54.08 | 54.08 | 00:00:00 | | 2015-06-02 | 1,640,900 | 54.95 | 55.09 | 54.13 | 54.76 | 00:00:00 | | 2015-06-03 | 2,011,900 | 54.80 | 55.14 | 54.03 | 54.29 | 00:00:00 | | 2015-06-08 | 1,205,900 | 53.09 | 53.31 | 52.63 | 52.63 | 00:00:00 | | 2015-06-09 | 2,081,800 | 52.41 | 52.60 | 51.56 | 52.25 | 00:00:00 | | 2015-06-10 | 1,750,300 | 52.11 | 53.18 | 51.75 | 52.81 | 00:00:00 | | 2015-06-11 | 1,504,000 | 52.74 | 53.55 | 52.64 | 53.02 | 00:00:00 | | 2015-06-12 | 1,720,500 | 52.91 | 53.00 | 51.67 | 52.30 | 00:00:00 | | 2015-06-16 | 1,524,600 | 50.83 | 51.76 | 50.36 | 51.65 | 00:00:00 | | 2015-06-17 | 1,565,200 | 51.71 | 51.86 | 50.82 | 50.99 | 00:00:00 | | 2015-06-22 | 2,756,500 | 53.33 | 54.49 | 53.26 | 54.34 | 00:00:00 | | 2015-06-23 | 1,933,300 | 55.00 | 55.10 | 54.42 | 54.80 | 00:00:00 | | 2015-06-24 | 2,002,400 | 54.63 | 55.07 | 54.26 | 54.82 | 00:00:00 | | 2015-07-06 | 1,893,500 | 51.86 | 52.84 | 51.72 | 52.10 | 00:00:00 | | 2015-07-20 | 1,355,700 | 56.58 | 57.10 | 56.35 | 56.52 | 00:00:00 | | 2015-07-27 | 1,283,300 | 55.63 | 55.75 | 54.80 | 54.96 | 00:00:00 | | 2015-07-30 | 1,337,700 | 56.50 | 56.72 | 55.69 | 56.08 | 00:00:00 | | 2015-07-31 | 2,623,600 | 56.65 | 58.55 | 56.65 | 58.40 | 00:00:00 | | 2015-08-10 | 1,282,400 | 59.43 | 60.35 | 59.25 | 60.33 | 00:00:00 | | 2015-08-11 | 1,239,600 | 60.19 | 60.31 | 59.51 | 59.75 | 00:00:00 | | 2015-08-12 | 1,982,800 | 59.17 | 59.28 | 57.50 | 57.95 | 00:00:00 | | 2015-08-18 | 1,036,300 | 58.22 | 58.75 | 58.00 | 58.31 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
