|
 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 | | 2015-08-18 | 1,036,300 | 58.22 | 58.75 | 58.00 | 58.31 | 00:00:00 | | 2015-08-19 | 1,215,400 | 57.98 | 58.28 | 57.52 | 57.80 | 00:00:00 | | 2015-08-20 | 1,938,700 | 57.62 | 58.00 | 56.64 | 57.00 | 00:00:00 | | 2015-08-21 | 2,911,400 | 56.07 | 57.09 | 55.94 | 56.18 | 00:00:00 | | 2015-08-24 | 5,757,200 | 54.20 | 55.08 | 51.11 | 52.90 | 00:00:00 | | 2015-08-26 | 3,365,300 | 53.76 | 55.81 | 53.01 | 54.96 | 00:00:00 | | 2015-08-27 | 2,897,900 | 56.31 | 57.66 | 56.03 | 57.12 | 00:00:00 | | 2015-09-03 | 1,678,000 | 56.90 | 57.77 | 56.65 | 57.20 | 00:00:00 | | 2015-09-04 | 2,278,100 | 56.60 | 57.19 | 56.36 | 56.94 | 00:00:00 | | 2015-09-08 | 1,728,000 | 57.50 | 58.41 | 57.41 | 57.74 | 00:00:00 | | 2015-09-09 | 1,826,900 | 59.00 | 59.68 | 58.74 | 58.99 | 00:00:00 | | 2015-09-15 | 1,439,200 | 57.35 | 58.30 | 57.29 | 58.00 | 00:00:00 | | 2015-09-16 | 1,445,800 | 58.41 | 58.78 | 58.04 | 58.68 | 00:00:00 | | 2015-09-17 | 1,359,000 | 58.84 | 59.28 | 58.41 | 59.24 | 00:00:00 | | 2015-09-18 | 3,851,400 | 58.77 | 58.94 | 57.70 | 58.15 | 00:00:00 | | 2015-09-29 | 1,981,500 | 56.23 | 57.00 | 56.00 | 56.18 | 00:00:00 | | 2015-09-30 | 2,614,400 | 57.24 | 57.33 | 56.62 | 56.71 | 00:00:00 | | 2015-10-01 | 1,751,500 | 57.66 | 57.66 | 56.10 | 56.47 | 00:00:00 | | 2015-10-02 | 1,984,000 | 57.04 | 57.27 | 55.70 | 56.45 | 00:00:00 | | 2015-10-05 | 2,111,800 | 57.37 | 59.00 | 57.35 | 58.77 | 00:00:00 | | 2015-10-08 | 1,654,300 | 57.81 | 58.03 | 57.48 | 57.92 | 00:00:00 | | 2015-10-09 | 2,012,100 | 58.28 | 58.40 | 56.77 | 56.94 | 00:00:00 | | 2015-10-20 | 1,259,200 | 57.70 | 58.38 | 57.68 | 57.95 | 00:00:00 | | 2015-10-21 | 1,509,100 | 58.30 | 58.58 | 57.94 | 58.27 | 00:00:00 | | 2015-10-22 | 1,956,400 | 58.23 | 58.95 | 57.69 | 58.78 | 00:00:00 | | 2015-10-23 | 4,162,300 | 59.33 | 60.64 | 59.25 | 60.12 | 00:00:00 | | 2015-10-26 | 1,370,700 | 59.87 | 60.41 | 59.62 | 60.38 | 00:00:00 | | 2015-10-27 | 1,201,900 | 60.10 | 60.30 | 59.74 | 59.96 | 00:00:00 | | 2015-10-28 | 1,086,100 | 59.99 | 60.84 | 59.73 | 60.53 | 00:00:00 | | 2015-10-29 | 1,447,300 | 60.70 | 61.08 | 60.00 | 61.08 | 00:00:00 | | 2015-10-30 | 1,560,800 | 61.09 | 61.59 | 60.78 | 61.38 | 00:00:00 | | 2015-11-02 | 1,231,300 | 60.55 | 61.98 | 60.46 | 61.48 | 00:00:00 | | 2015-11-05 | 1,651,800 | 60.24 | 61.36 | 59.99 | 60.83 | 00:00:00 | | 2015-11-06 | 1,820,500 | 60.96 | 62.60 | 60.93 | 62.22 | 00:00:00 | | 2015-11-11 | 1,040,300 | 60.83 | 61.74 | 60.70 | 61.07 | 00:00:00 | | 2015-11-12 | 1,229,200 | 60.85 | 61.12 | 59.91 | 59.93 | 00:00:00 | | 2015-11-16 | 2,175,900 | 59.53 | 60.31 | 59.21 | 59.53 | 00:00:00 | | 2015-11-17 | 2,277,500 | 60.32 | 61.86 | 60.20 | 61.83 | 00:00:00 | | 2015-11-18 | 1,260,000 | 61.43 | 61.96 | 61.05 | 61.75 | 00:00:00 | | 2015-11-19 | 1,823,700 | 62.12 | 62.52 | 61.90 | 62.06 | 00:00:00 | | 2015-11-20 | 1,773,300 | 62.28 | 62.37 | 61.26 | 61.49 | 00:00:00 | | 2015-11-23 | 1,178,600 | 61.53 | 61.74 | 60.73 | 61.22 | 00:00:00 | | 2015-11-24 | 1,376,300 | 61.02 | 61.02 | 60.00 | 60.50 | 00:00:00 | | 2015-11-25 | 1,391,400 | 60.60 | 61.60 | 60.43 | 61.20 | 00:00:00 | | 2015-11-26 | 941,000 | 61.05 | 62.02 | 60.86 | 61.91 | 00:00:00 | | 2015-11-27 | 838,700 | 61.62 | 62.29 | 61.50 | 62.11 | 00:00:00 | | 2015-12-01 | 1,750,700 | 61.79 | 61.94 | 60.54 | 60.86 | 00:00:00 | | 2015-12-02 | 1,391,600 | 61.10 | 61.37 | 60.74 | 60.99 | 00:00:00 | | 2015-12-08 | 1,968,700 | 60.29 | 60.61 | 59.42 | 59.71 | 00:00:00 | | 2015-12-09 | 1,258,600 | 60.05 | 60.35 | 59.30 | 59.41 | 00:00:00 | | 2015-12-14 | 1,414,900 | 57.86 | 58.42 | 57.11 | 57.16 | 00:00:00 | | 2015-12-15 | 2,419,000 | 57.77 | 58.05 | 57.49 | 57.68 | 00:00:00 | | 2015-12-16 | 1,934,700 | 58.02 | 58.19 | 57.68 | 57.94 | 00:00:00 | | 2015-12-17 | 2,867,300 | 58.97 | 59.46 | 58.77 | 59.16 | 00:00:00 | | 2015-12-18 | 5,627,900 | 58.42 | 58.60 | 57.98 | 58.40 | 00:00:00 | | 2015-12-22 | 977,400 | 58.35 | 58.58 | 57.46 | 58.03 | 00:00:00 | | 2015-12-23 | 1,028,000 | 58.70 | 59.16 | 58.68 | 59.03 | 00:00:00 | | 2016-01-05 | 1,176,200 | 58.14 | 58.44 | 57.40 | 58.05 | 00:00:00 | | 2016-01-06 | 1,313,000 | 57.89 | 57.89 | 56.72 | 57.71 | 00:00:00 | | 2016-01-07 | 1,997,600 | 56.34 | 57.20 | 55.91 | 57.05 | 00:00:00 | | 2016-01-08 | 1,623,100 | 56.98 | 57.54 | 56.69 | 56.86 | 00:00:00 | | 2016-01-11 | 2,348,400 | 57.19 | 58.70 | 57.06 | 58.09 | 00:00:00 | | 2016-01-12 | 1,881,700 | 58.21 | 59.60 | 57.74 | 59.04 | 00:00:00 | | 2016-01-13 | 1,802,600 | 59.54 | 60.37 | 59.25 | 59.48 | 00:00:00 | | 2016-01-19 | 1,695,500 | 58.27 | 59.22 | 57.89 | 59.05 | 00:00:00 | | 2016-01-20 | 2,183,900 | 57.90 | 58.04 | 56.46 | 57.21 | 00:00:00 | | 2016-01-25 | 2,307,900 | 60.78 | 62.18 | 60.45 | 61.63 | 00:00:00 | | 2016-01-28 | 2,105,100 | 62.16 | 62.97 | 61.12 | 61.84 | 00:00:00 | | 2016-01-29 | 2,281,900 | 62.65 | 62.69 | 61.87 | 62.42 | 00:00:00 | | 2016-02-02 | 2,059,400 | 64.00 | 64.00 | 62.45 | 62.84 | 00:00:00 | | 2016-02-03 | 2,572,000 | 62.50 | 62.71 | 60.44 | 61.08 | 00:00:00 | | 2016-02-04 | 1,857,700 | 61.95 | 62.26 | 60.29 | 60.29 | 00:00:00 | | 2016-02-08 | 3,115,400 | 61.51 | 61.82 | 58.89 | 59.36 | 00:00:00 | | 2016-02-22 | 1,489,600 | 63.19 | 63.95 | 63.01 | 63.06 | 00:00:00 | | 2016-02-23 | 1,412,200 | 63.00 | 63.68 | 62.89 | 63.06 | 00:00:00 | | 2016-02-24 | 1,800,600 | 62.99 | 63.13 | 61.71 | 62.37 | 00:00:00 | | 2016-03-10 | 3,070,300 | 64.14 | 66.44 | 63.60 | 63.60 | 00:00:00 | | 2016-03-11 | 2,021,100 | 64.77 | 65.56 | 64.55 | 65.35 | 00:00:00 | | 2016-03-17 | 1,778,700 | 65.69 | 65.93 | 64.25 | 65.38 | 00:00:00 | | 2016-03-18 | 3,488,000 | 65.88 | 65.90 | 64.77 | 64.77 | 00:00:00 | | 2016-03-29 | 1,145,900 | 65.25 | 65.77 | 64.87 | 65.20 | 00:00:00 | | 2016-03-30 | 1,605,000 | 65.72 | 66.69 | 65.62 | 66.29 | 00:00:00 | | 2016-03-31 | 1,583,700 | 65.78 | 65.78 | 65.16 | 65.47 | 00:00:00 | | 2016-04-01 | 2,398,000 | 64.75 | 65.32 | 63.85 | 65.28 | 00:00:00 | | 2016-04-07 | 1,368,500 | 65.07 | 65.64 | 64.44 | 64.85 | 00:00:00 | | 2016-04-08 | 1,436,800 | 64.95 | 65.09 | 64.37 | 65.02 | 00:00:00 | | 2016-04-11 | 1,649,400 | 64.96 | 65.08 | 64.15 | 64.58 | 00:00:00 | | 2016-04-12 | 1,611,100 | 64.50 | 64.86 | 64.00 | 64.75 | 00:00:00 | | 2016-04-13 | 2,099,700 | 65.41 | 65.65 | 64.43 | 64.90 | 00:00:00 | | 2016-04-18 | 1,307,900 | 65.35 | 66.18 | 65.32 | 66.05 | 00:00:00 | | 2016-04-19 | 1,844,200 | 66.14 | 66.50 | 65.74 | 66.18 | 00:00:00 | | 2016-04-20 | 1,673,800 | 66.08 | 66.33 | 65.15 | 65.56 | 00:00:00 | | 2016-04-26 | 1,945,200 | 64.91 | 65.34 | 64.47 | 65.13 | 00:00:00 | | 2016-04-27 | 1,399,000 | 65.23 | 66.02 | 65.20 | 65.80 | 00:00:00 | | 2016-05-02 | 1,070,500 | 65.00 | 65.36 | 64.79 | 64.94 | 00:00:00 | | 2016-05-09 | 1,325,500 | 63.87 | 64.33 | 63.72 | 63.92 | 00:00:00 | | 2016-05-31 | 3,237,300 | 67.56 | 67.75 | 67.16 | 67.59 | 00:00:00 | | 2016-06-01 | 1,617,700 | 67.47 | 67.78 | 67.02 | 67.20 | 00:00:00 | | 2016-06-02 | 1,613,600 | 67.33 | 67.63 | 66.63 | 66.79 | 00:00:00 | | 2016-06-03 | 1,498,000 | 66.90 | 67.24 | 66.27 | 66.69 | 00:00:00 | | 2016-06-07 | 1,839,900 | 67.10 | 67.47 | 66.89 | 66.90 | 00:00:00 | | 2016-06-08 | 1,665,000 | 66.62 | 66.79 | 66.04 | 66.15 | 00:00:00 | | 2016-06-09 | 1,436,400 | 66.16 | 66.16 | 65.52 | 65.79 | 00:00:00 | | 2016-06-10 | 1,567,400 | 65.55 | 65.55 | 64.62 | 64.67 | 00:00:00 | | 2016-06-16 | 1,835,400 | 62.00 | 62.54 | 61.50 | 62.33 | 00:00:00 | | 2016-06-17 | 2,480,000 | 62.71 | 63.12 | 62.50 | 62.90 | 00:00:00 | | 2016-06-20 | 1,943,800 | 64.34 | 65.24 | 64.25 | 64.80 | 00:00:00 | | 2016-06-21 | 2,087,500 | 64.95 | 64.95 | 64.38 | 64.73 | 00:00:00 | | 2016-06-22 | 1,976,500 | 65.19 | 65.37 | 64.42 | 64.42 | 00:00:00 | | 2016-07-05 | 1,464,300 | 63.07 | 63.30 | 62.40 | 62.67 | 00:00:00 | | 2016-07-06 | 1,839,900 | 62.24 | 62.73 | 61.69 | 62.21 | 00:00:00 | | 2016-07-07 | 1,698,400 | 62.62 | 63.44 | 62.52 | 63.13 | 00:00:00 | | 2016-07-08 | 1,432,800 | 62.89 | 63.96 | 62.67 | 63.60 | 00:00:00 | | 2016-07-12 | 1,481,400 | 65.50 | 66.32 | 65.41 | 65.76 | 00:00:00 | | 2016-07-13 | 1,381,200 | 65.52 | 66.48 | 65.52 | 66.09 | 00:00:00 | | 2016-07-19 | 1,110,600 | 65.76 | 66.10 | 65.32 | 65.94 | 00:00:00 | | 2016-07-20 | 1,076,800 | 66.29 | 66.61 | 65.83 | 66.38 | 00:00:00 | | 2016-07-21 | 975,200 | 66.41 | 66.65 | 65.39 | 65.97 | 00:00:00 | | 2016-07-22 | 1,053,100 | 66.02 | 66.86 | 65.99 | 66.55 | 00:00:00 | | 2016-07-26 | 1,124,200 | 67.20 | 67.48 | 66.97 | 67.38 | 00:00:00 | | 2016-07-27 | 1,270,800 | 67.51 | 68.05 | 67.51 | 67.61 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
