|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-07-27 | 1,270,800 | 67.51 | 68.05 | 67.51 | 67.61 | 00:00:00 | | 2016-08-01 | 1,049,500 | 68.00 | 68.08 | 67.05 | 67.22 | 00:00:00 | | 2016-08-02 | 1,426,400 | 67.23 | 67.82 | 67.23 | 67.37 | 00:00:00 | | 2016-08-05 | 2,327,700 | 67.35 | 67.68 | 66.79 | 67.04 | 00:00:00 | | 2016-08-09 | 1,023,100 | 67.36 | 67.68 | 67.10 | 67.68 | 00:00:00 | | 2016-08-10 | 919,400 | 67.44 | 67.75 | 67.20 | 67.71 | 00:00:00 | | 2016-08-11 | 1,854,700 | 68.00 | 69.68 | 67.93 | 69.68 | 00:00:00 | | 2016-08-12 | 1,248,500 | 69.67 | 69.80 | 68.90 | 68.90 | 00:00:00 | | 2016-08-16 | 1,590,200 | 68.40 | 68.43 | 67.60 | 67.60 | 00:00:00 | | 2016-08-17 | 1,479,800 | 67.55 | 67.62 | 66.63 | 66.99 | 00:00:00 | | 2016-08-23 | 1,247,100 | 67.42 | 67.55 | 67.04 | 67.15 | 00:00:00 | | 2016-08-24 | 1,111,200 | 66.73 | 67.42 | 66.46 | 67.02 | 00:00:00 | | 2016-08-25 | 693,100 | 66.95 | 67.18 | 66.48 | 66.94 | 00:00:00 | | 2016-08-26 | 863,100 | 66.98 | 67.66 | 66.74 | 67.44 | 00:00:00 | | 2016-09-06 | 929,000 | 69.11 | 69.35 | 68.90 | 69.03 | 00:00:00 | | 2016-09-07 | 1,054,700 | 69.24 | 69.49 | 68.93 | 69.32 | 00:00:00 | | 2016-09-08 | 1,283,500 | 69.21 | 69.66 | 68.26 | 68.74 | 00:00:00 | | 2016-09-09 | 1,780,800 | 68.63 | 68.89 | 66.96 | 67.28 | 00:00:00 | | 2016-09-12 | 1,487,100 | 66.32 | 66.98 | 65.91 | 66.98 | 00:00:00 | | 2016-09-20 | 1,123,700 | 67.35 | 67.87 | 67.07 | 67.07 | 00:00:00 | | 2016-09-21 | 925,000 | 67.63 | 68.03 | 66.97 | 67.02 | 00:00:00 | | 2016-09-22 | 1,592,400 | 67.68 | 69.19 | 67.64 | 68.80 | 00:00:00 | | 2016-09-23 | 1,021,100 | 68.73 | 68.78 | 68.26 | 68.69 | 00:00:00 | | 2016-10-03 | 581,400 | 68.04 | 68.31 | 67.65 | 68.06 | 00:00:00 | | 2016-10-04 | 1,193,000 | 68.19 | 68.74 | 68.06 | 68.43 | 00:00:00 | | 2016-10-05 | 1,125,600 | 67.81 | 67.89 | 67.06 | 67.29 | 00:00:00 | | 2016-10-06 | 943,000 | 67.38 | 67.63 | 67.01 | 67.02 | 00:00:00 | | 2016-10-07 | 1,118,500 | 67.08 | 67.10 | 66.26 | 66.35 | 00:00:00 | | 2016-10-10 | 992,200 | 66.43 | 66.59 | 66.04 | 66.48 | 00:00:00 | | 2016-10-11 | 1,539,300 | 66.19 | 66.35 | 65.07 | 65.17 | 00:00:00 | | 2016-10-12 | 1,189,300 | 65.32 | 65.65 | 65.06 | 65.20 | 00:00:00 | | 2016-10-25 | 633,100 | 67.82 | 68.11 | 67.28 | 67.48 | 00:00:00 | | 2016-10-26 | 1,662,500 | 65.46 | 66.82 | 65.10 | 66.65 | 00:00:00 | | 2016-10-31 | 1,575,700 | 65.54 | 66.35 | 65.53 | 65.98 | 00:00:00 | | 2016-11-01 | 1,133,300 | 66.24 | 66.41 | 64.88 | 65.02 | 00:00:00 | | 2016-11-02 | 1,047,800 | 64.72 | 65.20 | 64.52 | 64.82 | 00:00:00 | | 2016-11-22 | 6,309,600 | 61.54 | 62.20 | 49.93 | 58.80 | 00:00:00 | | 2016-11-23 | 3,543,000 | 60.65 | 60.75 | 59.24 | 59.31 | 00:00:00 | | 2016-12-06 | 1,299,600 | 60.79 | 61.57 | 60.32 | 61.51 | 00:00:00 | | 2016-12-07 | 1,411,800 | 62.05 | 62.25 | 61.42 | 61.85 | 00:00:00 | | 2016-12-26 | 0 | 64.48 | 64.48 | 64.48 | 64.48 | 00:00:00 | | 2016-12-27 | 438,100 | 64.62 | 64.79 | 64.38 | 64.53 | 00:00:00 | | 2016-12-28 | 762,200 | 64.46 | 64.57 | 64.15 | 64.19 | 00:00:00 | | 2016-12-29 | 540,100 | 64.07 | 64.52 | 64.00 | 64.39 | 00:00:00 | | 2016-12-30 | 963,900 | 64.56 | 64.70 | 64.03 | 64.70 | 00:00:00 | | 2017-01-09 | 866,600 | 65.75 | 66.00 | 65.26 | 66.00 | 00:00:00 | | 2017-01-10 | 1,060,900 | 66.00 | 66.39 | 65.51 | 65.91 | 00:00:00 | | 2017-01-11 | 1,160,600 | 65.85 | 66.09 | 65.40 | 65.57 | 00:00:00 | | 2017-01-12 | 1,540,600 | 65.26 | 65.72 | 64.69 | 65.51 | 00:00:00 | | 2017-01-13 | 1,434,500 | 65.74 | 65.99 | 65.28 | 65.72 | 00:00:00 | | 2017-01-16 | 835,300 | 65.34 | 65.63 | 65.25 | 65.47 | 00:00:00 | | 2017-01-19 | 1,342,100 | 65.29 | 65.61 | 64.78 | 65.18 | 00:00:00 | | 2017-01-20 | 1,936,500 | 65.03 | 66.23 | 64.97 | 65.84 | 00:00:00 | | 2017-01-30 | 960,200 | 65.53 | 65.76 | 64.74 | 64.94 | 00:00:00 | | 2017-01-31 | 1,513,700 | 65.01 | 65.34 | 64.90 | 64.90 | 00:00:00 | | 2017-02-01 | 1,177,500 | 65.17 | 65.78 | 65.08 | 65.28 | 00:00:00 | | 2017-02-02 | 1,401,800 | 65.07 | 66.67 | 64.96 | 66.19 | 00:00:00 | | 2017-02-03 | 1,009,500 | 66.19 | 66.93 | 66.03 | 66.54 | 00:00:00 | | 2017-02-06 | 990,400 | 66.57 | 66.60 | 65.66 | 65.82 | 00:00:00 | | 2017-02-13 | 1,358,800 | 69.00 | 69.59 | 68.69 | 69.36 | 00:00:00 | | 2017-02-14 | 1,233,800 | 69.27 | 69.74 | 68.77 | 68.82 | 00:00:00 | | 2017-02-15 | 1,359,100 | 68.98 | 69.85 | 68.76 | 69.40 | 00:00:00 | | 2017-02-20 | 812,700 | 68.60 | 68.98 | 68.40 | 68.53 | 00:00:00 | | 2017-02-21 | 1,283,000 | 68.68 | 68.83 | 68.24 | 68.31 | 00:00:00 | | 2017-02-22 | 1,315,800 | 68.20 | 68.62 | 67.97 | 68.49 | 00:00:00 | | 2017-02-27 | 959,900 | 67.76 | 67.81 | 67.01 | 67.44 | 00:00:00 | | 2017-03-02 | 1,124,500 | 69.76 | 69.92 | 69.42 | 69.92 | 00:00:00 | | 2017-03-03 | 1,340,900 | 69.12 | 70.35 | 69.12 | 70.00 | 00:00:00 | | 2017-03-06 | 974,400 | 70.03 | 70.36 | 69.85 | 69.99 | 00:00:00 | | 2017-03-07 | 943,100 | 70.13 | 70.25 | 69.68 | 70.06 | 00:00:00 | | 2017-03-08 | 1,180,700 | 70.20 | 70.46 | 69.88 | 70.32 | 00:00:00 | | 2017-03-09 | 971,900 | 70.31 | 70.82 | 70.20 | 70.74 | 00:00:00 | | 2017-03-30 | 1,100,700 | 74.05 | 74.17 | 73.76 | 74.16 | 00:00:00 | | 2017-03-31 | 1,503,500 | 74.09 | 74.38 | 73.51 | 74.30 | 00:00:00 | | 2017-04-17 | 0 | 73.85 | 73.85 | 73.85 | 73.85 | 00:00:00 | | 2017-04-18 | 1,819,900 | 73.67 | 74.11 | 72.33 | 72.56 | 00:00:00 | | 2017-04-19 | 1,986,600 | 72.56 | 72.90 | 71.83 | 72.22 | 00:00:00 | | 2017-04-24 | 3,998,400 | 77.67 | 78.68 | 76.75 | 78.50 | 00:00:00 | | 2017-04-27 | 1,245,800 | 76.88 | 77.78 | 76.79 | 77.55 | 00:00:00 | | 2017-04-28 | 1,896,600 | 77.55 | 78.25 | 77.41 | 78.10 | 00:00:00 | | 2017-05-01 | 0 | 78.10 | 78.10 | 78.10 | 78.10 | 00:00:00 | | 2017-05-04 | 1,686,200 | 77.41 | 79.33 | 77.20 | 79.33 | 00:00:00 | | 2017-05-05 | 1,874,900 | 79.20 | 79.50 | 78.27 | 79.50 | 00:00:00 | | 2017-05-08 | 1,320,000 | 79.74 | 79.84 | 78.52 | 78.99 | 00:00:00 | | 2017-05-09 | 1,387,200 | 78.64 | 79.14 | 78.47 | 79.00 | 00:00:00 | | 2017-05-10 | 1,663,800 | 78.65 | 78.92 | 77.43 | 78.32 | 00:00:00 | | 2017-05-15 | 1,214,500 | 78.49 | 78.68 | 77.59 | 78.37 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
