|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 2,033,700 | 23.88 | 24.00 | 23.41 | 23.44 | 00:00:00 | | 2004-11-04 | 1,777,500 | 23.21 | 23.60 | 23.21 | 23.41 | 00:00:00 | | 2004-11-05 | 4,256,800 | 23.60 | 23.61 | 22.84 | 23.05 | 00:00:00 | | 2004-11-08 | 2,088,100 | 23.05 | 23.12 | 22.69 | 22.88 | 00:00:00 | | 2004-11-09 | 2,208,300 | 22.76 | 22.85 | 22.55 | 22.64 | 00:00:00 | | 2004-11-10 | 1,970,700 | 22.70 | 22.70 | 22.45 | 22.54 | 00:00:00 | | 2004-11-11 | 2,328,100 | 22.59 | 23.05 | 22.56 | 22.84 | 00:00:00 | | 2004-11-12 | 1,865,900 | 22.83 | 22.96 | 22.76 | 22.92 | 00:00:00 | | 2004-11-15 | 1,442,300 | 23.00 | 23.00 | 22.84 | 22.86 | 00:00:00 | | 2004-11-16 | 2,269,000 | 22.80 | 22.86 | 22.48 | 22.60 | 00:00:00 | | 2004-11-17 | 2,050,400 | 22.60 | 22.77 | 22.54 | 22.73 | 00:00:00 | | 2004-11-18 | 1,317,400 | 22.62 | 22.70 | 22.55 | 22.65 | 00:00:00 | | 2004-11-19 | 1,495,800 | 22.71 | 22.75 | 22.55 | 22.60 | 00:00:00 | | 2004-11-22 | 2,336,500 | 22.50 | 22.62 | 22.44 | 22.49 | 00:00:00 | | 2004-11-23 | 1,764,300 | 22.59 | 22.88 | 22.52 | 22.80 | 00:00:00 | | 2004-11-24 | 1,341,500 | 22.95 | 22.95 | 22.73 | 22.91 | 00:00:00 | | 2004-11-25 | 1,331,300 | 22.96 | 23.08 | 22.81 | 22.99 | 00:00:00 | | 2004-11-26 | 3,216,500 | 23.20 | 23.64 | 23.20 | 23.52 | 00:00:00 | | 2004-11-29 | 2,186,100 | 23.50 | 23.73 | 23.50 | 23.52 | 00:00:00 | | 2004-11-30 | 2,121,400 | 23.58 | 23.59 | 23.12 | 23.29 | 00:00:00 | | 2004-12-01 | 3,020,000 | 23.40 | 23.75 | 23.31 | 23.73 | 00:00:00 | | 2004-12-02 | 1,045,800 | 23.74 | 23.75 | 23.64 | 23.66 | 00:00:00 | | 2004-12-03 | 1,717,000 | 23.74 | 23.77 | 23.50 | 23.71 | 00:00:00 | | 2004-12-06 | 771,800 | 23.75 | 23.86 | 23.52 | 23.56 | 00:00:00 | | 2004-12-07 | 1,561,600 | 23.56 | 23.71 | 23.45 | 23.51 | 00:00:00 | | 2004-12-08 | 991,000 | 23.55 | 23.67 | 23.42 | 23.66 | 00:00:00 | | 2004-12-09 | 2,091,000 | 23.58 | 23.67 | 23.41 | 23.52 | 00:00:00 | | 2004-12-10 | 1,034,100 | 23.66 | 23.67 | 23.48 | 23.56 | 00:00:00 | | 2004-12-13 | 2,951,500 | 23.62 | 24.29 | 23.56 | 24.19 | 00:00:00 | | 2004-12-14 | 2,570,400 | 24.23 | 24.59 | 24.23 | 24.52 | 00:00:00 | | 2004-12-15 | 2,735,400 | 24.65 | 24.94 | 24.58 | 24.88 | 00:00:00 | | 2004-12-16 | 3,926,200 | 24.95 | 25.08 | 24.31 | 24.41 | 00:00:00 | | 2004-12-17 | 2,252,200 | 24.48 | 24.70 | 24.34 | 24.45 | 00:00:00 | | 2004-12-20 | 1,549,100 | 24.54 | 24.94 | 24.52 | 24.79 | 00:00:00 | | 2004-12-21 | 1,145,600 | 24.49 | 24.61 | 24.39 | 24.49 | 00:00:00 | | 2004-12-22 | 904,300 | 24.60 | 24.65 | 24.41 | 24.62 | 00:00:00 | | 2004-12-23 | 707,800 | 24.59 | 24.62 | 24.25 | 24.58 | 00:00:00 | | 2004-12-24 | 375,900 | 24.62 | 24.62 | 24.40 | 24.60 | 00:00:00 | | 2004-12-27 | 852,300 | 24.66 | 24.74 | 24.55 | 24.55 | 00:00:00 | | 2004-12-28 | 523,900 | 24.50 | 24.66 | 24.46 | 24.59 | 00:00:00 | | 2004-12-29 | 668,000 | 24.70 | 24.73 | 24.51 | 24.60 | 00:00:00 | | 2004-12-30 | 447,100 | 24.75 | 24.85 | 24.61 | 24.74 | 00:00:00 | | 2004-12-31 | 496,600 | 24.75 | 24.80 | 24.55 | 24.70 | 00:00:00 | | 2005-01-03 | 1,382,700 | 24.65 | 25.12 | 24.65 | 25.05 | 00:00:00 | | 2005-01-04 | 3,736,200 | 25.15 | 25.60 | 25.02 | 25.30 | 00:00:00 | | 2005-01-05 | 1,937,200 | 25.25 | 25.40 | 25.12 | 25.20 | 00:00:00 | | 2005-01-06 | 2,019,900 | 25.30 | 25.62 | 25.23 | 25.55 | 00:00:00 | | 2005-01-07 | 1,400,100 | 25.62 | 25.67 | 25.17 | 25.67 | 00:00:00 | | 2005-01-10 | 1,259,300 | 25.52 | 25.65 | 25.42 | 25.48 | 00:00:00 | | 2005-01-11 | 1,956,100 | 25.62 | 25.62 | 25.12 | 25.45 | 00:00:00 | | 2005-01-12 | 2,633,000 | 25.50 | 25.83 | 25.42 | 25.75 | 00:00:00 | | 2005-01-13 | 2,567,700 | 25.75 | 26.12 | 25.75 | 26.12 | 00:00:00 | | 2005-01-14 | 1,839,100 | 26.12 | 26.23 | 25.98 | 26.20 | 00:00:00 | | 2005-01-17 | 742,600 | 26.20 | 26.25 | 26.15 | 26.25 | 00:00:00 | | 2005-01-18 | 1,138,200 | 26.25 | 26.48 | 26.20 | 26.48 | 00:00:00 | | 2005-01-19 | 2,460,800 | 26.50 | 26.62 | 26.23 | 26.58 | 00:00:00 | | 2005-01-20 | 1,922,800 | 26.58 | 26.62 | 26.27 | 26.35 | 00:00:00 | | 2005-01-21 | 1,830,000 | 26.38 | 26.73 | 26.38 | 26.73 | 00:00:00 | | 2005-01-24 | 1,482,000 | 26.67 | 26.73 | 26.23 | 26.35 | 00:00:00 | | 2005-01-25 | 1,339,200 | 26.33 | 26.67 | 26.27 | 26.62 | 00:00:00 | | 2005-01-26 | 1,294,300 | 26.65 | 26.70 | 26.48 | 26.62 | 00:00:00 | | 2005-01-27 | 1,723,100 | 26.73 | 26.98 | 26.55 | 26.98 | 00:00:00 | | 2005-01-28 | 2,449,900 | 26.98 | 27.30 | 26.88 | 27.25 | 00:00:00 | | 2005-01-31 | 2,709,400 | 27.27 | 27.52 | 27.25 | 27.50 | 00:00:00 | | 2005-02-01 | 2,771,700 | 27.70 | 27.70 | 27.23 | 27.42 | 00:00:00 | | 2005-02-02 | 1,753,800 | 27.48 | 27.52 | 27.25 | 27.35 | 00:00:00 | | 2005-02-03 | 1,495,300 | 27.48 | 27.73 | 27.45 | 27.67 | 00:00:00 | | 2005-02-04 | 6,563,500 | 27.80 | 28.65 | 27.80 | 28.55 | 00:00:00 | | 2005-02-07 | 1,500,400 | 28.67 | 28.67 | 28.42 | 28.55 | 00:00:00 | | 2005-02-08 | 1,642,300 | 28.50 | 28.70 | 28.33 | 28.50 | 00:00:00 | | 2005-02-09 | 1,420,600 | 28.40 | 28.52 | 28.35 | 28.42 | 00:00:00 | | 2005-02-10 | 1,171,200 | 28.48 | 28.62 | 28.33 | 28.45 | 00:00:00 | | 2005-02-11 | 1,938,300 | 28.50 | 28.75 | 28.40 | 28.70 | 00:00:00 | | 2005-02-14 | 1,945,900 | 28.73 | 29.10 | 28.73 | 28.98 | 00:00:00 | | 2005-02-15 | 2,258,400 | 29.10 | 29.20 | 28.90 | 29.02 | 00:00:00 | | 2005-02-16 | 1,378,000 | 29.08 | 29.20 | 28.85 | 28.98 | 00:00:00 | | 2005-02-17 | 1,279,800 | 28.98 | 29.08 | 28.73 | 28.77 | 00:00:00 | | 2005-02-18 | 2,749,100 | 28.83 | 28.85 | 28.25 | 28.33 | 00:00:00 | | 2005-02-21 | 5,502,500 | 28.25 | 28.45 | 27.25 | 27.35 | 00:00:00 | | 2005-02-22 | 4,844,900 | 27.30 | 27.42 | 26.70 | 27.08 | 00:00:00 | | 2005-02-23 | 2,561,700 | 27.00 | 27.42 | 26.83 | 27.33 | 00:00:00 | | 2005-02-24 | 1,284,500 | 27.45 | 27.45 | 27.17 | 27.30 | 00:00:00 | | 2005-02-25 | 2,631,900 | 27.48 | 27.75 | 27.42 | 27.67 | 00:00:00 | | 2005-02-28 | 1,899,000 | 27.75 | 27.90 | 27.58 | 27.75 | 00:00:00 | | 2005-03-01 | 2,568,200 | 27.83 | 28.12 | 27.73 | 27.95 | 00:00:00 | | 2005-03-02 | 8,661,100 | 29.00 | 29.10 | 28.12 | 28.20 | 00:00:00 | | 2005-03-03 | 2,403,100 | 28.45 | 28.67 | 28.33 | 28.55 | 00:00:00 | | 2005-03-04 | 2,058,100 | 28.70 | 28.70 | 28.35 | 28.52 | 00:00:00 | | 2005-03-07 | 1,782,200 | 28.62 | 28.88 | 28.52 | 28.77 | 00:00:00 | | 2005-03-08 | 983,500 | 28.85 | 28.85 | 28.38 | 28.55 | 00:00:00 | | 2005-03-09 | 1,522,200 | 28.75 | 28.85 | 28.42 | 28.45 | 00:00:00 | | 2005-03-10 | 3,999,300 | 28.38 | 28.52 | 28.02 | 28.10 | 00:00:00 | | 2005-03-11 | 1,808,900 | 28.25 | 28.30 | 28.05 | 28.12 | 00:00:00 | | 2005-03-14 | 835,100 | 28.17 | 28.30 | 28.05 | 28.10 | 00:00:00 | | 2005-03-15 | 1,268,900 | 27.95 | 28.20 | 27.95 | 28.12 | 00:00:00 | | 2005-03-16 | 2,801,900 | 28.42 | 28.60 | 28.23 | 28.30 | 00:00:00 | | 2005-03-17 | 1,684,300 | 28.35 | 28.40 | 28.12 | 28.20 | 00:00:00 | | 2005-03-18 | 1,402,400 | 28.23 | 28.23 | 27.90 | 28.20 | 00:00:00 | | 2005-03-21 | 722,400 | 28.30 | 28.45 | 28.05 | 28.27 | 00:00:00 | | 2005-03-22 | 2,115,400 | 28.38 | 28.38 | 27.65 | 27.70 | 00:00:00 | | 2005-03-23 | 3,453,100 | 27.58 | 27.73 | 27.20 | 27.48 | 00:00:00 | | 2005-03-24 | 1,437,800 | 27.48 | 28.02 | 27.40 | 27.83 | 00:00:00 | | 2005-03-25 | 0 | 27.83 | 27.83 | 27.83 | 27.83 | 00:00:00 | | 2005-03-28 | 0 | 27.83 | 27.83 | 27.83 | 27.83 | 00:00:00 | | 2005-03-29 | 1,499,400 | 27.83 | 27.95 | 27.35 | 27.58 | 00:00:00 | | 2005-03-30 | 1,234,000 | 27.58 | 27.80 | 27.50 | 27.80 | 00:00:00 | | 2005-03-31 | 1,871,400 | 28.00 | 28.00 | 27.62 | 27.80 | 00:00:00 | | 2005-04-01 | 1,349,700 | 27.80 | 28.10 | 27.80 | 27.95 | 00:00:00 | | 2005-04-04 | 940,800 | 27.90 | 28.12 | 27.83 | 28.10 | 00:00:00 | | 2005-04-05 | 2,469,900 | 28.25 | 28.25 | 27.85 | 28.02 | 00:00:00 | | 2005-04-06 | 1,018,000 | 27.92 | 28.12 | 27.88 | 28.10 | 00:00:00 | | 2005-04-07 | 1,003,600 | 28.08 | 28.12 | 27.92 | 28.00 | 00:00:00 | | 2005-04-08 | 1,585,300 | 28.08 | 28.42 | 28.05 | 28.30 | 00:00:00 | | 2005-04-11 | 1,625,500 | 28.33 | 28.60 | 28.27 | 28.55 | 00:00:00 | | 2005-04-12 | 2,400,000 | 28.60 | 28.80 | 28.40 | 28.80 | 00:00:00 | | 2005-04-13 | 2,368,300 | 28.85 | 29.02 | 28.65 | 29.02 | 00:00:00 | | 2005-04-14 | 1,737,100 | 28.80 | 28.92 | 28.60 | 28.75 | 00:00:00 | | 2005-04-15 | 1,714,900 | 28.52 | 28.75 | 28.38 | 28.48 | 00:00:00 | | 2005-04-18 | 4,886,300 | 28.27 | 28.40 | 27.80 | 27.90 | 00:00:00 | | 2005-04-19 | 1,326,400 | 27.90 | 28.15 | 27.83 | 28.00 | 00:00:00 | | 2005-04-20 | 1,308,000 | 28.15 | 28.30 | 27.90 | 27.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
