|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 1,308,000 | 28.15 | 28.30 | 27.90 | 27.95 | 00:00:00 | | 2005-04-21 | 1,321,100 | 28.00 | 28.15 | 27.83 | 27.88 | 00:00:00 | | 2005-04-22 | 1,172,600 | 27.98 | 28.50 | 27.98 | 28.38 | 00:00:00 | | 2005-04-25 | 1,615,500 | 28.25 | 28.73 | 28.15 | 28.58 | 00:00:00 | | 2005-04-26 | 1,662,900 | 28.45 | 28.52 | 28.25 | 28.35 | 00:00:00 | | 2005-04-27 | 2,574,300 | 28.12 | 28.40 | 27.77 | 28.05 | 00:00:00 | | 2005-04-28 | 6,193,200 | 28.30 | 28.70 | 28.30 | 28.48 | 00:00:00 | | 2005-04-29 | 3,015,300 | 28.30 | 29.17 | 28.30 | 29.10 | 00:00:00 | | 2005-05-02 | 1,782,200 | 29.17 | 29.70 | 29.12 | 29.70 | 00:00:00 | | 2005-05-03 | 3,842,700 | 29.75 | 30.10 | 29.52 | 29.98 | 00:00:00 | | 2005-05-04 | 3,166,500 | 30.12 | 30.30 | 29.95 | 30.17 | 00:00:00 | | 2005-05-05 | 1,076,100 | 30.30 | 30.30 | 30.08 | 30.15 | 00:00:00 | | 2005-05-06 | 2,378,000 | 29.55 | 30.08 | 29.52 | 29.95 | 00:00:00 | | 2005-05-09 | 2,376,700 | 30.08 | 30.08 | 29.58 | 29.67 | 00:00:00 | | 2005-05-10 | 1,530,000 | 29.83 | 29.98 | 29.80 | 29.98 | 00:00:00 | | 2005-05-11 | 2,187,800 | 29.90 | 30.10 | 29.80 | 29.98 | 00:00:00 | | 2005-05-12 | 1,070,000 | 30.10 | 30.12 | 29.80 | 30.00 | 00:00:00 | | 2005-05-13 | 1,465,500 | 30.08 | 30.35 | 30.00 | 30.15 | 00:00:00 | | 2005-05-16 | 1,029,400 | 30.10 | 30.25 | 29.90 | 29.90 | 00:00:00 | | 2005-05-17 | 1,216,600 | 30.00 | 30.27 | 29.85 | 30.27 | 00:00:00 | | 2005-05-18 | 1,461,400 | 30.25 | 30.75 | 30.17 | 30.67 | 00:00:00 | | 2005-05-19 | 1,460,800 | 30.58 | 30.88 | 30.50 | 30.77 | 00:00:00 | | 2005-05-20 | 1,998,100 | 30.75 | 31.08 | 30.65 | 30.98 | 00:00:00 | | 2005-05-23 | 1,376,500 | 31.02 | 31.08 | 30.67 | 30.80 | 00:00:00 | | 2005-05-24 | 810,300 | 30.75 | 30.88 | 30.70 | 30.85 | 00:00:00 | | 2005-05-25 | 857,800 | 30.65 | 30.88 | 30.62 | 30.85 | 00:00:00 | | 2005-05-26 | 2,053,300 | 30.85 | 30.98 | 30.40 | 30.60 | 00:00:00 | | 2005-05-27 | 2,350,700 | 30.50 | 30.67 | 30.05 | 30.08 | 00:00:00 | | 2005-05-30 | 692,000 | 30.08 | 30.45 | 30.05 | 30.35 | 00:00:00 | | 2005-05-31 | 1,465,800 | 30.30 | 30.65 | 30.30 | 30.42 | 00:00:00 | | 2005-06-01 | 3,747,800 | 30.55 | 31.67 | 30.55 | 31.67 | 00:00:00 | | 2005-06-02 | 2,479,000 | 31.67 | 31.67 | 30.95 | 31.30 | 00:00:00 | | 2005-06-03 | 0 | 31.30 | 31.30 | 31.30 | 31.30 | 00:00:00 | | 2005-06-06 | 2,198,000 | 31.52 | 31.80 | 31.35 | 31.75 | 00:00:00 | | 2005-06-07 | 2,733,100 | 31.80 | 32.10 | 31.58 | 31.58 | 00:00:00 | | 2005-06-08 | 2,301,800 | 31.62 | 32.10 | 31.48 | 32.00 | 00:00:00 | | 2005-06-09 | 2,260,200 | 32.03 | 32.42 | 31.83 | 32.40 | 00:00:00 | | 2005-06-10 | 1,783,900 | 32.40 | 32.72 | 32.22 | 32.55 | 00:00:00 | | 2005-06-13 | 996,600 | 32.55 | 32.80 | 32.33 | 32.65 | 00:00:00 | | 2005-06-14 | 1,569,900 | 32.60 | 32.67 | 32.08 | 32.38 | 00:00:00 | | 2005-06-15 | 1,641,700 | 32.28 | 32.55 | 32.03 | 32.15 | 00:00:00 | | 2005-06-16 | 1,189,600 | 32.30 | 32.42 | 31.92 | 32.25 | 00:00:00 | | 2005-06-17 | 785,700 | 32.42 | 32.47 | 32.15 | 32.33 | 00:00:00 | | 2005-06-20 | 1,119,900 | 32.12 | 32.25 | 32.00 | 32.20 | 00:00:00 | | 2005-06-21 | 747,800 | 32.25 | 32.38 | 32.00 | 32.30 | 00:00:00 | | 2005-06-22 | 1,000,600 | 32.42 | 32.62 | 32.05 | 32.30 | 00:00:00 | | 2005-06-23 | 2,910,600 | 32.55 | 33.17 | 32.50 | 33.03 | 00:00:00 | | 2005-06-24 | 1,381,200 | 32.67 | 33.05 | 32.60 | 33.03 | 00:00:00 | | 2005-06-27 | 1,214,100 | 33.20 | 33.22 | 32.53 | 32.60 | 00:00:00 | | 2005-06-28 | 1,236,600 | 32.67 | 32.95 | 32.62 | 32.78 | 00:00:00 | | 2005-06-29 | 6,726,400 | 32.97 | 34.75 | 32.92 | 33.80 | 00:00:00 | | 2005-06-30 | 3,661,400 | 34.03 | 34.55 | 33.90 | 34.40 | 00:00:00 | | 2005-07-01 | 2,844,800 | 34.42 | 35.35 | 34.28 | 35.05 | 00:00:00 | | 2005-07-04 | 1,506,200 | 35.25 | 35.25 | 34.58 | 34.90 | 00:00:00 | | 2005-07-05 | 2,799,300 | 35.05 | 35.17 | 34.60 | 34.70 | 00:00:00 | | 2005-07-06 | 3,735,600 | 34.83 | 35.15 | 34.00 | 34.45 | 00:00:00 | | 2005-07-07 | 2,578,400 | 34.45 | 34.45 | 33.15 | 34.00 | 00:00:00 | | 2005-07-08 | 1,519,300 | 34.40 | 34.65 | 34.12 | 34.58 | 00:00:00 | | 2005-07-11 | 1,314,100 | 34.67 | 34.75 | 34.20 | 34.42 | 00:00:00 | | 2005-07-12 | 1,597,400 | 34.40 | 34.78 | 34.22 | 34.75 | 00:00:00 | | 2005-07-13 | 1,170,000 | 34.90 | 34.92 | 34.62 | 34.70 | 00:00:00 | | 2005-07-14 | 1,535,700 | 34.60 | 34.78 | 34.05 | 34.17 | 00:00:00 | | 2005-07-15 | 2,457,000 | 34.45 | 34.47 | 33.58 | 33.67 | 00:00:00 | | 2005-07-18 | 1,980,600 | 33.85 | 33.85 | 33.30 | 33.40 | 00:00:00 | | 2005-07-19 | 2,184,000 | 33.40 | 33.78 | 33.40 | 33.62 | 00:00:00 | | 2005-07-20 | 1,777,600 | 33.50 | 33.70 | 33.45 | 33.70 | 00:00:00 | | 2005-07-21 | 1,420,300 | 33.70 | 33.80 | 33.50 | 33.50 | 00:00:00 | | 2005-07-22 | 1,739,700 | 33.67 | 34.12 | 33.53 | 33.92 | 00:00:00 | | 2005-07-25 | 1,470,100 | 33.97 | 34.55 | 33.97 | 34.38 | 00:00:00 | | 2005-07-26 | 1,094,300 | 34.35 | 34.42 | 34.08 | 34.15 | 00:00:00 | | 2005-07-27 | 1,885,800 | 34.15 | 34.35 | 33.75 | 33.95 | 00:00:00 | | 2005-07-28 | 2,335,000 | 33.92 | 34.10 | 33.42 | 33.58 | 00:00:00 | | 2005-07-29 | 2,724,300 | 33.58 | 34.05 | 33.40 | 33.40 | 00:00:00 | | 2005-08-01 | 1,386,600 | 33.53 | 33.75 | 33.45 | 33.65 | 00:00:00 | | 2005-08-02 | 1,697,600 | 33.65 | 33.65 | 33.38 | 33.40 | 00:00:00 | | 2005-08-03 | 1,523,800 | 33.42 | 34.12 | 33.38 | 34.10 | 00:00:00 | | 2005-08-04 | 2,529,800 | 33.97 | 34.65 | 33.83 | 34.28 | 00:00:00 | | 2005-08-05 | 1,853,500 | 34.55 | 34.70 | 34.00 | 34.08 | 00:00:00 | | 2005-08-08 | 2,764,700 | 34.10 | 35.47 | 34.10 | 35.30 | 00:00:00 | | 2005-08-09 | 1,880,700 | 35.30 | 35.83 | 35.03 | 35.72 | 00:00:00 | | 2005-08-10 | 2,402,400 | 35.72 | 36.25 | 35.50 | 35.58 | 00:00:00 | | 2005-08-11 | 1,856,600 | 35.67 | 35.67 | 34.75 | 35.25 | 00:00:00 | | 2005-08-12 | 1,155,300 | 35.30 | 35.47 | 35.05 | 35.10 | 00:00:00 | | 2005-08-15 | 631,900 | 35.05 | 35.22 | 35.00 | 35.00 | 00:00:00 | | 2005-08-16 | 1,391,600 | 35.25 | 35.50 | 34.95 | 35.20 | 00:00:00 | | 2005-08-17 | 1,290,300 | 35.28 | 35.28 | 34.75 | 35.08 | 00:00:00 | | 2005-08-18 | 1,620,500 | 35.10 | 35.25 | 34.80 | 34.85 | 00:00:00 | | 2005-08-19 | 1,988,200 | 34.95 | 35.15 | 34.80 | 34.97 | 00:00:00 | | 2005-08-22 | 1,051,300 | 35.15 | 35.50 | 34.95 | 35.45 | 00:00:00 | | 2005-08-23 | 1,994,500 | 35.55 | 35.58 | 35.15 | 35.15 | 00:00:00 | | 2005-08-24 | 5,564,000 | 35.38 | 36.72 | 35.33 | 36.00 | 00:00:00 | | 2005-08-25 | 1,245,400 | 35.90 | 36.00 | 35.62 | 35.65 | 00:00:00 | | 2005-08-26 | 1,315,200 | 35.50 | 35.92 | 35.17 | 35.30 | 00:00:00 | | 2005-08-29 | 878,000 | 35.10 | 35.42 | 35.00 | 35.25 | 00:00:00 | | 2005-08-30 | 1,764,400 | 35.28 | 35.88 | 35.17 | 35.65 | 00:00:00 | | 2005-08-31 | 3,431,800 | 35.92 | 36.47 | 35.72 | 36.00 | 00:00:00 | | 2005-09-01 | 2,376,900 | 36.05 | 36.47 | 35.95 | 36.22 | 00:00:00 | | 2005-09-02 | 1,538,600 | 36.35 | 36.58 | 35.88 | 35.92 | 00:00:00 | | 2005-09-05 | 1,146,200 | 36.05 | 36.25 | 35.78 | 35.90 | 00:00:00 | | 2005-09-06 | 1,551,200 | 36.03 | 36.20 | 35.65 | 35.72 | 00:00:00 | | 2005-09-07 | 3,866,900 | 36.50 | 36.50 | 35.47 | 35.88 | 00:00:00 | | 2005-09-08 | 1,614,400 | 35.97 | 36.08 | 35.60 | 35.70 | 00:00:00 | | 2005-09-09 | 1,316,400 | 35.80 | 35.83 | 35.38 | 35.53 | 00:00:00 | | 2005-09-12 | 977,900 | 35.83 | 35.85 | 35.50 | 35.53 | 00:00:00 | | 2005-09-13 | 1,724,400 | 35.53 | 35.70 | 35.20 | 35.33 | 00:00:00 | | 2005-09-14 | 1,987,000 | 35.47 | 35.58 | 35.05 | 35.12 | 00:00:00 | | 2005-09-15 | 2,589,800 | 35.03 | 36.10 | 35.00 | 36.10 | 00:00:00 | | 2005-09-16 | 3,784,000 | 36.03 | 36.75 | 35.80 | 36.60 | 00:00:00 | | 2005-09-19 | 1,211,600 | 36.42 | 36.53 | 35.88 | 36.50 | 00:00:00 | | 2005-09-20 | 1,811,800 | 36.53 | 36.70 | 36.35 | 36.62 | 00:00:00 | | 2005-09-21 | 2,094,200 | 36.28 | 36.40 | 35.62 | 35.80 | 00:00:00 | | 2005-09-22 | 1,706,400 | 35.80 | 35.97 | 35.40 | 35.53 | 00:00:00 | | 2005-09-23 | 2,328,100 | 35.55 | 35.65 | 35.08 | 35.22 | 00:00:00 | | 2005-09-26 | 1,719,200 | 35.55 | 35.70 | 35.28 | 35.58 | 00:00:00 | | 2005-09-27 | 1,775,600 | 35.60 | 35.80 | 35.30 | 35.80 | 00:00:00 | | 2005-09-28 | 1,252,500 | 35.80 | 35.97 | 35.58 | 35.90 | 00:00:00 | | 2005-09-29 | 1,434,900 | 35.90 | 36.00 | 35.60 | 35.90 | 00:00:00 | | 2005-09-30 | 1,241,000 | 36.03 | 36.17 | 35.58 | 35.83 | 00:00:00 | | 2005-10-03 | 1,530,400 | 35.95 | 36.20 | 35.80 | 36.17 | 00:00:00 | | 2005-10-04 | 3,830,700 | 36.30 | 36.38 | 35.12 | 35.60 | 00:00:00 | | 2005-10-05 | 5,895,700 | 35.50 | 35.62 | 34.45 | 34.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
