|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 5,895,700 | 35.50 | 35.62 | 34.45 | 34.85 | 00:00:00 | | 2005-10-06 | 4,053,400 | 34.40 | 34.60 | 34.17 | 34.25 | 00:00:00 | | 2005-10-07 | 2,184,500 | 34.25 | 34.92 | 34.25 | 34.62 | 00:00:00 | | 2005-10-10 | 1,796,800 | 34.85 | 35.00 | 34.50 | 34.60 | 00:00:00 | | 2005-10-11 | 1,760,400 | 34.42 | 34.72 | 34.40 | 34.58 | 00:00:00 | | 2005-10-12 | 1,844,500 | 34.35 | 34.50 | 33.90 | 34.10 | 00:00:00 | | 2005-10-13 | 3,875,300 | 33.95 | 34.10 | 32.90 | 33.08 | 00:00:00 | | 2005-10-14 | 3,763,800 | 33.25 | 33.47 | 32.40 | 33.12 | 00:00:00 | | 2005-10-17 | 2,729,600 | 33.38 | 33.47 | 32.90 | 33.03 | 00:00:00 | | 2005-10-18 | 3,777,200 | 33.05 | 33.08 | 32.55 | 32.58 | 00:00:00 | | 2005-10-19 | 5,166,900 | 32.45 | 32.45 | 31.50 | 31.92 | 00:00:00 | | 2005-10-20 | 3,396,600 | 32.58 | 32.60 | 31.85 | 31.98 | 00:00:00 | | 2005-10-21 | 2,212,500 | 31.73 | 32.20 | 31.65 | 31.92 | 00:00:00 | | 2005-10-24 | 2,025,300 | 31.92 | 32.58 | 31.88 | 32.53 | 00:00:00 | | 2005-10-25 | 2,090,700 | 32.75 | 32.88 | 32.42 | 32.47 | 00:00:00 | | 2005-10-26 | 1,701,900 | 32.65 | 32.75 | 32.08 | 32.12 | 00:00:00 | | 2005-10-27 | 1,879,000 | 32.00 | 32.08 | 31.73 | 32.00 | 00:00:00 | | 2005-10-28 | 2,443,100 | 31.75 | 32.12 | 31.10 | 32.00 | 00:00:00 | | 2005-10-31 | 2,131,000 | 32.20 | 32.62 | 32.12 | 32.60 | 00:00:00 | | 2005-11-01 | 2,561,500 | 32.55 | 33.47 | 32.55 | 33.33 | 00:00:00 | | 2005-11-02 | 2,157,300 | 33.20 | 33.65 | 32.90 | 33.08 | 00:00:00 | | 2005-11-03 | 2,726,400 | 33.25 | 33.35 | 32.97 | 32.97 | 00:00:00 | | 2005-11-04 | 4,283,900 | 33.47 | 33.65 | 33.03 | 33.55 | 00:00:00 | | 2005-11-07 | 1,798,100 | 33.95 | 34.05 | 33.20 | 33.88 | 00:00:00 | | 2005-11-08 | 3,947,200 | 33.90 | 33.92 | 32.97 | 33.03 | 00:00:00 | | 2005-11-09 | 3,908,300 | 33.03 | 33.03 | 32.10 | 32.30 | 00:00:00 | | 2005-11-10 | 5,721,100 | 32.17 | 32.38 | 31.50 | 31.77 | 00:00:00 | | 2005-11-11 | 2,000,700 | 31.98 | 32.75 | 31.90 | 32.75 | 00:00:00 | | 2005-11-14 | 3,127,500 | 32.75 | 32.75 | 31.80 | 32.00 | 00:00:00 | | 2005-11-15 | 4,970,700 | 31.95 | 32.15 | 30.98 | 31.25 | 00:00:00 | | 2005-11-16 | 3,574,000 | 31.30 | 31.62 | 31.00 | 31.62 | 00:00:00 | | 2005-11-17 | 3,063,100 | 32.00 | 32.47 | 31.92 | 32.47 | 00:00:00 | | 2005-11-18 | 2,770,300 | 32.75 | 33.25 | 32.40 | 32.50 | 00:00:00 | | 2005-11-21 | 1,446,500 | 32.22 | 32.90 | 32.22 | 32.75 | 00:00:00 | | 2005-11-22 | 1,417,200 | 32.85 | 32.90 | 32.45 | 32.50 | 00:00:00 | | 2005-11-23 | 3,877,000 | 32.83 | 33.80 | 32.62 | 33.78 | 00:00:00 | | 2005-11-24 | 2,366,100 | 33.80 | 33.85 | 33.40 | 33.50 | 00:00:00 | | 2005-11-25 | 3,221,100 | 33.70 | 34.60 | 33.55 | 34.45 | 00:00:00 | | 2005-11-28 | 5,329,000 | 34.65 | 35.08 | 33.75 | 33.75 | 00:00:00 | | 2005-11-29 | 2,720,500 | 33.85 | 34.47 | 33.20 | 34.12 | 00:00:00 | | 2005-11-30 | 3,481,600 | 33.80 | 34.22 | 33.55 | 33.80 | 00:00:00 | | 2005-12-01 | 2,703,900 | 33.88 | 34.20 | 33.33 | 34.05 | 00:00:00 | | 2005-12-02 | 2,288,600 | 34.12 | 34.17 | 33.55 | 33.88 | 00:00:00 | | 2005-12-05 | 3,010,400 | 34.10 | 34.65 | 33.95 | 34.55 | 00:00:00 | | 2005-12-06 | 2,234,400 | 34.50 | 34.55 | 34.20 | 34.47 | 00:00:00 | | 2005-12-07 | 1,869,300 | 34.50 | 34.50 | 33.97 | 34.00 | 00:00:00 | | 2005-12-08 | 2,824,900 | 33.85 | 34.45 | 33.75 | 34.45 | 00:00:00 | | 2005-12-09 | 8,194,000 | 34.53 | 36.00 | 34.15 | 35.38 | 00:00:00 | | 2005-12-12 | 2,043,500 | 35.50 | 35.62 | 34.85 | 34.85 | 00:00:00 | | 2005-12-13 | 3,100,800 | 35.00 | 35.20 | 34.33 | 34.45 | 00:00:00 | | 2005-12-14 | 10,592,700 | 35.35 | 36.10 | 35.12 | 35.47 | 00:00:00 | | 2005-12-15 | 7,238,600 | 35.80 | 36.62 | 35.60 | 36.53 | 00:00:00 | | 2005-12-16 | 5,548,300 | 36.50 | 37.40 | 36.47 | 36.95 | 00:00:00 | | 2005-12-19 | 2,064,500 | 37.00 | 37.25 | 36.58 | 36.75 | 00:00:00 | | 2005-12-20 | 2,675,600 | 36.35 | 36.53 | 35.90 | 36.33 | 00:00:00 | | 2005-12-21 | 2,683,300 | 36.33 | 36.38 | 35.97 | 36.15 | 00:00:00 | | 2005-12-22 | 1,566,900 | 36.20 | 36.33 | 36.00 | 36.12 | 00:00:00 | | 2005-12-23 | 712,900 | 36.12 | 36.28 | 36.00 | 36.28 | 00:00:00 | | 2005-12-26 | 0 | 36.28 | 36.28 | 36.28 | 36.28 | 00:00:00 | | 2005-12-27 | 635,300 | 36.45 | 36.72 | 36.38 | 36.45 | 00:00:00 | | 2005-12-28 | 1,416,900 | 36.58 | 36.75 | 36.47 | 36.62 | 00:00:00 | | 2005-12-29 | 1,299,500 | 36.88 | 36.88 | 36.42 | 36.45 | 00:00:00 | | 2005-12-30 | 1,265,700 | 36.47 | 36.53 | 35.60 | 36.33 | 00:00:00 | | 2006-01-02 | 501,600 | 36.47 | 36.55 | 36.05 | 36.38 | 00:00:00 | | 2006-01-03 | 2,272,900 | 36.47 | 36.72 | 36.33 | 36.70 | 00:00:00 | | 2006-01-04 | 1,861,300 | 36.88 | 36.97 | 36.40 | 36.65 | 00:00:00 | | 2006-01-05 | 3,801,700 | 36.67 | 36.67 | 35.67 | 35.67 | 00:00:00 | | 2006-01-06 | 3,038,300 | 35.92 | 36.05 | 35.75 | 35.88 | 00:00:00 | | 2006-01-09 | 3,357,200 | 36.10 | 36.10 | 35.40 | 35.58 | 00:00:00 | | 2006-01-10 | 5,284,700 | 35.90 | 36.75 | 35.72 | 36.75 | 00:00:00 | | 2006-01-11 | 7,167,500 | 36.97 | 38.60 | 36.90 | 38.58 | 00:00:00 | | 2006-01-12 | 4,059,700 | 38.65 | 39.08 | 37.88 | 38.00 | 00:00:00 | | 2006-01-13 | 3,987,100 | 38.08 | 38.08 | 37.33 | 37.58 | 00:00:00 | | 2006-01-16 | 1,519,500 | 37.60 | 38.00 | 37.53 | 37.62 | 00:00:00 | | 2006-01-17 | 2,441,000 | 37.60 | 37.60 | 37.00 | 37.00 | 00:00:00 | | 2006-01-18 | 2,895,400 | 36.90 | 37.40 | 36.78 | 37.28 | 00:00:00 | | 2006-01-19 | 2,432,400 | 37.47 | 38.15 | 37.47 | 38.08 | 00:00:00 | | 2006-01-20 | 2,018,600 | 38.10 | 38.40 | 37.90 | 38.03 | 00:00:00 | | 2006-01-23 | 1,851,200 | 37.65 | 37.78 | 37.40 | 37.58 | 00:00:00 | | 2006-01-24 | 1,555,600 | 37.72 | 37.92 | 37.58 | 37.65 | 00:00:00 | | 2006-01-25 | 2,048,300 | 37.92 | 38.12 | 37.60 | 38.00 | 00:00:00 | | 2006-01-26 | 2,755,500 | 37.85 | 38.20 | 37.75 | 38.03 | 00:00:00 | | 2006-01-27 | 3,600,200 | 38.47 | 38.67 | 37.90 | 38.00 | 00:00:00 | | 2006-01-30 | 3,207,500 | 38.20 | 38.20 | 37.40 | 37.85 | 00:00:00 | | 2006-01-31 | 2,008,500 | 38.10 | 38.47 | 37.90 | 38.28 | 00:00:00 | | 2006-02-01 | 2,581,500 | 38.50 | 38.50 | 37.62 | 37.90 | 00:00:00 | | 2006-02-02 | 2,141,300 | 37.92 | 38.38 | 37.72 | 38.22 | 00:00:00 | | 2006-02-03 | 2,290,800 | 38.25 | 38.72 | 38.12 | 38.62 | 00:00:00 | | 2006-02-06 | 1,893,000 | 38.83 | 38.85 | 37.83 | 38.03 | 00:00:00 | | 2006-02-07 | 1,528,900 | 38.22 | 38.35 | 37.88 | 37.97 | 00:00:00 | | 2006-02-08 | 1,499,200 | 37.83 | 37.85 | 37.58 | 37.75 | 00:00:00 | | 2006-02-09 | 2,260,600 | 38.00 | 38.38 | 37.30 | 37.62 | 00:00:00 | | 2006-02-10 | 2,520,000 | 37.62 | 37.80 | 37.00 | 37.17 | 00:00:00 | | 2006-02-13 | 1,631,500 | 37.25 | 37.45 | 36.92 | 37.15 | 00:00:00 | | 2006-02-14 | 1,678,500 | 37.40 | 37.40 | 37.08 | 37.25 | 00:00:00 | | 2006-02-15 | 2,266,800 | 37.42 | 37.85 | 37.12 | 37.12 | 00:00:00 | | 2006-02-16 | 1,793,000 | 37.42 | 37.60 | 36.95 | 37.55 | 00:00:00 | | 2006-02-17 | 2,920,200 | 37.58 | 38.12 | 37.53 | 38.12 | 00:00:00 | | 2006-02-20 | 1,912,300 | 38.22 | 38.22 | 37.22 | 37.22 | 00:00:00 | | 2006-02-21 | 2,065,200 | 37.30 | 37.72 | 37.28 | 37.45 | 00:00:00 | | 2006-02-22 | 2,972,200 | 37.30 | 38.80 | 37.30 | 38.80 | 00:00:00 | | 2006-02-23 | 2,298,100 | 38.95 | 38.95 | 37.90 | 38.35 | 00:00:00 | | 2006-02-24 | 1,296,500 | 38.30 | 38.78 | 38.30 | 38.78 | 00:00:00 | | 2006-02-27 | 2,501,800 | 39.00 | 39.30 | 38.95 | 39.25 | 00:00:00 | | 2006-02-28 | 2,671,700 | 39.22 | 39.38 | 38.62 | 38.75 | 00:00:00 | | 2006-03-01 | 3,969,800 | 38.97 | 38.97 | 38.00 | 38.65 | 00:00:00 | | 2006-03-02 | 4,547,600 | 38.53 | 38.75 | 37.50 | 37.50 | 00:00:00 | | 2006-03-03 | 3,448,400 | 37.88 | 38.25 | 37.58 | 37.70 | 00:00:00 | | 2006-03-06 | 2,262,400 | 38.00 | 38.10 | 37.28 | 37.33 | 00:00:00 | | 2006-03-07 | 2,190,100 | 37.25 | 37.28 | 36.92 | 37.15 | 00:00:00 | | 2006-03-08 | 2,377,200 | 37.12 | 37.22 | 36.50 | 36.67 | 00:00:00 | | 2006-03-09 | 2,445,300 | 36.90 | 37.70 | 36.67 | 37.53 | 00:00:00 | | 2006-03-10 | 2,456,600 | 37.45 | 37.47 | 37.08 | 37.35 | 00:00:00 | | 2006-03-13 | 3,865,200 | 37.50 | 38.78 | 37.47 | 38.65 | 00:00:00 | | 2006-03-14 | 2,793,800 | 38.72 | 39.42 | 38.67 | 39.22 | 00:00:00 | | 2006-03-15 | 2,662,900 | 39.35 | 39.35 | 38.92 | 38.97 | 00:00:00 | | 2006-03-16 | 1,700,200 | 39.00 | 39.20 | 38.67 | 38.78 | 00:00:00 | | 2006-03-17 | 9,748,600 | 39.10 | 41.17 | 38.90 | 41.10 | 00:00:00 | | 2006-03-20 | 4,563,800 | 41.10 | 42.35 | 40.92 | 41.72 | 00:00:00 | | 2006-03-21 | 2,554,300 | 41.95 | 41.95 | 41.17 | 41.50 | 00:00:00 | | 2006-03-22 | 2,344,900 | 41.08 | 41.30 | 40.70 | 41.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
