|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 2,344,900 | 41.08 | 41.30 | 40.70 | 41.08 | 00:00:00 | | 2006-03-23 | 1,975,700 | 41.15 | 41.97 | 41.15 | 41.90 | 00:00:00 | | 2006-03-24 | 2,781,000 | 42.00 | 42.75 | 41.83 | 42.40 | 00:00:00 | | 2006-03-27 | 1,666,400 | 42.38 | 42.40 | 41.47 | 41.53 | 00:00:00 | | 2006-03-28 | 3,903,600 | 40.95 | 41.65 | 40.65 | 41.03 | 00:00:00 | | 2006-03-29 | 6,254,900 | 40.95 | 41.45 | 40.42 | 40.58 | 00:00:00 | | 2006-03-30 | 5,322,600 | 39.72 | 40.70 | 39.72 | 40.55 | 00:00:00 | | 2006-03-31 | 7,018,100 | 40.47 | 40.92 | 40.33 | 40.67 | 00:00:00 | | 2006-04-03 | 5,344,600 | 40.72 | 40.72 | 39.95 | 40.08 | 00:00:00 | | 2006-04-04 | 6,545,500 | 39.92 | 40.08 | 39.17 | 39.47 | 00:00:00 | | 2006-04-05 | 5,065,000 | 39.88 | 39.88 | 39.03 | 39.17 | 00:00:00 | | 2006-04-06 | 5,751,500 | 39.25 | 39.53 | 39.00 | 39.22 | 00:00:00 | | 2006-04-07 | 6,245,300 | 39.30 | 39.67 | 39.20 | 39.30 | 00:00:00 | | 2006-04-10 | 4,551,800 | 39.30 | 39.42 | 38.92 | 39.33 | 00:00:00 | | 2006-04-11 | 4,138,000 | 39.28 | 39.42 | 38.80 | 38.83 | 00:00:00 | | 2006-04-12 | 8,212,300 | 38.62 | 39.03 | 38.22 | 38.80 | 00:00:00 | | 2006-04-13 | 3,860,600 | 38.97 | 39.17 | 38.50 | 39.03 | 00:00:00 | | 2006-04-14 | 0 | 39.03 | 39.03 | 39.03 | 39.03 | 00:00:00 | | 2006-04-17 | 0 | 39.03 | 39.03 | 39.03 | 39.03 | 00:00:00 | | 2006-04-18 | 2,154,100 | 39.05 | 39.30 | 38.70 | 38.90 | 00:00:00 | | 2006-04-19 | 2,060,300 | 39.28 | 39.38 | 38.75 | 38.97 | 00:00:00 | | 2006-04-20 | 1,746,700 | 38.78 | 39.38 | 38.78 | 39.28 | 00:00:00 | | 2006-04-21 | 2,824,500 | 39.47 | 40.35 | 39.38 | 40.35 | 00:00:00 | | 2006-04-24 | 2,538,900 | 40.03 | 40.72 | 39.83 | 39.92 | 00:00:00 | | 2006-04-25 | 1,832,400 | 40.17 | 40.53 | 40.08 | 40.45 | 00:00:00 | | 2006-04-26 | 1,837,700 | 40.47 | 40.70 | 40.10 | 40.30 | 00:00:00 | | 2006-04-27 | 2,485,100 | 40.42 | 40.42 | 39.58 | 39.90 | 00:00:00 | | 2006-04-28 | 1,535,300 | 39.97 | 40.00 | 39.38 | 39.38 | 00:00:00 | | 2006-05-01 | 0 | 39.38 | 39.38 | 39.38 | 39.38 | 00:00:00 | | 2006-05-02 | 2,035,400 | 39.72 | 40.17 | 39.55 | 40.15 | 00:00:00 | | 2006-05-03 | 2,746,200 | 40.35 | 40.47 | 39.88 | 40.05 | 00:00:00 | | 2006-05-04 | 2,158,800 | 40.12 | 40.53 | 40.03 | 40.45 | 00:00:00 | | 2006-05-05 | 3,353,900 | 41.00 | 41.38 | 40.88 | 41.35 | 00:00:00 | | 2006-05-08 | 1,709,100 | 41.45 | 41.70 | 40.83 | 41.10 | 00:00:00 | | 2006-05-09 | 2,195,300 | 41.50 | 41.50 | 40.62 | 40.70 | 00:00:00 | | 2006-05-10 | 2,312,800 | 40.78 | 41.50 | 40.72 | 41.45 | 00:00:00 | | 2006-05-11 | 4,262,300 | 41.78 | 42.03 | 41.55 | 41.83 | 00:00:00 | | 2006-05-12 | 5,951,400 | 41.83 | 41.83 | 40.83 | 41.10 | 00:00:00 | | 2006-05-15 | 5,743,000 | 41.25 | 41.25 | 39.70 | 39.78 | 00:00:00 | | 2006-05-16 | 3,058,400 | 39.80 | 40.10 | 39.25 | 39.78 | 00:00:00 | | 2006-05-17 | 7,733,400 | 40.25 | 40.62 | 38.15 | 38.40 | 00:00:00 | | 2006-05-18 | 5,076,600 | 37.95 | 38.83 | 37.30 | 38.47 | 00:00:00 | | 2006-05-19 | 2,870,600 | 38.72 | 38.97 | 37.95 | 38.28 | 00:00:00 | | 2006-05-22 | 5,797,400 | 38.50 | 38.50 | 35.67 | 35.90 | 00:00:00 | | 2006-05-23 | 4,559,300 | 36.38 | 37.50 | 36.12 | 37.05 | 00:00:00 | | 2006-05-24 | 2,418,400 | 37.08 | 37.17 | 36.50 | 36.70 | 00:00:00 | | 2006-05-25 | 1,304,900 | 36.85 | 36.97 | 36.50 | 36.78 | 00:00:00 | | 2006-05-26 | 1,882,700 | 37.10 | 37.90 | 37.00 | 37.88 | 00:00:00 | | 2006-05-29 | 2,371,900 | 37.92 | 38.00 | 36.55 | 36.83 | 00:00:00 | | 2006-05-30 | 8,601,100 | 36.38 | 36.75 | 35.45 | 35.67 | 00:00:00 | | 2006-05-31 | 4,403,600 | 35.50 | 36.62 | 35.25 | 35.85 | 00:00:00 | | 2006-06-01 | 2,154,100 | 35.85 | 36.17 | 35.67 | 36.05 | 00:00:00 | | 2006-06-02 | 7,361,500 | 37.50 | 38.30 | 37.40 | 37.62 | 00:00:00 | | 2006-06-05 | 1,516,400 | 37.90 | 37.90 | 36.97 | 37.05 | 00:00:00 | | 2006-06-06 | 3,538,500 | 36.55 | 36.65 | 35.70 | 36.00 | 00:00:00 | | 2006-06-07 | 2,939,900 | 36.05 | 36.25 | 35.42 | 35.80 | 00:00:00 | | 2006-06-08 | 4,606,800 | 35.12 | 36.20 | 35.05 | 35.53 | 00:00:00 | | 2006-06-09 | 3,136,300 | 36.50 | 36.85 | 36.12 | 36.62 | 00:00:00 | | 2006-06-12 | 2,456,200 | 36.75 | 36.83 | 36.15 | 36.65 | 00:00:00 | | 2006-06-13 | 9,096,900 | 36.67 | 37.80 | 36.60 | 37.30 | 00:00:00 | | 2006-06-14 | 17,949,700 | 37.70 | 40.92 | 37.53 | 40.38 | 00:00:00 | | 2006-06-15 | 9,504,100 | 38.95 | 39.55 | 38.40 | 38.95 | 00:00:00 | | 2006-06-16 | 7,000,200 | 40.03 | 40.47 | 39.05 | 39.35 | 00:00:00 | | 2006-06-19 | 5,318,600 | 38.97 | 39.72 | 38.10 | 39.15 | 00:00:00 | | 2006-06-20 | 3,735,200 | 38.85 | 39.78 | 38.75 | 39.70 | 00:00:00 | | 2006-06-21 | 2,960,400 | 39.92 | 39.95 | 38.55 | 39.08 | 00:00:00 | | 2006-06-22 | 2,407,700 | 39.47 | 39.47 | 38.42 | 38.78 | 00:00:00 | | 2006-06-23 | 2,484,100 | 38.55 | 39.00 | 38.28 | 38.90 | 00:00:00 | | 2006-06-26 | 2,656,000 | 38.90 | 40.08 | 38.90 | 39.50 | 00:00:00 | | 2006-06-27 | 2,338,800 | 39.92 | 40.10 | 39.40 | 39.55 | 00:00:00 | | 2006-06-28 | 2,939,000 | 39.10 | 40.10 | 39.10 | 39.83 | 00:00:00 | | 2006-06-29 | 2,215,700 | 39.88 | 40.30 | 39.80 | 40.30 | 00:00:00 | | 2006-06-30 | 2,847,700 | 40.62 | 40.85 | 39.60 | 40.28 | 00:00:00 | | 2006-07-03 | 1,762,100 | 40.47 | 40.47 | 39.72 | 39.97 | 00:00:00 | | 2006-07-04 | 2,142,500 | 40.05 | 40.05 | 39.38 | 39.83 | 00:00:00 | | 2006-07-05 | 2,275,900 | 39.50 | 39.88 | 39.12 | 39.25 | 00:00:00 | | 2006-07-06 | 1,376,600 | 39.50 | 39.80 | 39.28 | 39.60 | 00:00:00 | | 2006-07-07 | 1,644,500 | 39.60 | 39.80 | 39.03 | 39.60 | 00:00:00 | | 2006-07-10 | 1,568,800 | 39.50 | 39.80 | 39.35 | 39.75 | 00:00:00 | | 2006-07-11 | 1,720,600 | 39.53 | 39.90 | 39.45 | 39.67 | 00:00:00 | | 2006-07-12 | 1,349,300 | 39.78 | 40.20 | 39.65 | 39.67 | 00:00:00 | | 2006-07-13 | 2,752,200 | 39.50 | 39.58 | 38.97 | 39.17 | 00:00:00 | | 2006-07-14 | 1,492,700 | 38.78 | 39.10 | 38.12 | 38.50 | 00:00:00 | | 2006-07-17 | 1,557,700 | 38.35 | 38.45 | 37.80 | 38.08 | 00:00:00 | | 2006-07-18 | 1,561,100 | 38.08 | 38.08 | 37.55 | 37.88 | 00:00:00 | | 2006-07-19 | 1,455,200 | 37.95 | 38.40 | 37.88 | 38.33 | 00:00:00 | | 2006-07-20 | 2,394,800 | 38.70 | 39.22 | 38.45 | 39.05 | 00:00:00 | | 2006-07-21 | 1,655,900 | 38.95 | 39.08 | 38.25 | 38.33 | 00:00:00 | | 2006-07-24 | 1,437,700 | 38.50 | 39.00 | 38.20 | 38.85 | 00:00:00 | | 2006-07-25 | 2,390,500 | 38.90 | 39.15 | 38.50 | 38.83 | 00:00:00 | | 2006-07-26 | 1,407,600 | 38.97 | 39.05 | 38.70 | 38.90 | 00:00:00 | | 2006-07-27 | 2,371,700 | 39.05 | 39.90 | 39.00 | 39.90 | 00:00:00 | | 2006-07-28 | 1,245,200 | 39.95 | 39.97 | 39.35 | 39.90 | 00:00:00 | | 2006-07-31 | 1,092,700 | 39.92 | 40.00 | 39.40 | 39.78 | 00:00:00 | | 2006-08-01 | 948,900 | 39.95 | 39.97 | 39.25 | 39.50 | 00:00:00 | | 2006-08-02 | 2,889,900 | 39.60 | 40.67 | 39.60 | 40.47 | 00:00:00 | | 2006-08-03 | 1,909,100 | 40.53 | 40.67 | 39.78 | 39.95 | 00:00:00 | | 2006-08-04 | 3,307,800 | 40.20 | 40.25 | 39.20 | 39.80 | 00:00:00 | | 2006-08-07 | 2,307,600 | 39.47 | 39.50 | 39.05 | 39.15 | 00:00:00 | | 2006-08-08 | 1,713,000 | 39.22 | 39.75 | 39.12 | 39.62 | 00:00:00 | | 2006-08-09 | 2,145,200 | 39.75 | 40.53 | 39.50 | 40.17 | 00:00:00 | | 2006-08-10 | 1,586,100 | 39.88 | 40.10 | 39.53 | 39.92 | 00:00:00 | | 2006-08-11 | 2,146,600 | 40.12 | 40.85 | 39.83 | 40.65 | 00:00:00 | | 2006-08-14 | 1,748,900 | 40.85 | 41.45 | 40.80 | 41.38 | 00:00:00 | | 2006-08-15 | 2,687,500 | 41.15 | 42.28 | 41.15 | 41.70 | 00:00:00 | | 2006-08-16 | 1,677,600 | 41.88 | 42.00 | 41.55 | 41.60 | 00:00:00 | | 2006-08-17 | 1,692,200 | 41.62 | 41.78 | 41.38 | 41.65 | 00:00:00 | | 2006-08-18 | 1,935,400 | 41.65 | 42.00 | 41.55 | 41.80 | 00:00:00 | | 2006-08-21 | 1,163,900 | 41.80 | 41.97 | 41.35 | 41.35 | 00:00:00 | | 2006-08-22 | 1,877,900 | 41.55 | 41.85 | 41.35 | 41.85 | 00:00:00 | | 2006-08-23 | 3,037,400 | 41.90 | 42.33 | 41.65 | 41.72 | 00:00:00 | | 2006-08-24 | 1,673,900 | 41.72 | 41.85 | 41.35 | 41.70 | 00:00:00 | | 2006-08-25 | 1,458,800 | 41.78 | 41.92 | 41.25 | 41.35 | 00:00:00 | | 2006-08-28 | 892,500 | 41.47 | 41.60 | 41.35 | 41.55 | 00:00:00 | | 2006-08-29 | 1,380,100 | 41.55 | 41.62 | 41.35 | 41.53 | 00:00:00 | | 2006-08-30 | 1,891,500 | 41.60 | 41.90 | 41.55 | 41.62 | 00:00:00 | | 2006-08-31 | 3,366,600 | 41.80 | 42.50 | 41.80 | 42.25 | 00:00:00 | | 2006-09-01 | 2,251,300 | 42.30 | 42.83 | 42.28 | 42.72 | 00:00:00 | | 2006-09-04 | 1,734,800 | 42.90 | 43.10 | 42.55 | 43.10 | 00:00:00 | | 2006-09-05 | 2,138,200 | 43.15 | 43.15 | 42.12 | 42.60 | 00:00:00 | | 2006-09-06 | 3,855,200 | 42.92 | 43.15 | 41.92 | 42.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
