|
 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 | | 2006-09-06 | 3,855,200 | 42.92 | 43.15 | 41.92 | 42.15 | 00:00:00 | | 2006-09-07 | 2,119,500 | 42.10 | 42.10 | 41.40 | 41.55 | 00:00:00 | | 2006-09-08 | 2,106,000 | 41.70 | 42.30 | 41.42 | 42.17 | 00:00:00 | | 2006-09-11 | 1,258,600 | 42.10 | 42.28 | 41.92 | 42.10 | 00:00:00 | | 2006-09-12 | 1,586,300 | 42.22 | 42.28 | 41.88 | 42.22 | 00:00:00 | | 2006-09-13 | 2,191,900 | 42.30 | 42.50 | 42.03 | 42.10 | 00:00:00 | | 2006-09-14 | 1,989,300 | 42.33 | 42.35 | 41.88 | 42.05 | 00:00:00 | | 2006-09-15 | 3,581,300 | 42.03 | 42.28 | 41.72 | 41.80 | 00:00:00 | | 2006-09-18 | 2,299,500 | 41.95 | 42.25 | 41.75 | 42.22 | 00:00:00 | | 2006-09-19 | 1,338,100 | 42.22 | 42.50 | 42.05 | 42.20 | 00:00:00 | | 2006-09-20 | 2,203,200 | 42.33 | 42.70 | 42.10 | 42.50 | 00:00:00 | | 2006-09-21 | 1,993,100 | 42.67 | 43.22 | 42.45 | 43.15 | 00:00:00 | | 2006-09-22 | 2,485,700 | 42.97 | 43.17 | 42.80 | 42.97 | 00:00:00 | | 2006-09-25 | 2,253,600 | 43.15 | 43.50 | 42.78 | 42.95 | 00:00:00 | | 2006-09-26 | 1,946,800 | 43.17 | 43.47 | 43.10 | 43.38 | 00:00:00 | | 2006-09-27 | 3,382,500 | 43.50 | 44.28 | 43.50 | 44.15 | 00:00:00 | | 2006-09-28 | 2,549,400 | 44.20 | 44.40 | 43.95 | 44.15 | 00:00:00 | | 2006-09-29 | 2,257,500 | 44.15 | 44.30 | 43.78 | 43.90 | 00:00:00 | | 2006-10-02 | 1,374,900 | 44.08 | 44.20 | 43.88 | 44.00 | 00:00:00 | | 2006-10-03 | 3,206,000 | 43.90 | 43.92 | 43.50 | 43.60 | 00:00:00 | | 2006-10-04 | 1,638,100 | 43.88 | 44.00 | 43.50 | 43.85 | 00:00:00 | | 2006-10-05 | 2,828,100 | 44.00 | 44.15 | 43.78 | 43.85 | 00:00:00 | | 2006-10-06 | 1,822,200 | 44.00 | 44.00 | 43.67 | 43.70 | 00:00:00 | | 2006-10-09 | 1,763,700 | 43.72 | 43.95 | 43.70 | 43.95 | 00:00:00 | | 2006-10-10 | 1,464,000 | 44.00 | 44.00 | 43.67 | 43.85 | 00:00:00 | | 2006-10-11 | 977,000 | 43.92 | 43.92 | 43.67 | 43.90 | 00:00:00 | | 2006-10-12 | 2,132,500 | 43.97 | 44.55 | 43.92 | 44.38 | 00:00:00 | | 2006-10-13 | 1,701,700 | 44.50 | 44.67 | 44.35 | 44.60 | 00:00:00 | | 2006-10-16 | 879,700 | 44.62 | 44.72 | 44.45 | 44.62 | 00:00:00 | | 2006-10-17 | 1,627,000 | 44.53 | 44.60 | 43.83 | 43.95 | 00:00:00 | | 2006-10-18 | 1,425,200 | 44.08 | 44.35 | 43.85 | 44.08 | 00:00:00 | | 2006-10-19 | 958,500 | 44.00 | 44.53 | 43.85 | 44.17 | 00:00:00 | | 2006-10-20 | 1,267,500 | 44.35 | 44.58 | 44.33 | 44.50 | 00:00:00 | | 2006-10-23 | 1,666,000 | 44.70 | 44.83 | 44.38 | 44.65 | 00:00:00 | | 2006-10-24 | 1,376,700 | 44.72 | 44.85 | 44.45 | 44.80 | 00:00:00 | | 2006-10-25 | 1,242,000 | 44.83 | 44.90 | 44.53 | 44.83 | 00:00:00 | | 2006-10-26 | 2,429,200 | 45.00 | 45.10 | 44.20 | 44.53 | 00:00:00 | | 2006-10-27 | 2,736,100 | 44.70 | 44.70 | 43.78 | 43.80 | 00:00:00 | | 2006-10-30 | 2,575,000 | 43.75 | 44.35 | 43.30 | 43.80 | 00:00:00 | | 2006-10-31 | 2,857,700 | 43.80 | 44.33 | 43.67 | 44.12 | 00:00:00 | | 2006-11-01 | 1,462,400 | 44.22 | 44.70 | 44.05 | 44.67 | 00:00:00 | | 2006-11-02 | 2,167,700 | 44.60 | 44.60 | 43.95 | 44.35 | 00:00:00 | | 2006-11-03 | 1,638,200 | 44.53 | 44.62 | 44.20 | 44.47 | 00:00:00 | | 2006-11-06 | 1,419,300 | 44.58 | 45.00 | 44.50 | 44.88 | 00:00:00 | | 2006-11-07 | 1,560,200 | 45.00 | 45.00 | 44.60 | 44.95 | 00:00:00 | | 2006-11-08 | 1,518,500 | 44.88 | 44.92 | 44.58 | 44.78 | 00:00:00 | | 2006-11-09 | 2,183,500 | 44.90 | 44.95 | 44.62 | 44.75 | 00:00:00 | | 2006-11-10 | 2,463,600 | 44.75 | 45.10 | 44.55 | 45.10 | 00:00:00 | | 2006-11-13 | 2,464,400 | 45.05 | 45.78 | 44.60 | 45.75 | 00:00:00 | | 2006-11-14 | 1,601,200 | 45.92 | 45.92 | 45.17 | 45.58 | 00:00:00 | | 2006-11-15 | 1,762,600 | 45.97 | 46.35 | 45.95 | 46.35 | 00:00:00 | | 2006-11-16 | 2,198,200 | 46.22 | 46.50 | 45.97 | 46.38 | 00:00:00 | | 2006-11-17 | 1,575,600 | 46.40 | 46.45 | 46.00 | 46.20 | 00:00:00 | | 2006-11-20 | 1,828,900 | 45.95 | 46.10 | 45.53 | 45.80 | 00:00:00 | | 2006-11-21 | 1,665,600 | 45.90 | 46.05 | 45.50 | 45.90 | 00:00:00 | | 2006-11-22 | 4,144,400 | 46.10 | 47.78 | 46.08 | 47.15 | 00:00:00 | | 2006-11-23 | 2,986,100 | 47.22 | 47.35 | 46.88 | 47.20 | 00:00:00 | | 2006-11-24 | 1,628,600 | 46.92 | 47.40 | 46.72 | 47.40 | 00:00:00 | | 2006-11-27 | 2,967,700 | 47.28 | 47.58 | 47.10 | 47.10 | 00:00:00 | | 2006-11-28 | 2,644,000 | 47.00 | 47.15 | 46.60 | 46.88 | 00:00:00 | | 2006-11-29 | 2,542,400 | 47.05 | 47.67 | 46.88 | 47.67 | 00:00:00 | | 2006-11-30 | 2,338,500 | 47.67 | 47.97 | 47.28 | 47.42 | 00:00:00 | | 2006-12-01 | 2,597,300 | 47.62 | 47.75 | 47.08 | 47.22 | 00:00:00 | | 2006-12-04 | 2,513,100 | 47.47 | 48.20 | 47.05 | 48.08 | 00:00:00 | | 2006-12-05 | 7,008,600 | 48.10 | 48.90 | 47.85 | 48.88 | 00:00:00 | | 2006-12-06 | 1,610,400 | 48.92 | 49.05 | 48.58 | 48.75 | 00:00:00 | | 2006-12-07 | 2,147,200 | 48.67 | 49.03 | 48.55 | 49.00 | 00:00:00 | | 2006-12-08 | 3,041,000 | 48.50 | 49.80 | 48.50 | 49.47 | 00:00:00 | | 2006-12-11 | 2,999,300 | 49.50 | 49.72 | 49.30 | 49.40 | 00:00:00 | | 2006-12-12 | 6,043,500 | 49.40 | 49.50 | 49.30 | 49.47 | 00:00:00 | | 2006-12-13 | 1,980,800 | 49.47 | 49.62 | 49.30 | 49.42 | 00:00:00 | | 2006-12-14 | 2,111,100 | 49.65 | 49.90 | 49.22 | 49.70 | 00:00:00 | | 2006-12-15 | 4,112,500 | 49.80 | 50.25 | 49.47 | 49.72 | 00:00:00 | | 2006-12-18 | 2,756,700 | 49.50 | 49.85 | 49.38 | 49.60 | 00:00:00 | | 2006-12-19 | 2,036,800 | 49.30 | 49.53 | 48.97 | 49.05 | 00:00:00 | | 2006-12-20 | 1,425,700 | 49.05 | 49.45 | 49.03 | 49.33 | 00:00:00 | | 2006-12-21 | 1,967,300 | 48.65 | 49.33 | 48.65 | 49.20 | 00:00:00 | | 2006-12-22 | 10,224,400 | 48.58 | 48.95 | 48.28 | 48.28 | 00:00:00 | | 2006-12-25 | 0 | 48.28 | 48.28 | 48.28 | 48.28 | 00:00:00 | | 2006-12-26 | 0 | 48.28 | 48.28 | 48.28 | 48.28 | 00:00:00 | | 2006-12-27 | 1,237,300 | 48.08 | 48.75 | 48.08 | 48.45 | 00:00:00 | | 2006-12-28 | 1,234,500 | 48.25 | 48.50 | 48.12 | 48.30 | 00:00:00 | | 2006-12-29 | 1,323,800 | 48.05 | 48.62 | 48.03 | 48.40 | 00:00:00 | | 2007-01-01 | 0 | 48.40 | 48.40 | 48.40 | 48.40 | 00:00:00 | | 2007-01-02 | 1,594,000 | 48.28 | 48.85 | 48.25 | 48.33 | 00:00:00 | | 2007-01-03 | 1,579,600 | 48.10 | 48.50 | 48.10 | 48.40 | 00:00:00 | | 2007-01-04 | 2,215,400 | 47.62 | 48.22 | 47.60 | 47.83 | 00:00:00 | | 2007-01-05 | 1,755,200 | 47.42 | 47.75 | 47.30 | 47.50 | 00:00:00 | | 2007-01-08 | 1,950,400 | 47.08 | 47.85 | 47.05 | 47.40 | 00:00:00 | | 2007-01-09 | 2,750,200 | 47.33 | 48.15 | 47.33 | 48.03 | 00:00:00 | | 2007-01-10 | 2,225,100 | 47.67 | 47.95 | 47.28 | 47.62 | 00:00:00 | | 2007-01-11 | 2,412,700 | 47.55 | 48.03 | 47.50 | 47.97 | 00:00:00 | | 2007-01-12 | 1,659,200 | 47.67 | 48.55 | 47.67 | 48.38 | 00:00:00 | | 2007-01-15 | 1,626,000 | 48.58 | 48.80 | 48.42 | 48.45 | 00:00:00 | | 2007-01-16 | 2,217,500 | 48.30 | 48.60 | 48.12 | 48.20 | 00:00:00 | | 2007-01-17 | 2,610,900 | 48.20 | 48.75 | 48.20 | 48.62 | 00:00:00 | | 2007-01-18 | 6,516,200 | 48.70 | 49.92 | 48.67 | 49.30 | 00:00:00 | | 2007-01-19 | 9,097,900 | 51.60 | 52.50 | 51.10 | 52.45 | 00:00:00 | | 2007-01-22 | 6,257,500 | 52.75 | 54.25 | 52.55 | 52.75 | 00:00:00 | | 2007-01-23 | 3,510,400 | 53.00 | 53.85 | 52.80 | 53.25 | 00:00:00 | | 2007-01-24 | 2,547,000 | 53.00 | 53.70 | 52.85 | 53.20 | 00:00:00 | | 2007-01-25 | 2,522,500 | 53.20 | 53.20 | 52.40 | 52.60 | 00:00:00 | | 2007-01-26 | 2,252,200 | 52.10 | 52.70 | 51.75 | 52.10 | 00:00:00 | | 2007-01-29 | 2,199,000 | 52.05 | 53.20 | 52.05 | 53.05 | 00:00:00 | | 2007-01-30 | 2,572,300 | 52.75 | 53.75 | 52.75 | 53.35 | 00:00:00 | | 2007-01-31 | 2,460,600 | 52.85 | 53.20 | 52.55 | 52.70 | 00:00:00 | | 2007-02-01 | 2,437,200 | 53.15 | 53.90 | 52.95 | 53.60 | 00:00:00 | | 2007-02-02 | 3,337,400 | 54.40 | 54.75 | 53.95 | 54.60 | 00:00:00 | | 2007-02-05 | 2,357,000 | 54.65 | 54.95 | 54.55 | 54.65 | 00:00:00 | | 2007-02-06 | 2,686,400 | 54.95 | 55.00 | 53.85 | 54.00 | 00:00:00 | | 2007-02-07 | 1,945,600 | 54.10 | 54.40 | 53.90 | 54.20 | 00:00:00 | | 2007-02-08 | 1,446,300 | 54.25 | 54.45 | 53.80 | 54.05 | 00:00:00 | | 2007-02-09 | 1,483,200 | 54.40 | 54.40 | 53.85 | 54.15 | 00:00:00 | | 2007-02-12 | 1,730,800 | 54.15 | 54.15 | 53.25 | 53.65 | 00:00:00 | | 2007-02-13 | 1,493,400 | 53.95 | 53.95 | 53.40 | 53.45 | 00:00:00 | | 2007-02-14 | 1,375,200 | 53.85 | 54.25 | 53.50 | 54.10 | 00:00:00 | | 2007-02-15 | 1,636,700 | 54.35 | 54.60 | 53.85 | 54.10 | 00:00:00 | | 2007-02-16 | 1,353,400 | 54.10 | 54.15 | 53.70 | 53.75 | 00:00:00 | | 2007-02-19 | 1,719,400 | 53.76 | 54.14 | 53.50 | 53.75 | 00:00:00 | | 2007-02-20 | 1,739,000 | 53.90 | 54.44 | 53.65 | 54.10 | 00:00:00 | | 2007-02-21 | 1,266,100 | 54.31 | 54.40 | 53.62 | 53.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
