DG.PA
Vinci S.A.
13:11:53
129.85 €
0.0000 (%0.00)
Previous Close: 130.65
Day Low₺129.35
Day High₺130.75
DG.PA: Vinci S.A. Historical Data
1995 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.8676
CLOSE 2.8594
Low
LOW 1.78
High
HIGH 4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1995 | 3.78 | 3.78 | 3.75 | 3.78 |
| 01/04/1995 | 3.78 | 3.78 | 3.76 | 3.78 |
| 01/05/1995 | 3.81 | 4 | 3.81 | 3.89 |
| 01/06/1995 | 3.81 | 3.88 | 3.81 | 3.85 |
| 01/09/1995 | 3.85 | 3.85 | 3.81 | 3.81 |
| 01/10/1995 | 3.8 | 3.8 | 3.76 | 3.79 |
| 01/11/1995 | 3.77 | 3.81 | 3.77 | 3.77 |
| 01/12/1995 | 3.77 | 3.8 | 3.77 | 3.77 |
| 01/13/1995 | 3.76 | 3.76 | 3.66 | 3.66 |
| 01/16/1995 | 3.67 | 3.72 | 3.61 | 3.61 |
| 01/17/1995 | 3.62 | 3.62 | 3.53 | 3.57 |
| 01/18/1995 | 3.51 | 3.6 | 3.48 | 3.49 |
| 01/19/1995 | 3.51 | 3.53 | 3.47 | 3.47 |
| 01/20/1995 | 3.47 | 3.49 | 3.45 | 3.47 |
| 01/23/1995 | 3.44 | 3.44 | 3.22 | 3.33 |
| 01/24/1995 | 3.23 | 3.29 | 3.15 | 3.2 |
| 01/25/1995 | 3.2 | 3.38 | 3.15 | 3.29 |
| 01/26/1995 | 3.29 | 3.31 | 3.26 | 3.29 |
| 01/27/1995 | 3.27 | 3.28 | 3.21 | 3.22 |
| 01/30/1995 | 3.23 | 3.24 | 3.11 | 3.18 |
| 01/31/1995 | 3.13 | 3.2 | 3.07 | 3.19 |
| 02/01/1995 | 3.19 | 3.35 | 3.15 | 3.2 |
| 02/02/1995 | 3.27 | 3.32 | 3.27 | 3.27 |
| 02/03/1995 | 3.24 | 3.26 | 3.15 | 3.2 |
| 02/06/1995 | 3.24 | 3.32 | 3.22 | 3.32 |
| 02/07/1995 | 3.31 | 3.32 | 3.26 | 3.29 |
| 02/08/1995 | 3.3 | 3.3 | 3.24 | 3.29 |
| 02/09/1995 | 3.28 | 3.28 | 3.11 | 3.2 |
| 02/10/1995 | 3.19 | 3.22 | 3.16 | 3.19 |
| 02/14/1995 | 3.19 | 3.25 | 3.19 | 3.21 |
| 02/15/1995 | 3.22 | 3.32 | 3.22 | 3.28 |
| 02/16/1995 | 3.31 | 3.35 | 3.28 | 3.32 |
| 02/17/1995 | 3.32 | 3.33 | 3.29 | 3.32 |
| 02/20/1995 | 3.31 | 3.32 | 3.27 | 3.3 |
| 02/21/1995 | 3.3 | 3.3 | 3.26 | 3.3 |
| 02/22/1995 | 3.3 | 3.3 | 3.22 | 3.28 |
| 02/23/1995 | 3.3 | 3.38 | 3.2 | 3.38 |
| 02/24/1995 | 3.3 | 3.39 | 3.27 | 3.36 |
| 02/27/1995 | 3.34 | 3.34 | 3.24 | 3.34 |
| 02/28/1995 | 3.28 | 3.3 | 3.28 | 3.3 |
| 03/01/1995 | 3.34 | 3.37 | 3.27 | 3.37 |
| 03/02/1995 | 3.38 | 3.38 | 3.28 | 3.37 |
| 03/03/1995 | 3.34 | 3.43 | 3.34 | 3.43 |
| 03/06/1995 | 3.37 | 3.38 | 3.34 | 3.38 |
| 03/07/1995 | 3.34 | 3.39 | 3.34 | 3.38 |
| 03/08/1995 | 3.34 | 3.34 | 3.26 | 3.28 |
| 03/09/1995 | 3.25 | 3.34 | 3.23 | 3.26 |
| 03/10/1995 | 3.24 | 3.24 | 3.15 | 3.15 |
| 03/13/1995 | 3.15 | 3.18 | 2.88 | 3.17 |
| 03/14/1995 | 3.15 | 3.19 | 3.01 | 3.19 |
| 03/15/1995 | 3.15 | 3.15 | 3.07 | 3.15 |
| 03/16/1995 | 3.13 | 3.15 | 3.08 | 3.15 |
| 03/17/1995 | 3.15 | 3.16 | 3.09 | 3.16 |
| 03/20/1995 | 3.17 | 3.17 | 3.09 | 3.12 |
| 03/21/1995 | 3.12 | 3.13 | 3.09 | 3.13 |
| 03/22/1995 | 3.13 | 3.13 | 2.99 | 3.01 |
| 03/23/1995 | 2.99 | 3.02 | 2.94 | 2.95 |
| 03/24/1995 | 2.93 | 3.03 | 2.92 | 3.03 |
| 03/27/1995 | 3.13 | 3.13 | 2.98 | 2.99 |
| 03/28/1995 | 3.08 | 3.13 | 3.01 | 3.1 |
| 03/29/1995 | 3.13 | 3.13 | 3.09 | 3.09 |
| 03/30/1995 | 3.13 | 3.17 | 3.09 | 3.17 |
| 03/31/1995 | 3.11 | 3.13 | 3.05 | 3.05 |
| 04/03/1995 | 3.12 | 3.13 | 3.05 | 3.07 |
| 04/04/1995 | 3.15 | 3.15 | 3.08 | 3.09 |
| 04/05/1995 | 3.09 | 3.17 | 3.09 | 3.13 |
| 04/06/1995 | 3.11 | 3.17 | 3.11 | 3.15 |
| 04/07/1995 | 3.13 | 3.15 | 3.09 | 3.09 |
| 04/10/1995 | 3.13 | 3.18 | 3.09 | 3.17 |
| 04/11/1995 | 3.14 | 3.18 | 3.14 | 3.15 |
| 04/12/1995 | 3.11 | 3.11 | 3.01 | 3.04 |
| 04/13/1995 | 3.05 | 3.05 | 2.92 | 2.96 |
| 04/18/1995 | 2.99 | 2.99 | 2.9 | 2.95 |
| 04/19/1995 | 2.94 | 3.05 | 2.94 | 3.05 |
| 04/20/1995 | 3.01 | 3.05 | 3.01 | 3.05 |
| 04/21/1995 | 3.05 | 3.19 | 3.05 | 3.18 |
| 04/24/1995 | 3.2 | 3.2 | 3.15 | 3.2 |
| 04/25/1995 | 3.2 | 3.3 | 3.2 | 3.3 |
| 04/26/1995 | 3.3 | 3.37 | 3.3 | 3.33 |
| 04/27/1995 | 3.34 | 3.39 | 3.28 | 3.28 |
| 04/28/1995 | 3.29 | 3.31 | 3.24 | 3.24 |
| 05/02/1995 | 3.26 | 3.33 | 3.26 | 3.33 |
| 05/03/1995 | 3.34 | 3.53 | 3.31 | 3.51 |
| 05/04/1995 | 3.48 | 3.49 | 3.33 | 3.4 |
| 05/05/1995 | 3.4 | 3.4 | 3.28 | 3.34 |
| 05/09/1995 | 3.41 | 3.43 | 3.36 | 3.36 |
| 05/10/1995 | 3.43 | 3.56 | 3.43 | 3.55 |
| 05/11/1995 | 3.55 | 3.61 | 3.53 | 3.55 |
| 05/12/1995 | 3.59 | 3.64 | 3.57 | 3.6 |
| 05/15/1995 | 3.64 | 3.64 | 3.55 | 3.57 |
| 05/16/1995 | 3.6 | 3.64 | 3.53 | 3.6 |
| 05/17/1995 | 3.62 | 3.62 | 3.56 | 3.57 |
| 05/18/1995 | 3.6 | 3.6 | 3.53 | 3.53 |
| 05/19/1995 | 3.53 | 3.55 | 3.49 | 3.55 |
| 05/22/1995 | 3.55 | 3.57 | 3.51 | 3.54 |
| 05/23/1995 | 3.57 | 3.58 | 3.53 | 3.53 |
| 05/24/1995 | 3.6 | 3.66 | 3.55 | 3.55 |
| 05/26/1995 | 3.56 | 3.56 | 3.51 | 3.51 |
| 05/29/1995 | 3.51 | 3.52 | 3.51 | 3.52 |
| 05/30/1995 | 3.52 | 3.52 | 3.51 | 3.51 |
| 05/31/1995 | 3.51 | 3.53 | 3.51 | 3.53 |
| 06/01/1995 | 3.51 | 3.55 | 3.51 | 3.55 |
| 06/02/1995 | 3.53 | 3.56 | 3.53 | 3.53 |
| 06/06/1995 | 3.53 | 3.57 | 3.53 | 3.54 |
| 06/07/1995 | 3.55 | 3.55 | 3.49 | 3.49 |
| 06/08/1995 | 3.51 | 3.51 | 3.34 | 3.36 |
| 06/09/1995 | 3.36 | 3.4 | 3.35 | 3.35 |
| 06/12/1995 | 3.35 | 3.35 | 3.26 | 3.32 |
| 06/13/1995 | 3.3 | 3.3 | 3.17 | 3.24 |
| 06/14/1995 | 3.22 | 3.28 | 3.17 | 3.22 |
| 06/15/1995 | 3.19 | 3.22 | 3.19 | 3.22 |
| 06/16/1995 | 3.22 | 3.22 | 3.05 | 3.07 |
| 06/19/1995 | 3.03 | 3.07 | 2.94 | 3.03 |
| 06/20/1995 | 2.96 | 2.96 | 2.92 | 2.92 |
| 06/21/1995 | 2.94 | 2.97 | 2.91 | 2.92 |
| 06/22/1995 | 2.92 | 2.94 | 2.79 | 2.79 |
| 06/23/1995 | 2.84 | 2.93 | 2.82 | 2.91 |
| 06/26/1995 | 2.99 | 3.01 | 2.92 | 2.95 |
| 06/27/1995 | 2.94 | 2.96 | 2.88 | 2.93 |
| 06/28/1995 | 2.94 | 3 | 2.9 | 2.96 |
| 06/29/1995 | 3 | 3.03 | 2.98 | 3.01 |
| 06/30/1995 | 3.01 | 3.03 | 3.01 | 3.03 |
| 07/03/1995 | 3.03 | 3.03 | 2.96 | 3.03 |
| 07/04/1995 | 3.02 | 3.05 | 3.02 | 3.05 |
| 07/05/1995 | 3.03 | 3.03 | 3.02 | 3.03 |
| 07/06/1995 | 3.01 | 3.01 | 2.94 | 2.94 |
| 07/07/1995 | 2.95 | 3 | 2.94 | 2.98 |
| 07/10/1995 | 2.93 | 3.01 | 2.93 | 3.01 |
| 07/11/1995 | 3.01 | 3.01 | 2.9 | 2.96 |
| 07/12/1995 | 2.9 | 3.02 | 2.9 | 3.02 |
| 07/13/1995 | 3.01 | 3.01 | 2.91 | 2.98 |
| 07/17/1995 | 2.94 | 2.94 | 2.88 | 2.9 |
| 07/18/1995 | 2.88 | 2.94 | 2.88 | 2.9 |
| 07/19/1995 | 2.88 | 2.88 | 2.86 | 2.86 |
| 07/20/1995 | 2.86 | 2.86 | 2.82 | 2.83 |
| 07/21/1995 | 2.83 | 2.84 | 2.81 | 2.81 |
| 07/24/1995 | 2.79 | 2.84 | 2.77 | 2.84 |
| 07/25/1995 | 2.88 | 2.94 | 2.86 | 2.87 |
| 07/26/1995 | 2.87 | 2.93 | 2.87 | 2.91 |
| 07/27/1995 | 2.9 | 2.95 | 2.9 | 2.9 |
| 07/28/1995 | 3.01 | 3.01 | 2.91 | 2.99 |
| 07/31/1995 | 3.01 | 3.01 | 2.99 | 2.99 |
| 08/01/1995 | 3.03 | 3.03 | 2.92 | 3 |
| 08/02/1995 | 2.97 | 2.98 | 2.93 | 2.93 |
| 08/03/1995 | 2.97 | 2.97 | 2.94 | 2.94 |
| 08/04/1995 | 2.94 | 2.96 | 2.91 | 2.95 |
| 08/07/1995 | 2.95 | 2.97 | 2.92 | 2.92 |
| 08/08/1995 | 2.92 | 2.97 | 2.92 | 2.93 |
| 08/09/1995 | 2.96 | 2.96 | 2.92 | 2.94 |
| 08/10/1995 | 2.92 | 2.92 | 2.89 | 2.91 |
| 08/11/1995 | 2.88 | 2.92 | 2.88 | 2.9 |
| 08/16/1995 | 2.92 | 2.92 | 2.86 | 2.86 |
| 08/17/1995 | 2.86 | 2.87 | 2.83 | 2.83 |
| 08/18/1995 | 2.86 | 2.86 | 2.82 | 2.86 |
| 08/21/1995 | 2.84 | 2.86 | 2.79 | 2.79 |
| 08/22/1995 | 2.79 | 2.81 | 2.77 | 2.77 |
| 08/23/1995 | 2.78 | 2.78 | 2.74 | 2.74 |
| 08/24/1995 | 2.73 | 2.73 | 2.59 | 2.63 |
| 08/25/1995 | 2.64 | 2.68 | 2.62 | 2.64 |
| 08/28/1995 | 2.73 | 2.73 | 2.64 | 2.68 |
| 08/29/1995 | 2.69 | 2.69 | 2.64 | 2.64 |
| 08/30/1995 | 2.65 | 2.65 | 2.62 | 2.63 |
| 08/31/1995 | 2.64 | 2.64 | 2.58 | 2.58 |
| 09/01/1995 | 2.58 | 2.58 | 2.5 | 2.5 |
| 09/04/1995 | 2.51 | 2.56 | 2.51 | 2.52 |
| 09/05/1995 | 2.54 | 2.56 | 2.54 | 2.54 |
| 09/06/1995 | 2.56 | 2.56 | 2.48 | 2.5 |
| 09/07/1995 | 2.47 | 2.52 | 2.47 | 2.48 |
| 09/08/1995 | 2.48 | 2.5 | 2.44 | 2.44 |
| 09/11/1995 | 2.48 | 2.48 | 2.38 | 2.44 |
| 09/12/1995 | 2.43 | 2.43 | 2.29 | 2.33 |
| 09/13/1995 | 2.38 | 2.38 | 2.27 | 2.35 |
| 09/14/1995 | 2.35 | 2.48 | 2.35 | 2.48 |
| 09/15/1995 | 2.5 | 2.54 | 2.42 | 2.54 |
| 09/18/1995 | 2.55 | 2.55 | 2.48 | 2.55 |
| 09/19/1995 | 2.52 | 2.56 | 2.5 | 2.52 |
| 09/20/1995 | 2.5 | 2.54 | 2.48 | 2.54 |
| 09/21/1995 | 2.46 | 2.5 | 2.46 | 2.48 |
| 09/22/1995 | 2.44 | 2.48 | 2.38 | 2.38 |
| 09/25/1995 | 2.58 | 2.58 | 2.31 | 2.4 |
| 09/26/1995 | 2.4 | 2.4 | 2.29 | 2.38 |
| 09/27/1995 | 2.35 | 2.35 | 2.19 | 2.25 |
| 09/28/1995 | 2.26 | 2.29 | 2.19 | 2.28 |
| 09/29/1995 | 2.22 | 2.29 | 2.21 | 2.29 |
| 10/02/1995 | 2.29 | 2.34 | 2.23 | 2.29 |
| 10/03/1995 | 2.27 | 2.29 | 2.24 | 2.27 |
| 10/04/1995 | 2.27 | 2.32 | 2.19 | 2.25 |
| 10/05/1995 | 2.19 | 2.21 | 2.14 | 2.15 |
| 10/06/1995 | 2.14 | 2.15 | 2.1 | 2.15 |
| 10/09/1995 | 2.1 | 2.15 | 2.1 | 2.11 |
| 10/10/1995 | 2.1 | 2.15 | 2.1 | 2.13 |
| 10/11/1995 | 2.12 | 2.17 | 2.1 | 2.12 |
| 10/12/1995 | 2.13 | 2.15 | 2.08 | 2.08 |
| 10/13/1995 | 2.08 | 2.1 | 1.97 | 2.01 |
| 10/16/1995 | 2.08 | 2.1 | 2.01 | 2.05 |
| 10/17/1995 | 2.03 | 2.06 | 2.02 | 2.02 |
| 10/18/1995 | 2.02 | 2.02 | 1.98 | 1.98 |
| 10/19/1995 | 1.99 | 1.99 | 1.85 | 1.92 |
| 10/20/1995 | 1.98 | 1.98 | 1.85 | 1.94 |
| 10/23/1995 | 1.95 | 1.95 | 1.78 | 1.81 |
| 10/24/1995 | 1.78 | 1.85 | 1.78 | 1.85 |
| 10/25/1995 | 1.91 | 1.91 | 1.86 | 1.91 |
| 10/26/1995 | 1.91 | 1.93 | 1.88 | 1.91 |
| 10/27/1995 | 1.89 | 1.97 | 1.88 | 1.97 |
| 10/30/1995 | 1.91 | 1.94 | 1.89 | 1.9 |
| 10/31/1995 | 1.91 | 1.94 | 1.9 | 1.91 |
| 11/02/1995 | 1.97 | 2.1 | 1.97 | 2.1 |
| 11/03/1995 | 2.2 | 2.23 | 2.17 | 2.23 |
| 11/06/1995 | 2.21 | 2.27 | 2.13 | 2.27 |
| 11/07/1995 | 2.21 | 2.27 | 2.19 | 2.27 |
| 11/08/1995 | 2.22 | 2.23 | 2.19 | 2.21 |
| 11/09/1995 | 2.22 | 2.23 | 2.2 | 2.2 |
| 11/10/1995 | 2.2 | 2.22 | 2.2 | 2.21 |
| 11/13/1995 | 2.2 | 2.21 | 2.17 | 2.17 |
| 11/14/1995 | 2.17 | 2.17 | 2.16 | 2.16 |
| 11/15/1995 | 2.16 | 2.21 | 2.15 | 2.16 |
| 11/16/1995 | 2.21 | 2.33 | 2.19 | 2.26 |
| 11/17/1995 | 2.25 | 2.44 | 2.25 | 2.4 |
| 11/20/1995 | 2.38 | 2.41 | 2.36 | 2.38 |
| 11/21/1995 | 2.37 | 2.42 | 2.36 | 2.39 |
| 11/22/1995 | 2.39 | 2.4 | 2.36 | 2.36 |
| 11/23/1995 | 2.32 | 2.33 | 2.26 | 2.29 |
| 11/24/1995 | 2.35 | 2.35 | 2.25 | 2.31 |
| 11/27/1995 | 2.26 | 2.33 | 2.26 | 2.31 |
| 11/28/1995 | 2.27 | 2.31 | 2.25 | 2.25 |
| 11/29/1995 | 2.25 | 2.28 | 2.22 | 2.27 |
| 11/30/1995 | 2.21 | 2.25 | 2.19 | 2.21 |
| 12/01/1995 | 2.28 | 2.28 | 2.19 | 2.26 |
| 12/04/1995 | 2.29 | 2.29 | 2.17 | 2.25 |
| 12/05/1995 | 2.17 | 2.22 | 2.17 | 2.21 |
| 12/06/1995 | 2.24 | 2.24 | 2.19 | 2.21 |
| 12/07/1995 | 2.25 | 2.25 | 2.19 | 2.23 |
| 12/08/1995 | 2.17 | 2.21 | 2.17 | 2.17 |
| 12/11/1995 | 2.18 | 2.18 | 2.15 | 2.17 |
| 12/12/1995 | 2.17 | 2.18 | 2.13 | 2.15 |
| 12/13/1995 | 2.17 | 2.17 | 2.07 | 2.07 |
| 12/14/1995 | 2.05 | 2.1 | 2.05 | 2.09 |
| 12/15/1995 | 2.1 | 2.15 | 2.09 | 2.12 |
| 12/18/1995 | 2.12 | 2.19 | 2.1 | 2.12 |
| 12/19/1995 | 2.12 | 2.17 | 2.06 | 2.12 |
| 12/20/1995 | 2.12 | 2.12 | 1.97 | 2.01 |
| 12/21/1995 | 2 | 2 | 1.87 | 1.92 |
| 12/22/1995 | 2.03 | 2.05 | 1.98 | 2 |
| 12/26/1995 | 2.02 | 2.05 | 2 | 2.04 |
| 12/27/1995 | 2.04 | 2.07 | 2.02 | 2.07 |
| 12/28/1995 | 2.06 | 2.13 | 2.05 | 2.06 |
| 12/29/1995 | 2.08 | 2.13 | 2.05 | 2.05 |