Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vinci S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DG.PA: Vinci S.A. Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.0555
CLOSE 2.0625

Low

LOW 1.6

High

HIGH 2.58
DATEOPENHIGHLOWCLOSE
01/02/19962.082.112.052.08
01/03/19962.082.172.082.13
01/04/19962.152.152.132.15
01/05/19962.152.152.12.1
01/08/19962.092.112.082.09
01/09/19962.132.132.12.13
01/10/19962.12.11.951.95
01/11/19961.931.941.911.91
01/12/19961.912.051.911.99
01/15/19961.972.041.932.04
01/16/199622.011.931.98
01/17/19961.981.981.941.95
01/18/19961.951.951.841.89
01/19/19961.912.041.912
01/22/199622.061.982.06
01/23/19962.012.041.971.97
01/24/19961.972.071.972.07
01/25/19962.12.12.012.06
01/26/19962.082.082.022.06
01/29/19962.062.132.052.13
01/30/19962.192.192.152.16
01/31/19962.232.332.212.31
02/01/19962.292.312.252.29
02/02/19962.292.332.272.31
02/05/19962.292.312.292.29
02/06/19962.292.342.292.33
02/07/19962.332.342.332.33
02/08/19962.342.342.292.29
02/09/19962.292.312.282.29
02/12/19962.292.312.232.23
02/13/19962.192.192.122.15
02/14/19962.112.132.042.05
02/15/19962.042.0722.07
02/16/19962.082.092.062.08
02/19/19962.082.082.042.04
02/20/19962.042.092.042.06
02/21/19962.062.12.052.1
02/22/19962.12.172.072.1
02/23/19962.172.172.12.15
02/26/19962.132.162.122.13
02/27/19962.152.152.12.12
02/28/19962.122.132.062.13
02/29/19962.162.252.152.25
03/01/19962.312.422.312.39
03/04/19962.412.412.372.38
03/05/19962.382.382.352.36
03/06/19962.362.462.362.42
03/07/19962.462.462.42.42
03/08/19962.422.422.372.38
03/11/19962.42.42.342.38
03/12/19962.382.42.322.35
03/13/19962.382.392.352.38
03/14/19962.382.512.362.48
03/15/19962.512.522.442.44
03/18/19962.472.472.382.44
03/19/19962.442.482.42.44
03/20/19962.442.442.382.44
03/21/19962.442.442.382.44
03/22/19962.42.522.42.52
03/25/19962.522.582.482.58
03/26/19962.582.582.482.48
03/27/19962.512.512.472.48
03/28/19962.482.482.452.45
03/29/19962.452.522.452.5
04/01/19962.492.572.492.56
04/02/19962.52.552.492.49
04/03/19962.52.542.462.48
04/04/19962.532.532.462.46
04/09/19962.482.482.442.46
04/10/19962.472.482.442.46
04/11/19962.472.482.442.48
04/12/19962.442.482.432.44
04/15/19962.462.462.452.46
04/16/19962.442.442.42.44
04/17/19962.42.422.42.41
04/18/19962.42.442.42.4
04/19/19962.442.462.422.44
04/22/19962.292.292.222.22
04/23/19962.212.252.052.15
04/24/19962.192.252.192.25
04/25/19962.252.292.152.15
04/26/19962.232.272.212.27
04/29/19962.172.192.152.17
04/30/19962.162.172.152.15
05/02/19962.152.192.152.15
05/03/19962.152.192.122.19
05/06/19962.122.192.122.18
05/07/19962.172.192.132.19
05/09/19962.192.192.152.19
05/10/19962.132.172.132.17
05/13/19962.122.132.122.12
05/14/19962.122.122.042.04
05/15/19962.052.112.042.09
05/17/19962.112.122.072.07
05/20/19962.12.112.072.08
05/21/19962.082.112.082.09
05/22/19962.112.1122.1
05/23/19962.122.152.062.15
05/24/19962.12.232.12.13
05/28/19962.172.212.122.19
05/29/19962.192.212.172.17
05/30/19962.172.232.152.23
05/31/19962.232.232.22.21
06/03/19962.132.172.132.17
06/04/19962.132.172.132.17
06/05/19962.152.172.132.15
06/06/19962.132.132.12.1
06/07/19962.092.12.062.1
06/10/19962.062.062.032.03
06/11/19962.032.092.032.09
06/12/19962.052.082.042.05
06/13/19962.082.082.042.06
06/14/19962.062.072.022.06
06/17/19962.042.12.032.09
06/18/19962.022.072.022.02
06/19/19962.042.062.012.01
06/20/19962.012.011.981.98
06/21/19961.981.981.931.93
06/24/19962.012.011.951.95
06/25/199622.171.972.08
06/26/19962.152.152.072.07
06/27/19962.082.12.082.1
06/28/19962.072.072.022.03
07/01/19962.082.082.012.04
07/02/19962.042.041.981.98
07/03/199622.011.971.97
07/04/19961.971.981.971.98
07/05/1996221.972
07/08/19961.981.991.961.99
07/09/19961.951.981.951.97
07/10/19961.951.981.951.98
07/11/19961.971.971.871.91
07/12/19961.871.881.781.84
07/15/19961.851.871.831.83
07/16/19961.811.811.761.78
07/17/19961.811.821.791.79
07/18/19961.821.891.791.89
07/19/19961.871.931.841.93
07/22/19961.841.931.841.93
07/23/19961.891.911.841.91
07/24/19961.831.911.831.91
07/25/19961.931.971.911.93
07/26/19961.911.921.871.91
07/29/19961.871.881.851.86
07/30/19961.841.841.811.84
07/31/19961.811.91.81.9
08/01/19961.911.911.81.9
08/02/19961.91.91.821.9
08/05/19961.831.911.831.91
08/06/19961.91.91.831.89
08/07/19961.841.891.841.89
08/08/19961.891.891.851.89
08/09/19961.891.891.831.86
08/12/19961.831.861.821.85
08/13/19961.811.851.811.85
08/14/19961.811.881.81.88
08/19/19961.881.881.791.81
08/20/19961.791.841.781.83
08/21/19961.791.841.761.84
08/22/19961.771.841.771.84
08/23/19961.791.831.771.82
08/26/19961.8121.781.96
08/27/19961.851.911.851.89
08/28/19961.871.871.831.87
08/29/19961.871.871.831.87
08/30/19961.871.871.811.87
09/02/19961.81.851.781.85
09/03/19961.841.841.781.84
09/04/19961.791.851.791.85
09/05/19961.851.851.831.85
09/06/19961.81.851.781.85
09/09/19961.851.851.821.85
09/10/19961.861.861.791.85
09/11/19961.821.851.81.83
09/12/19961.81.841.81.82
09/13/19961.811.821.81.82
09/16/19961.81.811.81.81
09/17/19961.81.841.81.84
09/18/19961.821.821.811.82
09/19/19961.831.831.811.82
09/20/19961.81.821.81.82
09/23/19961.81.81.681.74
09/24/19961.681.811.61.81
09/25/19961.741.781.681.78
09/26/19961.741.751.711.75
09/27/19961.71.771.71.77
09/30/19961.751.761.751.76
10/01/19961.741.771.741.77
10/02/19961.761.791.741.76
10/03/19961.761.791.741.79
10/04/19961.761.781.71.75
10/07/19961.741.741.681.71
10/08/19961.681.721.641.72
10/09/19961.651.721.641.72
10/10/19961.651.711.651.7
10/11/19961.651.721.651.69
10/14/19961.651.71.651.7
10/15/19961.71.961.71.95
10/16/19961.981.981.841.84
10/17/19961.841.871.831.87
10/18/19961.871.871.791.87
10/21/19961.871.881.811.86
10/22/19961.851.871.821.85
10/23/19961.821.841.821.84
10/24/19961.811.851.811.84
10/25/19961.851.861.831.86
10/28/19961.871.961.871.94
10/29/19961.951.971.941.94
10/30/19961.931.961.911.96
10/31/19961.911.961.911.95
11/04/19961.961.981.961.97
11/05/19961.9821.981.99
11/06/1996221.981.98
11/07/19961.981.991.911.91
11/08/19961.961.981.941.96
11/12/19961.971.981.951.96
11/13/19961.961.961.911.95
11/14/19961.951.951.911.95
11/15/19961.951.981.931.97
11/18/1996221.931.97
11/19/19961.9721.952
11/20/199622.122.09
11/21/19962.092.192.082.13
11/22/19962.172.222.152.19
11/25/19962.222.242.192.24
11/26/19962.242.242.222.22
11/27/19962.212.232.22.23
11/28/19962.212.232.212.23
11/29/19962.232.232.212.21
12/02/19962.212.222.192.21
12/03/19962.192.222.172.21
12/04/19962.232.232.132.13
12/05/19962.132.182.122.17
12/06/19962.132.132.042.04
12/09/19962.042.092.042.07
12/10/19962.082.12.042.09
12/11/19962.052.082.022.04
12/12/19962.022.062.022.03
12/13/199622.021.982.02
12/16/19962.082.12.022.09
12/17/19962.092.092.022.04
12/18/19962.042.12.042.09
12/19/19962.072.082.042.06
12/20/19962.022.041.971.98
12/23/19961.9821.951.98
12/24/19962.012.042.012.02
12/26/19962.042.042.012.01
12/27/19962.042.042.012.01
12/30/19962.012.082.012.08
12/31/19962.172.172.132.13