DG.PA: Vinci S.A. Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.5477

CLOSE 2.5528

Low

LOW 2

High

HIGH 3.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	2.13	2.15	2.08	2.08
01/03/1997	2.1	2.1	2.06	2.08
01/06/1997	2.06	2.17	2.06	2.12
01/07/1997	2.1	2.15	2.08	2.08
01/08/1997	2.1	2.1	2.05	2.05
01/09/1997	2.02	2.05	2.02	2.03
01/10/1997	2.04	2.1	2	2
01/13/1997	2.1	2.1	2.02	2.02
01/14/1997	2.04	2.12	2.02	2.12
01/15/1997	2.13	2.13	2.09	2.1
01/16/1997	2.1	2.1	2.07	2.1
01/17/1997	2.1	2.13	2.08	2.12
01/20/1997	2.13	2.17	2.1	2.12
01/21/1997	2.15	2.17	2.11	2.11
01/22/1997	2.12	2.13	2.11	2.12
01/23/1997	2.12	2.2	2.12	2.2
01/24/1997	2.21	2.21	2.17	2.17
01/27/1997	2.29	2.31	2.25	2.3
01/28/1997	2.32	2.42	2.31	2.42
01/29/1997	2.4	2.4	2.36	2.4
01/30/1997	2.4	2.44	2.35	2.44
01/31/1997	2.48	2.59	2.38	2.4
02/03/1997	2.44	2.44	2.3	2.34
02/04/1997	2.35	2.4	2.34	2.34
02/05/1997	2.39	2.39	2.33	2.33
02/06/1997	2.33	2.36	2.33	2.33
02/07/1997	2.34	2.35	2.31	2.35
02/10/1997	2.35	2.38	2.29	2.29
02/11/1997	2.35	2.38	2.31	2.38
02/12/1997	2.38	2.38	2.34	2.36
02/13/1997	2.36	2.36	2.33	2.36
02/14/1997	2.35	2.36	2.34	2.36
02/17/1997	2.36	2.43	2.35	2.43
02/18/1997	2.44	2.44	2.37	2.42
02/19/1997	2.45	2.45	2.38	2.42
02/20/1997	2.39	2.42	2.38	2.4
02/21/1997	2.38	2.4	2.36	2.38
02/24/1997	2.48	2.48	2.4	2.44
02/25/1997	2.44	2.46	2.42	2.43
02/26/1997	2.46	2.46	2.43	2.44
02/27/1997	2.44	2.55	2.43	2.53
02/28/1997	2.52	2.52	2.48	2.52
03/03/1997	2.52	2.52	2.5	2.5
03/04/1997	2.5	2.5	2.49	2.49
03/05/1997	2.46	2.52	2.44	2.5
03/06/1997	2.5	2.53	2.48	2.53
03/07/1997	2.54	2.54	2.44	2.53
03/10/1997	2.52	2.53	2.52	2.52
03/11/1997	2.52	2.52	2.5	2.52
03/12/1997	2.5	2.5	2.45	2.46
03/13/1997	2.44	2.48	2.36	2.4
03/14/1997	2.36	2.44	2.36	2.44
03/17/1997	2.39	2.42	2.36	2.38
03/18/1997	2.36	2.36	2.21	2.31
03/19/1997	2.31	2.32	2.25	2.26
03/20/1997	2.29	2.29	2.23	2.24
03/21/1997	2.23	2.42	2.23	2.4
03/24/1997	2.4	2.45	2.3	2.31
03/25/1997	2.33	2.38	2.33	2.38
03/26/1997	2.31	2.36	2.3	2.35
03/27/1997	2.31	2.35	2.31	2.33
04/01/1997	2.27	2.33	2.25	2.26
04/02/1997	2.29	2.33	2.27	2.32
04/03/1997	2.31	2.33	2.26	2.27
04/04/1997	2.27	2.29	2.27	2.27
04/07/1997	2.35	2.35	2.31	2.31
04/08/1997	2.31	2.42	2.31	2.4
04/09/1997	2.52	2.56	2.49	2.54
04/10/1997	2.54	2.54	2.48	2.48
04/11/1997	2.52	2.52	2.48	2.49
04/14/1997	2.52	2.52	2.48	2.48
04/15/1997	2.55	2.56	2.5	2.56
04/16/1997	2.56	2.56	2.54	2.56
04/17/1997	2.56	2.58	2.55	2.58
04/18/1997	2.56	2.57	2.54	2.56
04/21/1997	2.48	2.5	2.44	2.48
04/22/1997	2.45	2.5	2.45	2.5
04/23/1997	2.53	2.56	2.5	2.56
04/24/1997	2.58	2.72	2.56	2.56
04/25/1997	2.62	2.62	2.52	2.59
04/28/1997	2.59	2.59	2.54	2.57
04/29/1997	2.56	2.57	2.54	2.56
04/30/1997	2.56	2.56	2.54	2.56
05/02/1997	2.57	2.59	2.54	2.59
05/05/1997	2.56	2.58	2.54	2.56
05/06/1997	2.57	2.59	2.54	2.59
05/07/1997	2.54	2.59	2.54	2.58
05/09/1997	2.58	2.58	2.54	2.54
05/12/1997	2.56	2.56	2.53	2.53
05/13/1997	2.53	2.57	2.53	2.57
05/14/1997	2.57	2.57	2.54	2.55
05/15/1997	2.54	2.54	2.52	2.53
05/16/1997	2.52	2.52	2.5	2.51
05/20/1997	2.48	2.52	2.48	2.48
05/21/1997	2.48	2.5	2.48	2.48
05/22/1997	2.48	2.5	2.48	2.48
05/23/1997	2.47	2.48	2.45	2.48
05/26/1997	2.36	2.38	2.23	2.36
05/27/1997	2.31	2.38	2.31	2.38
05/28/1997	2.4	2.48	2.31	2.31
05/29/1997	2.33	2.34	2.29	2.29
05/30/1997	2.5	2.5	2.29	2.32
06/02/1997	2.17	2.48	2.13	2.31
06/03/1997	2.38	2.44	2.35	2.36
06/04/1997	2.37	2.38	2.33	2.36
06/05/1997	2.35	2.5	2.35	2.44
06/06/1997	2.46	2.46	2.35	2.4
06/09/1997	2.38	2.4	2.32	2.32
06/10/1997	2.33	2.38	2.33	2.33
06/11/1997	2.32	2.37	2.27	2.31
06/12/1997	2.35	2.35	2.29	2.32
06/13/1997	2.29	2.36	2.27	2.29
06/16/1997	2.36	2.36	2.31	2.36
06/17/1997	2.36	2.36	2.28	2.28
06/18/1997	2.34	2.35	2.3	2.31
06/19/1997	2.31	2.38	2.31	2.35
06/20/1997	2.3	2.34	2.3	2.31
06/23/1997	2.33	2.33	2.31	2.31
06/24/1997	2.38	2.38	2.34	2.34
06/25/1997	2.36	2.42	2.36	2.4
06/26/1997	2.38	2.4	2.32	2.33
06/27/1997	2.4	2.4	2.33	2.34
06/30/1997	2.4	2.42	2.35	2.35
07/01/1997	2.36	2.39	2.35	2.35
07/02/1997	2.38	2.44	2.36	2.43
07/03/1997	2.46	2.53	2.4	2.46
07/04/1997	2.47	2.67	2.47	2.59
07/07/1997	2.61	2.71	2.61	2.71
07/08/1997	2.72	2.72	2.59	2.64
07/09/1997	2.69	2.79	2.63	2.73
07/10/1997	2.73	2.81	2.73	2.81
07/11/1997	2.79	2.86	2.79	2.8
07/15/1997	2.79	2.82	2.76	2.82
07/16/1997	2.82	2.82	2.77	2.77
07/17/1997	2.75	2.79	2.75	2.75
07/18/1997	2.75	2.75	2.7	2.71
07/21/1997	2.69	2.7	2.64	2.66
07/22/1997	2.64	2.7	2.64	2.65
07/23/1997	2.7	2.76	2.69	2.75
07/24/1997	2.7	2.8	2.7	2.78
07/25/1997	2.82	2.82	2.75	2.81
07/28/1997	2.79	2.79	2.64	2.64
07/29/1997	2.67	2.71	2.67	2.69
07/30/1997	2.7	2.76	2.7	2.73
07/31/1997	2.74	2.77	2.74	2.75
08/01/1997	2.75	2.76	2.63	2.69
08/04/1997	2.65	2.67	2.65	2.67
08/05/1997	2.67	2.67	2.6	2.67
08/06/1997	2.67	2.67	2.61	2.67
08/07/1997	2.65	2.67	2.62	2.67
08/08/1997	2.61	2.67	2.6	2.62
08/11/1997	2.6	2.61	2.58	2.61
08/12/1997	2.56	2.61	2.54	2.55
08/13/1997	2.55	2.6	2.53	2.53
08/14/1997	2.54	2.57	2.53	2.53
08/18/1997	2.51	2.53	2.48	2.51
08/19/1997	2.49	2.6	2.48	2.6
08/20/1997	2.61	2.61	2.52	2.52
08/21/1997	2.53	2.59	2.53	2.59
08/22/1997	2.55	2.67	2.48	2.63
08/25/1997	2.67	2.69	2.65	2.65
08/26/1997	2.67	2.69	2.59	2.59
08/27/1997	2.58	2.63	2.54	2.6
08/28/1997	2.61	2.61	2.54	2.54
08/29/1997	2.52	2.56	2.5	2.5
09/01/1997	2.5	2.52	2.5	2.51
09/02/1997	2.56	2.56	2.48	2.48
09/03/1997	2.54	2.58	2.52	2.56
09/04/1997	2.61	2.61	2.59	2.59
09/05/1997	2.6	2.63	2.56	2.61
09/08/1997	2.56	2.65	2.56	2.65
09/09/1997	2.69	2.79	2.69	2.77
09/10/1997	2.77	2.79	2.69	2.73
09/11/1997	2.67	2.82	2.67	2.82
09/12/1997	2.79	2.82	2.77	2.82
09/15/1997	2.79	2.8	2.73	2.75
09/16/1997	2.74	2.74	2.65	2.72
09/17/1997	2.66	2.7	2.63	2.64
09/18/1997	2.67	2.75	2.63	2.75
09/19/1997	2.75	2.85	2.73	2.82
09/22/1997	2.73	2.76	2.67	2.75
09/23/1997	2.69	2.76	2.65	2.76
09/24/1997	2.82	2.82	2.69	2.82
09/25/1997	2.75	2.8	2.71	2.8
09/26/1997	2.73	2.79	2.73	2.77
09/29/1997	2.73	2.75	2.73	2.73
09/30/1997	2.73	2.73	2.67	2.73
10/01/1997	2.67	2.71	2.67	2.69
10/02/1997	2.68	2.68	2.63	2.67
10/03/1997	2.65	2.73	2.62	2.73
10/06/1997	2.73	2.73	2.66	2.73
10/07/1997	2.73	2.73	2.67	2.73
10/08/1997	2.66	2.73	2.66	2.73
10/09/1997	2.66	2.71	2.63	2.71
10/10/1997	2.72	2.72	2.64	2.71
10/13/1997	2.71	2.71	2.67	2.7
10/14/1997	2.71	2.73	2.71	2.72
10/15/1997	2.68	2.73	2.65	2.73
10/16/1997	2.72	2.72	2.65	2.7
10/17/1997	2.66	2.71	2.64	2.7
10/20/1997	2.7	2.71	2.69	2.71
10/21/1997	2.72	2.8	2.71	2.78
10/22/1997	2.78	2.87	2.77	2.86
10/23/1997	2.8	2.88	2.78	2.87
10/24/1997	2.86	2.99	2.83	2.94
10/27/1997	2.86	2.88	2.8	2.86
10/28/1997	2.46	2.8	2.46	2.8
10/29/1997	2.86	2.86	2.77	2.82
10/30/1997	2.82	2.82	2.67	2.75
10/31/1997	2.74	2.82	2.74	2.82
11/03/1997	2.82	2.84	2.79	2.84
11/04/1997	2.84	2.84	2.83	2.83
11/05/1997	2.84	2.84	2.82	2.82
11/06/1997	2.83	2.84	2.82	2.83
11/07/1997	2.82	2.83	2.77	2.77
11/12/1997	2.77	2.79	2.58	2.63
11/13/1997	2.64	2.67	2.58	2.65
11/14/1997	2.67	2.73	2.63	2.7
11/17/1997	2.8	2.8	2.73	2.76
11/18/1997	2.73	2.79	2.71	2.79
11/19/1997	2.71	2.79	2.71	2.72
11/20/1997	2.73	2.75	2.71	2.73
11/21/1997	2.75	2.75	2.72	2.73
11/24/1997	2.67	2.75	2.67	2.69
11/25/1997	2.69	2.74	2.69	2.7
11/26/1997	2.7	2.73	2.7	2.7
11/27/1997	2.73	2.73	2.7	2.73
11/28/1997	2.72	2.77	2.72	2.74
12/01/1997	2.73	2.77	2.73	2.75
12/02/1997	2.77	2.79	2.77	2.79
12/03/1997	2.77	2.84	2.77	2.84
12/04/1997	2.79	2.82	2.79	2.79
12/05/1997	2.79	2.84	2.79	2.8
12/08/1997	2.84	2.86	2.83	2.83
12/09/1997	2.85	2.88	2.85	2.85
12/10/1997	2.86	2.88	2.84	2.88
12/11/1997	2.84	2.87	2.81	2.83
12/12/1997	2.81	2.89	2.81	2.89
12/15/1997	2.88	2.9	2.85	2.9
12/16/1997	2.86	2.89	2.86	2.87
12/17/1997	2.84	2.88	2.84	2.85
12/18/1997	2.85	2.86	2.8	2.83
12/19/1997	2.79	2.86	2.79	2.79
12/22/1997	2.79	2.82	2.79	2.79
12/23/1997	2.79	2.82	2.79	2.82
12/24/1997	2.82	2.89	2.77	2.89
12/26/1997	2.95	2.96	2.86	2.95
12/29/1997	2.95	2.96	2.88	2.96
12/30/1997	2.96	2.99	2.94	2.95
12/31/1997	2.92	3.05	2.92	2.98

Menu

Create your free account now!

DG.PA: Vinci S.A. Historical Data

1997 Historical Chart

Average

Low

High