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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.2392
CLOSE 8.3682

Low

LOW 1.97

High

HIGH 9.5
DATEOPENHIGHLOWCLOSE
01/01/20018.048.048.048.04
01/02/20018.48.488.4
01/03/20018.198.328.158.19
01/04/20017.888.257.587.88
01/05/20018.38.37.938.3
01/08/20018.058.288.018.05
01/09/20017.758.137.757.75
01/10/20017.757.937.727.75
01/11/20017.77.827.677.7
01/12/20017.637.737.617.63
01/15/20017.877.887.527.87
01/16/20017.927.987.857.92
01/17/200188.037.98
01/18/20017.998.017.857.99
01/19/20017.948.097.857.94
01/22/20017.887.987.677.88
01/23/20017.7887.757.78
01/24/20017.757.847.737.75
01/25/20017.887.937.737.88
01/26/20017.737.997.77.73
01/29/20017.677.887.527.67
01/30/20017.577.877.457.57
01/31/20017.447.577.387.44
02/01/20017.447.677.047.44
02/02/20017.887.97.527.88
02/05/20017.887.887.627.88
02/06/20017.827.887.677.82
02/07/20017.767.857.687.76
02/08/20017.897.947.737.89
02/09/20017.827.887.747.82
02/12/20017.787.877.777.78
02/13/20017.87.857.767.8
02/14/2001887.838
02/15/20018.148.247.958.14
02/16/20018.158.198.018.15
02/19/20018.18.1588.1
02/20/20018.18.158.18.1
02/21/20018.158.158.078.15
02/22/20018.378.378.048.37
02/23/20018.348.348.138.34
02/26/20018.258.348.178.25
02/27/20018.168.328.168.19
02/28/20018.138.198.028.19
03/01/20018.138.137.917.92
03/02/20017.988.227.988.19
03/05/20018.018.1388.02
03/06/20017.988.067.87.88
03/07/20017.888.127.838.12
03/08/20018.128.147.998.14
03/09/20018.148.828.148.45
03/12/20018.488.788.468.63
03/13/20018.388.498.288.32
03/14/20018.388.438.198.19
03/15/20018.248.328.138.32
03/16/20018.338.338.178.21
03/19/20018.248.418.238.4
03/20/20018.388.58.388.5
03/21/20018.388.388.258.26
03/22/20018.278.328.18.14
03/23/20018.148.388.148.38
03/26/20018.388.398.38.38
03/27/20018.388.488.378.48
03/28/20018.488.698.348.67
03/29/20018.58.678.58.65
03/30/20018.678.758.598.75
04/02/20018.738.738.468.67
04/03/20018.638.748.578.63
04/04/20018.758.758.398.45
04/05/20018.388.558.218.21
04/06/20018.258.378.138.37
04/09/20018.258.578.258.57
04/10/20018.58.748.388.69
04/11/20018.738.738.548.58
04/12/20018.618.628.378.5
04/13/20012.098.352.098.35
04/16/20012.098.352.098.35
04/17/20018.48.628.138.25
04/18/20018.328.448.078.1
04/19/20018.118.198.088.08
04/20/20018.138.147.978
04/23/20018.138.188.038.12
04/24/20018.078.397.948.32
04/25/20018.258.558.258.37
04/26/20018.458.488.328.39
04/27/20018.448.448.328.35
04/30/20018.358.388.258.25
05/01/20018.258.18.18.1
05/02/20018.328.48.288.38
05/03/20018.328.628.328.55
05/04/20018.58.68.58.57
05/07/20018.638.638.398.47
05/08/20018.48.68.358.6
05/09/20018.578.738.58.73
05/10/20018.748.748.638.67
05/11/20018.698.748.548.6
05/14/20018.638.718.598.68
05/15/20018.699.198.689.18
05/16/200199.038.838.85
05/17/20018.829.038.828.94
05/18/20018.9398.768.82
05/21/20018.8298.788.97
05/22/2001998.818.88
05/23/20018.958.968.848.88
05/24/20018.828.988.828.95
05/25/20018.8898.889
05/28/20018.9998.99
05/29/20018.98.988.98.95
05/30/20018.9598.828.82
05/31/20018.798.858.588.58
06/01/20018.638.938.638.86
06/04/20018.868.78.78.7
06/05/20018.939.18.99.1
06/06/20019.099.329.039.2
06/07/20019.219.259.29.23
06/08/20019.239.249.129.22
06/11/20019.189.188.999.03
06/12/20019.039.038.788.78
06/13/20018.98.968.768.95
06/14/20018.889.218.849.04
06/15/20019.169.219.079.1
06/18/20019.079.168.939.03
06/19/20019.299.299.039.09
06/20/20018.949.18.949.01
06/21/20019.019.18.919.04
06/22/200199.599.5
06/25/20019.389.389.239.28
06/26/20019.159.269.019.12
06/27/20018.989.138.989.09
06/28/20019.259.49.099.4
06/29/20019.479.479.259.4
07/02/20019.469.469.359.46
07/03/20019.389.499.289.28
07/04/20019.329.439.289.38
07/05/20019.389.389.269.3
07/06/20019.349.389.259.37
07/09/20019.259.469.219.46
07/10/20019.439.439.359.37
07/11/200199.258.969.25
07/12/20019.39.38.989.12
07/13/20019.089.239.089.21
07/16/20019.219.219.079.07
07/17/20019.139.29.039.2
07/18/20019.199.229.059.13
07/19/20019.259.259.079.25
07/20/20019.239.329.159.25
07/23/20019.159.239.079.07
07/24/200199.1399.07
07/25/20019.139.138.958.95
07/26/20018.949.078.949
07/27/20019.139.138.738.99
07/30/20018.999.188.899.15
07/31/20019.079.168.949.16
08/01/20019.079.078.828.88
08/02/20018.899.078.798.82
08/03/20018.848.938.638.66
08/06/20018.739.138.79.12
08/07/20019.129.129.019.1
08/08/20019.19.18.929.05
08/09/20018.958.968.718.88
08/10/20018.8798.838.98
08/13/20018.988.988.888.96
08/14/20018.718.828.328.63
08/15/20018.578.68.28.24
08/16/20018.228.388.28.26
08/17/20018.38.348.268.34
08/20/20018.218.348.138.32
08/21/20018.238.378.238.37
08/22/20018.358.378.288.32
08/23/20018.38.598.38.59
08/24/20018.448.788.448.72
08/27/20018.78.718.578.68
08/28/20018.578.668.558.6
08/29/20018.648.648.548.57
08/30/20018.558.68.548.57
08/31/20018.538.738.538.73
09/03/20018.648.648.478.5
09/04/20018.468.578.348.34
09/05/20018.328.48.228.25
09/06/20018.258.328.158.2
09/07/20018.268.328.148.25
09/10/20018.198.388.148.21
09/11/20018.238.497.817.83
09/12/20017.448.077.437.84
09/13/20017.798.077.798
09/14/20017.927.977.727.85
09/17/20017.697.787.67.75
09/18/20017.77.887.647.88
09/19/20017.97.987.677.68
09/20/20017.767.767.387.5
09/21/20017.357.356.937.25
09/24/20017.177.417.177.27
09/25/20017.637.927.397.87
09/26/20017.887.887.727.83
09/27/20017.727.897.727.87
09/28/20017.788.137.788.07
10/01/20018.138.158.058.07
10/02/20018.028.127.827.87
10/03/20017.887.947.67.73
10/04/20017.827.887.737.88
10/05/20017.857.977.787.85
10/08/20017.857.857.737.8
10/09/20017.827.947.87.88
10/10/20017.828.057.798
10/11/200188.067.897.95
10/12/200188.137.978.13
10/15/200188.1588.15
10/16/20018.28.38.138.23
10/17/20018.198.328.198.32
10/18/20018.218.248.138.15
10/19/20018.138.227.998.19
10/22/20018.158.227.948.07
10/23/20018.188.218.058.13
10/24/20018.238.238.048.05
10/25/20018.078.27.978.06
10/26/20018.018.137.887.89
10/29/20018.038.257.938.25
10/30/20018.138.258.128.13
10/31/20018.138.388.128.38
11/01/20018.378.438.258.32
11/02/20018.288.348.138.22
11/05/20018.248.248.128.13
11/06/20018.118.268.118.23
11/07/20018.218.288.138.21
11/08/20018.218.328.28.28
11/09/20018.298.328.148.14
11/12/20018.258.328.158.2
11/13/20018.268.318.228.22
11/14/20018.328.328.198.21
11/15/20018.258.368.068.06
11/16/20018.218.217.948.01
11/19/20018.138.38.088.24
11/20/20018.168.258.18.21
11/21/20018.138.388.138.34
11/22/20018.268.368.248.24
11/23/20018.148.248.148.16
11/26/20018.138.218.128.12
11/27/20018.078.1988
11/28/20017.978.167.978.07
11/29/200188.137.887.96
11/30/20017.827.967.737.84
12/03/20017.757.987.757.95
12/04/20017.888.267.888.25
12/05/20018.138.238.038.03
12/06/20018.038.167.937.93
12/07/20017.98.067.97.93
12/10/20017.888.037.87.8
12/11/20017.758.057.747.93
12/12/20017.888.17.857.94
12/13/20017.888.037.787.78
12/14/20017.7287.727.82
12/17/20017.777.957.777.92
12/18/20017.968.067.777.77
12/19/20017.827.987.827.97
12/20/20017.988.127.947.98
12/21/200188.1388.13
12/24/20018.078.1188.01
12/25/20011.977.861.977.86
12/26/20011.977.861.977.86
12/27/20018.138.157.988.13
12/28/20018.138.238.078.23
12/31/20012.028.082.028.08