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

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.018
CLOSE 8.112

Low

LOW 1.65

High

HIGH 9.37
DATEOPENHIGHLOWCLOSE
01/01/20022.028.082.028.08
01/02/20028.268.268.128.14
01/03/20028.078.2188.14
01/04/20028.18.148.018.03
01/07/20028.118.238.038.21
01/08/20028.238.298.138.18
01/09/20028.258.258.088.11
01/10/20028.18.17.877.89
01/11/20027.97.967.677.9
01/14/20027.948.187.947.99
01/15/20028.138.458.078.45
01/16/20028.388.428.278.3
01/17/20028.378.448.328.39
01/18/20028.48.48.138.24
01/21/20028.248.448.198.41
01/22/20028.418.418.38.32
01/23/20028.248.428.28.42
01/24/20028.428.538.328.4
01/25/20028.438.598.428.59
01/28/20028.578.668.568.63
01/29/20028.638.758.618.65
01/30/20028.718.718.468.5
01/31/20028.58.748.478.66
02/01/20028.588.828.578.82
02/04/20028.858.898.798.88
02/05/20028.848.98.88.89
02/06/20028.888.938.88.88
02/07/20028.828.858.678.69
02/08/20028.778.968.78.88
02/11/20028.9598.878.88
02/12/2002998.878.88
02/13/20028.928.978.768.88
02/14/20028.888.988.858.88
02/15/20028.899.068.899.06
02/18/200299.068.969.03
02/19/20028.958.978.798.8
02/20/20028.888.888.698.82
02/21/20028.939.058.859.01
02/22/20029.029.028.98.97
02/25/20028.938.978.758.78
02/26/20028.858.938.788.78
02/27/20028.888.888.788.78
02/28/20028.758.858.758.82
03/01/20028.828.828.78.7
03/04/20028.989.048.78.75
03/05/20028.828.958.788.85
03/06/20028.918.968.848.96
03/07/20028.979.058.889.05
03/08/20029.099.289.079.28
03/11/20029.329.359.079.12
03/12/20029.079.199.039.1
03/13/20029.139.168.798.79
03/14/20028.938.948.828.94
03/15/20028.979.068.829.06
03/18/20029.19.159.19.11
03/19/20029.189.188.888.92
03/20/200299.18.938.93
03/21/20028.939.018.98.94
03/22/20028.919.078.99
03/25/200299.058.999.02
03/26/200299.1599.06
03/27/20029.089.319.079.23
03/28/20029.329.379.199.28
03/29/20022.279.072.279.07
04/01/20022.279.072.279.07
04/02/20029.329.329.039.24
04/03/20029.249.269.119.25
04/04/20029.199.249.149.17
04/05/20029.189.188.948.94
04/08/20028.999.038.878.88
04/09/20028.879.018.838.83
04/10/20028.849.078.848.96
04/11/20029.119.128.919
04/12/200299.328.979.32
04/15/20029.359.359.19.12
04/16/20029.19.169.059.1
04/17/20029.139.168.998.99
04/18/200299.048.969
04/19/20028.949.028.948.96
04/22/20028.969.128.959.12
04/23/20028.858.998.88.95
04/24/20028.9798.929
04/25/20028.999.068.968.98
04/26/20029.019.038.889
04/29/200299.048.878.98
04/30/200299.058.858.88
05/01/20028.888.728.728.72
05/02/20028.939.18.938.95
05/03/20028.9498.98.98
05/06/2002998.848.92
05/07/20028.898.98.788.87
05/08/20028.878.958.858.95
05/09/20028.888.888.768.76
05/10/20028.828.878.778.78
05/13/20028.828.958.828.95
05/14/200299.058.99.03
05/15/20029.079.18.968.99
05/16/20028.968.998.828.87
05/17/20028.888.938.758.79
05/20/20028.818.968.88.87
05/21/20028.878.968.778.8
05/22/20028.818.858.728.76
05/23/20028.718.788.548.55
05/24/20028.578.658.578.62
05/27/20028.688.698.628.67
05/28/20028.688.738.638.63
05/29/20028.628.658.468.53
05/30/20028.538.558.328.37
05/31/20028.448.488.288.35
06/03/20028.388.388.198.2
06/04/20028.258.538.198.33
06/05/20028.468.528.298.42
06/06/20028.548.658.468.5
06/07/20028.498.578.318.46
06/10/20028.578.718.488.64
06/11/20028.668.828.638.65
06/12/20028.698.98.658.82
06/13/20028.888.898.698.82
06/14/20028.768.838.578.65
06/17/20028.78.748.68.61
06/18/20028.718.738.458.53
06/19/20028.458.758.458.7
06/20/20028.638.718.528.61
06/21/20028.618.658.438.62
06/24/20028.618.628.488.5
06/25/20028.68.68.468.5
06/26/20028.38.428.258.4
06/27/20028.288.448.218.37
06/28/20028.258.588.138.58
07/01/20028.568.628.328.41
07/02/20028.418.58.338.35
07/03/20028.438.578.358.44
07/04/20028.578.578.38.41
07/05/20028.438.518.288.35
07/08/20028.468.578.338.55
07/09/20028.598.628.358.55
07/10/20028.578.578.48.48
07/11/20028.388.558.348.44
07/12/20028.568.578.238.35
07/15/20028.358.388.198.24
07/16/20028.218.287.918
07/17/20027.928.127.928
07/18/20028.078.077.938
07/19/20028.038.037.787.85
07/22/20027.998.127.727.73
07/23/20027.697.787.327.48
07/24/20027.387.577.37.48
07/25/20027.537.547.377.49
07/26/20027.387.426.927.12
07/29/20027.127.517.037.47
07/30/20027.57.627.447.52
07/31/20027.397.617.347.44
08/01/20027.577.577.257.27
08/02/20027.287.377.177.17
08/05/20027.197.357.087.13
08/06/20027.137.286.977.22
08/07/20027.317.47.137.19
08/08/20027.377.517.287.35
08/09/20027.47.477.27.46
08/12/20027.57.57.377.42
08/13/20027.497.497.327.49
08/14/20027.447.527.357.42
08/15/20027.617.617.47.48
08/16/20027.527.547.47.47
08/19/20027.477.67.427.44
08/20/20027.47.557.47.53
08/21/20027.557.957.537.83
08/22/20027.827.977.827.94
08/23/20027.947.997.767.88
08/26/20027.947.947.767.81
08/27/20027.937.977.857.91
08/28/20027.827.887.717.78
08/29/20027.737.757.67.69
08/30/20027.677.767.617.76
09/02/20027.677.757.557.63
09/03/20027.557.657.357.38
09/04/20027.57.827.347.81
09/05/20027.747.837.617.8
09/06/20027.817.917.77.91
09/09/20027.887.987.817.9
09/10/20027.888.027.827.9
09/11/20027.888.227.888.16
09/12/20028.128.128.018.08
09/13/200288.17.878.06
09/16/20028.038.217.948
09/17/20028.138.1388
09/18/20027.98.177.97.92
09/19/20027.98.077.888
09/20/20027.878.137.878.12
09/23/20028.098.127.87.83
09/24/20027.87.857.547.57
09/25/20027.57.87.57.7
09/26/20027.817.837.587.8
09/27/20027.797.947.727.79
09/30/20027.757.847.547.67
10/01/20027.597.767.587.67
10/02/20027.757.837.77.7
10/03/20027.737.87.637.67
10/04/20027.627.727.357.38
10/07/20027.327.377.17.1
10/08/20027.097.457.077.14
10/09/20027.147.276.987.13
10/10/20027.087.367.087.23
10/11/20027.277.427.257.35
10/14/20027.27.477.27.4
10/15/20027.467.657.427.58
10/16/20027.487.67.287.43
10/17/20027.487.567.357.45
10/18/20027.67.627.437.47
10/21/20027.57.67.387.5
10/22/20027.567.577.437.52
10/23/20027.627.637.347.5
10/24/20027.477.557.327.47
10/25/20027.447.477.277.37
10/28/20027.477.497.337.39
10/29/20027.327.437.257.25
10/30/20027.327.347.177.25
10/31/20027.327.336.977.05
11/01/20027.097.257.027.23
11/04/20027.257.337.117.22
11/05/20027.237.57.157.44
11/06/20027.57.57.287.42
11/07/20027.467.537.187.24
11/08/20027.267.387.217.33
11/11/20027.267.387.197.33
11/12/20027.337.427.237.38
11/13/20027.357.357.227.25
11/14/20027.257.487.257.44
11/15/20027.477.487.297.38
11/18/20027.457.487.37.4
11/19/20027.47.427.267.3
11/20/20027.387.387.257.28
11/21/20027.387.387.237.29
11/22/20027.327.337.197.28
11/25/20027.367.447.277.34
11/26/20027.327.437.27.23
11/27/20027.247.317.197.25
11/28/20027.277.37.137.18
11/29/20027.247.297.187.22
12/02/20027.197.337.157.15
12/03/20027.257.257.057.13
12/04/20027.137.257.17.17
12/05/20027.177.237.137.19
12/06/20027.137.187.057.08
12/09/20027.137.147.027.02
12/10/20027.027.17.027.04
12/11/20027.117.126.987
12/12/20026.977.026.886.88
12/13/20026.876.926.586.68
12/16/20026.76.716.556.59
12/17/20026.626.696.536.65
12/18/20026.76.876.76.85
12/19/20026.886.896.626.63
12/20/20026.656.756.636.7
12/23/20026.76.746.646.66
12/24/20026.726.746.646.73
12/25/20021.656.611.656.61
12/26/20021.656.611.656.61
12/27/20026.696.86.636.69
12/30/20026.696.696.636.65
12/31/20026.666.86.646.72