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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.0721
CLOSE 16.2161

Low

LOW 3.42

High

HIGH 36.88
DATEOPENHIGHLOWCLOSE
01/03/200512.3312.5712.3312.53
01/04/200512.5812.812.5212.65
01/05/200512.6312.712.5712.6
01/06/200512.6512.8212.6212.78
01/07/200512.8212.8412.5912.84
01/10/200512.7712.8312.7212.74
01/11/200512.8212.8212.5712.73
01/12/200512.7512.9212.7212.88
01/13/200512.8813.0712.8813.07
01/14/200513.0713.1212.9913.1
01/17/200513.113.1313.0813.13
01/18/200513.1313.2413.113.24
01/19/200513.2513.3213.1213.29
01/20/200513.2913.3213.1413.18
01/21/200513.1913.3713.1913.37
01/24/200513.3413.3713.1213.18
01/25/200513.1713.3413.1413.32
01/26/200513.3313.3513.2413.32
01/27/200513.3713.4913.2813.49
01/28/200513.4913.6513.4413.63
01/31/200513.6413.7713.6313.75
02/01/200513.8513.8513.6213.72
02/02/200513.7413.7713.6313.68
02/03/200513.7413.8713.7313.84
02/04/200513.914.3313.914.28
02/07/200514.3414.3414.2214.28
02/08/200514.2514.3514.1714.25
02/09/200514.214.2714.1814.22
02/10/200514.2414.3214.1714.23
02/11/200514.2514.3814.214.35
02/14/200514.3714.5514.3714.49
02/15/200514.5514.614.4514.52
02/16/200514.5414.614.4314.49
02/17/200514.4914.5414.3714.39
02/18/200514.4214.4314.1314.17
02/21/200514.1314.2313.6313.68
02/22/200513.6513.7213.3513.54
02/23/200513.513.7213.4213.67
02/24/200513.7313.7313.5913.65
02/25/200513.7413.8813.7213.84
02/28/200513.8813.9513.7913.88
03/01/200513.9214.0713.8713.98
03/02/200514.514.5514.0714.1
03/03/200514.2314.3414.1714.28
03/04/200514.3514.3514.1814.27
03/07/200514.3214.4414.2714.39
03/08/200514.4314.4314.1914.28
03/09/200514.3814.4314.2214.23
03/10/200514.1914.2714.0214.05
03/11/200514.1314.1514.0314.07
03/14/200514.0914.1514.0314.05
03/15/200513.9814.113.9814.07
03/16/200514.2214.314.1214.15
03/17/200514.1814.214.0714.1
03/18/200514.1214.1213.9514.1
03/21/200514.1514.2314.0314.14
03/22/200514.1914.1913.8313.85
03/23/200513.7913.8713.613.74
03/24/200513.7414.0213.713.92
03/25/20053.4213.663.4213.66
03/28/20053.4213.663.4213.66
03/29/200513.9213.9813.6813.79
03/30/200513.7913.913.7513.9
03/31/2005141413.8213.9
04/01/200513.914.0513.913.98
04/04/200513.9514.0713.9214.05
04/05/200514.1314.1313.9314.02
04/06/200513.9714.0713.9414.05
04/07/200514.0414.0713.9714
04/08/200514.0414.2214.0314.15
04/11/200514.1714.314.1414.28
04/12/200514.314.414.214.4
04/13/200514.4314.5214.3314.52
04/14/200514.414.4714.314.38
04/15/200514.2714.3814.1914.24
04/18/200514.1414.213.913.95
04/19/200513.9514.0813.9214
04/20/200514.0814.1513.9513.98
04/21/20051414.0813.9213.94
04/22/200513.9914.2513.9914.19
04/25/200514.1314.3714.0814.29
04/26/200514.2314.2714.1314.18
04/27/200514.0714.213.8914.03
04/28/200514.1514.3514.1514.24
04/29/200514.1514.5914.1514.55
05/02/200514.5914.8514.5714.85
05/03/200514.8815.0514.7714.99
05/04/200515.0715.1514.9815.09
05/05/200515.1515.1515.0415.08
05/06/200514.7815.0414.7714.98
05/09/200515.0415.0414.7914.84
05/10/200514.9214.9914.914.99
05/11/200514.9515.0514.914.99
05/12/200515.0515.0714.915
05/13/200515.0415.181515.08
05/16/200515.0515.1314.9514.95
05/17/20051515.1414.9315.14
05/18/200515.1315.3815.0915.34
05/19/200515.2915.4415.2515.39
05/20/200515.3815.5415.3315.49
05/23/200515.5215.5415.3415.4
05/24/200515.3815.4415.3515.43
05/25/200515.3315.4415.3215.43
05/26/200515.4315.4915.215.3
05/27/200515.2515.3415.0315.04
05/30/200515.0415.2315.0315.18
05/31/200515.1515.3315.1515.21
06/01/200515.2815.8415.2815.84
06/02/200515.8415.8415.4815.65
06/03/200515.7115.8215.6415.78
06/06/200515.7715.915.6815.88
06/07/200515.916.0515.7915.79
06/08/200515.8216.0515.7416
06/09/200516.0216.2115.9216.2
06/10/200516.216.3616.1116.27
06/13/200516.2716.416.1716.33
06/14/200516.316.3416.0416.19
06/15/200516.1416.2716.0216.08
06/16/200516.1516.2115.9616.13
06/17/200516.2116.2416.0816.17
06/20/200516.0716.131616.1
06/21/200516.1316.191616.15
06/22/200516.2116.3216.0216.15
06/23/200516.2716.5916.2516.52
06/24/200516.3416.5216.316.52
06/27/200516.616.6116.2716.3
06/28/200516.3416.4816.3216.39
06/29/200516.4917.3816.4616.9
06/30/200517.0217.2716.9517.2
07/01/200517.2117.6817.1417.52
07/04/200517.6317.6317.2917.45
07/05/200517.5217.5917.317.35
07/06/200517.4217.581717.23
07/07/200517.2317.2316.5817
07/08/200517.217.3317.0717.29
07/11/200517.3417.3817.117.21
07/12/200517.217.3917.1117.38
07/13/200517.4517.4617.3217.35
07/14/200517.317.3917.0217.09
07/15/200517.2317.2416.7916.84
07/18/200516.9316.9316.6516.7
07/19/200516.716.8916.716.82
07/20/200516.7516.8516.7316.85
07/21/200516.8516.916.7516.75
07/22/200516.8417.0716.7716.96
07/25/200516.9917.2716.9917.19
07/26/200517.1817.2117.0417.08
07/27/200517.0817.1816.8816.98
07/28/200516.9617.0516.7116.79
07/29/200516.7917.0216.716.7
08/01/200516.7716.8816.7316.83
08/02/200516.8316.8316.6916.7
08/03/200516.7117.0716.6917.05
08/04/200516.9917.3316.9217.14
08/05/200517.2717.351717.04
08/08/200517.0517.7417.0517.65
08/09/200517.6517.9217.5217.86
08/10/200517.8618.1317.7517.79
08/11/200517.8417.8417.3817.63
08/12/200517.6517.7417.5217.55
08/15/200517.5217.6117.517.5
08/16/200517.6317.7517.4817.6
08/17/200517.6417.6417.3817.54
08/18/200517.5517.6317.417.43
08/19/200517.4817.5817.417.49
08/22/200517.5817.7517.4817.73
08/23/200517.7717.7917.5817.58
08/24/200517.6918.3617.6718
08/25/200517.951817.8217.83
08/26/200517.7517.9617.5917.65
08/29/200517.5517.7117.517.63
08/30/200517.6417.9417.5917.83
08/31/200517.9618.2417.8618
09/01/200518.0218.2417.9818.11
09/02/200518.1818.2917.9417.96
09/05/200518.0218.1317.8917.95
09/06/200518.0218.117.8317.86
09/07/200518.2518.2517.7417.94
09/08/200517.9918.0417.817.85
09/09/200517.917.9217.6917.77
09/12/200517.9217.9317.7517.77
09/13/200517.7717.8517.617.67
09/14/200517.7417.7917.5217.57
09/15/200517.5218.0517.518.05
09/16/200518.0218.3817.918.3
09/19/200518.2118.2717.9418.25
09/20/200518.2718.3518.1818.32
09/21/200518.1418.217.8217.9
09/22/200517.917.9917.717.77
09/23/200517.7717.8317.5417.61
09/26/200517.7717.8517.6417.79
09/27/200517.817.917.6517.9
09/28/200517.917.9917.7917.95
09/29/200517.951817.817.95
09/30/200518.0218.0917.7917.92
10/03/200517.9818.117.918.09
10/04/200518.1518.1917.5717.8
10/05/200517.7517.8217.2317.43
10/06/200517.217.317.0917.13
10/07/200517.1317.4617.1317.32
10/10/200517.4317.517.2517.3
10/11/200517.2117.3617.217.29
10/12/200517.1817.2516.9517.05
10/13/200516.9817.0516.4516.54
10/14/200516.6316.7416.216.57
10/17/200516.6916.7416.4516.52
10/18/200516.5216.5416.2716.29
10/19/200516.2316.2315.7515.96
10/20/200516.2916.315.9315.99
10/21/200515.8716.115.8315.96
10/24/200515.9616.2915.9416.27
10/25/200516.3816.4416.2116.24
10/26/200516.3316.3816.0416.07
10/27/20051616.0415.8716
10/28/200515.8816.0715.5516
10/31/200516.116.3216.0716.3
11/01/200516.2716.7416.2716.67
11/02/200516.616.8316.4516.54
11/03/200516.6316.6816.4916.49
11/04/200516.7416.8316.5216.77
11/07/200516.9817.0216.616.94
11/08/200516.9516.9616.4916.52
11/09/200516.5216.5216.0516.15
11/10/200516.0916.1915.7515.89
11/11/200515.9916.3815.9516.38
11/14/200516.3816.3815.916
11/15/200515.9816.0815.4915.63
11/16/200515.6515.8215.515.82
11/17/20051616.2415.9616.24
11/18/200516.3816.6316.216.25
11/21/200516.1116.4516.1116.38
11/22/200516.4316.4516.2316.25
11/23/200516.4216.916.3216.89
11/24/200516.916.9316.716.75
11/25/200516.8517.316.7717.23
11/28/200517.3317.5416.8816.88
11/29/200516.9317.2416.617.07
11/30/200516.917.1116.7716.9
12/01/200516.9417.116.6717.02
12/02/200517.0717.0916.7716.94
12/05/200517.0517.3316.9817.27
12/06/200517.2517.2717.117.24
12/07/200517.2517.2516.9917
12/08/200516.9317.2316.8817.23
12/09/200517.271817.0817.69
12/12/200517.7517.8217.4317.43
12/13/200517.517.617.1717.23
12/14/200517.6818.0517.5717.74
12/15/200517.918.3217.818.27
12/16/200518.2518.718.2418.48
12/19/200518.518.6318.2918.38
12/20/200518.1818.2717.9518.17
12/21/200518.1718.1917.9918.08
12/22/200518.118.171818.07
12/23/200518.0718.141818.14
12/26/200517.8135.6217.8135.62
12/27/200536.4536.7236.3836.45
12/28/200536.5836.7536.4736.63
12/29/200536.8836.8836.4236.45
12/30/200536.4736.5335.636.33