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
DG.PA: Vinci S.A. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 90.6738
CLOSE 90.8257
Low
LOW 70.2
High
HIGH 102.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 71.26 | 71.8 | 70.2 | 71.44 |
| 01/03/2019 | 71 | 71.92 | 70.74 | 71.2 |
| 01/04/2019 | 71.74 | 72.78 | 71.08 | 72.58 |
| 01/07/2019 | 73.06 | 73.5 | 71.98 | 72.22 |
| 01/08/2019 | 72.26 | 73.3 | 72.04 | 73.14 |
| 01/09/2019 | 73.5 | 73.84 | 72.46 | 72.9 |
| 01/10/2019 | 72.58 | 73.18 | 72.3 | 73.08 |
| 01/11/2019 | 73.26 | 73.38 | 72.54 | 72.98 |
| 01/14/2019 | 72.9 | 73.38 | 72.68 | 73.04 |
| 01/15/2019 | 73.6 | 74.2 | 72.82 | 73.46 |
| 01/16/2019 | 73.88 | 73.9 | 73.4 | 73.82 |
| 01/17/2019 | 73.7 | 74.74 | 73.14 | 74.38 |
| 01/18/2019 | 74.96 | 75.96 | 74.7 | 75.42 |
| 01/21/2019 | 75.3 | 75.38 | 74.44 | 74.74 |
| 01/22/2019 | 74.68 | 74.9 | 74.5 | 74.64 |
| 01/23/2019 | 74.4 | 75.1 | 73.16 | 74.84 |
| 01/24/2019 | 74.8 | 75.6 | 74.52 | 75.6 |
| 01/25/2019 | 76.14 | 76.84 | 76.1 | 76.84 |
| 01/28/2019 | 77.1 | 77.34 | 76.4 | 76.4 |
| 01/29/2019 | 76.5 | 77.34 | 76.46 | 76.88 |
| 01/30/2019 | 76.86 | 77.28 | 76.44 | 76.98 |
| 01/31/2019 | 77.18 | 77.48 | 76.58 | 76.88 |
| 02/01/2019 | 77 | 77.32 | 76.36 | 77.24 |
| 02/04/2019 | 76.94 | 77 | 76.4 | 76.76 |
| 02/05/2019 | 77.28 | 78.06 | 76.88 | 78.02 |
| 02/06/2019 | 78 | 78.72 | 77.4 | 77.52 |
| 02/07/2019 | 77.28 | 78.02 | 76.84 | 76.84 |
| 02/08/2019 | 76.84 | 77.78 | 76 | 76.2 |
| 02/11/2019 | 76.88 | 77.44 | 76.62 | 76.84 |
| 02/12/2019 | 77.5 | 78.74 | 77.32 | 78.12 |
| 02/13/2019 | 78.16 | 79.06 | 77.82 | 78.84 |
| 02/14/2019 | 79.44 | 79.7 | 78.86 | 79.1 |
| 02/15/2019 | 79.2 | 80.52 | 78.64 | 80.52 |
| 02/18/2019 | 80.02 | 80.54 | 79.68 | 80.46 |
| 02/19/2019 | 80.4 | 80.76 | 79.92 | 80.28 |
| 02/20/2019 | 80.56 | 81.04 | 80.36 | 81.04 |
| 02/21/2019 | 81.04 | 82.06 | 80.96 | 82.06 |
| 02/22/2019 | 82 | 82.56 | 81.62 | 82.36 |
| 02/25/2019 | 82.26 | 82.28 | 81.84 | 82.16 |
| 02/26/2019 | 81.82 | 82.96 | 81.7 | 82.96 |
| 02/27/2019 | 82.64 | 83.12 | 82.36 | 82.74 |
| 02/28/2019 | 82.32 | 83.92 | 82.26 | 83.92 |
| 03/01/2019 | 83.52 | 84 | 83.16 | 83.16 |
| 03/04/2019 | 83.38 | 83.86 | 83.24 | 83.52 |
| 03/05/2019 | 83.52 | 83.92 | 83.34 | 83.78 |
| 03/06/2019 | 83.54 | 84.22 | 83.22 | 83.68 |
| 03/07/2019 | 83.88 | 84.46 | 83.04 | 84.02 |
| 03/08/2019 | 84.48 | 84.72 | 83.66 | 84.36 |
| 03/11/2019 | 84.62 | 84.94 | 84.04 | 84.82 |
| 03/12/2019 | 84.72 | 84.98 | 83.96 | 84.04 |
| 03/13/2019 | 83.64 | 84.26 | 83.02 | 84 |
| 03/14/2019 | 84.02 | 85.82 | 84.02 | 85.82 |
| 03/15/2019 | 85.2 | 87.4 | 85.2 | 86.28 |
| 03/18/2019 | 86.1 | 86.96 | 85.42 | 86.76 |
| 03/19/2019 | 86.46 | 86.62 | 85.88 | 85.88 |
| 03/20/2019 | 85.78 | 86.6 | 85.2 | 85.84 |
| 03/21/2019 | 85.68 | 86.74 | 85.68 | 86.08 |
| 03/22/2019 | 86.08 | 86.2 | 84.68 | 84.84 |
| 03/25/2019 | 84.24 | 84.92 | 83.28 | 84.88 |
| 03/26/2019 | 84.76 | 86.24 | 84.06 | 86.04 |
| 03/27/2019 | 86.4 | 86.58 | 85.54 | 86.24 |
| 03/28/2019 | 86.46 | 86.68 | 85.32 | 85.56 |
| 03/29/2019 | 85.66 | 86.72 | 85.46 | 86.72 |
| 04/01/2019 | 87 | 87.64 | 86.64 | 87.5 |
| 04/02/2019 | 87.9 | 88 | 87.38 | 88 |
| 04/03/2019 | 88.5 | 89.36 | 88.5 | 89.36 |
| 04/04/2019 | 88.84 | 89.34 | 88.58 | 88.86 |
| 04/05/2019 | 88.78 | 89.3 | 88.54 | 89.3 |
| 04/08/2019 | 89 | 89.28 | 88.48 | 88.82 |
| 04/09/2019 | 88.84 | 89.28 | 88 | 88 |
| 04/10/2019 | 88.36 | 89.48 | 88.24 | 89.44 |
| 04/11/2019 | 89.36 | 89.5 | 88.84 | 89.5 |
| 04/12/2019 | 89.08 | 89.66 | 88.92 | 89.66 |
| 04/15/2019 | 89.4 | 89.58 | 89.08 | 89.3 |
| 04/16/2019 | 89.5 | 89.8 | 89.14 | 89.8 |
| 04/17/2019 | 89.58 | 89.72 | 88.7 | 89.68 |
| 04/18/2019 | 89.8 | 90 | 89.02 | 89.36 |
| 04/23/2019 | 88.18 | 88.3 | 87.58 | 88.3 |
| 04/24/2019 | 89.3 | 90.14 | 88.68 | 89.9 |
| 04/25/2019 | 89.8 | 90.14 | 88.48 | 88.7 |
| 04/26/2019 | 88.8 | 89.58 | 88.24 | 89.32 |
| 04/29/2019 | 88.62 | 89.54 | 88.62 | 89.2 |
| 04/30/2019 | 89.02 | 90.02 | 88.68 | 90.02 |
| 05/02/2019 | 89.6 | 89.82 | 89.02 | 89.18 |
| 05/03/2019 | 88.8 | 88.92 | 88.14 | 88.38 |
| 05/06/2019 | 87.18 | 87.82 | 85.62 | 87.54 |
| 05/07/2019 | 87.46 | 87.92 | 86.5 | 86.62 |
| 05/08/2019 | 86.44 | 87.12 | 86.24 | 86.64 |
| 05/09/2019 | 85.94 | 86.24 | 85.2 | 85.22 |
| 05/10/2019 | 85.5 | 86.68 | 85.22 | 85.84 |
| 05/13/2019 | 86 | 86.18 | 84.48 | 85.08 |
| 05/14/2019 | 85.7 | 87.6 | 85.58 | 87 |
| 05/15/2019 | 87.3 | 88.38 | 86.6 | 88.38 |
| 05/16/2019 | 88.34 | 89.2 | 87.96 | 89.2 |
| 05/17/2019 | 89.26 | 89.88 | 88.94 | 89.48 |
| 05/20/2019 | 89.08 | 89.5 | 88.14 | 88.92 |
| 05/21/2019 | 89.38 | 89.84 | 88.92 | 89.4 |
| 05/22/2019 | 89.16 | 89.44 | 88.36 | 89.42 |
| 05/23/2019 | 88.4 | 88.68 | 87.52 | 88.42 |
| 05/24/2019 | 88.5 | 90.18 | 88.5 | 90.04 |
| 05/27/2019 | 90 | 90.48 | 89.74 | 90.44 |
| 05/28/2019 | 90.32 | 90.44 | 89.3 | 89.6 |
| 05/29/2019 | 88.7 | 88.86 | 87.88 | 88.08 |
| 05/30/2019 | 88.48 | 88.88 | 88.24 | 88.82 |
| 05/31/2019 | 88.12 | 88.5 | 87.48 | 88.46 |
| 06/03/2019 | 87.9 | 88.94 | 87.42 | 88.94 |
| 06/04/2019 | 88.1 | 89.52 | 88 | 89.24 |
| 06/05/2019 | 89.56 | 89.88 | 88.86 | 89.32 |
| 06/06/2019 | 89.42 | 90.26 | 88.86 | 89.14 |
| 06/07/2019 | 89.1 | 90.58 | 89.1 | 90.28 |
| 06/10/2019 | 90.3 | 90.84 | 90.2 | 90.54 |
| 06/11/2019 | 90.24 | 90.88 | 90.24 | 90.66 |
| 06/12/2019 | 90.02 | 90.64 | 90 | 90.16 |
| 06/13/2019 | 89.92 | 90.1 | 89.34 | 89.58 |
| 06/14/2019 | 89.4 | 89.74 | 89 | 89.58 |
| 06/17/2019 | 89.52 | 89.98 | 89.32 | 89.9 |
| 06/18/2019 | 89.28 | 91.7 | 89.28 | 91.6 |
| 06/19/2019 | 91.5 | 92.68 | 91 | 92.68 |
| 06/20/2019 | 92.68 | 93.26 | 92.54 | 92.68 |
| 06/21/2019 | 92.72 | 92.72 | 91.04 | 91.04 |
| 06/24/2019 | 91.2 | 91.7 | 90.96 | 91.7 |
| 06/25/2019 | 91.06 | 92.06 | 91.06 | 92.06 |
| 06/26/2019 | 91.64 | 91.7 | 90.38 | 90.38 |
| 06/27/2019 | 90.3 | 90.3 | 88.82 | 89.74 |
| 06/28/2019 | 89.46 | 90.36 | 89.12 | 90.06 |
| 07/01/2019 | 90.5 | 90.82 | 90.28 | 90.46 |
| 07/02/2019 | 90.36 | 90.62 | 90.12 | 90.48 |
| 07/03/2019 | 90.6 | 92.66 | 90.52 | 92.38 |
| 07/04/2019 | 92.04 | 92.48 | 91.66 | 92.02 |
| 07/05/2019 | 91.82 | 92.16 | 90.94 | 91.24 |
| 07/08/2019 | 90.78 | 91.42 | 90.52 | 90.8 |
| 07/09/2019 | 90.6 | 90.88 | 90.34 | 90.84 |
| 07/10/2019 | 90.64 | 91.16 | 90.34 | 90.34 |
| 07/11/2019 | 90.82 | 90.82 | 89.72 | 89.72 |
| 07/12/2019 | 89.98 | 91.68 | 89.58 | 91.32 |
| 07/15/2019 | 91.22 | 92.06 | 90.76 | 91.8 |
| 07/16/2019 | 92 | 94.4 | 91.92 | 94.3 |
| 07/17/2019 | 94.2 | 94.96 | 93.46 | 93.52 |
| 07/18/2019 | 93.02 | 93.54 | 92.5 | 93.14 |
| 07/19/2019 | 93.5 | 93.94 | 92.76 | 93 |
| 07/22/2019 | 92.84 | 93.12 | 92.34 | 92.98 |
| 07/23/2019 | 93.06 | 93.8 | 92.88 | 93.3 |
| 07/24/2019 | 93.02 | 93.36 | 92.42 | 92.8 |
| 07/25/2019 | 93 | 93.78 | 91.5 | 91.5 |
| 07/26/2019 | 90.72 | 92.26 | 90.5 | 91.96 |
| 07/29/2019 | 91.54 | 92.96 | 91.5 | 92.2 |
| 07/30/2019 | 92.22 | 92.32 | 90 | 90 |
| 07/31/2019 | 90.72 | 93.52 | 90.66 | 93.24 |
| 08/01/2019 | 92.82 | 94.16 | 92.06 | 94.16 |
| 08/02/2019 | 92.56 | 92.58 | 91.14 | 91.28 |
| 08/05/2019 | 90.62 | 91.18 | 88.42 | 89.2 |
| 08/06/2019 | 89.56 | 91.2 | 89.14 | 90 |
| 08/07/2019 | 90.5 | 92.34 | 89.84 | 91.4 |
| 08/08/2019 | 92.56 | 93.88 | 92.02 | 93.88 |
| 08/09/2019 | 93.24 | 94.02 | 93.2 | 94 |
| 08/12/2019 | 94 | 94.78 | 93.3 | 94 |
| 08/13/2019 | 93.52 | 95.38 | 93.24 | 94.96 |
| 08/14/2019 | 94.66 | 94.88 | 92.52 | 92.92 |
| 08/15/2019 | 93.38 | 94.02 | 92.08 | 93.48 |
| 08/16/2019 | 93.9 | 95.48 | 93.86 | 95.48 |
| 08/19/2019 | 95.76 | 97.46 | 95.58 | 97.46 |
| 08/20/2019 | 97.2 | 98.18 | 96.88 | 97.22 |
| 08/21/2019 | 97.2 | 98.52 | 96.82 | 98.52 |
| 08/22/2019 | 98.04 | 98.62 | 97.02 | 97.12 |
| 08/23/2019 | 97.4 | 97.94 | 95.54 | 95.54 |
| 08/26/2019 | 95.24 | 97.32 | 94.78 | 96.8 |
| 08/27/2019 | 96.64 | 97.84 | 95.86 | 97.82 |
| 08/28/2019 | 97.3 | 97.62 | 96.14 | 97.18 |
| 08/29/2019 | 97 | 98.56 | 96.92 | 98.42 |
| 08/30/2019 | 98.66 | 99.76 | 98.62 | 99.5 |
| 09/02/2019 | 99.24 | 99.96 | 99.18 | 99.84 |
| 09/03/2019 | 99.6 | 99.98 | 98.78 | 99.98 |
| 09/04/2019 | 100 | 100.8 | 99.64 | 100.7 |
| 09/05/2019 | 101.05 | 101.7 | 100.65 | 100.9 |
| 09/06/2019 | 100 | 100.6 | 99.52 | 99.86 |
| 09/09/2019 | 99.4 | 99.8 | 97.88 | 97.88 |
| 09/10/2019 | 97.9 | 98.06 | 96.44 | 97.68 |
| 09/11/2019 | 97.78 | 98 | 96.82 | 97.56 |
| 09/12/2019 | 98.06 | 100.05 | 97.3 | 98.92 |
| 09/13/2019 | 98.98 | 99.1 | 97.72 | 98.28 |
| 09/16/2019 | 97.72 | 98.5 | 97.08 | 97.08 |
| 09/17/2019 | 96.9 | 98.22 | 96.66 | 98.12 |
| 09/18/2019 | 98.14 | 98.8 | 97.64 | 98.5 |
| 09/19/2019 | 98.62 | 99.18 | 98.06 | 98.7 |
| 09/20/2019 | 98.66 | 99.64 | 98.44 | 98.64 |
| 09/23/2019 | 98.64 | 98.78 | 97.7 | 97.7 |
| 09/24/2019 | 98 | 98.94 | 97.82 | 98.7 |
| 09/25/2019 | 98.48 | 98.6 | 96.68 | 97.2 |
| 09/26/2019 | 97.2 | 97.74 | 96.9 | 97.42 |
| 09/27/2019 | 97.9 | 98.18 | 96.84 | 97.02 |
| 09/30/2019 | 97.06 | 98.82 | 96.94 | 98.82 |
| 10/01/2019 | 99 | 99.54 | 97.44 | 97.72 |
| 10/02/2019 | 97.82 | 97.84 | 94.76 | 94.76 |
| 10/03/2019 | 94.8 | 95.84 | 94.38 | 95.4 |
| 10/04/2019 | 96.1 | 96.96 | 95.32 | 96.96 |
| 10/07/2019 | 97.08 | 97.56 | 96.5 | 97.32 |
| 10/08/2019 | 96.98 | 97.2 | 95.64 | 95.64 |
| 10/09/2019 | 95.96 | 97.7 | 95.82 | 96.68 |
| 10/10/2019 | 96.38 | 97.46 | 95.56 | 97.12 |
| 10/11/2019 | 97.6 | 100.75 | 97.1 | 100.2 |
| 10/14/2019 | 99.8 | 100.25 | 98.62 | 99.16 |
| 10/15/2019 | 98.84 | 99.62 | 98.12 | 98.84 |
| 10/16/2019 | 98.92 | 99.44 | 98.28 | 98.8 |
| 10/17/2019 | 98.96 | 99.28 | 97.22 | 97.22 |
| 10/18/2019 | 97.34 | 97.82 | 96.44 | 96.54 |
| 10/21/2019 | 96.94 | 97.9 | 96.66 | 97.16 |
| 10/22/2019 | 97.06 | 97.08 | 95.86 | 96.8 |
| 10/23/2019 | 96.5 | 96.7 | 95.56 | 96.68 |
| 10/24/2019 | 97.3 | 98.32 | 96.64 | 98.32 |
| 10/25/2019 | 99 | 100.65 | 98.4 | 100.65 |
| 10/28/2019 | 100.2 | 100.2 | 98.66 | 99.26 |
| 10/29/2019 | 98.76 | 100.4 | 98.54 | 100.4 |
| 10/30/2019 | 99.9 | 99.96 | 98.96 | 99.78 |
| 10/31/2019 | 99.9 | 101.4 | 99.14 | 100.6 |
| 11/01/2019 | 100.75 | 102.5 | 100.75 | 101.75 |
| 11/04/2019 | 101.7 | 102.4 | 101.4 | 102.4 |
| 11/05/2019 | 101.7 | 101.8 | 100.9 | 101.15 |
| 11/06/2019 | 100.95 | 101 | 100.15 | 100.8 |
| 11/07/2019 | 101.2 | 101.45 | 99.5 | 100.15 |
| 11/08/2019 | 99.72 | 100.4 | 99.6 | 100.15 |
| 11/11/2019 | 100 | 101.1 | 99.96 | 100.95 |
| 11/12/2019 | 101.4 | 101.7 | 100.75 | 101.45 |
| 11/13/2019 | 101.25 | 101.4 | 100.15 | 100.6 |
| 11/14/2019 | 100.5 | 101.85 | 100.4 | 101.65 |
| 11/15/2019 | 102 | 102.35 | 101.35 | 102.05 |
| 11/18/2019 | 101.95 | 101.95 | 101.1 | 101.9 |
| 11/19/2019 | 102.1 | 102.3 | 101.1 | 101.25 |
| 11/20/2019 | 100.85 | 101.15 | 100.05 | 100.5 |
| 11/21/2019 | 99.82 | 101.05 | 99.36 | 100.65 |
| 11/22/2019 | 100.45 | 101.05 | 99.48 | 99.64 |
| 11/25/2019 | 100.15 | 100.65 | 99.66 | 100 |
| 11/26/2019 | 100 | 100.45 | 99.12 | 100.15 |
| 11/27/2019 | 100.6 | 100.65 | 99.52 | 99.74 |
| 11/28/2019 | 99.24 | 99.48 | 98.54 | 98.9 |
| 11/29/2019 | 98.5 | 99.2 | 98.26 | 98.98 |
| 12/02/2019 | 98.9 | 99.44 | 96.84 | 96.84 |
| 12/03/2019 | 97 | 97.98 | 96.04 | 96.72 |
| 12/04/2019 | 96.84 | 98.24 | 96.84 | 98.1 |
| 12/05/2019 | 97.02 | 98.3 | 97.02 | 97.16 |
| 12/06/2019 | 97.64 | 98.38 | 97.22 | 98.24 |
| 12/09/2019 | 98.2 | 98.56 | 97.74 | 97.94 |
| 12/10/2019 | 97.66 | 98.64 | 96.76 | 98.58 |
| 12/11/2019 | 98.58 | 99.16 | 98.1 | 98.98 |
| 12/12/2019 | 99.2 | 99.2 | 97.68 | 98.26 |
| 12/13/2019 | 99.3 | 99.64 | 98.26 | 98.26 |
| 12/16/2019 | 98.82 | 99.44 | 98.78 | 99.22 |
| 12/17/2019 | 98.84 | 99.56 | 98.7 | 98.88 |
| 12/18/2019 | 98.52 | 99.04 | 97.58 | 97.58 |
| 12/19/2019 | 97.62 | 97.94 | 96.6 | 97.38 |
| 12/20/2019 | 97.58 | 99.38 | 97.42 | 99.38 |
| 12/23/2019 | 99.18 | 99.86 | 98.96 | 99.6 |
| 12/24/2019 | 99.44 | 99.44 | 98.54 | 98.76 |
| 12/25/2019 | 98.76 | 98.76 | 98.76 | 98.76 |
| 12/27/2019 | 99.36 | 99.98 | 98.62 | 99.54 |
| 12/30/2019 | 99.44 | 99.74 | 98.96 | 98.98 |
| 12/31/2019 | 99.3 | 99.3 | 98.62 | 99 |