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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.446
CLOSE 82.4697
Low
LOW 54.76
High
HIGH 107.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 99.54 | 100.05 | 99.16 | 99.84 |
| 01/03/2020 | 99.08 | 99.36 | 98.44 | 99.22 |
| 01/06/2020 | 98.4 | 98.9 | 97.36 | 98.72 |
| 01/07/2020 | 98.7 | 99.14 | 97.68 | 98.04 |
| 01/08/2020 | 97.54 | 100.1 | 97.54 | 99.92 |
| 01/09/2020 | 100.45 | 100.5 | 98.9 | 98.92 |
| 01/10/2020 | 99.36 | 99.48 | 98.42 | 99.42 |
| 01/13/2020 | 99.22 | 100.2 | 99.02 | 99.74 |
| 01/14/2020 | 100.8 | 100.8 | 99.32 | 100.4 |
| 01/15/2020 | 100.05 | 100.6 | 99.68 | 100.55 |
| 01/16/2020 | 100.5 | 100.75 | 100.15 | 100.45 |
| 01/17/2020 | 100.8 | 102.5 | 100.7 | 102.4 |
| 01/20/2020 | 101.85 | 102.5 | 101.5 | 102.1 |
| 01/21/2020 | 101.75 | 102.5 | 100.75 | 102.2 |
| 01/22/2020 | 102 | 102.4 | 100.9 | 100.9 |
| 01/23/2020 | 100.85 | 102.5 | 100.6 | 101.35 |
| 01/24/2020 | 102.45 | 102.95 | 102.1 | 102.4 |
| 01/27/2020 | 101.4 | 101.75 | 99.6 | 99.66 |
| 01/28/2020 | 99.92 | 101.4 | 99.2 | 101.15 |
| 01/29/2020 | 101.05 | 102.3 | 101.05 | 102.05 |
| 01/30/2020 | 101.2 | 101.7 | 100.6 | 101.15 |
| 01/31/2020 | 101.1 | 101.4 | 100 | 100.2 |
| 02/03/2020 | 100.45 | 100.95 | 100.2 | 100.5 |
| 02/04/2020 | 100.75 | 102.2 | 100.75 | 102.2 |
| 02/05/2020 | 102.75 | 105.15 | 102.7 | 104.05 |
| 02/06/2020 | 104.05 | 104.3 | 101.8 | 103.5 |
| 02/07/2020 | 103.3 | 104.1 | 102.55 | 103.65 |
| 02/10/2020 | 103.1 | 104.45 | 102.85 | 104.4 |
| 02/11/2020 | 105 | 105.35 | 104.15 | 105 |
| 02/12/2020 | 105.35 | 105.65 | 104.4 | 105.65 |
| 02/13/2020 | 104.65 | 105.45 | 104 | 105 |
| 02/14/2020 | 105 | 105.95 | 104.7 | 105.8 |
| 02/17/2020 | 105.4 | 106.1 | 105.1 | 105.75 |
| 02/18/2020 | 105 | 106.55 | 105 | 106.15 |
| 02/19/2020 | 106.15 | 107.35 | 106.05 | 106.75 |
| 02/20/2020 | 106.55 | 106.85 | 105.2 | 105.2 |
| 02/21/2020 | 105 | 106.15 | 104.45 | 105.45 |
| 02/24/2020 | 103.3 | 103.35 | 99.78 | 100.6 |
| 02/25/2020 | 101.5 | 101.65 | 98.26 | 98.26 |
| 02/26/2020 | 98 | 98.54 | 94.92 | 97.62 |
| 02/27/2020 | 95.74 | 97.74 | 94.16 | 95.54 |
| 02/28/2020 | 92.64 | 92.86 | 90.22 | 90.98 |
| 03/02/2020 | 90.56 | 92.96 | 88.5 | 90.82 |
| 03/03/2020 | 92.28 | 94.82 | 91.94 | 93.32 |
| 03/04/2020 | 93.5 | 95.92 | 92.84 | 95.22 |
| 03/05/2020 | 96.1 | 96.2 | 92.72 | 93.1 |
| 03/06/2020 | 91.26 | 91.88 | 87.52 | 87.52 |
| 03/09/2020 | 80.66 | 84.18 | 80 | 80.72 |
| 03/10/2020 | 81.52 | 83.12 | 75.76 | 75.76 |
| 03/11/2020 | 77.24 | 78.8 | 76.52 | 76.84 |
| 03/12/2020 | 70.18 | 72.28 | 63.16 | 63.72 |
| 03/13/2020 | 66.1 | 71.38 | 63.24 | 67.38 |
| 03/16/2020 | 61.9 | 62 | 54.76 | 59.04 |
| 03/17/2020 | 61.2 | 65.16 | 55.06 | 64.08 |
| 03/18/2020 | 62.94 | 66.12 | 56.18 | 57 |
| 03/19/2020 | 56.08 | 63.7 | 55.3 | 62.64 |
| 03/20/2020 | 65.76 | 72.48 | 64.08 | 69.78 |
| 03/23/2020 | 64.4 | 69.34 | 61.9 | 65.26 |
| 03/24/2020 | 67.94 | 69.22 | 63.18 | 69.1 |
| 03/25/2020 | 71.38 | 74.84 | 68.92 | 74.66 |
| 03/26/2020 | 72.86 | 75.86 | 69.98 | 75.86 |
| 03/27/2020 | 73.04 | 75 | 70.02 | 71.64 |
| 03/30/2020 | 72.9 | 73.5 | 70 | 73 |
| 03/31/2020 | 73 | 75.84 | 70.2 | 75.4 |
| 04/01/2020 | 72.2 | 72.2 | 66.98 | 67.06 |
| 04/02/2020 | 67.5 | 67.98 | 64 | 65.1 |
| 04/03/2020 | 64.74 | 66 | 63.4 | 63.84 |
| 04/06/2020 | 66.9 | 70.9 | 66.26 | 70.34 |
| 04/07/2020 | 71.72 | 73.86 | 70.22 | 71.92 |
| 04/08/2020 | 71.34 | 74.16 | 70.22 | 74.16 |
| 04/09/2020 | 74.9 | 76.6 | 72.58 | 76.5 |
| 04/14/2020 | 77 | 78.52 | 75.58 | 77.04 |
| 04/15/2020 | 76.52 | 77.7 | 70.2 | 70.56 |
| 04/16/2020 | 71.4 | 73.44 | 70.62 | 71.08 |
| 04/17/2020 | 73.64 | 77.84 | 73.48 | 76.46 |
| 04/20/2020 | 77 | 77 | 72.88 | 75.8 |
| 04/21/2020 | 74.1 | 74.7 | 70 | 70 |
| 04/22/2020 | 70 | 72.1 | 69.52 | 71.88 |
| 04/23/2020 | 72.32 | 73.06 | 69.1 | 70.18 |
| 04/24/2020 | 70.58 | 72.98 | 69.56 | 69.94 |
| 04/27/2020 | 72 | 73.74 | 70.86 | 73.74 |
| 04/28/2020 | 73.7 | 76.7 | 73.2 | 75.08 |
| 04/29/2020 | 75.08 | 76.14 | 73.7 | 75.82 |
| 04/30/2020 | 75.98 | 77.38 | 73.4 | 74.7 |
| 05/04/2020 | 69.74 | 71.74 | 69.2 | 70.28 |
| 05/05/2020 | 72.38 | 74.18 | 71.68 | 72.54 |
| 05/06/2020 | 72.48 | 73.24 | 71.86 | 72.44 |
| 05/07/2020 | 72.5 | 74.48 | 72.32 | 73.92 |
| 05/08/2020 | 74.62 | 77.14 | 74.46 | 76.8 |
| 05/11/2020 | 77 | 77.16 | 74.66 | 75.24 |
| 05/12/2020 | 75.36 | 76.58 | 74.84 | 76 |
| 05/13/2020 | 74.42 | 74.42 | 72.48 | 73.26 |
| 05/14/2020 | 72.04 | 73.62 | 71.66 | 72.8 |
| 05/15/2020 | 73.1 | 74.38 | 72.62 | 73 |
| 05/18/2020 | 74.46 | 79.64 | 74.34 | 79.46 |
| 05/19/2020 | 80 | 80.36 | 76.9 | 78.02 |
| 05/20/2020 | 77.6 | 79 | 76.46 | 78.78 |
| 05/21/2020 | 77.76 | 78.82 | 76.9 | 77.68 |
| 05/22/2020 | 77 | 78.04 | 76.16 | 76.84 |
| 05/25/2020 | 77.88 | 81.02 | 77.48 | 81.02 |
| 05/26/2020 | 81.48 | 82.7 | 80.48 | 82.32 |
| 05/27/2020 | 82.5 | 85.4 | 81.26 | 84.36 |
| 05/28/2020 | 84.68 | 85 | 82.54 | 83.96 |
| 05/29/2020 | 82.6 | 85.08 | 82.56 | 83.04 |
| 06/01/2020 | 84.5 | 84.86 | 82.78 | 83.96 |
| 06/02/2020 | 84.74 | 86.26 | 84.44 | 85.98 |
| 06/03/2020 | 87 | 90.42 | 86.46 | 90.1 |
| 06/04/2020 | 89 | 89.72 | 87.46 | 88.44 |
| 06/05/2020 | 89.5 | 91.72 | 89.3 | 90.32 |
| 06/08/2020 | 89 | 91.14 | 88.34 | 89.6 |
| 06/09/2020 | 89.32 | 89.98 | 86.1 | 87.34 |
| 06/10/2020 | 87 | 87.82 | 85.66 | 85.8 |
| 06/11/2020 | 84 | 84.78 | 82 | 82.2 |
| 06/12/2020 | 81.5 | 85.38 | 81.4 | 82.98 |
| 06/15/2020 | 80.28 | 84.28 | 79.68 | 83.5 |
| 06/16/2020 | 86.46 | 87.42 | 84.8 | 85.88 |
| 06/17/2020 | 85.8 | 87.88 | 85.48 | 85.92 |
| 06/18/2020 | 85.74 | 87.14 | 84.2 | 85.64 |
| 06/19/2020 | 86 | 86.6 | 84.74 | 84.74 |
| 06/22/2020 | 84.26 | 86.24 | 83.14 | 85.44 |
| 06/23/2020 | 84.9 | 85.08 | 82.4 | 83.1 |
| 06/24/2020 | 82.98 | 83.48 | 81.1 | 81.1 |
| 06/25/2020 | 80.56 | 82.74 | 79.8 | 82.02 |
| 06/26/2020 | 83.46 | 83.64 | 81.32 | 81.32 |
| 06/29/2020 | 81.18 | 83.3 | 81.16 | 82.74 |
| 06/30/2020 | 82.86 | 83.26 | 81.48 | 82 |
| 07/01/2020 | 82.44 | 83.02 | 80.46 | 81.8 |
| 07/02/2020 | 82.9 | 85.34 | 82.7 | 84.2 |
| 07/03/2020 | 84.4 | 84.84 | 83.12 | 83.96 |
| 07/06/2020 | 85.28 | 85.98 | 84.24 | 84.52 |
| 07/07/2020 | 84 | 84.08 | 82.88 | 83.5 |
| 07/08/2020 | 82.3 | 82.62 | 80.82 | 81.2 |
| 07/09/2020 | 81.48 | 81.96 | 79.54 | 79.58 |
| 07/10/2020 | 79.5 | 80.5 | 79.04 | 80.5 |
| 07/13/2020 | 81.42 | 82.22 | 81.06 | 82 |
| 07/14/2020 | 81 | 81.24 | 79.88 | 80.96 |
| 07/15/2020 | 81.68 | 84.38 | 81.04 | 83.86 |
| 07/16/2020 | 83.92 | 84.92 | 83.24 | 83.52 |
| 07/17/2020 | 83.88 | 83.88 | 81.84 | 82.46 |
| 07/20/2020 | 82.3 | 82.8 | 81.22 | 82.22 |
| 07/21/2020 | 82.88 | 84.08 | 82.36 | 82.36 |
| 07/22/2020 | 82.32 | 82.78 | 81.48 | 81.92 |
| 07/23/2020 | 82.56 | 82.68 | 80.62 | 80.64 |
| 07/24/2020 | 79.8 | 80.48 | 78.86 | 79.4 |
| 07/27/2020 | 79.08 | 79.24 | 77.58 | 78.84 |
| 07/28/2020 | 79.24 | 80.2 | 78.18 | 78.48 |
| 07/29/2020 | 78.34 | 79.78 | 78.32 | 79.6 |
| 07/30/2020 | 79.28 | 79.52 | 77.28 | 77.64 |
| 07/31/2020 | 78 | 78.96 | 72.8 | 72.8 |
| 08/03/2020 | 73.2 | 76.08 | 71.74 | 75.68 |
| 08/04/2020 | 76.58 | 76.8 | 74.46 | 75.78 |
| 08/05/2020 | 76.4 | 78.56 | 76.38 | 78.5 |
| 08/06/2020 | 78.66 | 78.88 | 77.9 | 78.38 |
| 08/07/2020 | 78.58 | 78.8 | 77.92 | 78.46 |
| 08/10/2020 | 79 | 80.26 | 78.4 | 80.14 |
| 08/11/2020 | 80.9 | 83.16 | 80.9 | 82.52 |
| 08/12/2020 | 82.46 | 83.26 | 81.86 | 82.86 |
| 08/13/2020 | 82.28 | 82.86 | 81.7 | 81.98 |
| 08/14/2020 | 81.3 | 82.02 | 79.64 | 80.38 |
| 08/17/2020 | 80.12 | 80.92 | 79.46 | 80.46 |
| 08/18/2020 | 80.04 | 81.08 | 79.48 | 79.72 |
| 08/19/2020 | 79.58 | 81.14 | 79.32 | 81.14 |
| 08/20/2020 | 79.1 | 80.8 | 79.1 | 80.38 |
| 08/21/2020 | 80.78 | 81.24 | 78.76 | 80.38 |
| 08/24/2020 | 81.22 | 82.7 | 81.08 | 82.44 |
| 08/25/2020 | 82.5 | 83.5 | 82.04 | 82.16 |
| 08/26/2020 | 81.82 | 82.4 | 81.24 | 82.3 |
| 08/27/2020 | 82.46 | 82.74 | 81.3 | 81.34 |
| 08/28/2020 | 81.6 | 82.06 | 80.84 | 81.5 |
| 08/31/2020 | 82.04 | 82.4 | 78.5 | 78.58 |
| 09/01/2020 | 79.22 | 79.6 | 76.84 | 77.82 |
| 09/02/2020 | 78.14 | 80.48 | 78.06 | 80.1 |
| 09/03/2020 | 80.76 | 82.98 | 80.76 | 81.14 |
| 09/04/2020 | 80.6 | 81.86 | 78.88 | 79.62 |
| 09/07/2020 | 80.26 | 81.96 | 79.68 | 81.56 |
| 09/08/2020 | 81.44 | 81.7 | 78.58 | 79.28 |
| 09/09/2020 | 79.08 | 80.34 | 78.98 | 80.18 |
| 09/10/2020 | 80.5 | 80.76 | 77.76 | 77.94 |
| 09/11/2020 | 77.4 | 78.02 | 76.6 | 77.44 |
| 09/14/2020 | 78.24 | 78.54 | 77.66 | 77.78 |
| 09/15/2020 | 77.7 | 78.42 | 77.3 | 77.32 |
| 09/16/2020 | 77.12 | 77.36 | 76.06 | 77.36 |
| 09/17/2020 | 76.12 | 77.56 | 75.76 | 77 |
| 09/18/2020 | 76.68 | 76.88 | 75.52 | 75.9 |
| 09/21/2020 | 75.42 | 75.44 | 72.72 | 72.8 |
| 09/22/2020 | 73.06 | 73.7 | 71.56 | 71.56 |
| 09/23/2020 | 72.26 | 73.64 | 71.52 | 72 |
| 09/24/2020 | 71.08 | 72.04 | 70.74 | 71.06 |
| 09/25/2020 | 71.02 | 71.18 | 69.76 | 71.02 |
| 09/28/2020 | 71.96 | 72.8 | 71.48 | 72.42 |
| 09/29/2020 | 72.18 | 72.86 | 71.4 | 72.44 |
| 09/30/2020 | 71.6 | 72.6 | 71.22 | 71.52 |
| 10/01/2020 | 71.96 | 72.84 | 69.82 | 70.24 |
| 10/02/2020 | 69.5 | 73.46 | 69.16 | 73.34 |
| 10/05/2020 | 74 | 74.44 | 73.52 | 74.3 |
| 10/06/2020 | 74.48 | 76.26 | 74.26 | 76.1 |
| 10/07/2020 | 75.94 | 76.34 | 75.54 | 75.98 |
| 10/08/2020 | 76.7 | 76.82 | 75.78 | 76.28 |
| 10/09/2020 | 76.3 | 76.86 | 75.14 | 75.14 |
| 10/12/2020 | 75.24 | 75.48 | 74.64 | 74.92 |
| 10/13/2020 | 75 | 75.24 | 72.56 | 72.94 |
| 10/14/2020 | 72.8 | 74.04 | 72.3 | 73.82 |
| 10/15/2020 | 73.14 | 73.14 | 71.14 | 71.84 |
| 10/16/2020 | 72.44 | 72.86 | 71.08 | 72.4 |
| 10/19/2020 | 72.8 | 74.26 | 70 | 73.62 |
| 10/20/2020 | 73.74 | 75.68 | 72.8 | 74.26 |
| 10/21/2020 | 74.54 | 74.54 | 71.78 | 71.9 |
| 10/22/2020 | 71.3 | 71.88 | 70.14 | 71.82 |
| 10/23/2020 | 71.22 | 73.16 | 71.12 | 72.84 |
| 10/26/2020 | 71.72 | 72.5 | 70.44 | 70.66 |
| 10/27/2020 | 70.38 | 70.56 | 68.68 | 69.2 |
| 10/28/2020 | 67.5 | 67.64 | 64.86 | 67.04 |
| 10/29/2020 | 66.8 | 67.36 | 65.16 | 66.46 |
| 10/30/2020 | 65.88 | 68.08 | 65.74 | 67.82 |
| 11/02/2020 | 68.42 | 70.54 | 67.08 | 70.38 |
| 11/03/2020 | 71 | 73 | 70.6 | 72.34 |
| 11/04/2020 | 70.82 | 74.06 | 70 | 73.68 |
| 11/05/2020 | 74.06 | 74.84 | 73.42 | 74.28 |
| 11/06/2020 | 73.8 | 75.14 | 72.62 | 73.54 |
| 11/09/2020 | 74.84 | 92.14 | 74.24 | 87.4 |
| 11/10/2020 | 86.52 | 88.98 | 84.44 | 88.06 |
| 11/11/2020 | 88 | 89.36 | 84.64 | 85.4 |
| 11/12/2020 | 85 | 85.16 | 82.94 | 83.6 |
| 11/13/2020 | 82.9 | 86.82 | 82.18 | 85.74 |
| 11/16/2020 | 86.38 | 89.24 | 85.3 | 86.86 |
| 11/17/2020 | 86.42 | 87.22 | 84.88 | 87.22 |
| 11/18/2020 | 86.56 | 88.26 | 86.02 | 87.24 |
| 11/19/2020 | 86.58 | 87.36 | 86.02 | 86.8 |
| 11/20/2020 | 85.82 | 87.42 | 85.4 | 85.96 |
| 11/23/2020 | 86.84 | 87.72 | 86.1 | 86.56 |
| 11/24/2020 | 87.1 | 89.96 | 87.1 | 89 |
| 11/25/2020 | 89.5 | 89.5 | 87.2 | 88.24 |
| 11/26/2020 | 88.08 | 88.62 | 87.34 | 88 |
| 11/27/2020 | 87.96 | 88.42 | 86.9 | 87.98 |
| 11/30/2020 | 87.38 | 87.98 | 85.5 | 85.5 |
| 12/01/2020 | 86.38 | 88.36 | 85.76 | 88.12 |
| 12/02/2020 | 87.44 | 88.98 | 87.4 | 88.4 |
| 12/03/2020 | 88.18 | 88.5 | 86.9 | 88.02 |
| 12/04/2020 | 87.86 | 88.62 | 87.06 | 88.48 |
| 12/07/2020 | 88.02 | 88.52 | 86.04 | 86.86 |
| 12/08/2020 | 86.5 | 87.1 | 85.28 | 85.92 |
| 12/09/2020 | 86.7 | 87.2 | 85.34 | 85.5 |
| 12/10/2020 | 85.82 | 86.8 | 85.32 | 85.76 |
| 12/11/2020 | 85.26 | 85.38 | 83.64 | 84.58 |
| 12/14/2020 | 85.4 | 86.76 | 84.8 | 84.96 |
| 12/15/2020 | 85 | 86.02 | 84.24 | 85.46 |
| 12/16/2020 | 85.68 | 86.3 | 83.96 | 84.86 |
| 12/17/2020 | 85.2 | 85.88 | 84.52 | 85.24 |
| 12/18/2020 | 84.94 | 86.12 | 83.8 | 83.94 |
| 12/21/2020 | 82 | 82.14 | 78.94 | 80 |
| 12/22/2020 | 80.72 | 81.38 | 80.26 | 81.22 |
| 12/23/2020 | 81.5 | 83.32 | 81.48 | 82.92 |
| 12/24/2020 | 83.02 | 83.34 | 82.28 | 82.36 |
| 12/28/2020 | 82.7 | 84.1 | 82.46 | 83.84 |
| 12/29/2020 | 84.14 | 84.32 | 83.12 | 83.12 |
| 12/30/2020 | 82.88 | 83.5 | 82.52 | 83.02 |
| 12/31/2020 | 82.72 | 82.86 | 81.36 | 81.36 |