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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 108.8156
CLOSE 108.7925

Low

LOW 96.26

High

HIGH 120.62
DATEOPENHIGHLOWCLOSE
01/02/2024114114.78113.22113.94
01/03/2024113.92114.12112.46112.94
01/04/2024112.92114.52112.78114.52
01/05/2024113.6114.06112.92113.88
01/08/2024113.66114.56113.18114.1
01/09/2024114.02115.22113.94115.22
01/10/2024115.18115.34114.16115.06
01/11/2024115.78115.86114.22114.5
01/12/2024116.34117.82116.18116.68
01/15/2024116.6117.4115.8117.22
01/16/2024116.44117.06116116.68
01/17/2024116.36116.36115.24115.76
01/18/2024116.02117.58115.6117.38
01/19/2024117.58117.88116.16116.74
01/22/2024117.44118.1116.96117.46
01/23/2024118118.04115.92116.04
01/24/2024116.22117.7116117.42
01/25/2024117.2117.9116.94117.8
01/26/2024118.16119117.92118.26
01/29/2024118.36118.46116.58116.9
01/30/2024117.12117.56116.76116.84
01/31/2024117.56118.02116.82117.08
02/01/2024116.8117.42116.44117.08
02/02/2024117.86118.48116.94117
02/05/2024117.38118.44116.92118.3
02/06/2024118.88118.92117.76118.74
02/07/2024119.1119.1117.66117.66
02/08/2024116.88118.38114.82116.76
02/09/2024116.72117.06115.5116.14
02/12/2024116.14116.54115.92116.18
02/13/2024115.74115.98114.32114.86
02/14/2024114.72115.58114.66115.24
02/15/2024115.56116.34115.54115.54
02/16/2024115.5115.64113.1113.24
02/19/2024113.1114.32113.06114.12
02/20/2024113.9114.64113.84114.44
02/21/2024114.18115.34113.96115.14
02/22/2024115.88116.54114.78115.52
02/23/2024115.54117115.1116.76
02/26/2024116.48116.68115.72116.2
02/27/2024116.38117.78116.12117.64
02/28/2024117.62118.56117.32118.48
02/29/2024118.44119.28118.18118.4
03/01/2024118.76118.8116.84117.3
03/04/2024117.18117.34116.28117.14
03/05/2024117.28117.8117.16117.7
03/06/2024117.34117.9116.64117.2
03/07/2024116.82119.08116.72118.88
03/08/2024118.6118.78117.82118.54
03/11/2024118.24119.08117.96118.64
03/12/2024118.42119.4117.26119.08
03/13/2024119.5120.48119.14119.78
03/14/2024118118.5116.92117
03/15/2024117.16117.96117117
03/18/2024117.52117.74116.48117.1
03/19/2024116.92117.72116.86117.16
03/20/2024116.9117.02115.64116.68
03/21/2024117.56117.76116.08116.76
03/22/2024116.42117.1116.1116.36
03/25/2024116.56116.86115.28115.96
03/26/2024115.74118.46115.7118.46
03/27/2024118.48120.62118.36120.06
03/28/2024120.06120.26118.74118.76
04/02/2024118.4119.5117117.25
04/03/2024117.35118.6117.15118.25
04/04/2024118.15118.15115.9116.25
04/05/2024115115.35112.8114.45
04/08/2024114.7116.4114.4115.95
04/09/2024115115.5114.3114.55
04/10/2024115.05115.35112.65112.9
04/11/2024112.85113.7112.4112.75
04/12/2024113.25114.1112.75113.05
04/15/2024113.65114.2112.8113.05
04/16/2024111.9112.75111.25111.95
04/17/2024112.2114.4112.05112.3
04/18/2024112.8113.85112.55113.55
04/19/2024112.7113.55111.95113.35
04/22/2024114114.1112.85113.55
04/23/2024110.7111.75110.05111.5
04/24/2024111.95112.6111.35111.55
04/25/2024112112.2109.45110.15
04/26/2024112.2112.3110.55111.1
04/29/2024111.8112.4110.5110.6
04/30/2024110.5112110.05110.25
05/02/2024110.1110.95109.8110.1
05/03/2024110.85111.55110.3110.85
05/06/2024111.3111.5110.45111.3
05/07/2024111.8112.5111.3112.5
05/08/2024112.85114.95112.7113.9
05/09/2024114.2115.6114.2115.1
05/10/2024115.3116.95115.3115.6
05/13/2024115.7116.05114.95115.8
05/14/2024115.35116.5115.35115.9
05/15/2024116.2116.85115.4116.6
05/16/2024116.6116.65115.55116
05/17/2024115.45115.7114.4115.05
05/20/2024115.05115.8115.05115.5
05/21/2024115.2115.6114.2115.6
05/22/2024115.6115.7114.7115.2
05/23/2024115115.25114.2114.65
05/24/2024113.9114.55113.3114.15
05/27/2024114.5115.55114.3115.45
05/28/2024115.4115.85114.3114.5
05/29/2024114.2114.45112.85113.15
05/30/2024112.7114.85112.7114.5
05/31/2024114.8115114114.45
06/03/2024115.5116.5114.55114.9
06/04/2024114.25114.4112.75113.5
06/05/2024113.85114.4112.6113.8
06/06/2024113.65113.95112.4113.7
06/07/2024113.6113.8110.75110.75
06/10/2024106.2106.95102.9104.8
06/11/2024104.45104.95100.75100.75
06/12/2024101.35104.25101.25103.1
06/13/2024102.5102.9599.96100.4
06/14/2024100.4100.5597.598.14
06/17/202498.599.2897.4498.3
06/18/202499.44100.898.64100.5
06/19/2024100.5100.9599.54100.4
06/20/2024100.8102.45100.15102.4
06/21/2024102.15102.2100.85101.8
06/24/2024101.75103.2101.3102.9
06/25/2024102.4103.1101.15101.5
06/26/2024102.15102.5100.45101.15
06/27/2024101.3101.3598.998.9
06/28/202499.0899.0898.0498.38
07/01/2024104.1105.1100.9100.9
07/02/2024100101.999.8101.35
07/03/2024101.5103101.15102.8
07/04/2024102.4103.3102.3103.3
07/05/2024104105.8103.9105.2
07/08/2024104.6107.35104.2105.65
07/09/2024105.15105.3102.85103.1
07/10/2024103.35104.85102.95103.9
07/11/2024104.55104.95103.9104.35
07/12/2024104.5106.05104.15105.75
07/15/2024105.1106.3104.6105.4
07/16/2024104.65105.5104.55105.3
07/17/2024105.25105.8105105.45
07/18/2024106.15106.55105.5106.2
07/19/2024105.9106.05105.2105.55
07/22/2024106.85107.4105.95107.05
07/23/2024107.7107.8105.85106.4
07/24/2024105.55105.85104.6105.5
07/25/2024104.25104.8103.5104.45
07/26/2024107108.5106.7108.05
07/29/2024108.05108.15105.55105.55
07/30/2024105.4106.9105.4106.65
07/31/2024106.45106.8105.5105.6
08/01/2024104.7104.95102.9103.1
08/02/2024102.7103.2101.75102.25
08/05/202499.9101.3599.02101
08/06/2024101102.0599.84100.6
08/07/2024101104.05100.85103.7
08/08/2024103103.4102.5102.85
08/09/2024103103.9102.8103.45
08/12/2024103.55103.8102.3102.65
08/13/2024102.75103.35102.35103.25
08/14/2024103.9104.05102.75103.5
08/15/2024103.75104.6103.25104.55
08/16/2024104.55105.95104.55105.5
08/19/2024105.65106.4105.2106
08/20/2024106.2106.35105.35105.35
08/21/2024105.3105.75105.15105.6
08/22/2024105.55106.7105.55105.9
08/23/2024106106.95106106.85
08/26/2024106.8107.15106.55106.75
08/27/2024106.2107.2106.1106.65
08/28/2024107.2107.85107.15107.35
08/29/2024107.3107.75106.85107.6
08/30/2024107.85108.7107.55108.15
09/02/2024108108.35107.1108.3
09/03/2024108.45108.7107.35107.95
09/04/2024107.1107.9106.95107.6
09/05/2024107.1111.05107.1109.85
09/06/2024109.7110.05108.75109.1
09/09/2024109.1110.05108.85109.8
09/10/2024109.55111.1109.5109.85
09/11/2024110.5110.9109.15109.9
09/12/2024110.55111.1106.15108.1
09/13/2024108.4109.6108.2109.5
09/16/2024108.95109.75108.8109.6
09/17/2024110.3110.65109.6110.6
09/18/2024110.8110.8110110.35
09/19/2024111.9112.25110.1110.6
09/20/2024110.75111.15109.6109.85
09/23/2024109.85109.9108.55109.3
09/24/2024110110.35109.55109.95
09/25/2024109.5109.65108.55108.9
09/26/2024109.3110.3108.75109.75
09/27/2024109.05111.1109.05110.6
09/30/2024109109.15104.85104.95
10/01/2024105.5105.55103.6104.35
10/02/2024103.95105.05103.8104.95
10/03/2024104.5104.55101.6102.05
10/04/2024102.05105.3101.95104.9
10/07/2024105.3105.5104.6105.3
10/08/2024105.1106.1104.65105.6
10/09/2024107108.05106.6107.75
10/10/2024107.15107.95107.05107.55
10/11/2024107.55107.8106.65107.65
10/14/2024107.2107.45106.8107.3
10/15/2024106.95107.45105.75106.3
10/16/2024107.9107.9106.65107.25
10/17/2024107.1108.2107.05107.25
10/18/2024106.65107.7106.55107.3
10/21/2024106.2106.8105.15105.4
10/22/2024105105.2103.65104.8
10/23/2024104.25105.1103.9104.55
10/24/2024104.8105.4103.85104.3
10/25/202498.5102.498.2100.75
10/28/2024101.85103.75101.85103.65
10/29/2024104.9105.15102.95103.25
10/30/2024102.65103.2101.55101.95
10/31/2024101102.7101102.7
11/01/2024102.35103.55102.35103.2
11/04/2024103.2103.95102.35102.35
11/05/2024102.5103.05101.5102.1
11/06/2024102.35104.65100.6101
11/07/2024101.05101.65100.6100.6
11/08/2024100.7101.45100.1100.25
11/11/2024100.5101.8100.5101.4
11/12/2024100.75101.899.999.9
11/13/202499.7410097.7698.6
11/14/202499.16100.498.52100.3
11/15/202499.96101.4599.9100.55
11/18/2024100.85101.2100.4100.95
11/19/2024100.9101.3598.72100.3
11/20/2024101.4101.95100.05100.25
11/21/2024100.45101.3599.88100.65
11/22/2024101101.2599.4100.7
11/25/2024102102.6100.1100.4
11/26/202499.8100.299.1299.12
11/27/202498.298.2696.2697.4
11/28/202497.4499.6297.4499.12
11/29/202498.599.998.4899.86
12/02/202497.699.596.8897.26
12/03/202497.2297.8296.7897.16
12/04/202497.1698.9297.0698.62
12/05/202498.36100.9598.22100.9
12/06/2024100.55101.85100.55101.1
12/09/2024101.4101.75100.45101.15
12/10/2024100.6101.45100.6100.95
12/11/2024100.9101.25100.15101.1
12/12/2024101.25101.5100.65100.75
12/13/2024100.6101.9100.55101.2
12/16/2024101101.1599.4299.8
12/17/202499.48100.19999.52
12/18/202499.3899.9498.9499.24
12/19/202498.0698.9897.9698.48
12/20/202497.5498.196.8897.98
12/23/202497.8898.497.398.24
12/24/202498.298.8697.9897.98
12/27/202497.9299.1297.899.06
12/30/202498.6499.5698.3898.72
12/31/202498.399.7498.399.74