Mercados españoles cerrados en 8 hrs 16 min

Vinci SA (0NQM.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
88,83-0,06 (-0,07%)
A partir del 08:00AM BST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024116,10110,25110,25110,25110,2528.030
30 abr 2024113,45111,85109,90111,66111,66488.258
29 abr 2024114,65112,25110,50110,70110,7053.995
26 abr 2024115,10112,70109,45111,14111,14413.831
25 abr 2024114,82112,70109,50110,14110,141.738.967
24 abr 2024114,68112,65110,80111,81111,812.653.773
23 abr 2024113,70111,65109,40111,38111,38407.874
23 abr 20243.45 Dividendo
22 abr 2024115,80114,70112,65113,54110,092.324.001
19 abr 2024115,22114,25112,00113,17109,73237.028
18 abr 2024115,15113,85111,60113,53110,081.303.306
17 abr 2024114,80114,35111,25112,31108,905.100.297
16 abr 2024114,60113,75111,30111,89108,491.221.477
15 abr 2024115,55114,25112,35113,90110,44241.235
12 abr 2024115,40114,10112,05113,03109,60407.626
11 abr 2024115,80113,60112,10112,74109,31838.604
10 abr 2024116,10115,75112,05113,04109,61798.806
09 abr 2024116,10116,65114,30114,53111,05536.163
08 abr 2024116,10116,35113,75115,81112,29398.387
05 abr 2024116,10116,95112,80113,09109,65440.373
04 abr 2024116,68119,00115,95116,26112,732.281.034
03 abr 2024116,60118,60117,18117,58114,001.003.634
02 abr 2024116,10119,45116,85117,53113,963.888.798
28 mar 2024117,16120,80118,74118,74115,13567.610
27 mar 2024116,46120,56117,74119,75116,111.507.060
26 mar 2024116,08118,48115,12118,34114,741.315.085
25 mar 2024116,56117,24115,28116,08112,56525.828
22 mar 2024116,08117,10116,12116,41112,88878.038
21 mar 2024116,08155,01115,96116,78113,23549.313
20 mar 2024116,08116,98115,72116,60113,051.454.056
19 mar 2024116,08117,82116,18117,16113,602.631.808
18 mar 2024116,08118,02116,28117,26113,70716.063
15 mar 2024116,66117,94116,28116,99113,44847.150
14 mar 2024116,08120,48116,94117,22113,66914.766
13 mar 2024116,85156,84118,38119,76116,121.170.773
12 mar 2024116,89119,38117,26118,38114,7944.856
11 mar 2024116,10119,24117,30118,43114,83410.089
08 mar 2024116,42119,58117,86118,55114,95212.667
07 mar 2024116,08119,08116,14118,89115,28449.160
06 mar 2024116,09117,88116,64117,21113,65190.834
05 mar 2024116,08117,88116,44117,59114,02299.812
04 mar 2024116,08117,36116,28116,95113,40165.044
01 mar 2024116,60119,36116,84117,37113,811.129.522
29 feb 2024116,47119,26117,70118,40114,80596.349
28 feb 2024116,12118,54116,92118,47114,87236.378
27 feb 2024116,08117,76115,42117,45113,88299.691
26 feb 2024116,08117,46115,76116,15112,62150.485
23 feb 2024116,08117,00115,16116,74113,19231.612
22 feb 2024116,08116,50114,46115,54112,03193.836
21 feb 2024115,98115,34113,66114,64111,16239.583
20 feb 2024116,08114,80113,18114,43110,951.280.171
19 feb 2024115,35114,28112,50114,03110,57115.405
16 feb 2024116,08116,52113,10113,28109,84256.921
15 feb 2024115,38116,28114,56115,77112,26865.102
14 feb 2024116,06115,56114,72115,04111,552.272.760
13 feb 2024116,08116,86114,38115,58112,062.682.057
12 feb 2024116,08116,84115,32116,18112,65805.157
09 feb 2024116,08117,66115,56116,84113,29293.517
08 feb 2024116,08118,36114,82116,32112,79365.359
07 feb 2024116,70134,86117,66117,86114,2835.697
06 feb 2024116,42119,40117,60118,60114,99146.338
05 feb 2024116,08118,44116,30118,09114,51488.217
02 feb 2024116,19118,66116,38117,97114,3933.256
01 feb 2024116,08134,11116,26116,80113,251.203.673
31 ene 2024116,08118,04116,14117,20113,64254.837
30 ene 2024116,08129,37116,20117,09113,54858.974
29 ene 2024116,08118,46116,56116,88113,33247.792
26 ene 2024116,23118,94117,10118,30114,70146.835
25 ene 2024116,08129,37116,52117,54113,97588.972
24 ene 2024116,08132,87115,36117,42113,85162.337
23 ene 2024116,43118,72115,94116,25112,72140.944
22 ene 2024116,08118,16116,04117,45113,89125.068
19 ene 2024116,08133,10116,16116,78113,23118.239
18 ene 2024116,80117,56115,08117,11113,552.583.867
17 ene 2024116,08117,38115,24115,78112,26347.911
16 ene 2024116,08117,92115,72116,38112,85193.488
15 ene 2024116,08117,34115,82116,98113,421.933.318
12 ene 2024116,08133,65113,82116,70113,16456.902
11 ene 2024116,08134,72114,26114,66111,17881.155
10 ene 2024116,08134,98114,16114,98111,48137.101
09 ene 2024114,48115,18113,42114,85111,36855.727
08 ene 2024115,55114,58113,20114,06110,59185.937
05 ene 2024114,75114,04112,92113,90110,44285.660
04 ene 2024115,24114,53112,16113,79110,331.231.436
03 ene 2024115,86114,68112,50112,95109,51226.999
02 ene 2024115,50114,74113,00113,93110,47350.833
29 dic 2023115,45114,42112,88113,73110,27144.602
28 dic 2023115,80114,68113,44113,58110,13180.433
27 dic 2023115,76115,06113,36114,39110,92373.177
22 dic 2023115,77114,64112,96114,41110,93472.010
21 dic 2023115,28113,64113,00113,48110,03247.277
20 dic 2023115,50113,70112,58113,37109,932.095.743
19 dic 2023115,42113,98112,30113,35109,91457.824
18 dic 2023116,08115,00112,52112,96109,52552.779
15 dic 2023113,86116,80114,96115,90112,38902.004
14 dic 2023112,88117,08114,10115,30111,804.893.480
13 dic 2023111,99116,08114,40114,77111,291.567.402
12 dic 2023112,56122,96114,96122,96119,22701.947
11 dic 2023112,57125,31115,08115,84112,321.133.268
08 dic 2023112,37126,21115,00126,21122,38214.120
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...