Mercados españoles cerrados

Vinci SA (SQU.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
115,10+0,45 (+0,39%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024115,20116,70115,10115,10115,10-
09 may 2024113,55115,40113,55114,65114,65-
08 may 2024112,45114,70112,45113,25113,25-
07 may 2024111,70112,35111,70112,00112,00-
06 may 2024111,15111,25110,70111,25111,25-
03 may 2024110,65110,85110,50110,50110,50-
02 may 2024109,90110,45109,70109,70109,70-
30 abr 2024110,85111,15109,75109,75109,75-
29 abr 2024112,10112,20109,80109,80109,80-
26 abr 2024111,15111,35110,65110,65110,65-
25 abr 2024111,25111,75109,60109,95109,95-
24 abr 2024112,05112,40111,10111,10111,10-
23 abr 2024111,00111,45110,90111,25111,25-
23 abr 20243.45 Dividendo
22 abr 2024114,15114,15113,30113,65110,20-
19 abr 2024112,55113,30112,20112,85109,42-
18 abr 2024112,80113,45112,70112,70109,28-
17 abr 2024110,40113,95110,40111,75108,36-
16 abr 2024111,80111,85111,45111,45108,07-
15 abr 2024113,25114,15111,85111,85108,45-
12 abr 2024113,05113,75111,85111,85108,45-
11 abr 2024112,90113,20112,45112,60109,18-
10 abr 2024114,70115,00112,70112,70109,2810
09 abr 2024115,50115,50114,40114,40110,93-
08 abr 2024112,60116,00112,60115,40111,90-
05 abr 2024115,15115,15113,00114,70111,2240
04 abr 2024118,50118,50115,75115,75112,24-
03 abr 2024117,60118,20117,50117,90114,32-
02 abr 2024118,90118,90116,70116,70113,16-
28 mar 2024119,50119,70118,56118,56114,96-
27 mar 2024118,02119,94118,02119,36115,74-
26 mar 2024116,12117,98115,96117,94114,36-
25 mar 2024117,02117,02115,48115,48111,97-
22 mar 2024116,12116,92116,12116,38112,85-
21 mar 2024117,92117,92116,18116,18112,65-
20 mar 2024117,06117,06116,44116,56113,02-
19 mar 2024116,88117,44116,60116,60113,06-
18 mar 2024117,94117,94116,56116,64113,10126
15 mar 2024117,20117,64117,00117,00113,45-
14 mar 2024119,00119,00116,48116,48112,94-
13 mar 2024119,52119,98119,04119,04115,43-
12 mar 2024119,16119,16117,50119,16115,54-
11 mar 2024117,84118,72117,84118,58114,98-
08 mar 2024118,84118,84118,08118,08114,50-
07 mar 2024116,50119,04116,50118,78115,17-
06 mar 2024117,72117,72117,04117,10113,55-
05 mar 2024115,82117,72115,82117,20113,64-
04 mar 2024116,92117,00116,52116,98113,43-
01 mar 2024119,30119,30116,74116,74113,20-
29 feb 2024118,40119,04118,28118,34114,75-
28 feb 2024117,10118,02117,10118,00114,42-
27 feb 2024115,84117,70115,84116,86113,31-
26 feb 2024116,18116,28115,68115,68112,17-
23 feb 2024115,34116,68115,06116,26112,7326
22 feb 2024116,28116,28115,02115,02111,53-
21 feb 2024114,30115,08114,18115,08111,59-
20 feb 2024113,50114,22113,50113,96110,50-
19 feb 2024113,08114,04113,08113,60110,15-
16 feb 2024116,30116,30112,72112,72109,30-
15 feb 2024115,20115,94115,20115,38111,8820
14 feb 2024114,84115,22114,84115,22111,7220
13 feb 2024115,72115,72114,00114,00110,54-
12 feb 2024116,14116,28115,66115,66112,155
09 feb 2024116,86116,86115,50115,96112,44-
08 feb 2024118,88118,88116,04116,04112,52-
07 feb 2024118,22119,10117,82119,10115,48-
06 feb 2024118,72118,72118,02118,18114,59-
05 feb 2024117,18118,14117,18117,80114,22-
02 feb 2024117,38117,98116,84116,84113,29-
01 feb 2024116,62117,38116,54117,38113,82-
31 ene 2024116,70117,58116,70116,98113,43-
30 ene 2024116,86117,10116,68116,68113,14-
29 ene 2024118,40118,40116,34116,34112,81-
26 ene 2024117,88118,22117,68117,68114,11-
25 ene 2024117,32117,44116,94117,32113,76-
24 ene 2024116,98117,28116,34117,12113,56-
23 ene 2024118,62118,62115,88115,88112,3625
22 ene 2024117,26118,72117,26118,72115,1225
19 ene 2024117,54117,54116,16116,52112,98-
18 ene 2024116,02117,14115,98116,82113,27-
17 ene 2024115,44115,88115,24115,24111,74-
16 ene 2024117,00117,00116,10116,10112,58-
15 ene 2024116,86117,36116,38117,36113,80-
12 ene 2024115,14117,58115,14116,28112,75-
11 ene 2024115,40116,64114,40116,64113,10-
10 ene 2024114,60114,74114,40114,52111,04-
09 ene 2024114,40114,72114,14114,68111,20-
08 ene 2024113,88114,20113,56113,56110,11-
05 ene 2024113,74113,74112,90113,32109,88-
04 ene 2024112,88114,22112,88114,22110,75-
03 ene 2024113,40113,74112,50112,66109,24-
02 ene 2024113,54114,32113,54113,78110,33-
29 dic 2023113,56113,64113,52113,54110,09-
28 dic 2023114,84114,84113,36113,36109,92-
27 dic 2023114,40114,40113,86113,92110,46141
22 dic 2023112,96114,46112,96113,90110,44-
21 dic 2023112,62113,22112,62112,72109,30-
20 dic 2023113,54113,54112,98113,04109,61-
19 dic 2023113,02113,20112,96113,20109,76-
18 dic 2023115,00115,00112,48112,48109,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...