Mercados españoles cerrados

Vinci SA (DG.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
105,040,00 (0,00%)
Al cierre: 05:24PM CET
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 2023104,04105,10103,64105,04105,04585.228
02 feb 2023104,98105,44104,06105,04105,04920.499
01 feb 2023104,02105,32103,66104,72104,72907.425
31 ene 2023104,00104,14103,40103,64103,64850.875
30 ene 2023104,62104,88103,52103,92103,92832.568
27 ene 2023105,18105,54103,82105,04105,04850.717
26 ene 2023104,32104,92102,98104,60104,60930.207
25 ene 2023104,90105,18103,52103,68103,681.077.375
24 ene 2023103,16104,82103,06104,54104,54727.827
23 ene 2023103,50103,86102,42102,90102,90561.230
20 ene 2023102,82103,84102,38103,68103,681.266.958
19 ene 2023103,50103,80101,88102,38102,38982.069
18 ene 2023102,98104,54102,98103,88103,88984.526
17 ene 2023101,50103,10100,84102,88102,881.615.197
16 ene 2023101,60101,82100,62101,10101,10535.745
13 ene 2023101,42101,94100,92101,38101,38948.519
12 ene 2023100,00101,3499,70101,04101,04917.329
11 ene 202399,27100,1899,0299,6899,68821.346
10 ene 202399,3899,8499,0199,4099,40747.133
09 ene 202398,66100,4098,5099,7599,751.021.055
06 ene 202397,7298,5397,2098,4898,48644.400
05 ene 202397,3298,0496,7797,4197,41805.484
04 ene 202395,7397,5395,3997,0897,08976.248
03 ene 202394,4595,7294,1194,8494,84824.523
02 ene 202393,8495,1093,4094,9594,95535.448
30 dic 202293,8194,0893,2493,2993,29555.892
29 dic 202293,1794,2592,8594,2594,25549.931
28 dic 202294,0994,2593,4393,4993,49414.122
27 dic 202294,5094,9793,9593,9593,95316.377
23 dic 202294,1494,3993,6294,1994,19472.928
22 dic 202294,1394,7693,4493,7693,76517.018
21 dic 202293,8094,4293,0094,1894,18834.696
20 dic 202292,5893,6591,8893,4393,43818.971
19 dic 202292,7393,1192,3792,8692,86650.935
16 dic 202293,3193,4391,8992,3992,392.248.257
15 dic 202294,8195,7093,7693,9393,931.613.582
14 dic 202297,0097,1494,3595,4895,481.781.766
13 dic 202295,9398,2095,8697,4597,451.294.860
12 dic 202297,8598,3797,1797,3897,38869.839
09 dic 202298,4298,7397,2698,6298,62672.785
08 dic 202297,9998,4397,2997,9497,94658.616
07 dic 202297,9198,2597,2597,8597,85723.967
06 dic 202297,7598,2097,3597,9097,90838.649
05 dic 202298,5098,5097,3597,7197,71660.766
02 dic 202298,3098,9397,6898,2598,25972.542
01 dic 202297,0698,3496,7898,2698,26900.714
30 nov 202297,2697,2996,0796,6296,621.816.629
29 nov 202296,9296,9295,8796,5996,59707.254
28 nov 202296,8997,2596,0396,7996,79758.010
25 nov 202296,6997,1896,2797,0897,08691.082
24 nov 202296,5997,3596,2796,8096,80582.920
23 nov 202296,6296,7696,0296,2696,26663.020
22 nov 202296,5696,7595,9396,2596,25662.938
21 nov 202295,4496,3595,2696,2896,28684.478
18 nov 202295,3395,7394,4495,4495,441.168.529
17 nov 202295,6995,7894,0794,6494,64687.560
16 nov 202295,9096,1695,1295,2295,221.183.918
15 nov 202294,4095,4894,2995,2495,241.012.317
15 nov 20221 Dividendo
14 nov 202295,0095,5794,9095,1494,14842.948
11 nov 202295,4696,3394,9995,3194,31889.114
10 nov 202294,6795,9394,3295,8994,881.194.258
09 nov 202294,3794,8193,7994,4393,44883.547
08 nov 202293,3794,4393,0894,2993,30792.615
07 nov 202295,1095,2493,0393,9993,001.267.933
04 nov 202293,8896,9693,4396,0094,991.279.473
03 nov 202293,0293,8893,0193,8292,83798.266
02 nov 202294,3294,7993,7994,2793,28986.010
01 nov 202293,5394,8893,5394,2393,24767.275
31 oct 202293,0393,5292,2393,1892,20773.728
28 oct 202291,4093,2891,3693,2892,30882.584
27 oct 202292,0193,0891,4392,2991,321.065.608
26 oct 202291,6292,5691,0892,0391,061.159.025
25 oct 202289,0990,2788,7090,1989,241.147.318
24 oct 202287,0088,9386,5388,6387,701.110.352
21 oct 202285,5486,1584,6986,1485,231.021.660
20 oct 202286,7486,9386,0486,2185,30804.506
19 oct 202286,9187,1986,4186,5585,64612.219
18 oct 202287,0187,3286,0386,7685,85833.417
17 oct 202284,3386,7984,2686,2485,33705.084
14 oct 202285,0785,6384,1984,3483,451.068.227
13 oct 202282,5484,3682,2283,9283,041.124.884
12 oct 202283,8084,0982,2083,0082,13943.461
11 oct 202282,7584,6182,3584,0283,141.114.826
10 oct 202281,1583,5880,9283,0482,171.015.515
07 oct 202281,1282,5080,8481,1880,331.016.755
06 oct 202283,9784,1281,4781,5680,701.095.683
05 oct 202284,4984,6283,1883,7082,821.111.797
04 oct 202284,3485,9283,9885,2684,361.174.376
03 oct 202282,4384,1381,5483,5882,70914.893
30 sept 202282,9283,8382,3983,1782,301.345.144
29 sept 202284,1384,4081,9482,6181,741.109.814
28 sept 202283,2484,4782,3184,2383,341.231.112
27 sept 202284,2585,4683,8784,4183,521.525.092
26 sept 202283,0183,9481,4283,5382,651.657.117
23 sept 202287,3387,4383,9284,2683,371.321.965
22 sept 202288,0088,4587,3787,6586,731.214.195
21 sept 202290,0090,3389,5089,7088,761.077.985
20 sept 202292,3492,5890,3090,4089,45740.396
19 sept 202291,3592,1789,9191,8990,92783.481
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...