Mercados españoles cerrados en 7 mins

Vinci SA (DG.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
111,40+1,30 (+1,18%)
A partir del 05:08PM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024110,70111,75110,05111,40111,40535.549
23 abr 20243.45 Dividendo
22 abr 2024114,00114,10112,85113,55110,10822.298
19 abr 2024112,70113,55111,95113,35109,91853.189
18 abr 2024112,80113,85112,55113,55110,10743.185
17 abr 2024112,20114,40112,05112,30108,89987.447
16 abr 2024111,90112,75111,25111,95108,55852.157
15 abr 2024113,65114,20112,80113,05109,62591.651
12 abr 2024113,25114,10112,75113,05109,62720.160
11 abr 2024112,85113,70112,40112,75109,32805.498
10 abr 2024115,05115,35112,65112,90109,471.025.618
09 abr 2024115,00115,50114,30114,55111,07730.647
08 abr 2024114,70116,40114,40115,95112,43806.557
05 abr 2024115,00115,35112,80114,45110,971.154.106
04 abr 2024118,15118,15115,90116,25112,72823.781
03 abr 2024117,35118,60117,15118,25114,66720.219
02 abr 2024118,40119,50117,00117,25113,69977.735
28 mar 2024120,06120,26118,74118,76115,15880.474
27 mar 2024118,48120,62118,36120,06116,41689.034
26 mar 2024115,74118,46115,70118,46114,86799.065
25 mar 2024116,56116,86115,28115,96112,44617.198
22 mar 2024116,42117,10116,10116,36112,82586.757
21 mar 2024117,56117,76116,08116,76113,21576.386
20 mar 2024116,90117,02115,64116,68113,13516.277
19 mar 2024116,92117,72116,86117,16113,60566.011
18 mar 2024117,52117,74116,48117,10113,54516.669
15 mar 2024117,16117,96117,00117,00113,452.000.524
14 mar 2024118,00118,50116,92117,00113,45988.172
13 mar 2024119,50120,48119,14119,78116,14716.988
12 mar 2024118,42119,40117,26119,08115,46652.862
11 mar 2024118,24119,08117,96118,64115,04407.336
08 mar 2024118,60118,78117,82118,54114,94502.164
07 mar 2024116,82119,08116,72118,88115,27674.801
06 mar 2024117,34117,90116,64117,20113,64499.137
05 mar 2024117,28117,80117,16117,70114,12495.581
04 mar 2024117,18117,34116,28117,14113,58407.251
01 mar 2024118,76118,80116,84117,30113,74415.738
29 feb 2024118,44119,28118,18118,40114,801.289.212
28 feb 2024117,62118,56117,32118,48114,88590.250
27 feb 2024116,38117,78116,12117,64114,07725.028
26 feb 2024116,48116,68115,72116,20112,67480.330
23 feb 2024115,54117,00115,10116,76113,21501.456
22 feb 2024115,88116,54114,78115,52112,01545.444
21 feb 2024114,18115,34113,96115,14111,64655.830
20 feb 2024113,90114,64113,84114,44110,96615.213
19 feb 2024113,10114,32113,06114,12110,65492.854
16 feb 2024115,50115,64113,10113,24109,80966.818
15 feb 2024115,56116,34115,54115,54112,03617.395
14 feb 2024114,72115,58114,66115,24111,74520.690
13 feb 2024115,74115,98114,32114,86111,37647.529
12 feb 2024116,14116,54115,92116,18112,65514.789
09 feb 2024116,72117,06115,50116,14112,61582.942
08 feb 2024116,88118,38114,82116,76113,211.013.994
07 feb 2024119,10119,10117,66117,66114,09642.053
06 feb 2024118,88118,92117,76118,74115,13495.043
05 feb 2024117,38118,44116,92118,30114,71695.076
02 feb 2024117,86118,48116,94117,00113,45621.720
01 feb 2024116,80117,42116,44117,08113,52748.366
31 ene 2024117,56118,02116,82117,08113,521.036.447
30 ene 2024117,12117,56116,76116,84113,29650.671
29 ene 2024118,36118,46116,58116,90113,351.030.657
26 ene 2024118,16119,00117,92118,26114,67576.539
25 ene 2024117,20117,90116,94117,80114,22611.439
24 ene 2024116,22117,70116,00117,42113,85641.315
23 ene 2024118,00118,04115,92116,04112,51500.346
22 ene 2024117,44118,10116,96117,46113,89504.724
19 ene 2024117,58117,88116,16116,74113,19612.828
18 ene 2024116,02117,58115,60117,38113,81646.271
17 ene 2024116,36116,36115,24115,76112,24528.513
16 ene 2024116,44117,06116,00116,68113,13524.674
15 ene 2024116,62117,40116,60117,22113,66588.149
12 ene 2024116,34117,82116,18116,68113,13838.827
11 ene 2024115,78115,86114,22114,50111,02500.259
10 ene 2024115,18115,34114,16115,06111,56738.061
09 ene 2024114,02115,22113,94115,22111,72746.070
08 ene 2024113,66114,56113,18114,10110,63512.458
05 ene 2024113,60114,06112,92113,88110,42667.809
04 ene 2024112,92114,52112,78114,52111,04607.094
03 ene 2024113,92114,12112,46112,94109,51604.824
02 ene 2024114,00114,78113,22113,94110,48695.374
29 dic 2023113,74114,08113,48113,70110,25443.727
28 dic 2023114,52114,74113,40113,56110,11463.017
27 dic 2023114,04114,44113,40114,44110,96458.313
22 dic 2023113,94114,66113,70114,38110,90567.139
21 dic 2023113,14113,64112,98113,64110,19466.288
20 dic 2023113,50113,70112,56113,62110,17759.295
19 dic 2023113,34113,50112,76113,30109,86774.336
18 dic 2023115,00115,00112,52112,96109,53855.543
15 dic 2023116,80116,80114,94115,58112,072.389.433
14 dic 2023115,30117,08115,24116,02112,491.072.521
13 dic 2023115,10115,58114,56114,78111,29874.540
12 dic 2023115,98116,36114,94115,40111,89864.246
11 dic 2023115,84116,74115,74116,10112,57858.693
08 dic 2023115,46116,00115,08115,84112,32748.425
07 dic 2023115,32116,02115,20115,68112,17620.997
06 dic 2023115,08116,02114,82115,68112,17770.906
05 dic 2023114,00115,30113,92115,30111,80968.370
04 dic 2023113,04113,74113,04113,38109,94514.263
01 dic 2023113,22113,60112,82113,32109,88698.583
30 nov 2023112,10112,64111,76112,30108,892.896.140
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...