Mercados españoles cerrados en 5 hrs 2 min

Vinci SA (SQU.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
110,90+0,20 (+0,18%)
A partir del 12:02PM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024111,10111,10110,65110,90110,9082
03 may 2024110,55111,55110,55110,70110,70170
02 may 2024110,85110,85109,85110,10110,101803
30 abr 2024111,25111,25110,15111,00111,00529
29 abr 2024111,65112,10111,65112,10112,101292
26 abr 2024111,35111,40111,00111,10111,10354
25 abr 2024110,85111,35109,90109,90109,901323
24 abr 2024112,35112,60112,00112,00112,001392
23 abr 2024111,05111,30111,00111,30111,30438
23 abr 20243.45 Dividendo
22 abr 2024113,50114,95113,15114,95111,501938
19 abr 2024112,15114,00112,15114,00110,582855
18 abr 2024113,05113,75112,90113,55110,14548
17 abr 2024113,00114,55112,50112,50109,122204
16 abr 2024112,30112,30111,60111,95108,59859
15 abr 2024114,05114,05112,90113,25109,85263
12 abr 2024113,50114,00112,85113,10109,711523
11 abr 2024112,95113,40112,50112,60109,221842
10 abr 2024115,05115,05112,80113,05109,661614
09 abr 2024115,10115,60114,40114,40110,971738
08 abr 2024114,75116,30114,75115,80112,321761
05 abr 2024115,00115,00113,00114,45111,024159
04 abr 2024116,80116,80116,00116,10112,62320
03 abr 2024117,50118,40117,50118,40114,8563
02 abr 2024119,05119,05117,25117,25113,731151
28 mar 2024119,60119,60118,74118,74115,18779
27 mar 2024118,76120,66118,60120,22116,612765
26 mar 2024116,52118,60116,52118,60115,041043
25 mar 2024116,06116,16115,84116,12112,63190
22 mar 2024116,80117,04116,26116,50113,001057
21 mar 2024117,80117,80116,90116,90113,39225
20 mar 2024116,68116,72115,58116,56113,06295
19 mar 2024117,02117,36117,02117,18113,66145
18 mar 2024117,14117,60117,08117,08113,57617
15 mar 2024117,54117,96117,22117,22113,70318
14 mar 2024118,32118,32117,04117,04113,531469
13 mar 2024119,26120,00119,26119,68116,09775
12 mar 2024117,76119,28117,64119,24115,66636
11 mar 2024118,58118,80118,26118,64115,08155
08 mar 2024118,56118,66118,02118,38114,83629
07 mar 2024118,18118,98118,18118,94115,37444
06 mar 2024117,52117,54116,98117,26113,741122
05 mar 2024117,36117,84117,36117,84114,30268
04 mar 2024117,18117,22116,40117,14113,62448
01 mar 2024118,74118,74117,04117,30113,7844
29 feb 2024118,90119,10118,22118,22114,67565
28 feb 2024117,62118,48117,62118,48114,92340
27 feb 2024116,72117,78116,72117,66114,139485
26 feb 2024116,26116,26115,90116,20112,7130
23 feb 2024115,42116,90115,22116,78113,281141
22 feb 2024116,34116,34114,80115,60112,131603
21 feb 2024114,00115,16114,00115,00111,552511
20 feb 2024113,96114,48113,96114,44111,011316
19 feb 2024113,40114,20113,16114,20110,77474
16 feb 2024115,14115,42113,36113,36109,961511
15 feb 2024116,38116,38115,58115,58112,11584
14 feb 2024115,14115,46115,14115,32111,86292
13 feb 2024115,50115,52114,86114,86111,412227
12 feb 2024116,26116,32116,06116,18112,6982
09 feb 2024116,40116,70115,80116,14112,65626
08 feb 2024116,78117,98116,14116,62113,12358
07 feb 2024118,86118,96117,54117,54114,01459
06 feb 2024118,60118,60117,90118,58115,02410
05 feb 2024117,50118,34117,26118,34114,79368
02 feb 2024117,66118,32117,02117,02113,51129
01 feb 2024116,84117,34116,50117,06113,55895
31 ene 2024117,42117,42117,06117,06113,55284
30 ene 2024117,38117,44116,80116,80113,29611
29 ene 2024117,60117,96116,70116,74113,24438
26 ene 2024118,52118,90117,60118,26114,71886
25 ene 2024117,26117,86117,12117,86114,32417
24 ene 2024116,26117,50116,26117,46113,93177
23 ene 2024117,74117,74116,08116,08112,601656
22 ene 2024117,64117,76117,12117,50113,971119
19 ene 2024117,82117,82116,48116,60113,10221
18 ene 2024116,04117,50116,04117,50113,97526
17 ene 2024115,74115,84115,60115,60112,1336
16 ene 2024116,84116,84116,30116,50113,00431
15 ene 2024116,66117,36116,66117,36113,841055
12 ene 2024117,10117,10116,30116,80113,2919.647
11 ene 2024115,76115,78114,30114,48111,042703
10 ene 2024114,90115,06114,60115,06111,61811
09 ene 2024114,64115,26114,40115,26111,80791
08 ene 2024114,10114,26114,04114,08110,66635
05 ene 2024113,80113,84113,22113,72110,31284
04 ene 2024113,04114,58112,96114,58111,14238
03 ene 2024113,96113,96112,62112,92109,53862
02 ene 2024114,40114,44113,62113,94110,52359
29 dic 2023113,80113,80113,78113,78110,3740
28 dic 2023114,66114,66113,56113,56110,15560
27 dic 2023113,68114,52113,60114,52111,08346
22 dic 2023114,58114,58114,26114,40110,9793
21 dic 2023113,28113,66112,94113,66110,251957
20 dic 2023113,02113,64113,00113,64110,231461
19 dic 2023113,20113,40112,80113,30109,901363
18 dic 2023114,60114,60112,68112,82109,43990
15 dic 2023116,48116,48115,10115,68112,211435
14 dic 2023116,90116,90116,00116,04112,561014
13 dic 2023114,58114,82114,58114,82111,374
12 dic 2023116,00116,14115,02115,42111,96508
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...