Italia markets closed

Vinci SA (DG.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
111,55+0,05 (+0,04%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024111,95112,60111,35111,55111,551.100.441
23 apr 2024110,70111,75110,05111,50111,50893.994
23 apr 20243.45 Dividendo
22 apr 2024114,00114,10112,85113,55110,10822.298
19 apr 2024112,70113,55111,95113,35109,91853.189
18 apr 2024112,80113,85112,55113,55110,10743.185
17 apr 2024112,20114,40112,05112,30108,89987.447
16 apr 2024111,90112,75111,25111,95108,55852.157
15 apr 2024113,65114,20112,80113,05109,62591.651
12 apr 2024113,25114,10112,75113,05109,62720.160
11 apr 2024112,85113,70112,40112,75109,32805.498
10 apr 2024115,05115,35112,65112,90109,471.025.618
09 apr 2024115,00115,50114,30114,55111,07730.647
08 apr 2024114,70116,40114,40115,95112,43806.557
05 apr 2024115,00115,35112,80114,45110,971.154.106
04 apr 2024118,15118,15115,90116,25112,72823.781
03 apr 2024117,35118,60117,15118,25114,66720.219
02 apr 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 gen 2024117,56118,02116,82117,08113,521.036.447
30 gen 2024117,12117,56116,76116,84113,29650.671
29 gen 2024118,36118,46116,58116,90113,351.030.657
26 gen 2024118,16119,00117,92118,26114,67576.539
25 gen 2024117,20117,90116,94117,80114,22611.439
24 gen 2024116,22117,70116,00117,42113,85641.315
23 gen 2024118,00118,04115,92116,04112,51500.346
22 gen 2024117,44118,10116,96117,46113,89504.724
19 gen 2024117,58117,88116,16116,74113,19612.828
18 gen 2024116,02117,58115,60117,38113,81646.271
17 gen 2024116,36116,36115,24115,76112,24528.513
16 gen 2024116,44117,06116,00116,68113,13524.674
15 gen 2024116,62117,40116,60117,22113,66588.149
12 gen 2024116,34117,82116,18116,68113,13838.827
11 gen 2024115,78115,86114,22114,50111,02500.259
10 gen 2024115,18115,34114,16115,06111,56738.061
09 gen 2024114,02115,22113,94115,22111,72746.070
08 gen 2024113,66114,56113,18114,10110,63512.458
05 gen 2024113,60114,06112,92113,88110,42667.809
04 gen 2024112,92114,52112,78114,52111,04607.094
03 gen 2024113,92114,12112,46112,94109,51604.824
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...