Mercado abrirá em 17 mins

Vinci SA (DG.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
94,22-0,14 (-0,15%)
A partir de 02:27PM CEST. Mercado aberto.
Período:
12 de ago. de 2021 - 12 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 202293,8694,7493,8694,2294,22217.348
11 de ago. de 202294,0094,5893,5094,3694,36622.534
10 de ago. de 202293,3894,0493,1793,4993,49607.822
09 de ago. de 202292,2693,2792,0893,2093,20840.732
08 de ago. de 202292,1493,6092,1492,7092,70651.349
05 de ago. de 202292,9093,1191,8191,9091,901.010.597
04 de ago. de 202292,0293,5792,0293,1093,10694.162
03 de ago. de 202291,4792,7890,9292,4592,45627.381
02 de ago. de 202291,5992,0491,2191,4291,42680.429
01 de ago. de 202293,0993,5791,7591,7591,75876.166
29 de jul. de 202291,4593,9891,4593,3893,381.576.314
28 de jul. de 202289,9990,6989,6090,5490,54892.536
27 de jul. de 202290,4490,7589,7289,8589,85640.752
26 de jul. de 202289,6690,1589,0189,9289,92865.550
25 de jul. de 202289,2490,4089,2490,0590,05726.556
22 de jul. de 202288,6490,2288,2789,5789,57883.184
21 de jul. de 202288,7189,7088,0889,0089,00977.569
20 de jul. de 202290,3590,8288,6388,9288,921.007.070
19 de jul. de 202287,1990,2687,0790,0190,01873.018
18 de jul. de 202288,1288,3087,4687,8387,83569.138
15 de jul. de 202285,5588,1785,4787,7787,771.021.023
14 de jul. de 202286,4386,7984,5985,2385,23893.972
13 de jul. de 202286,3787,1485,6386,6686,66913.507
12 de jul. de 202285,8387,8885,5687,6387,63958.815
11 de jul. de 202286,7087,8986,0486,3286,321.116.903
08 de jul. de 202286,3188,2586,0588,1888,18943.379
07 de jul. de 202285,8886,8985,8386,3786,371.468.591
06 de jul. de 202283,8984,9183,8684,6684,661.138.970
05 de jul. de 202286,6286,7082,9082,9082,901.125.480
04 de jul. de 202286,0087,0985,9986,4086,40589.296
01 de jul. de 202284,8886,3184,1785,8585,85886.245
30 de jun. de 202285,1285,4083,9884,9684,961.445.249
29 de jun. de 202286,6687,7386,1086,5286,52809.183
28 de jun. de 202287,8688,4787,1487,6787,67894.225
27 de jun. de 202288,2788,3085,9786,1786,17808.200
24 de jun. de 202287,3488,1686,1187,7587,751.045.764
23 de jun. de 202285,3586,7584,5485,2085,201.097.884
22 de jun. de 202283,7085,8882,7785,6185,611.181.228
21 de jun. de 202285,5086,1984,2184,4784,47891.629
20 de jun. de 202285,0085,3483,7985,0785,071.080.556
17 de jun. de 202284,9887,2284,3885,0185,014.673.823
16 de jun. de 202285,5986,1884,3584,7684,76983.078
15 de jun. de 202284,7086,4084,3585,5885,581.161.627
14 de jun. de 202286,7386,9883,6283,6983,691.404.945
13 de jun. de 202287,3387,7185,5886,0086,001.085.703
10 de jun. de 202290,3090,3988,1488,1888,18996.063
09 de jun. de 202290,7591,9090,2290,8090,80977.843
08 de jun. de 202291,4691,6690,5090,7290,72979.792
07 de jun. de 202290,8991,9790,2090,7090,70753.621
06 de jun. de 202289,9991,9989,8591,4291,42845.124
03 de jun. de 202290,0890,6589,6890,1490,14603.419
02 de jun. de 202289,7690,3689,4689,8189,81739.637
01 de jun. de 202290,7191,3889,3189,3189,311.019.222
31 de mai. de 202291,1491,2789,3689,6889,683.483.331
30 de mai. de 202292,7592,7591,0591,7091,70779.276
27 de mai. de 202292,6192,9791,6692,7392,73715.971
26 de mai. de 202289,7992,6589,5392,0992,09853.246
25 de mai. de 202289,5690,3488,6389,5589,55884.646
24 de mai. de 202289,0689,3888,4088,8188,811.086.162
23 de mai. de 202290,0090,3986,5789,8689,861.532.698
20 de mai. de 202290,9992,1090,4190,9690,961.094.925
19 de mai. de 202291,5691,7490,4090,7690,76891.185
18 de mai. de 202293,2093,3892,1292,4192,41831.611
17 de mai. de 202292,5093,2992,3292,9392,93666.382
16 de mai. de 202292,3492,7191,4392,5692,561.024.103
13 de mai. de 202291,5192,9290,9792,5592,55944.891
12 de mai. de 202289,6891,3389,3990,3890,381.265.227
11 de mai. de 202289,6891,5789,3991,0291,021.421.318
10 de mai. de 202290,3890,6488,8688,8688,86941.517
09 de mai. de 202289,8490,7489,3489,3489,341.105.143
06 de mai. de 202290,7191,5689,9690,3990,391.255.892
05 de mai. de 202293,2093,6790,6891,0691,06935.219
04 de mai. de 202292,5192,8791,3291,3291,32906.513
03 de mai. de 202291,8292,8491,5092,7392,73978.454
02 de mai. de 202291,7491,8989,5091,0791,07939.485
29 de abr. de 202293,2193,3092,0992,8492,841.127.582
28 de abr. de 202293,1094,4291,8692,9692,961.131.588
27 de abr. de 202292,5093,1490,7392,1592,151.235.068
26 de abr. de 202293,7593,7991,4492,8092,801.713.635
25 de abr. de 202293,0095,2392,8594,1094,101.772.052
22 de abr. de 202291,1194,6591,1192,9092,901.395.618
21 de abr. de 202292,9394,9092,8194,6594,651.417.854
20 de abr. de 202289,3492,0989,3491,8391,831.558.850
19 de abr. de 202289,1090,3088,5489,2489,241.474.031
14 de abr. de 202290,2090,4689,5989,9789,971.425.824
13 de abr. de 202290,2791,3189,9590,2990,29992.659
12 de abr. de 202288,8691,6488,1390,9190,911.300.937
11 de abr. de 202289,3191,3288,7490,3590,351.081.106
08 de abr. de 202289,1189,8387,4088,1788,171.207.663
07 de abr. de 202287,5789,0986,5687,0487,041.727.794
06 de abr. de 202288,0189,0685,4386,3186,311.811.900
05 de abr. de 202291,9192,2887,0188,3888,381.828.866
04 de abr. de 202294,6094,7691,5592,1592,151.031.344
01 de abr. de 202293,7194,3093,0093,6693,66702.672
31 de mar. de 202293,6694,4492,6592,9992,991.101.636
30 de mar. de 202294,0194,4693,0593,7393,731.127.316
29 de mar. de 202293,4795,9293,4495,3595,351.238.319
28 de mar. de 202292,0693,9292,0692,1092,10958.311
25 de mar. de 202291,7792,4391,1091,7491,74913.528
24 de mar. de 202292,1393,0290,8491,5391,531.304.323
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...