Mercado fechado

VINCI SA (DG.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
98,30-0,57 (-0,58%)
No fechamento: 05:35PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202298,2898,3397,2998,3098,301.426.168
20 de jan. de 202299,0099,1597,8698,8798,871.026.699
19 de jan. de 202298,1498,6397,4998,1998,191.145.741
18 de jan. de 202297,6898,3296,8798,1498,141.057.218
17 de jan. de 202298,5399,1197,9397,9397,93837.723
14 de jan. de 202297,1498,7096,9698,4798,471.433.414
13 de jan. de 202296,3597,6095,7497,4797,471.374.483
12 de jan. de 202295,8996,0894,5795,2095,201.062.522
11 de jan. de 202294,4995,1194,1195,0095,001.031.600
10 de jan. de 202294,2695,4393,7894,3694,361.238.548
07 de jan. de 202294,2194,6293,3094,0594,051.139.007
06 de jan. de 202293,4694,9391,8594,2694,261.206.340
05 de jan. de 202294,7995,1094,3894,4694,461.075.604
04 de jan. de 202293,5195,1993,4794,7394,731.125.502
03 de jan. de 202292,7893,9492,3492,6892,681.027.153
31 de dez. de 202191,4492,9191,3392,9192,91332.464
30 de dez. de 202191,6492,2591,2091,9891,98885.515
29 de dez. de 202191,3491,8291,1791,7091,70630.401
28 de dez. de 202191,0291,8890,8591,4091,40653.147
27 de dez. de 202189,6591,3589,4391,2891,28775.063
24 de dez. de 202190,0090,1889,6289,8089,80129.969
23 de dez. de 202189,7990,4089,7090,3290,32873.030
22 de dez. de 202187,7689,3487,5689,3489,341.062.455
21 de dez. de 202186,6687,7186,4887,7187,71903.743
20 de dez. de 202185,0086,3783,7785,7585,751.346.439
17 de dez. de 202186,3487,2786,0086,6286,622.319.755
16 de dez. de 202186,2086,7585,6586,4086,401.823.167
15 de dez. de 202185,0085,2084,4784,6084,601.057.053
14 de dez. de 202184,9685,4484,7384,7684,761.142.717
13 de dez. de 202185,6185,9584,3384,7384,731.091.579
10 de dez. de 202186,0686,2785,2885,4485,441.131.630
09 de dez. de 202187,1687,4386,2086,2986,291.009.156
08 de dez. de 202187,9988,5985,9687,1387,131.834.976
07 de dez. de 202187,5088,7187,2988,1988,191.452.299
06 de dez. de 202185,7787,5485,6687,1187,111.396.752
03 de dez. de 202187,2887,5684,9885,3285,321.609.108
02 de dez. de 202185,8487,2585,6086,7486,741.739.665
01 de dez. de 202184,1286,7284,0086,3286,321.682.425
30 de nov. de 202183,6084,5982,9483,6683,662.850.000
29 de nov. de 202185,0085,4583,8584,1684,162.044.187
26 de nov. de 202187,0087,0083,6384,0284,024.319.248
25 de nov. de 202191,7191,9490,4091,7791,77760.977
24 de nov. de 202190,9091,8290,2891,6091,601.293.266
23 de nov. de 202189,0791,5488,9290,5890,581.172.562
22 de nov. de 202188,8789,8688,3589,5389,531.461.416
19 de nov. de 202191,4492,8488,2988,6588,652.472.527
18 de nov. de 202192,7892,7891,0891,3091,301.491.396
17 de nov. de 202194,2495,2292,8892,8892,881.299.091
16 de nov. de 202193,5094,1493,3993,7793,77903.867
16 de nov. de 20210.65 Dividendo
15 de nov. de 202193,8694,9993,2094,6393,98765.359
12 de nov. de 202193,7194,3692,8393,7593,11687.206
11 de nov. de 202195,2595,7793,6293,9093,26682.851
10 de nov. de 202194,4995,5694,4995,2094,551.078.654
09 de nov. de 202194,7595,1694,2894,4493,79790.942
08 de nov. de 202195,5895,8494,6694,8594,20946.294
05 de nov. de 202193,1696,1592,8395,5694,901.335.186
04 de nov. de 202193,2593,6092,3693,2792,63871.502
03 de nov. de 202194,2094,5692,9893,0092,36863.895
02 de nov. de 202193,9294,2393,3093,9093,26670.737
01 de nov. de 202192,7094,1792,6993,9193,26713.048
29 de out. de 202191,7292,3791,1092,3791,741.057.713
28 de out. de 202191,0591,7890,5191,6791,04722.194
27 de out. de 202190,8292,0990,8291,6991,06778.659
26 de out. de 202190,0091,9089,8591,6591,02935.041
25 de out. de 202190,8591,2989,8589,9589,33813.371
22 de out. de 202191,5792,1090,6890,7790,15866.562
21 de out. de 202191,2592,2290,7291,2690,63841.369
20 de out. de 202192,1493,4090,8891,4790,841.143.919
19 de out. de 202190,2990,6989,3690,6990,07762.653
18 de out. de 202190,0590,3289,0589,9289,30784.092
15 de out. de 202189,7690,5989,5890,5989,971.169.135
14 de out. de 202189,5090,4288,4889,4688,851.056.204
13 de out. de 202189,2489,5088,3389,1688,55720.895
12 de out. de 202189,5390,3589,3489,5588,93870.990
11 de out. de 202190,2790,7389,4490,7390,11698.897
08 de out. de 202191,0091,2589,9390,3789,75840.998
07 de out. de 202190,2091,4690,1391,0390,401.081.874
06 de out. de 202190,1090,3288,1989,3088,691.343.783
05 de out. de 202191,0291,3990,5291,2090,57878.193
04 de out. de 202190,8692,1790,8391,0590,42939.768
01 de out. de 202188,4690,8587,9090,8590,231.232.103
30 de set. de 202191,8691,8689,8390,1589,531.251.664
29 de set. de 202190,5091,1589,8390,6290,00777.873
28 de set. de 202192,0192,6989,8089,9089,281.339.163
27 de set. de 202190,0093,0089,9192,5991,951.470.373
24 de set. de 202189,0089,6188,6389,2688,65628.427
23 de set. de 202189,7590,1389,1489,3588,74745.585
22 de set. de 202188,2989,6288,2889,1588,54846.913
21 de set. de 202187,0188,1687,0088,1687,551.036.536
20 de set. de 202185,0586,9784,2386,8086,201.535.180
17 de set. de 202188,8489,5386,0186,1685,572.414.377
16 de set. de 202187,5588,8787,5288,1387,52933.254
15 de set. de 202188,5788,7987,1287,1286,521.008.341
14 de set. de 202189,1589,2788,1988,8288,21796.097
13 de set. de 202188,3389,3988,3288,9788,36913.872
10 de set. de 202190,0090,0387,5287,9387,331.293.056
09 de set. de 202191,1591,1789,3090,0089,381.361.770
08 de set. de 202190,1292,0489,6491,8691,231.228.821
07 de set. de 202190,5091,1190,1290,8090,18460.710
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...