Mercado fechado

Vinci SA (DG.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
110,15-1,40 (-1,26%)
No fechamento: 05:38PM CEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024112,00112,20109,45110,15110,151.395.040
24 de abr. de 2024111,95112,60111,35111,55111,551.100.441
23 de abr. de 2024110,70111,75110,05111,50111,50893.994
23 de abr. de 20243.45 Dividendo
22 de abr. de 2024114,00114,10112,85113,55110,10822.298
19 de abr. de 2024112,70113,55111,95113,35109,91853.189
18 de abr. de 2024112,80113,85112,55113,55110,10743.185
17 de abr. de 2024112,20114,40112,05112,30108,89987.447
16 de abr. de 2024111,90112,75111,25111,95108,55852.157
15 de abr. de 2024113,65114,20112,80113,05109,62591.651
12 de abr. de 2024113,25114,10112,75113,05109,62720.160
11 de abr. de 2024112,85113,70112,40112,75109,32805.498
10 de abr. de 2024115,05115,35112,65112,90109,471.025.618
09 de abr. de 2024115,00115,50114,30114,55111,07730.647
08 de abr. de 2024114,70116,40114,40115,95112,43806.557
05 de abr. de 2024115,00115,35112,80114,45110,971.154.106
04 de abr. de 2024118,15118,15115,90116,25112,72823.781
03 de abr. de 2024117,35118,60117,15118,25114,66720.219
02 de abr. de 2024118,40119,50117,00117,25113,69977.735
28 de mar. de 2024120,06120,26118,74118,76115,15880.474
27 de mar. de 2024118,48120,62118,36120,06116,41689.034
26 de mar. de 2024115,74118,46115,70118,46114,86799.065
25 de mar. de 2024116,56116,86115,28115,96112,44617.198
22 de mar. de 2024116,42117,10116,10116,36112,82586.757
21 de mar. de 2024117,56117,76116,08116,76113,21576.386
20 de mar. de 2024116,90117,02115,64116,68113,13516.277
19 de mar. de 2024116,92117,72116,86117,16113,60566.011
18 de mar. de 2024117,52117,74116,48117,10113,54516.669
15 de mar. de 2024117,16117,96117,00117,00113,452.000.524
14 de mar. de 2024118,00118,50116,92117,00113,45988.172
13 de mar. de 2024119,50120,48119,14119,78116,14716.988
12 de mar. de 2024118,42119,40117,26119,08115,46652.862
11 de mar. de 2024118,24119,08117,96118,64115,04407.336
08 de mar. de 2024118,60118,78117,82118,54114,94502.164
07 de mar. de 2024116,82119,08116,72118,88115,27674.801
06 de mar. de 2024117,34117,90116,64117,20113,64499.137
05 de mar. de 2024117,28117,80117,16117,70114,12495.581
04 de mar. de 2024117,18117,34116,28117,14113,58407.251
01 de mar. de 2024118,76118,80116,84117,30113,74415.738
29 de fev. de 2024118,44119,28118,18118,40114,801.289.212
28 de fev. de 2024117,62118,56117,32118,48114,88590.250
27 de fev. de 2024116,38117,78116,12117,64114,07725.028
26 de fev. de 2024116,48116,68115,72116,20112,67480.330
23 de fev. de 2024115,54117,00115,10116,76113,21501.456
22 de fev. de 2024115,88116,54114,78115,52112,01545.444
21 de fev. de 2024114,18115,34113,96115,14111,64655.830
20 de fev. de 2024113,90114,64113,84114,44110,96615.213
19 de fev. de 2024113,10114,32113,06114,12110,65492.854
16 de fev. de 2024115,50115,64113,10113,24109,80966.818
15 de fev. de 2024115,56116,34115,54115,54112,03617.395
14 de fev. de 2024114,72115,58114,66115,24111,74520.690
13 de fev. de 2024115,74115,98114,32114,86111,37647.529
12 de fev. de 2024116,14116,54115,92116,18112,65514.789
09 de fev. de 2024116,72117,06115,50116,14112,61582.942
08 de fev. de 2024116,88118,38114,82116,76113,211.013.994
07 de fev. de 2024119,10119,10117,66117,66114,09642.053
06 de fev. de 2024118,88118,92117,76118,74115,13495.043
05 de fev. de 2024117,38118,44116,92118,30114,71695.076
02 de fev. de 2024117,86118,48116,94117,00113,45621.720
01 de fev. de 2024116,80117,42116,44117,08113,52748.366
31 de jan. de 2024117,56118,02116,82117,08113,521.036.447
30 de jan. de 2024117,12117,56116,76116,84113,29650.671
29 de jan. de 2024118,36118,46116,58116,90113,351.030.657
26 de jan. de 2024118,16119,00117,92118,26114,67576.539
25 de jan. de 2024117,20117,90116,94117,80114,22611.439
24 de jan. de 2024116,22117,70116,00117,42113,85641.315
23 de jan. de 2024118,00118,04115,92116,04112,51500.346
22 de jan. de 2024117,44118,10116,96117,46113,89504.724
19 de jan. de 2024117,58117,88116,16116,74113,19612.828
18 de jan. de 2024116,02117,58115,60117,38113,81646.271
17 de jan. de 2024116,36116,36115,24115,76112,24528.513
16 de jan. de 2024116,44117,06116,00116,68113,13524.674
15 de jan. de 2024116,62117,40116,60117,22113,66588.149
12 de jan. de 2024116,34117,82116,18116,68113,13838.827
11 de jan. de 2024115,78115,86114,22114,50111,02500.259
10 de jan. de 2024115,18115,34114,16115,06111,56738.061
09 de jan. de 2024114,02115,22113,94115,22111,72746.070
08 de jan. de 2024113,66114,56113,18114,10110,63512.458
05 de jan. de 2024113,60114,06112,92113,88110,42667.809
04 de jan. de 2024112,92114,52112,78114,52111,04607.094
03 de jan. de 2024113,92114,12112,46112,94109,51604.824
02 de jan. de 2024114,00114,78113,22113,94110,48695.374
29 de dez. de 2023113,74114,08113,48113,70110,25443.727
28 de dez. de 2023114,52114,74113,40113,56110,11463.017
27 de dez. de 2023114,04114,44113,40114,44110,96458.313
22 de dez. de 2023113,94114,66113,70114,38110,90567.139
21 de dez. de 2023113,14113,64112,98113,64110,19466.288
20 de dez. de 2023113,50113,70112,56113,62110,17759.295
19 de dez. de 2023113,34113,50112,76113,30109,86774.336
18 de dez. de 2023115,00115,00112,52112,96109,53855.543
15 de dez. de 2023116,80116,80114,94115,58112,072.389.433
14 de dez. de 2023115,30117,08115,24116,02112,491.072.521
13 de dez. de 2023115,10115,58114,56114,78111,29874.540
12 de dez. de 2023115,98116,36114,94115,40111,89864.246
11 de dez. de 2023115,84116,74115,74116,10112,57858.693
08 de dez. de 2023115,46116,00115,08115,84112,32748.425
07 de dez. de 2023115,32116,02115,20115,68112,17620.997
06 de dez. de 2023115,08116,02114,82115,68112,17770.906
05 de dez. de 2023114,00115,30113,92115,30111,80968.370
04 de dez. de 2023113,04113,74113,04113,38109,94514.263
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...