Marchés français ouverture 2 h 53 min

VINCI SA (DG.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
90,59-0,29 (-0,32 %)
À la clôture : 5:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 avr. 202191,3991,4290,3090,5990,59712 300
13 avr. 202190,8491,4290,2390,8890,881 066 582
12 avr. 202190,1991,0489,5690,6790,67941 776
09 avr. 202191,0091,0089,8890,2590,25786 359
08 avr. 202189,2190,7088,8490,7090,70795 477
07 avr. 202189,7490,4589,1489,1489,14785 415
06 avr. 202190,9091,0489,1689,3289,321 057 032
01 avr. 202188,0290,8888,0089,9289,921 328 306
31 mars 202188,0889,1886,9487,3687,361 160 755
30 mars 202188,5089,5287,7888,4088,40943 966
29 mars 202187,3088,1686,9287,8887,88570 244
26 mars 202188,3288,6687,0487,2487,241 009 904
25 mars 202187,0287,8285,5887,5287,52745 171
24 mars 202185,5687,9284,9487,9287,92812 936
23 mars 202186,7486,8885,6486,1286,121 036 377
22 mars 202188,3088,3086,2087,0487,041 038 567
19 mars 202190,2690,2688,2288,7088,703 463 361
18 mars 202191,8091,8089,9091,0491,041 073 521
17 mars 202191,4891,7290,6091,5291,52972 741
16 mars 202191,4091,7090,3691,5491,54974 254
15 mars 202191,2692,3890,9891,2091,201 052 819
12 mars 202189,3091,1489,0891,1491,14972 400
11 mars 202189,5289,6688,6689,3889,381 170 732
10 mars 202189,3690,3888,9289,4089,401 260 287
09 mars 202188,9889,6088,4889,4489,441 115 945
08 mars 202187,3089,1686,4288,5088,501 198 845
05 mars 202188,1088,5686,3486,5286,521 051 019
04 mars 202187,4489,3887,1688,8688,86939 149
03 mars 202187,9488,8687,1087,8287,82843 216
02 mars 202187,6088,9687,2287,9687,96950 618
01 mars 202187,0088,6686,7288,2088,201 193 124
26 févr. 202186,8488,4685,8686,0486,041 757 054
25 févr. 202188,6689,5687,9287,9287,921 150 342
24 févr. 202187,6888,7086,4487,9087,901 112 356
23 févr. 202185,3688,3885,3687,6287,621 266 358
22 févr. 202184,5485,6283,9485,5485,541 004 299
19 févr. 202185,0885,4884,5085,0285,021 167 377
18 févr. 202184,7886,6884,1085,0285,021 235 890
17 févr. 202185,8086,1284,9085,2485,24846 536
16 févr. 202186,2487,2285,8286,1286,12709 269
15 févr. 202186,0086,4885,5086,0886,08749 101
12 févr. 202186,2086,2284,8685,6685,66810 882
11 févr. 202185,5886,9884,9486,6686,66957 037
10 févr. 202186,0086,5884,8885,5685,56974 499
09 févr. 202188,4888,5085,3885,9085,90996 974
08 févr. 202185,4887,8285,0086,8686,861 319 092
05 févr. 202184,2886,3083,8686,0086,001 702 543
04 févr. 202179,9881,5879,6681,3081,301 033 969
03 févr. 202180,8281,4279,7480,0480,041 039 547
02 févr. 202178,5080,4078,0680,1680,161 173 721
01 févr. 202177,5078,1877,1077,9277,921 082 162
29 janv. 202177,5078,0276,5476,5876,581 769 713
28 janv. 202175,9079,4675,5478,6878,681 714 083
27 janv. 202177,8078,7075,3876,8476,841 676 012
26 janv. 202178,3079,6077,9077,9877,981 289 035
25 janv. 202180,5080,8278,1478,7278,721 238 611
22 janv. 202181,2281,2879,6080,4680,461 290 493
21 janv. 202184,0084,9081,3281,5281,521 224 253
20 janv. 202184,8485,3683,4883,5883,581 246 645
19 janv. 202184,9485,9084,3484,8484,84957 562
18 janv. 202184,0885,3083,2084,6684,66808 163
15 janv. 202186,0086,5884,1084,7284,721 844 919
14 janv. 202184,2686,7483,6686,5286,521 368 885
13 janv. 202183,2684,1882,8884,0284,021 069 648
12 janv. 202182,6483,5082,1683,0883,081 007 460
11 janv. 202185,4685,7482,1482,4882,481 251 572
08 janv. 202185,3286,0685,0085,6685,66952 152
07 janv. 202185,5685,5883,6284,5884,58901 052
06 janv. 202181,9485,4880,7284,4484,441 595 324
05 janv. 202181,9683,1680,7681,3281,32993 370
04 janv. 202182,7684,8682,4082,7282,72994 806
31 déc. 202082,7282,8681,3681,3681,36332 915
30 déc. 202082,8883,5082,5283,0283,02550 975
29 déc. 202084,1484,3283,1283,1283,12525 686
28 déc. 202082,7084,1082,4683,8483,84475 446
24 déc. 202083,0283,3482,2882,3682,36153 681
23 déc. 202081,5083,3281,4882,9282,92874 156
22 déc. 202080,7281,3880,2681,2281,221 009 625
21 déc. 202082,0082,1478,9480,0080,001 818 154
18 déc. 202084,9486,1283,8083,9483,942 345 434
17 déc. 202085,2085,8884,5285,2485,24857 041
16 déc. 202085,6886,3083,9684,8684,86952 714
15 déc. 202085,0086,0284,2485,4685,461 325 838
14 déc. 202085,4086,7684,8084,9684,96714 826
11 déc. 202085,2685,3883,6484,5884,58815 129
10 déc. 202085,8286,8085,3285,7685,76951 890
09 déc. 202086,7087,2085,3485,5085,50741 545
08 déc. 202086,5087,1085,2885,9285,92983 225
07 déc. 202088,0288,5286,0486,8686,86927 737
04 déc. 202087,8688,6287,0688,4888,481 053 824
03 déc. 202088,1888,5086,9088,0288,02701 236
02 déc. 202087,4488,9887,4088,4088,401 078 488
01 déc. 202086,3888,3685,7688,1288,121 170 677
30 nov. 202087,3887,9885,5085,5085,502 026 434
27 nov. 202087,9688,4286,9087,9887,981 165 618
26 nov. 202088,0888,6287,3488,0088,00605 880
25 nov. 202089,5089,5087,2088,2488,241 053 899
24 nov. 202087,1089,9687,1089,0089,001 614 891
23 nov. 202086,8487,7286,1086,5686,56842 063
20 nov. 202085,8287,4285,4085,9685,961 323 133
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...