Vinci SA (DG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
534.440 |
0,30%
|
118,25
|
117,65
|
119,00
|
118,35
|
| 23/07/2026 |
815.741 |
-1,05%
|
119,30
|
117,40
|
119,45
|
118,00
|
| 22/07/2026 |
613.517 |
0,68%
|
118,50
|
118,30
|
119,80
|
119,25
|
| 21/07/2026 |
624.683 |
0,17%
|
118,00
|
117,75
|
119,35
|
118,45
|
| 20/07/2026 |
601.772 |
0,25%
|
118,20
|
117,55
|
120,05
|
118,25
|
| 17/07/2026 |
962.221 |
-1,87%
|
121,50
|
117,10
|
121,50
|
117,95
|
| 16/07/2026 |
563.898 |
0,46%
|
120,00
|
118,65
|
120,40
|
120,20
|
| 15/07/2026 |
545.843 |
0,21%
|
118,95
|
118,50
|
120,25
|
119,65
|
| 14/07/2026 |
577.729 |
0,04%
|
118,55
|
118,05
|
119,45
|
119,40
|
| 13/07/2026 |
578.595 |
0,29%
|
118,35
|
118,25
|
119,45
|
119,35
|
| 10/07/2026 |
749.615 |
-0,29%
|
120,00
|
118,35
|
120,50
|
119,00
|
| 09/07/2026 |
1.019.953 |
0,93%
|
118,60
|
117,70
|
119,45
|
119,35
|
| 08/07/2026 |
1.358.452 |
-4,25%
|
122,05
|
118,25
|
122,55
|
118,25
|
| 07/07/2026 |
815.371 |
-1,40%
|
125,50
|
122,90
|
126,45
|
123,50
|
| 06/07/2026 |
787.737 |
-2,07%
|
127,75
|
124,85
|
127,75
|
125,25
|
| 03/07/2026 |
553.451 |
0,79%
|
126,95
|
126,95
|
128,95
|
127,90
|
| 02/07/2026 |
1.001.161 |
2,09%
|
124,55
|
124,25
|
126,90
|
126,90
|
| 01/07/2026 |
1.277.227 |
-2,74%
|
127,50
|
124,05
|
127,65
|
124,30
|
| 30/06/2026 |
997.954 |
0,75%
|
126,90
|
126,60
|
128,15
|
127,80
|
| 29/06/2026 |
904.530 |
-2,50%
|
129,90
|
126,30
|
129,95
|
126,85
|
| 26/06/2026 |
818.709 |
-0,95%
|
131,20
|
129,45
|
131,75
|
130,10
|
| 25/06/2026 |
1.106.973 |
1,70%
|
129,30
|
129,20
|
132,10
|
131,35
|
| 24/06/2026 |
1.150.795 |
0,04%
|
128,50
|
127,45
|
129,30
|
129,15
|
| 23/06/2026 |
989.990 |
-1,19%
|
130,15
|
129,10
|
130,90
|
129,10
|
| 22/06/2026 |
829.983 |
0,77%
|
129,85
|
128,25
|
131,00
|
130,65
|
| 19/06/2026 |
1.943.921 |
-0,77%
|
129,95
|
129,35
|
130,75
|
129,65
|
| 18/06/2026 |
1.654.193 |
0,27%
|
132,20
|
129,10
|
132,20
|
130,65
|
| 17/06/2026 |
1.218.926 |
0,85%
|
129,20
|
129,10
|
130,40
|
130,30
|
| 16/06/2026 |
652.215 |
1,06%
|
128,60
|
127,75
|
129,40
|
129,20
|
| 15/06/2026 |
948.759 |
1,55%
|
127,95
|
127,85
|
129,30
|
127,85
|
| 12/06/2026 |
1.023.968 |
2,07%
|
125,55
|
125,05
|
127,30
|
125,90
|
| 11/06/2026 |
826.060 |
0,41%
|
123,15
|
122,60
|
124,05
|
123,35
|
| 10/06/2026 |
918.252 |
0,08%
|
123,30
|
121,60
|
124,30
|
122,85
|
| 09/06/2026 |
849.643 |
-0,85%
|
123,55
|
122,75
|
125,50
|
122,75
|
| 08/06/2026 |
842.856 |
-0,36%
|
122,80
|
122,55
|
124,45
|
123,80
|
| 05/06/2026 |
592.181 |
0,57%
|
124,45
|
124,10
|
125,25
|
124,25
|
| 04/06/2026 |
549.071 |
0,33%
|
123,40
|
123,05
|
124,95
|
123,55
|
| 03/06/2026 |
861.816 |
0,49%
|
121,55
|
121,40
|
123,40
|
123,15
|
| 02/06/2026 |
672.946 |
-0,65%
|
123,95
|
122,55
|
124,45
|
122,55
|
| 01/06/2026 |
888.466 |
-1,36%
|
124,40
|
122,45
|
125,00
|
123,35
|
| 29/05/2026 |
2.085.415 |
0,56%
|
123,95
|
123,95
|
126,20
|
125,05
|
| 28/05/2026 |
661.836 |
-0,72%
|
124,60
|
123,75
|
124,85
|
124,35
|
| 27/05/2026 |
911.010 |
0,93%
|
123,95
|
123,85
|
126,80
|
125,25
|
| 26/05/2026 |
693.704 |
-1,23%
|
125,80
|
123,90
|
126,35
|
124,10
|
| 25/05/2026 |
798.339 |
3,25%
|
123,15
|
123,15
|
126,05
|
125,65
|
| 22/05/2026 |
994.121 |
-1,14%
|
123,45
|
121,70
|
124,20
|
121,70
|
| 21/05/2026 |
849.816 |
-1,20%
|
124,00
|
122,70
|
124,60
|
123,10
|
| 20/05/2026 |
1.122.245 |
1,34%
|
121,85
|
121,80
|
125,50
|
124,60
|
| 19/05/2026 |
801.975 |
-1,25%
|
124,50
|
122,95
|
125,60
|
122,95
|
| 18/05/2026 |
856.519 |
-0,12%
|
123,10
|
121,95
|
125,20
|
124,50
|
| 15/05/2026 |
559.330 |
-2,20%
|
126,45
|
124,50
|
127,25
|
124,65
|
| 14/05/2026 |
513.098 |
1,11%
|
126,50
|
126,40
|
127,55
|
127,45
|
| 13/05/2026 |
624.828 |
-1,52%
|
128,40
|
125,10
|
128,65
|
126,05
|
| 12/05/2026 |
650.464 |
-0,89%
|
128,65
|
127,55
|
129,30
|
128,00
|
| 11/05/2026 |
667.820 |
0,27%
|
127,95
|
127,30
|
129,40
|
129,15
|
| 08/05/2026 |
895.594 |
-2,09%
|
130,50
|
128,15
|
131,00
|
128,80
|
| 07/05/2026 |
774.004 |
-1,46%
|
133,05
|
131,55
|
134,35
|
131,55
|
| 06/05/2026 |
881.934 |
3,45%
|
130,75
|
130,70
|
134,35
|
133,50
|
| 05/05/2026 |
828.722 |
2,58%
|
126,50
|
126,35
|
129,25
|
129,05
|
| 04/05/2026 |
920.949 |
-2,10%
|
129,00
|
124,95
|
129,35
|
125,80
|
| 30/04/2026 |
1.037.335 |
1,86%
|
124,90
|
124,30
|
128,90
|
128,50
|
| 29/04/2026 |
739.280 |
-1,87%
|
128,25
|
125,35
|
128,40
|
126,15
|
| 28/04/2026 |
685.489 |
0,63%
|
129,25
|
128,15
|
129,60
|
128,55
|
| 27/04/2026 |
239.756 |
0,59%
|
127,65
|
127,65
|
129,05
|
127,75
|
| 24/04/2026 |
1.007.139 |
-2,63%
|
128,35
|
127,15
|
130,40
|
127,60
|
| 23/04/2026 |
686.880 |
0,23%
|
130,95
|
129,60
|
131,40
|
131,05
|
| 22/04/2026 |
1.251.846 |
-2,17%
|
134,30
|
130,75
|
134,65
|
130,75
|
| 21/04/2026 |
1.314.714 |
0,60%
|
133,25
|
132,95
|
134,85
|
133,65
|
| 20/04/2026 |
1.016.929 |
-0,51%
|
135,80
|
132,85
|
137,20
|
132,85
|
| 17/04/2026 |
1.702.466 |
2,16%
|
132,85
|
132,60
|
138,00
|
137,50
|
| 16/04/2026 |
1.094.550 |
0,52%
|
133,95
|
133,90
|
136,20
|
134,60
|
| 15/04/2026 |
566.348 |
-1,11%
|
134,85
|
133,80
|
135,75
|
133,90
|
| 14/04/2026 |
827.082 |
0,67%
|
134,05
|
134,05
|
135,70
|
135,40
|
| 13/04/2026 |
611.677 |
-0,85%
|
134,90
|
133,60
|
135,10
|
134,50
|
| 10/04/2026 |
975.374 |
-0,91%
|
137,40
|
135,65
|
138,25
|
135,65
|
| 09/04/2026 |
1.047.164 |
0,40%
|
137,10
|
135,60
|
137,60
|
136,90
|
| 08/04/2026 |
1.602.932 |
4,40%
|
137,20
|
134,95
|
137,225
|
136,35
|
| 07/04/2026 |
882.024 |
-0,76%
|
132,80
|
130,40
|
133,80
|
130,60
|
| 02/04/2026 |
709.877 |
-0,75%
|
130,20
|
129,75
|
132,20
|
131,60
|
| 01/04/2026 |
961.624 |
3,31%
|
132,00
|
131,05
|
132,60
|
132,60
|
| 31/03/2026 |
1.541.289 |
1,42%
|
127,00
|
127,00
|
129,85
|
128,35
|
| 30/03/2026 |
1.012.524 |
0,36%
|
126,45
|
126,15
|
127,65
|
126,55
|
| 27/03/2026 |
952.608 |
-0,79%
|
126,95
|
124,65
|
126,975
|
126,10
|
| 26/03/2026 |
960.900 |
-1,32%
|
128,55
|
126,65
|
129,05
|
127,10
|
| 25/03/2026 |
876.298 |
1,14%
|
128,60
|
128,00
|
129,60
|
128,80
|
| 24/03/2026 |
825.373 |
0,55%
|
127,00
|
125,00
|
127,45
|
127,35
|
| 23/03/2026 |
1.483.005 |
2,18%
|
122,10
|
120,95
|
129,05
|
126,65
|
| 20/03/2026 |
2.237.989 |
-1,74%
|
127,75
|
123,60
|
128,25
|
123,95
|
| 19/03/2026 |
1.274.858 |
-2,21%
|
127,05
|
125,30
|
127,45
|
126,15
|
| 18/03/2026 |
1.343.601 |
-1,15%
|
131,10
|
128,40
|
131,50
|
129,00
|
| 17/03/2026 |
571.508 |
0,93%
|
129,20
|
129,20
|
131,55
|
130,50
|
| 16/03/2026 |
890.012 |
-0,04%
|
129,10
|
128,90
|
130,70
|
129,30
|
| 13/03/2026 |
655.127 |
-0,46%
|
128,70
|
127,60
|
130,90
|
129,35
|
| 12/03/2026 |
858.290 |
-0,54%
|
130,20
|
129,00
|
130,55
|
129,95
|
| 11/03/2026 |
670.248 |
0,35%
|
129,50
|
128,90
|
131,20
|
130,65
|
| 10/03/2026 |
1.055.432 |
2,24%
|
129,30
|
129,30
|
131,60
|
130,20
|
| 09/03/2026 |
978.910 |
-1,28%
|
125,50
|
124,45
|
128,30
|
127,35
|
| 06/03/2026 |
1.174.071 |
-2,05%
|
132,10
|
126,85
|
132,20
|
129,00
|
| 05/03/2026 |
999.109 |
-1,83%
|
133,65
|
131,00
|
134,95
|
131,70
|
| 04/03/2026 |
995.029 |
0,68%
|
133,10
|
132,50
|
135,40
|
134,15
|
