Vinci SA (DG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1 058 335 |
0,47%
|
105,65
|
104,70
|
106,45
|
106,45
|
| 22/10/2026 |
828 952 |
-0,98%
|
106,25
|
105,00
|
106,25
|
105,95
|
| 21/10/2026 |
699 632 |
0,47%
|
106,10
|
105,95
|
107,55
|
107,00
|
| 20/10/2026 |
872 799 |
-0,14%
|
105,15
|
104,65
|
106,90
|
106,50
|
| 19/10/2026 |
898 588 |
-1,30%
|
106,90
|
105,15
|
106,90
|
106,65
|
| 16/10/2026 |
876 237 |
0,37%
|
108,45
|
106,95
|
108,50
|
108,05
|
| 15/10/2026 |
1 004 616 |
1,18%
|
106,50
|
106,45
|
108,55
|
107,65
|
| 14/10/2026 |
1 075 669 |
-0,19%
|
106,75
|
106,20
|
107,95
|
106,40
|
| 13/10/2026 |
787 984 |
0,09%
|
107,10
|
106,40
|
107,65
|
106,60
|
| 12/10/2026 |
594 968 |
0,51%
|
107,30
|
106,25
|
107,60
|
106,50
|
| 09/10/2026 |
775 864 |
0,09%
|
107,80
|
106,75
|
108,10
|
107,05
|
| 08/10/2026 |
820 068 |
-0,97%
|
107,50
|
106,20
|
108,00
|
106,95
|
| 07/10/2026 |
863 009 |
-1,14%
|
108,55
|
107,95
|
109,35
|
108,00
|
| 06/10/2026 |
1 035 510 |
2,92%
|
106,45
|
106,05
|
109,45
|
109,25
|
| 05/10/2026 |
1 054 435 |
-0,61%
|
106,20
|
105,15
|
106,65
|
106,15
|
| 02/10/2026 |
1 068 257 |
1,14%
|
105,95
|
105,60
|
107,50
|
106,80
|
| 01/10/2026 |
1 365 975 |
-1,26%
|
105,60
|
104,25
|
106,50
|
105,60
|
| 30/09/2026 |
1 141 385 |
-1,43%
|
108,50
|
105,80
|
109,20
|
106,95
|
| 29/09/2026 |
1 384 492 |
-2,38%
|
108,30
|
107,00
|
109,25
|
108,50
|
| 28/09/2026 |
610 521 |
-0,14%
|
111,65
|
110,55
|
112,00
|
111,15
|
| 25/09/2026 |
496 004 |
0,72%
|
111,20
|
110,75
|
111,95
|
111,30
|
| 24/09/2026 |
642 430 |
-0,36%
|
110,45
|
110,075
|
111,35
|
110,50
|
| 23/09/2026 |
578 513 |
-1,25%
|
112,80
|
110,55
|
112,85
|
110,90
|
| 22/09/2026 |
744 368 |
0,31%
|
112,20
|
111,65
|
112,95
|
112,30
|
| 21/09/2026 |
575 896 |
1,04%
|
111,20
|
111,15
|
112,25
|
111,95
|
| 18/09/2026 |
2 901 306 |
-1,86%
|
112,40
|
110,20
|
112,65
|
110,80
|
| 17/09/2026 |
867 932 |
0,80%
|
112,30
|
111,55
|
113,30
|
112,90
|
| 16/09/2026 |
856 352 |
1,27%
|
110,70
|
110,70
|
112,55
|
112,00
|
| 15/09/2026 |
941 224 |
-0,09%
|
110,10
|
109,60
|
111,15
|
110,60
|
| 14/09/2026 |
766 440 |
-0,67%
|
111,00
|
110,05
|
111,15
|
110,70
|
| 11/09/2026 |
825 045 |
0,81%
|
110,90
|
110,80
|
111,95
|
111,45
|
| 10/09/2026 |
734 353 |
-1,12%
|
111,80
|
110,30
|
112,50
|
110,55
|
| 09/09/2026 |
825 805 |
-2,36%
|
113,60
|
111,80
|
114,30
|
111,80
|
| 08/09/2026 |
681 873 |
0,79%
|
113,75
|
113,55
|
114,50
|
114,50
|
| 07/09/2026 |
500 409 |
-0,31%
|
113,60
|
113,30
|
114,20
|
113,60
|
| 04/09/2026 |
733 326 |
0,71%
|
112,45
|
111,85
|
114,45
|
113,95
|
| 03/09/2026 |
676 700 |
1,39%
|
111,85
|
111,625
|
113,25
|
113,15
|
| 02/09/2026 |
990 699 |
-2,19%
|
113,70
|
111,60
|
114,25
|
111,60
|
| 01/09/2026 |
818 949 |
0,84%
|
113,50
|
112,85
|
114,15
|
114,10
|
| 31/08/2026 |
1 726 904 |
-1,05%
|
114,70
|
113,15
|
115,10
|
113,15
|
| 28/08/2026 |
868 163 |
-0,44%
|
115,40
|
113,60
|
116,15
|
114,35
|
| 27/08/2026 |
1 362 429 |
-3,89%
|
119,35
|
114,50
|
119,35
|
114,85
|
| 26/08/2026 |
706 542 |
-0,08%
|
119,60
|
119,50
|
120,70
|
119,50
|
| 25/08/2026 |
710 361 |
0,80%
|
119,20
|
119,05
|
119,95
|
119,60
|
| 24/08/2026 |
781 372 |
-0,55%
|
119,35
|
118,40
|
119,60
|
118,65
|
| 21/08/2026 |
730 077 |
-0,08%
|
120,05
|
119,15
|
120,80
|
119,30
|
| 20/08/2026 |
929 022 |
-0,79%
|
120,75
|
118,75
|
121,45
|
119,40
|
| 19/08/2026 |
861 046 |
0,80%
|
119,90
|
119,90
|
121,20
|
120,35
|
| 18/08/2026 |
684 470 |
-0,46%
|
119,90
|
119,20
|
120,40
|
119,40
|
| 17/08/2026 |
553 080 |
-0,75%
|
121,15
|
119,65
|
121,50
|
119,95
|
| 14/08/2026 |
691 913 |
-0,90%
|
121,95
|
120,80
|
122,10
|
120,85
|
| 13/08/2026 |
770 279 |
-1,10%
|
123,55
|
121,00
|
123,65
|
121,95
|
| 12/08/2026 |
619 506 |
0,00%
|
124,20
|
123,20
|
124,80
|
123,30
|
| 11/08/2026 |
663 000 |
-0,96%
|
124,50
|
123,30
|
124,90
|
123,30
|
| 10/08/2026 |
707 001 |
-0,68%
|
125,60
|
124,20
|
125,90
|
124,50
|
| 07/08/2026 |
906 920 |
-0,99%
|
126,50
|
125,25
|
126,75
|
125,35
|
| 06/08/2026 |
1 153 109 |
0,64%
|
126,45
|
125,45
|
127,75
|
126,60
|
| 05/08/2026 |
864 779 |
-0,79%
|
127,00
|
125,20
|
127,10
|
125,80
|
| 04/08/2026 |
1 027 527 |
1,36%
|
126,20
|
124,55
|
126,80
|
126,80
|
| 03/08/2026 |
894 964 |
2,08%
|
124,40
|
124,25
|
126,25
|
125,10
|
| 31/07/2026 |
955 100 |
-1,05%
|
123,10
|
121,95
|
124,00
|
122,55
|
| 30/07/2026 |
1 219 944 |
4,69%
|
123,15
|
122,325
|
124,90
|
123,85
|
| 29/07/2026 |
761 390 |
-0,42%
|
118,60
|
117,65
|
119,075
|
118,30
|
| 28/07/2026 |
605 176 |
0,76%
|
119,15
|
118,20
|
119,75
|
118,80
|
| 27/07/2026 |
738 941 |
-0,38%
|
118,85
|
117,25
|
119,70
|
117,90
|
| 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
|
