Vinci SA (DG)
Exportar para Excel
< 1 2 3 4 5 > >> |
09-02-2024 |
582.942 |
-0,53%
|
116,72
|
115,50
|
117,06
|
116,14
|
08-02-2024 |
1.013.994 |
-0,77%
|
116,88
|
114,82
|
118,38
|
116,76
|
07-02-2024 |
642.053 |
-0,91%
|
119,10
|
117,66
|
119,10
|
117,66
|
06-02-2024 |
495.043 |
0,37%
|
118,88
|
117,76
|
118,92
|
118,74
|
05-02-2024 |
695.076 |
1,11%
|
117,38
|
116,92
|
118,44
|
118,30
|
02-02-2024 |
621.720 |
-0,07%
|
117,86
|
116,94
|
118,48
|
117,00
|
01-02-2024 |
748.366 |
0,00%
|
116,80
|
116,44
|
117,42
|
117,08
|
31-01-2024 |
1.036.447 |
0,21%
|
117,56
|
116,82
|
118,02
|
117,08
|
30-01-2024 |
650.671 |
-0,05%
|
117,12
|
116,76
|
117,56
|
116,84
|
29-01-2024 |
1.030.657 |
-1,15%
|
118,36
|
116,58
|
118,46
|
116,90
|
26-01-2024 |
576.539 |
0,39%
|
118,16
|
117,92
|
119,00
|
118,26
|
25-01-2024 |
611.439 |
0,32%
|
117,20
|
116,94
|
117,90
|
117,80
|
24-01-2024 |
641.315 |
1,19%
|
116,22
|
116,00
|
117,70
|
117,42
|
23-01-2024 |
500.346 |
-1,21%
|
118,00
|
115,92
|
118,04
|
116,04
|
22-01-2024 |
504.977 |
0,62%
|
117,44
|
116,96
|
118,10
|
117,46
|
19-01-2024 |
612.828 |
-0,55%
|
117,58
|
116,16
|
117,88
|
116,74
|
18-01-2024 |
646.271 |
1,40%
|
116,02
|
115,60
|
117,58
|
117,38
|
17-01-2024 |
528.513 |
-0,79%
|
116,36
|
115,24
|
116,36
|
115,76
|
16-01-2024 |
524.674 |
-0,46%
|
116,44
|
116,00
|
117,06
|
116,68
|
15-01-2024 |
588.149 |
0,46%
|
116,60
|
115,80
|
117,40
|
117,22
|
12-01-2024 |
838.827 |
1,90%
|
116,34
|
116,18
|
117,82
|
116,68
|
11-01-2024 |
500.259 |
-0,49%
|
115,78
|
114,22
|
115,86
|
114,50
|
10-01-2024 |
739.589 |
-0,14%
|
115,18
|
114,16
|
115,34
|
115,06
|
09-01-2024 |
746.070 |
0,98%
|
114,02
|
113,94
|
115,22
|
115,22
|
08-01-2024 |
512.458 |
0,19%
|
113,66
|
113,18
|
114,56
|
114,10
|
05-01-2024 |
667.809 |
-0,56%
|
113,60
|
112,92
|
114,06
|
113,88
|
04-01-2024 |
607.094 |
1,40%
|
112,92
|
112,78
|
114,52
|
114,52
|
03-01-2024 |
604.824 |
-0,88%
|
113,92
|
112,46
|
114,12
|
112,94
|
02-01-2024 |
695.374 |
0,21%
|
114,00
|
113,22
|
114,78
|
113,94
|
29-12-2023 |
443.727 |
0,12%
|
113,74
|
113,48
|
114,08
|
113,70
|
28-12-2023 |
463.017 |
-0,77%
|
114,52
|
113,40
|
114,74
|
113,56
|
27-12-2023 |
458.313 |
0,05%
|
114,04
|
113,40
|
114,44
|
114,44
|
26-12-2023 |
567.139 |
0,65%
|
113,94
|
113,70
|
114,66
|
114,38
|
22-12-2023 |
567.139 |
0,65%
|
113,94
|
113,70
|
114,66
|
114,38
|
21-12-2023 |
466.288 |
0,02%
|
113,14
|
112,98
|
113,64
|
113,64
|
20-12-2023 |
759.295 |
0,28%
|
113,50
|
112,56
|
113,70
|
113,62
|
19-12-2023 |
774.336 |
0,30%
|
113,34
|
112,76
|
113,50
|
113,30
|
18-12-2023 |
855.421 |
-2,27%
|
115,00
|
112,52
|
115,00
|
112,96
|
15-12-2023 |
2.349.433 |
-0,38%
|
116,80
|
114,94
|
116,80
|
115,58
|
14-12-2023 |
1.072.521 |
1,08%
|
115,30
|
115,24
|
117,08
|
116,02
|
13-12-2023 |
874.540 |
-0,54%
|
115,10
|
114,56
|
115,58
|
114,78
|
12-12-2023 |
864.246 |
-0,60%
|
115,98
|
114,94
|
116,36
|
115,40
|
11-12-2023 |
858.693 |
0,22%
|
115,84
|
115,74
|
116,74
|
116,10
|
08-12-2023 |
748.425 |
0,14%
|
115,46
|
115,08
|
116,00
|
115,84
|
07-12-2023 |
620.997 |
0,00%
|
115,32
|
115,20
|
116,02
|
115,68
|
06-12-2023 |
770.906 |
0,33%
|
115,08
|
114,82
|
116,02
|
115,68
|
05-12-2023 |
967.910 |
1,69%
|
114,00
|
113,92
|
115,30
|
115,30
|
04-12-2023 |
514.263 |
0,05%
|
113,04
|
113,04
|
113,74
|
113,38
|
01-12-2023 |
698.583 |
0,91%
|
113,22
|
112,82
|
113,60
|
113,32
|
30-11-2023 |
2.896.040 |
0,16%
|
112,10
|
111,76
|
112,64
|
112,30
|
29-11-2023 |
672.804 |
0,90%
|
111,02
|
110,90
|
112,28
|
112,12
|
28-11-2023 |
703.897 |
0,53%
|
110,26
|
110,08
|
111,12
|
111,12
|
27-11-2023 |
686.616 |
0,05%
|
110,34
|
110,12
|
110,84
|
110,54
|
24-11-2023 |
508.275 |
0,46%
|
109,64
|
109,50
|
110,66
|
110,48
|
23-11-2023 |
484.722 |
0,24%
|
109,48
|
109,22
|
110,00
|
109,98
|
22-11-2023 |
460.718 |
0,66%
|
109,28
|
109,16
|
110,04
|
109,72
|
21-11-2023 |
395.012 |
0,04%
|
108,74
|
108,52
|
109,26
|
109,00
|
20-11-2023 |
546.896 |
-0,38%
|
109,38
|
108,54
|
109,50
|
108,96
|
17-11-2023 |
856.613 |
0,94%
|
108,66
|
108,66
|
109,90
|
109,38
|
16-11-2023 |
530.400 |
-0,62%
|
108,62
|
107,96
|
109,22
|
108,36
|
15-11-2023 |
942.882 |
1,32%
|
108,44
|
108,18
|
109,76
|
109,04
|
14-11-2023 |
876.675 |
1,47%
|
106,52
|
106,16
|
108,06
|
107,62
|
13-11-2023 |
622.480 |
0,51%
|
106,32
|
106,30
|
107,10
|
107,10
|
10-11-2023 |
488.878 |
0,00%
|
106,40
|
105,94
|
106,68
|
106,56
|
09-11-2023 |
698.093 |
0,85%
|
105,34
|
105,06
|
106,72
|
106,56
|
08-11-2023 |
405.445 |
0,44%
|
105,04
|
104,18
|
105,78
|
105,66
|
07-11-2023 |
537.959 |
-0,28%
|
104,46
|
104,38
|
105,28
|
105,20
|
06-11-2023 |
451.767 |
-0,83%
|
106,56
|
105,26
|
106,78
|
105,50
|
03-11-2023 |
611.274 |
0,19%
|
106,60
|
106,00
|
107,44
|
106,38
|
02-11-2023 |
597.776 |
0,78%
|
105,46
|
105,18
|
106,92
|
106,18
|
01-11-2023 |
587.977 |
0,84%
|
104,68
|
104,12
|
105,56
|
105,36
|
31-10-2023 |
910.668 |
1,36%
|
103,38
|
103,18
|
104,80
|
104,48
|
30-10-2023 |
687.845 |
1,06%
|
102,38
|
101,54
|
103,44
|
103,08
|
27-10-2023 |
858.722 |
1,51%
|
103,00
|
101,56
|
103,42
|
102,00
|
26-10-2023 |
707.704 |
-0,28%
|
100,00
|
99,91
|
101,44
|
100,48
|
25-10-2023 |
660.317 |
-0,32%
|
100,54
|
99,85
|
100,96
|
100,76
|
24-10-2023 |
776.450 |
1,18%
|
100,14
|
99,84
|
101,36
|
101,08
|
23-10-2023 |
617.273 |
0,28%
|
99,97
|
98,76
|
100,06
|
99,90
|
20-10-2023 |
1.142.129 |
-0,97%
|
99,62
|
98,68
|
100,20
|
99,62
|
19-10-2023 |
746.195 |
-0,22%
|
100,10
|
99,53
|
100,64
|
100,60
|
18-10-2023 |
803.554 |
-1,89%
|
102,28
|
100,72
|
102,78
|
100,82
|
17-10-2023 |
509.098 |
0,37%
|
102,02
|
101,88
|
103,08
|
102,76
|
16-10-2023 |
990.025 |
-0,53%
|
103,02
|
99,82
|
103,28
|
102,38
|
13-10-2023 |
623.333 |
-1,78%
|
104,78
|
102,82
|
105,02
|
102,92
|
12-10-2023 |
658.951 |
-0,68%
|
106,00
|
104,78
|
106,24
|
104,78
|
11-10-2023 |
816.564 |
1,33%
|
103,66
|
103,56
|
105,78
|
105,50
|
10-10-2023 |
606.492 |
1,86%
|
103,04
|
102,98
|
104,64
|
104,12
|
09-10-2023 |
473.216 |
-0,10%
|
101,96
|
101,12
|
102,32
|
102,22
|
06-10-2023 |
713.483 |
0,73%
|
101,42
|
101,04
|
102,48
|
102,32
|
05-10-2023 |
756.093 |
-0,31%
|
101,98
|
101,06
|
102,64
|
101,58
|
04-10-2023 |
744.606 |
0,73%
|
100,32
|
100,22
|
102,36
|
101,90
|
03-10-2023 |
967.763 |
-2,47%
|
103,14
|
100,86
|
103,60
|
101,16
|
02-10-2023 |
736.324 |
-1,24%
|
105,44
|
103,20
|
105,98
|
103,72
|
29-09-2023 |
481.932 |
-0,06%
|
105,24
|
104,98
|
106,26
|
105,16
|
28-09-2023 |
745.789 |
0,77%
|
104,00
|
103,20
|
105,44
|
105,22
|
27-09-2023 |
509.576 |
0,35%
|
104,60
|
103,70
|
104,72
|
104,42
|
26-09-2023 |
543.382 |
-0,46%
|
103,72
|
103,32
|
104,56
|
104,06
|
25-09-2023 |
551.186 |
-0,76%
|
104,94
|
103,98
|
105,96
|
104,54
|
22-09-2023 |
599.466 |
-0,79%
|
105,66
|
104,24
|
105,66
|
105,34
|
21-09-2023 |
729.847 |
-1,39%
|
106,92
|
105,84
|
107,04
|
106,18
|