Vinci SA (DG)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
20/09/2023 |
568.281 |
1,36%
|
106,74
|
106,68
|
108,06
|
107,68
|
19/09/2023 |
361.163 |
0,00%
|
105,80
|
105,44
|
106,28
|
106,24
|
18/09/2023 |
552.770 |
-1,15%
|
107,00
|
105,88
|
107,40
|
106,24
|
15/09/2023 |
2.727.205 |
1,17%
|
107,00
|
106,94
|
108,22
|
107,48
|
14/09/2023 |
960.692 |
2,13%
|
104,40
|
103,80
|
106,74
|
106,24
|
13/09/2023 |
702.568 |
-1,08%
|
104,76
|
103,36
|
104,80
|
104,02
|
12/09/2023 |
805.650 |
1,53%
|
102,86
|
102,72
|
105,28
|
105,16
|
11/09/2023 |
598.621 |
0,60%
|
103,46
|
103,02
|
103,98
|
103,58
|
08/09/2023 |
526.244 |
0,45%
|
102,82
|
101,36
|
103,00
|
102,96
|
07/09/2023 |
376.503 |
0,14%
|
102,20
|
101,94
|
103,24
|
102,50
|
06/09/2023 |
657.685 |
0,26%
|
101,28
|
100,78
|
102,56
|
102,36
|
05/09/2023 |
572.938 |
-0,66%
|
102,24
|
101,22
|
102,78
|
102,10
|
04/09/2023 |
328.076 |
0,06%
|
103,18
|
102,50
|
103,90
|
102,78
|
01/09/2023 |
547.001 |
-0,23%
|
103,12
|
102,58
|
103,70
|
102,72
|
31/08/2023 |
1.109.132 |
-0,50%
|
103,86
|
102,96
|
103,90
|
102,96
|
30/08/2023 |
514.255 |
-0,29%
|
103,98
|
102,36
|
104,24
|
103,48
|
29/08/2023 |
608.334 |
-0,06%
|
104,32
|
103,02
|
104,32
|
103,78
|
28/08/2023 |
548.213 |
1,47%
|
103,12
|
102,86
|
104,00
|
103,84
|
25/08/2023 |
560.289 |
0,79%
|
101,28
|
101,20
|
102,98
|
102,34
|
24/08/2023 |
469.956 |
0,06%
|
102,38
|
101,50
|
102,70
|
101,54
|
23/08/2023 |
485.854 |
0,08%
|
102,00
|
101,34
|
102,46
|
101,48
|
22/08/2023 |
427.559 |
0,52%
|
101,30
|
101,20
|
102,08
|
101,40
|
21/08/2023 |
497.219 |
-0,12%
|
100,80
|
100,52
|
101,72
|
100,88
|
18/08/2023 |
1.082.123 |
-0,57%
|
101,06
|
98,49
|
101,06
|
101,00
|
17/08/2023 |
427.399 |
-0,80%
|
101,92
|
101,52
|
102,46
|
101,58
|
16/08/2023 |
361.254 |
-0,35%
|
102,60
|
102,14
|
102,92
|
102,40
|
15/08/2023 |
513.325 |
-0,70%
|
103,54
|
102,36
|
103,70
|
102,76
|
14/08/2023 |
476.457 |
-0,12%
|
103,70
|
102,86
|
104,26
|
103,48
|
11/08/2023 |
500.978 |
-0,54%
|
103,96
|
103,02
|
104,16
|
103,60
|
10/08/2023 |
746.599 |
1,11%
|
103,72
|
103,46
|
104,58
|
104,16
|