Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Vinci S.A. logosu
DG.PA
Vinci S.A.
16:11:53
129.85 €
0.0000 (%0.00)
Önceki Kapanış: 130.65
Düşük₺129.35
Yüksek₺130.75
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DG.PA: Vinci S.A. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 81,7758
KAPANIŞ 81,7066

En Düşük

DÜŞÜK 69,98

En Yüksek

YÜKSEK 88,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201885,6685,6684,3684,92
03.01.201884,7884,9284,384,56
04.01.201884,9287,0884,7286,68
05.01.20188788,2486,7288,24
08.01.201888,4488,6287,988,4
09.01.201887,9888,887,8688,56
10.01.201888,3688,4286,7887,58
11.01.201887,5887,7285,2885,32
12.01.201885,6285,7284,6485,2
15.01.201885,385,484,3284,58
16.01.201884,8487,5484,8487,54
17.01.201886,9687,8486,7487,42
18.01.201887,6287,7287,0287,4
19.01.201887,288887,0487,76
22.01.201887,288887,1688
23.01.20188888,3687,2487,66
24.01.201887,6687,9286,9686,96
25.01.201886,9887,9486,6487,2
26.01.201887,3488,4687,2888,08
29.01.201888,188,2687,5687,56
30.01.20188787,4286,7486,74
31.01.201886,7487,4486,6487
01.02.20188787,1685,7486,1
02.02.201885,886,0484,8884,88
05.02.201884,1884,282,2483,42
06.02.201881,183,388182,76
07.02.201883,1683,6282,1483,62
08.02.201883,583,880,180,58
09.02.201880,280,6877,5677,88
12.02.201878,8880,0878,6879,92
13.02.20188080,3479,379,94
14.02.201880,6881,3879,6881,12
15.02.201881,8482,0481,3482
16.02.201882,3883,681,9883,02
19.02.201883,4683,582,182,2
20.02.201882,0282,8482,0282,78
21.02.201882,3882,9281,7882,9
22.02.201882,1682,7481,0882,54
23.02.201882,6283,282,482,9
26.02.201882,2882,8682,2882,64
27.02.20188383,1282,5282,68
28.02.201882,4882,6881,2681,32
01.03.20188181,6879,9479,98
02.03.201879,4279,5478,5478,86
05.03.201878,7680,0478,7280
06.03.201880,680,9279,2279,64
07.03.201879,580,3879,0679,92
08.03.201880,0881,2679,6281,14
09.03.201881,2481,7680,781,2
12.03.201881,8281,8680,5481,04
13.03.201881,1681,480,2880,62
14.03.201880,6281,2480,3280,92
15.03.201881,581,8281,0481,36
16.03.201881,3282,1881,182,08
19.03.201881,9281,9480,5480,64
20.03.201880,7281,1280,5280,82
21.03.201880,8280,9880,0880,36
22.03.20188080,478,7479,26
23.03.201878,5279,377,9478,48
26.03.201878,8279,577,8678,14
27.03.201879,5280,0679,2679,98
28.03.201879,380,3278,6479,96
29.03.201880,1480,2279,5279,9
03.04.201879,279,7278,9878,98
04.04.201878,9479,0877,678,32
05.04.201879,5480,779,2880,7
06.04.201880,5880,679,980,22
09.04.201880,980,9280,2680,78
10.04.201881,181,180,5681,1
11.04.201880,6480,9480,1680,5
12.04.201880,5480,8479,980,62
13.04.201881,2482,9681,1882,62
16.04.201882,6282,8282,382,72
17.04.201882,8683,1882,0282,96
18.04.201882,9683,3482,4283,32
19.04.201883,3883,7482,983,74
20.04.201883,7884,583,684,5
23.04.201884,584,7883,7484,62
24.04.201883,1684,0882,6883,56
25.04.201883,0683,281,6482,5
26.04.201882,3683,5682,2282,98
27.04.201882,5883,0282,2282,76
30.04.201882,7283,1482,783,1
02.05.201883,4284,4483,3684,34
03.05.20188585,2283,9683,98
04.05.201884,3684,984,1484,7
07.05.201884,6285,184,3885,1
08.05.201884,928584,3884,76
09.05.201884,785,284,5885,16
10.05.201884,9885,8884,9885,58
11.05.201885,5685,7285,3285,54
14.05.201885,4885,7885,1285,78
15.05.201885,5885,7484,7285,12
16.05.201884,8485,6484,8485,4
17.05.201885,0885,7684,8485,7
18.05.201885,786,9485,6886,94
21.05.201886,9287,3286,586,92
22.05.20188787,3486,7487,26
23.05.201886,9687,3285,7485,84
24.05.201886,0886,385,4285,7
25.05.201886,0486,485,385,7
28.05.201886,2486,6885,5685,72
29.05.201884,9485,0884,0684,06
30.05.201884,1884,483,6284,1
31.05.201884,384,6883,5283,72
01.06.201884,3685,2684,2284,98
04.06.201885,4485,6685,1485,34
05.06.201885,228684,9284,92
06.06.201884,9685,484,2284,96
07.06.201885,2885,584,5284,62
08.06.201884,1684,6883,884,32
11.06.201884,3284,583,7684,46
12.06.201884,9484,9883,8884,08
13.06.201884,3284,4683,7484
14.06.201883,5485,8683,4285,8
15.06.201885,9686,2485,0485,04
18.06.201884,8884,9483,7483,98
19.06.201883,2284,5682,9884,5
20.06.201884,8284,9883,983,96
21.06.201884,1684,2482,2482,48
22.06.201882,9483,2482,5483,22
25.06.201882,7883,2282,1682,16
26.06.201882,4683,0482,0482,6
27.06.201882,383,3281,7882,56
28.06.201882,1682,6281,4481,72
29.06.201882,583,0282,182,36
02.07.201881,5481,8281,0881,42
03.07.201881,7683,0681,5683
04.07.201883,0883,4882,7283,42
05.07.201883,6484,7883,4484,5
06.07.201884,6285,184,484,76
09.07.201885,0885,4684,9485,24
10.07.201885,585,9485,2885,8
11.07.201885,285,8284,9885,28
12.07.201885,686,228586,22
13.07.201886,3286,6885,5485,66
16.07.201885,7486,385,7486,1
17.07.201886,0486,3685,6286,24
18.07.201886,4286,5285,4885,5
19.07.201885,2485,884,5884,58
20.07.201884,5684,5683,3484,34
23.07.201884,2884,2883,684,1
24.07.201884,585,8284,184,9
25.07.201884,9485,0283,9684,06
26.07.201883,7684,5683,3684,54
27.07.201886,9687,3684,7887,36
30.07.20188787,3886,1286,12
31.07.201886,4486,5285,6886
01.08.201885,9885,9884,5484,54
02.08.201884,2484,683,2483,52
03.08.201883,7284,5883,7284,44
06.08.201884,4884,5883,8284,12
07.08.201884,385,284,2884,86
08.08.201884,9685,184,4284,62
09.08.201884,5284,6283,8484,5
10.08.201883,9684,2282,6683,16
13.08.201883,1883,5482,7883,12
14.08.201883,383,4482,7683,18
15.08.201883,3683,4681,1881,44
16.08.201881,7681,9280,0481,22
17.08.201881,1682,4681,1481,92
20.08.201882,0882,6681,9282
21.08.201881,783,481,6683
22.08.201882,9683,4282,7883,24
23.08.201883,3883,6483,0683,24
24.08.201883,0683,3882,8883,1
27.08.201883,483,8483,0683,6
28.08.201883,6883,883,183,1
29.08.201883,2683,6683,1283,6
30.08.201883,7285,3883,5683,66
31.08.201883,683,7682,4882,56
03.09.201882,282,5481,5882,12
04.09.201882,2482,2680,5681,1
05.09.201880,8480,979,279,46
06.09.201880,0681,1879,3680,4
07.09.201880,6880,8680,280,24
10.09.201880,1681,3479,6280,9
11.09.201881,0281,2680,4680,96
12.09.201880,8681,0880,580,76
13.09.201880,681,280,3280,5
14.09.201880,9880,9880,1480,72
17.09.201880,3480,8280,2280,58
18.09.201880,7681,9880,5481,8
19.09.201881,7481,880,880,82
20.09.201880,9882,4280,8881,86
21.09.201881,8883,0281,8483
24.09.201882,582,881,5481,56
25.09.201881,582,481,582,16
26.09.201882,2882,4482,0282,2
27.09.201881,7882,5681,2482,4
28.09.201882,0282,1481,1682,02
01.10.201882,3682,5281,8282
02.10.201881,4881,7481,0681,24
03.10.201881,3682,0681,2281,5
04.10.201881,1281,6480,980,96
05.10.201880,981,3680,6680,84
08.10.201880,580,7680,180,2
09.10.201880,380,3478,9279,54
10.10.201879,8479,8478,978,9
11.10.201878,1278,4277,1277,56
12.10.201878,0278,1676,9477,04
15.10.201877,0477,3676,7877,14
16.10.201877,1678,8277,0278,72
17.10.201878,8279,178,178,44
18.10.201878,3478,9877,6678,04
19.10.201878,0478,2277,1677,64
22.10.201877,9678,4276,7276,72
23.10.201875,576,0874,0674,46
24.10.201876,6879,6276,3277,22
25.10.201877,178,676,5878,34
26.10.201877,6877,6875,9677,44
29.10.201875,1278,227577,88
30.10.201878,0278,7277,7478,54
31.10.201878,9879,778,4678,88
01.11.201878,9279,6278,5478,68
02.11.201879,679,777,8877,94
05.11.201878,1278,6477,7878,34
06.11.201878,0478,1677,0477,44
07.11.201877,8879,577,8879,32
08.11.201879,2879,5478,3878,56
09.11.201878,1679,4478,1678,84
12.11.201879,0879,2477,9678,02
13.11.201878,3878,9477,6478,2
14.11.201877,8479,3677,1678,22
15.11.201878,8479,3677,2277,38
16.11.201877,678,2476,1677,1
19.11.201877,6678,6476,7676,8
20.11.201876,776,9475,676,38
21.11.201876,6677,2876,1277,02
22.11.201876,7677,1276,2876,62
23.11.201876,6877,576,176,86
26.11.201877,2678,5877,1878,54
27.11.201878,3878,9677,8278,16
28.11.201878,7479,377,9477,96
29.11.201878,4678,8677,4677,58
30.11.201877,9677,9676,7477,1
03.12.201878,3278,3474,6475,4
04.12.201876,1476,7475,5276,66
05.12.201876,0476,1474,6674,66
06.12.201873,5873,7870,9870,98
07.12.201871,2473,4671,2472,68
10.12.201872,5472,7871,471,66
11.12.201872,273,8872,173,7
12.12.201873,3875,1472,8674,78
13.12.201875,4675,674,3674,5
14.12.201873,7273,9273,0273,52
17.12.201873,2873,772,3672,36
18.12.201872,3872,571,3471,34
19.12.201871,467271,2471,6
20.12.201870,7671,727071,42
21.12.20187171,6870,5871,42
24.12.201871,171,1270,570,5
27.12.201870,171,6869,9870,64
28.12.20187172,347171,96
31.12.201872,687371,8472,02