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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 82,446
KAPANIŞ 82,4697

En Düşük

DÜŞÜK 54,76

En Yüksek

YÜKSEK 107,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202099,54100,0599,1699,84
03.01.202099,0899,3698,4499,22
06.01.202098,498,997,3698,72
07.01.202098,799,1497,6898,04
08.01.202097,54100,197,5499,92
09.01.2020100,45100,598,998,92
10.01.202099,3699,4898,4299,42
13.01.202099,22100,299,0299,74
14.01.2020100,8100,899,32100,4
15.01.2020100,05100,699,68100,55
16.01.2020100,5100,75100,15100,45
17.01.2020100,8102,5100,7102,4
20.01.2020101,85102,5101,5102,1
21.01.2020101,75102,5100,75102,2
22.01.2020102102,4100,9100,9
23.01.2020100,85102,5100,6101,35
24.01.2020102,45102,95102,1102,4
27.01.2020101,4101,7599,699,66
28.01.202099,92101,499,2101,15
29.01.2020101,05102,3101,05102,05
30.01.2020101,2101,7100,6101,15
31.01.2020101,1101,4100100,2
03.02.2020100,45100,95100,2100,5
04.02.2020100,75102,2100,75102,2
05.02.2020102,75105,15102,7104,05
06.02.2020104,05104,3101,8103,5
07.02.2020103,3104,1102,55103,65
10.02.2020103,1104,45102,85104,4
11.02.2020105105,35104,15105
12.02.2020105,35105,65104,4105,65
13.02.2020104,65105,45104105
14.02.2020105105,95104,7105,8
17.02.2020105,4106,1105,1105,75
18.02.2020105106,55105106,15
19.02.2020106,15107,35106,05106,75
20.02.2020106,55106,85105,2105,2
21.02.2020105106,15104,45105,45
24.02.2020103,3103,3599,78100,6
25.02.2020101,5101,6598,2698,26
26.02.20209898,5494,9297,62
27.02.202095,7497,7494,1695,54
28.02.202092,6492,8690,2290,98
02.03.202090,5692,9688,590,82
03.03.202092,2894,8291,9493,32
04.03.202093,595,9292,8495,22
05.03.202096,196,292,7293,1
06.03.202091,2691,8887,5287,52
09.03.202080,6684,188080,72
10.03.202081,5283,1275,7675,76
11.03.202077,2478,876,5276,84
12.03.202070,1872,2863,1663,72
13.03.202066,171,3863,2467,38
16.03.202061,96254,7659,04
17.03.202061,265,1655,0664,08
18.03.202062,9466,1256,1857
19.03.202056,0863,755,362,64
20.03.202065,7672,4864,0869,78
23.03.202064,469,3461,965,26
24.03.202067,9469,2263,1869,1
25.03.202071,3874,8468,9274,66
26.03.202072,8675,8669,9875,86
27.03.202073,047570,0271,64
30.03.202072,973,57073
31.03.20207375,8470,275,4
01.04.202072,272,266,9867,06
02.04.202067,567,986465,1
03.04.202064,746663,463,84
06.04.202066,970,966,2670,34
07.04.202071,7273,8670,2271,92
08.04.202071,3474,1670,2274,16
09.04.202074,976,672,5876,5
14.04.20207778,5275,5877,04
15.04.202076,5277,770,270,56
16.04.202071,473,4470,6271,08
17.04.202073,6477,8473,4876,46
20.04.2020777772,8875,8
21.04.202074,174,77070
22.04.20207072,169,5271,88
23.04.202072,3273,0669,170,18
24.04.202070,5872,9869,5669,94
27.04.20207273,7470,8673,74
28.04.202073,776,773,275,08
29.04.202075,0876,1473,775,82
30.04.202075,9877,3873,474,7
04.05.202069,7471,7469,270,28
05.05.202072,3874,1871,6872,54
06.05.202072,4873,2471,8672,44
07.05.202072,574,4872,3273,92
08.05.202074,6277,1474,4676,8
11.05.20207777,1674,6675,24
12.05.202075,3676,5874,8476
13.05.202074,4274,4272,4873,26
14.05.202072,0473,6271,6672,8
15.05.202073,174,3872,6273
18.05.202074,4679,6474,3479,46
19.05.20208080,3676,978,02
20.05.202077,67976,4678,78
21.05.202077,7678,8276,977,68
22.05.20207778,0476,1676,84
25.05.202077,8881,0277,4881,02
26.05.202081,4882,780,4882,32
27.05.202082,585,481,2684,36
28.05.202084,688582,5483,96
29.05.202082,685,0882,5683,04
01.06.202084,584,8682,7883,96
02.06.202084,7486,2684,4485,98
03.06.20208790,4286,4690,1
04.06.20208989,7287,4688,44
05.06.202089,591,7289,390,32
08.06.20208991,1488,3489,6
09.06.202089,3289,9886,187,34
10.06.20208787,8285,6685,8
11.06.20208484,788282,2
12.06.202081,585,3881,482,98
15.06.202080,2884,2879,6883,5
16.06.202086,4687,4284,885,88
17.06.202085,887,8885,4885,92
18.06.202085,7487,1484,285,64
19.06.20208686,684,7484,74
22.06.202084,2686,2483,1485,44
23.06.202084,985,0882,483,1
24.06.202082,9883,4881,181,1
25.06.202080,5682,7479,882,02
26.06.202083,4683,6481,3281,32
29.06.202081,1883,381,1682,74
30.06.202082,8683,2681,4882
01.07.202082,4483,0280,4681,8
02.07.202082,985,3482,784,2
03.07.202084,484,8483,1283,96
06.07.202085,2885,9884,2484,52
07.07.20208484,0882,8883,5
08.07.202082,382,6280,8281,2
09.07.202081,4881,9679,5479,58
10.07.202079,580,579,0480,5
13.07.202081,4282,2281,0682
14.07.20208181,2479,8880,96
15.07.202081,6884,3881,0483,86
16.07.202083,9284,9283,2483,52
17.07.202083,8883,8881,8482,46
20.07.202082,382,881,2282,22
21.07.202082,8884,0882,3682,36
22.07.202082,3282,7881,4881,92
23.07.202082,5682,6880,6280,64
24.07.202079,880,4878,8679,4
27.07.202079,0879,2477,5878,84
28.07.202079,2480,278,1878,48
29.07.202078,3479,7878,3279,6
30.07.202079,2879,5277,2877,64
31.07.20207878,9672,872,8
03.08.202073,276,0871,7475,68
04.08.202076,5876,874,4675,78
05.08.202076,478,5676,3878,5
06.08.202078,6678,8877,978,38
07.08.202078,5878,877,9278,46
10.08.20207980,2678,480,14
11.08.202080,983,1680,982,52
12.08.202082,4683,2681,8682,86
13.08.202082,2882,8681,781,98
14.08.202081,382,0279,6480,38
17.08.202080,1280,9279,4680,46
18.08.202080,0481,0879,4879,72
19.08.202079,5881,1479,3281,14
20.08.202079,180,879,180,38
21.08.202080,7881,2478,7680,38
24.08.202081,2282,781,0882,44
25.08.202082,583,582,0482,16
26.08.202081,8282,481,2482,3
27.08.202082,4682,7481,381,34
28.08.202081,682,0680,8481,5
31.08.202082,0482,478,578,58
01.09.202079,2279,676,8477,82
02.09.202078,1480,4878,0680,1
03.09.202080,7682,9880,7681,14
04.09.202080,681,8678,8879,62
07.09.202080,2681,9679,6881,56
08.09.202081,4481,778,5879,28
09.09.202079,0880,3478,9880,18
10.09.202080,580,7677,7677,94
11.09.202077,478,0276,677,44
14.09.202078,2478,5477,6677,78
15.09.202077,778,4277,377,32
16.09.202077,1277,3676,0677,36
17.09.202076,1277,5675,7677
18.09.202076,6876,8875,5275,9
21.09.202075,4275,4472,7272,8
22.09.202073,0673,771,5671,56
23.09.202072,2673,6471,5272
24.09.202071,0872,0470,7471,06
25.09.202071,0271,1869,7671,02
28.09.202071,9672,871,4872,42
29.09.202072,1872,8671,472,44
30.09.202071,672,671,2271,52
01.10.202071,9672,8469,8270,24
02.10.202069,573,4669,1673,34
05.10.20207474,4473,5274,3
06.10.202074,4876,2674,2676,1
07.10.202075,9476,3475,5475,98
08.10.202076,776,8275,7876,28
09.10.202076,376,8675,1475,14
12.10.202075,2475,4874,6474,92
13.10.20207575,2472,5672,94
14.10.202072,874,0472,373,82
15.10.202073,1473,1471,1471,84
16.10.202072,4472,8671,0872,4
19.10.202072,874,267073,62
20.10.202073,7475,6872,874,26
21.10.202074,5474,5471,7871,9
22.10.202071,371,8870,1471,82
23.10.202071,2273,1671,1272,84
26.10.202071,7272,570,4470,66
27.10.202070,3870,5668,6869,2
28.10.202067,567,6464,8667,04
29.10.202066,867,3665,1666,46
30.10.202065,8868,0865,7467,82
02.11.202068,4270,5467,0870,38
03.11.2020717370,672,34
04.11.202070,8274,067073,68
05.11.202074,0674,8473,4274,28
06.11.202073,875,1472,6273,54
09.11.202074,8492,1474,2487,4
10.11.202086,5288,9884,4488,06
11.11.20208889,3684,6485,4
12.11.20208585,1682,9483,6
13.11.202082,986,8282,1885,74
16.11.202086,3889,2485,386,86
17.11.202086,4287,2284,8887,22
18.11.202086,5688,2686,0287,24
19.11.202086,5887,3686,0286,8
20.11.202085,8287,4285,485,96
23.11.202086,8487,7286,186,56
24.11.202087,189,9687,189
25.11.202089,589,587,288,24
26.11.202088,0888,6287,3488
27.11.202087,9688,4286,987,98
30.11.202087,3887,9885,585,5
01.12.202086,3888,3685,7688,12
02.12.202087,4488,9887,488,4
03.12.202088,1888,586,988,02
04.12.202087,8688,6287,0688,48
07.12.202088,0288,5286,0486,86
08.12.202086,587,185,2885,92
09.12.202086,787,285,3485,5
10.12.202085,8286,885,3285,76
11.12.202085,2685,3883,6484,58
14.12.202085,486,7684,884,96
15.12.20208586,0284,2485,46
16.12.202085,6886,383,9684,86
17.12.202085,285,8884,5285,24
18.12.202084,9486,1283,883,94
21.12.20208282,1478,9480
22.12.202080,7281,3880,2681,22
23.12.202081,583,3281,4882,92
24.12.202083,0283,3482,2882,36
28.12.202082,784,182,4683,84
29.12.202084,1484,3283,1283,12
30.12.202082,8883,582,5283,02
31.12.202082,7282,8681,3681,36