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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 89,5346
KAPANIŞ 89,5418

En Düşük

DÜŞÜK 75,38

En Yüksek

YÜKSEK 96,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202182,7684,8682,482,72
05.01.202181,9683,1680,7681,32
06.01.202181,9485,4880,7284,44
07.01.202185,5685,5883,6284,58
08.01.202185,3286,068585,66
11.01.202185,4685,7482,1482,48
12.01.202182,6483,582,1683,08
13.01.202183,2684,1882,8884,02
14.01.202184,2686,7483,6686,52
15.01.20218686,5884,184,72
18.01.202184,0885,383,284,66
19.01.202184,9485,984,3484,84
20.01.202184,8485,3683,4883,58
21.01.20218484,981,3281,52
22.01.202181,2281,2879,680,46
25.01.202180,580,8278,1478,72
26.01.202178,379,677,977,98
27.01.202177,878,775,3876,84
28.01.202175,979,4675,5478,68
29.01.202177,578,0276,5476,58
01.02.202177,578,1877,177,92
02.02.202178,580,478,0680,16
03.02.202180,8281,4279,7480,04
04.02.202179,9881,5879,6681,3
05.02.202184,2886,383,8686
08.02.202185,4887,828586,86
09.02.202188,4888,585,3885,9
10.02.20218686,5884,8885,56
11.02.202185,5886,9884,9486,66
12.02.202186,286,2284,8685,66
15.02.20218686,4885,586,08
16.02.202186,2487,2285,8286,12
17.02.202185,886,1284,985,24
18.02.202184,7886,6884,185,02
19.02.202185,0885,4884,585,02
22.02.202184,5485,6283,9485,54
23.02.202185,3688,3885,3687,62
24.02.202187,6888,786,4487,9
25.02.202188,6689,5687,9287,92
26.02.202186,8488,4685,8686,04
01.03.20218788,6686,7288,2
02.03.202187,688,9687,2287,96
03.03.202187,9488,8687,187,82
04.03.202187,4489,3887,1688,86
05.03.202188,188,5686,3486,52
08.03.202187,389,1686,4288,5
09.03.202188,9889,688,4889,44
10.03.202189,3690,3888,9289,4
11.03.202189,5289,6688,6689,38
12.03.202189,391,1489,0891,14
15.03.202191,2692,3890,9891,2
16.03.202191,491,790,3691,54
17.03.202191,4891,7290,691,52
18.03.202191,891,889,991,04
19.03.202190,2690,2688,2288,7
22.03.202188,388,386,287,04
23.03.202186,7486,8885,6486,12
24.03.202185,5687,9284,9487,92
25.03.202187,0287,8285,5887,52
26.03.202188,3288,6687,0487,24
29.03.202187,388,1686,9287,88
30.03.202188,589,5287,7888,4
31.03.202188,0889,1886,9487,36
01.04.202188,0290,888889,92
06.04.202190,991,0489,1689,32
07.04.202189,7490,4589,1489,14
08.04.202189,2190,788,8490,7
09.04.2021919189,8890,25
12.04.202190,1991,0489,5690,67
13.04.202190,8491,4290,2390,88
14.04.202191,3991,4290,390,59
15.04.202190,7791,1589,5589,82
16.04.202189,8691,098990,65
19.04.202190,892,5490,6992,08
20.04.202189,5189,7887,8187,95
21.04.202188,4788,687,1587,42
22.04.202187,918886,3286,96
23.04.202188,1488,8287,1187,47
26.04.202187,6189,4587,3389,3
27.04.202189,5690,0589,1889,89
28.04.202190,0490,5489,2990,13
29.04.202190,3690,8589,890,74
30.04.202190,8591,790,6391,4
03.05.202191,2392,3490,7592,34
04.05.202192,8595,5692,793,67
05.05.202194,694,993,3994,38
06.05.202194,4495,1293,795,08
07.05.202195,995,9494,5295,69
10.05.2021969693,9394,8
11.05.202193,7693,9992,0892,74
12.05.202192,5594,6392,394,17
13.05.202192,9593,9690,8293,44
14.05.202194,395,5393,1595,41
17.05.202195,6195,7693,4293,68
18.05.20219494,3292,9993,35
19.05.202192,4393,0290,5791,83
20.05.202192,4392,8491,7692,84
21.05.202192,8993,4292,593,42
24.05.202193,7494,3593,5693,83
25.05.20219494,3493,2393,3
26.05.202193,6494,2993,1393,67
27.05.202193,2294,3192,7793,74
28.05.202194,2894,2893,2793,4
31.05.202193,1194,2792,7492,92
01.06.202193,5294,3493,3493,96
02.06.202194,0694,3593,2793,87
03.06.202194,0194,2392,793,45
04.06.202193,4593,7393,0293,45
07.06.202193,594,2893,0293,91
08.06.202193,8694,493,6794,17
09.06.202194,0695,9293,7795,64
10.06.202195,795,7794,0394,1
11.06.20219495,229495,01
14.06.202195,2696,2895,2696,01
15.06.202196,4896,9595,7395,73
16.06.202196,1396,2895,5295,81
17.06.202195,496,2495,296,24
18.06.202196,1396,593,7494,13
21.06.202193,3494,5792,4194,02
22.06.202194,1994,3893,494,29
23.06.202194,494,7592,7592,75
24.06.202193,3594,2292,7993,91
25.06.202194,594,5293,1493,26
28.06.202193,0893,1190,6590,77
29.06.202190,991,4290,0290,53
30.06.202190,2390,5589,0589,99
01.07.202190,5291,9989,8191,34
02.07.202191,5291,8690,7391,58
05.07.202191,291,9690,3691,86
06.07.202191,6292,3591,0291,57
07.07.202191,892,7691,0791,8
08.07.202191,7591,7589,490,5
09.07.202190,7591,9890,4891,74
12.07.202191,8992,3191,292,31
13.07.202192,4492,449191,41
14.07.202191,1291,1289,5590,03
15.07.202189,6689,6687,8288,58
16.07.202188,8789,7788,589,19
19.07.202188,3888,3885,1585,68
20.07.202186,6586,9185,1986,06
21.07.202186,7988,2486,1887,87
22.07.202187,989,4887,8788,41
23.07.202189,1690,1589,190,15
26.07.202189,590,1489,0890,01
27.07.202189,4189,9588,3489,01
28.07.202189,5390,589,1590,21
29.07.202190,7891,9890,5190,51
30.07.202189,3891,1289,0589,21
02.08.202190,3190,9689,4489,77
03.08.202189,7790,4789,4689,55
04.08.202190,3790,3989,389,44
05.08.20218990,3988,9990,36
06.08.202190,1790,9489,1490,46
09.08.202190,6290,6889,5589,55
10.08.202189,590,2689,3589,52
11.08.202189,6890,9889,6890,91
12.08.20219191,5590,8791,36
13.08.202191,691,891,0791,46
16.08.202190,7591,9890,591,17
17.08.202190,8990,9289,9690,45
18.08.202190,792,190,3691,73
19.08.202190,8391,4389,3290,61
20.08.202190,790,7889,6490,27
23.08.202190,791,2390,2690,74
24.08.202191,2291,589,9590,78
25.08.202191,7791,9691,0791,27
26.08.20219191,6290,490,96
27.08.202190,9691,0190,2590,89
30.08.202190,991,3590,2690,46
31.08.202190,2690,9889,7590,89
01.09.202191,5193,9491,4593,75
02.09.202193,593,6692,9292,98
03.09.202192,7193,1791,1191,14
06.09.202191,1691,6490,6290,98
07.09.202190,591,1190,1290,8
08.09.202190,1292,0489,6491,86
09.09.202191,1591,1789,390
10.09.20219090,0387,5187,93
13.09.202188,3389,3988,3288,97
14.09.202189,1589,2788,1988,82
15.09.202188,5788,7987,1287,12
16.09.202187,5588,8787,5288,13
17.09.202188,8489,5386,0186,16
20.09.202185,0586,9784,2386,8
21.09.202187,0188,168788,16
22.09.202188,2989,6288,2889,15
23.09.202189,7590,1389,1489,35
24.09.20218989,6188,6389,26
27.09.2021909389,9192,59
28.09.202192,0192,6989,889,9
29.09.202190,591,1589,8390,62
30.09.202191,8691,8689,8390,15
01.10.202188,4690,8587,990,85
04.10.202190,8692,1790,8391,05
05.10.202191,0291,3990,5291,2
06.10.202190,190,3288,1989,3
07.10.202190,291,4690,1391,03
08.10.20219191,2589,9390,37
11.10.202190,2790,7389,4490,73
12.10.202189,5390,3589,3489,55
13.10.202189,2489,588,3389,16
14.10.202189,590,4288,4889,46
15.10.202189,7690,5989,5890,59
18.10.202190,0590,3289,0589,92
19.10.202190,2990,6989,3690,69
20.10.202192,1493,490,8891,47
21.10.202191,2592,2290,7291,26
22.10.202191,5792,190,6890,77
25.10.202190,8591,2989,8589,95
26.10.20219091,989,8591,65
27.10.202190,8292,0990,8291,69
28.10.202191,0591,7890,5191,67
29.10.202191,7292,3791,192,37
01.11.202192,794,1792,6993,91
02.11.202193,9294,2393,393,9
03.11.202194,294,5692,9893
04.11.202193,2593,692,3693,27
05.11.202193,1696,1592,8395,56
08.11.202195,5895,8494,6694,85
09.11.202194,7595,1694,2894,44
10.11.202194,4995,5694,4995,2
11.11.202195,2595,7793,6293,9
12.11.202193,7194,3692,8393,75
15.11.202193,8694,9993,294,63
16.11.202193,594,1493,3993,77
17.11.202194,2495,2292,8892,88
18.11.202192,7892,7891,0891,3
19.11.202191,4492,8488,2988,65
22.11.202188,8789,8688,3589,53
23.11.202189,0791,5488,9290,58
24.11.202190,991,8290,2891,6
25.11.202191,7191,9490,491,77
26.11.2021878783,6384,02
29.11.20218585,4583,8584,16
30.11.202183,684,5982,9483,66
01.12.202184,1286,728486,32
02.12.202185,8487,2585,686,74
03.12.202187,2887,5684,9885,32
06.12.202185,7787,5485,6687,11
07.12.202187,588,7187,2988,19
08.12.202187,9988,5985,9687,13
09.12.202187,1687,4386,286,29
10.12.202186,0686,2785,2885,44
13.12.202185,6185,9584,3384,73
14.12.202184,9685,4484,7384,76
15.12.20218585,284,4784,6
16.12.202186,286,7585,6586,4
17.12.202186,3487,278686,62
20.12.20218586,3783,7785,75
21.12.202186,6687,7186,4887,71
22.12.202187,7689,3487,5689,34
23.12.202189,7990,489,790,32
24.12.20219090,1889,6289,8
27.12.202189,6591,3589,4391,28
28.12.202191,0291,8890,8591,4
29.12.202191,3491,8291,1791,7
30.12.202191,6492,2591,291,98
31.12.202191,4492,9191,3392,91