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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 91,9798
KAPANIŞ 92,0147

En Düşük

DÜŞÜK 80,74

En Yüksek

YÜKSEK 103,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202292,7893,9492,3492,68
04.01.202293,5195,1993,4794,73
05.01.202294,7995,194,3894,46
06.01.202293,4694,9391,8594,26
07.01.202294,2194,6293,394,05
10.01.202294,2695,4393,7894,36
11.01.202294,4995,1194,1195
12.01.202295,8996,0894,5795,2
13.01.202296,3597,695,7497,47
14.01.202297,1498,796,9698,47
17.01.202298,5399,1197,9397,93
18.01.202297,6898,3296,8798,14
19.01.202298,1498,6397,4998,19
20.01.20229999,1597,8698,87
21.01.202298,2898,3397,2998,3
24.01.202297,6997,8594,3995,28
25.01.202296,7396,9694,5895,56
26.01.202296,2898,1196,2497,18
27.01.202295,8998,0295,397,57
28.01.202298,5198,6195,396,72
31.01.202297,597,8995,4596,66
01.02.202297,1597,7596,7797,58
02.02.202297,8598,697,3397,98
03.02.202298,1798,4896,8597,57
04.02.2022100100,8296,8898,19
07.02.202299,2899,5797,6298,9
08.02.202298,59101,9298,34101,36
09.02.2022101,94103,28101,88103
10.02.2022102,32103,74102,32102,76
11.02.2022102102,78101,16102,22
14.02.2022100,56100,7498,19100,04
15.02.2022100101,7499,54101,58
16.02.2022102,22103,38101,74102,56
17.02.2022102,06102,86100,46102,18
18.02.2022102,88103,68100,68100,98
21.02.2022102102,5298,5299,36
22.02.202296,899,196,2297,82
23.02.202297,9299,396,2696,81
24.02.202293,4295,4792,293,02
25.02.202292,596,0892,395,8
28.02.202293,5495,0892,0194,52
01.03.202294,1695,1791,4291,48
02.03.202291,4793,9189,8893,07
03.03.202292,5593,9291,2291,72
04.03.202290,790,9186,1686,23
07.03.202283,2386,2480,7482,05
08.03.202281,3785,958184,46
09.03.20228790,9185,8990,73
10.03.202290,3490,8686,8887,85
11.03.202287,8991,598788,46
14.03.202289,6692,4489,3291,47
15.03.202290,592,1489,3591,32
16.03.202293,4594,9492,8693,14
17.03.202293,0794,792,0793,41
18.03.202293,0793,2991,392,59
21.03.202292,0293,4392,0292,3
22.03.202292,7593,9592,6193,5
23.03.202293,2694,291,6391,92
24.03.202292,1393,0290,8491,53
25.03.202291,7792,4391,191,74
28.03.202292,0693,9292,0692,1
29.03.202293,4795,9293,4495,35
30.03.202294,0194,4693,0593,73
31.03.202293,6694,4492,6592,99
01.04.202293,7194,39393,66
04.04.202294,694,7691,5592,15
05.04.202291,9192,2887,0188,38
06.04.202288,0189,0685,4386,31
07.04.202287,5789,0986,5687,04
08.04.202289,1189,8387,488,17
11.04.202289,3191,3288,7490,35
12.04.202288,8691,6488,1390,91
13.04.202290,2791,3189,9590,29
14.04.202290,290,4689,5989,97
19.04.202289,190,388,5489,24
20.04.202289,3492,0989,3491,83
21.04.202292,9394,992,8194,65
22.04.202291,1194,6591,1192,9
25.04.20229395,2392,8594,1
26.04.202293,7593,7991,4492,8
27.04.202292,593,1490,7392,15
28.04.202293,194,4291,8692,96
29.04.202293,2193,392,0992,84
02.05.202291,7491,8989,591,07
03.05.202291,8292,8491,592,73
04.05.202292,5192,8791,3291,32
05.05.202293,293,6790,6891,06
06.05.202290,7191,5689,9690,39
09.05.202289,8490,7489,3489,34
10.05.202290,3890,6488,8688,86
11.05.202289,6891,5789,3991,02
12.05.202289,6891,3389,3990,38
13.05.202291,5192,9290,9792,55
16.05.202292,3492,7191,4392,56
17.05.202292,593,2992,3292,93
18.05.202293,293,3892,1292,41
19.05.202291,5691,7490,490,76
20.05.202290,9992,190,4190,96
23.05.20229090,3986,5789,86
24.05.202289,0689,3888,488,81
25.05.202289,5690,3488,6389,55
26.05.202289,7992,6589,5392,09
27.05.202292,6192,9791,6692,73
30.05.202292,7592,7591,0591,7
31.05.202291,1491,2789,3689,68
01.06.202290,7191,3889,3189,31
02.06.202289,7690,3689,4689,81
03.06.202290,0890,6589,6890,14
06.06.202289,9991,9989,8591,42
07.06.202290,8991,9790,290,7
08.06.202291,4691,6690,590,72
09.06.202290,7591,990,2290,8
10.06.202290,390,3988,1488,18
13.06.202287,3387,7185,5886
14.06.202286,7386,9883,6283,69
15.06.202284,786,484,3585,58
16.06.202285,5986,1884,3584,76
17.06.202284,9887,2284,3885,01
20.06.20228585,3483,7985,07
21.06.202285,586,1984,2184,47
22.06.202283,785,8882,7785,61
23.06.202285,3586,7584,5485,2
24.06.202287,3488,1686,1187,75
27.06.202288,2788,385,9786,17
28.06.202287,8688,4787,1487,67
29.06.202286,6687,7386,186,52
30.06.202285,1285,483,9884,96
01.07.202284,8886,3184,1785,85
04.07.20228687,0985,9986,4
05.07.202286,6286,782,982,9
06.07.202283,8984,9183,8684,66
07.07.202285,8886,8985,8386,37
08.07.202286,3188,2586,0588,18
11.07.202286,787,8986,0486,32
12.07.202285,8387,8885,5687,63
13.07.202286,3787,1485,6386,66
14.07.202286,4386,7984,5985,23
15.07.202285,5588,1785,4787,77
18.07.202288,1288,387,4687,83
19.07.202287,1990,2687,0790,01
20.07.202290,3590,8288,6388,92
21.07.202288,7189,788,0889
22.07.202288,6490,2288,2789,57
25.07.202289,2490,489,2490,05
26.07.202289,6690,1589,0189,92
27.07.202290,4490,7589,7289,85
28.07.202289,9990,6989,690,54
29.07.202291,4593,9891,4593,38
01.08.202293,0993,5791,7591,75
02.08.202291,5992,0491,2191,42
03.08.202291,4792,7890,9292,45
04.08.202292,0293,5792,0293,1
05.08.202292,993,1191,8191,9
08.08.202292,1493,692,1492,7
09.08.202292,2693,2792,0893,2
10.08.202293,3894,0493,1793,49
11.08.20229494,5893,594,36
12.08.202293,8694,7493,8694,01
15.08.202294,594,5393,8594,48
16.08.202294,3195,3894,3195,21
17.08.202295,3895,694,0194,17
18.08.202294,1494,8994,0194,31
19.08.202293,7494,1193,2993,79
22.08.202293,3793,3791,4992,27
23.08.202291,7293,0191,5392,64
24.08.202292,4792,9292,1292,92
25.08.202293,4694,7392,8793,07
26.08.202293,3593,5591,5591,95
29.08.202290,891,7890,391,78
30.08.202292,1293,0291,7892
31.08.202292,493,2892,0892,25
01.09.202291,9992,1290,9291,71
02.09.202292,1293,8591,5793,77
05.09.202291,0893,2191,0692,95
06.09.202292,2793,7892,2793,27
07.09.202292,8294,0192,6493,51
08.09.202294,294,4292,2993,46
09.09.202293,894,9893,4294,3
12.09.202294,9596,6694,496,33
13.09.202296,397,0595,0195,36
14.09.202294,8495,3294,3794,77
15.09.202294,0995,099494,86
16.09.202293,894,0291,791,7
19.09.202291,3592,1789,9191,89
20.09.202292,3492,5890,390,4
21.09.20229090,3389,589,7
22.09.20228888,4587,3787,65
23.09.202287,3387,4383,9284,26
26.09.202283,0183,9481,4283,53
27.09.202284,2585,4683,8784,41
28.09.202283,2484,4782,3184,23
29.09.202284,1384,481,9482,61
30.09.202282,9283,8382,3983,17
03.10.202282,4384,1381,5483,58
04.10.202284,3485,9283,9885,26
05.10.202284,4984,6283,1883,7
06.10.202283,9784,1281,4781,56
07.10.202281,1282,580,8481,18
10.10.202281,1583,5880,9283,04
11.10.202282,7584,6182,3584,02
12.10.202283,884,0982,283
13.10.202282,5484,3682,2283,92
14.10.202285,0785,6384,1984,34
17.10.202284,3386,7984,2686,24
18.10.202287,0187,3286,0386,76
19.10.202286,9187,1986,4186,55
20.10.202286,7486,9386,0486,21
21.10.202285,5486,1584,6986,14
24.10.20228788,9386,5388,63
25.10.202289,0990,2788,790,19
26.10.202291,6292,5691,0892,03
27.10.202292,0193,0891,4392,29
28.10.202291,493,2891,3693,28
31.10.202293,0393,5292,2393,18
01.11.202293,5394,8893,5394,23
02.11.202294,3294,7993,7994,27
03.11.202293,0293,8893,0193,82
04.11.202293,8896,9693,4396
07.11.202295,195,2493,0393,99
08.11.202293,3794,4393,0894,29
09.11.202294,3794,8193,7994,43
10.11.202294,6795,9394,3295,89
11.11.202295,4696,3394,9995,31
14.11.20229595,5794,995,14
15.11.202294,495,4894,2995,24
16.11.202295,996,1695,1295,22
17.11.202295,6995,7894,0794,64
18.11.202295,3395,7394,4495,44
21.11.202295,4496,3595,2696,28
22.11.202296,5696,7595,9396,25
23.11.202296,6296,7696,0296,26
24.11.202296,5997,3596,2796,8
25.11.202296,6997,1896,2797,08
28.11.202296,8997,2596,0396,79
29.11.202296,9296,9295,8796,59
30.11.202297,2697,2996,0796,62
01.12.202297,0698,3496,7898,26
02.12.202298,398,9397,6898,25
05.12.202298,598,597,3597,71
06.12.202297,7598,297,3597,9
07.12.202297,9198,2597,2597,85
08.12.202297,9998,4397,2997,94
09.12.202298,4298,7397,2698,62
12.12.202297,8598,3797,1797,38
13.12.202295,9398,295,8697,45
14.12.20229797,1494,3595,48
15.12.202294,8195,793,7693,93
16.12.202293,3193,4391,8992,39
19.12.202292,7393,1192,3792,86
20.12.202292,5893,6591,8893,43
21.12.202293,894,429394,18
22.12.202294,1394,7693,4493,76
23.12.202294,1494,3993,6294,19
27.12.202294,594,9793,9593,95
28.12.202294,0994,2593,4393,49
29.12.202293,1794,2592,8594,25
30.12.202293,8194,0893,2493,29