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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 106,2058
KAPANIŞ 106,258

En Düşük

DÜŞÜK 93,4

En Yüksek

YÜKSEK 117,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202393,8495,193,494,95
03.01.202394,4595,7294,1194,84
04.01.202395,7397,5395,3997,08
05.01.202397,3298,0496,7797,41
06.01.202397,7298,5397,298,48
09.01.202398,66100,498,599,75
10.01.202399,3899,8499,0199,4
11.01.202399,27100,1899,0299,68
12.01.2023100101,3499,7101,04
13.01.2023101,42101,94100,92101,38
16.01.2023101,6101,82100,62101,1
17.01.2023101,5103,1100,84102,88
18.01.2023102,98104,54102,98103,88
19.01.2023103,5103,8101,88102,38
20.01.2023102,82103,84102,38103,68
23.01.2023103,5103,86102,42102,9
24.01.2023103,16104,82103,06104,54
25.01.2023104,9105,18103,52103,68
26.01.2023104,32104,92102,98104,6
27.01.2023105,18105,54103,82105,04
30.01.2023104,62104,88103,52103,92
31.01.2023104104,14103,4103,64
01.02.2023104,02105,32103,66104,72
02.02.2023104,98105,44104,06105,04
03.02.2023104,04105,34103,64105,34
06.02.2023104,88104,96103,54104,5
07.02.2023104,7104,96103,26103,7
08.02.2023104,4105,06103,96104,32
09.02.2023106,4107,34105,56105,82
10.02.2023105,66105,82104,54105,08
13.02.2023105,16108,18105,12108,18
14.02.2023108,98109,16107,5107,62
15.02.2023108109,6107,6109,22
16.02.2023109,38109,54108,1108,6
17.02.2023108,6109,54107,8109,54
20.02.2023109,64109,92108,86109,08
21.02.2023109109,34107,7108,9
22.02.2023108,46109,14107,68109,14
23.02.2023108,1108,1106,8107,74
24.02.2023107,98108,08105,28105,64
27.02.2023106,52108,06106,52107,58
28.02.2023107,34108,4107,04107,84
01.03.2023108,12108,58107,12107,52
02.03.2023107,06107,98106,26107,98
03.03.2023108,56108,72107,64108,68
06.03.2023109,04109,84108,8109,2
07.03.2023109109,16108,1108,36
08.03.2023107,98109,32107,9108,82
09.03.2023108,5108,86107,96108,54
10.03.2023107,54108,44107,26108,24
13.03.2023107,68107,68104,6105,58
14.03.2023105,56107,64105,06107,06
15.03.2023106,58107,1899,7102,4
16.03.2023103,66105,28102,12104,68
17.03.2023105,32105,86102,12103,46
20.03.2023103,46105,42100,96104,76
21.03.2023106,14107,96105,8107,04
22.03.2023107107,34106,36106,72
23.03.2023106106,3103,22104,1
24.03.2023103,06103,499,93101,36
27.03.2023102,46102,94101,42102,18
28.03.2023103103,16101,88102,72
29.03.2023103,68104,54102,82104,4
30.03.2023105,28106,08105,28105,42
31.03.2023105,8106,36105,18105,72
03.04.2023105,84106,28104,1104,3
04.04.2023104,86105,38103,98104,56
05.04.2023105106,44104,86105,66
06.04.2023105,88107,76105,74107,16
11.04.2023108108,92107,78108,38
12.04.2023108,9109,92108,3108,46
13.04.2023109,2109,92108,78109,2
14.04.2023109,5109,76108,16108,32
17.04.2023108109,22107,84108,7
18.04.2023108,82109,52108,28109,46
19.04.2023109,64110,92109,52110,82
20.04.2023111,12111,4109,86110,3
21.04.2023109,9110,42109,24110,26
24.04.2023110,3111,16110,3111,08
25.04.2023107,7109,1107,08108,7
26.04.2023110,56112,24109,72111,44
27.04.2023110,8111,56110,68111,14
28.04.2023111,92112,4111,4112,2
02.05.2023111,2111,4108,74108,74
03.05.2023109,68110,16109,48109,58
04.05.2023109,14109,4108,12108,58
05.05.2023109,22109,44108,48109,08
08.05.2023109,24110,06108,74109,84
09.05.2023109,52109,88109109,8
10.05.2023109,92110,42109,06109,38
11.05.2023109,8110,26108,08108,68
12.05.2023108,86109,92108,8109,24
15.05.2023109,88110108,82109,22
16.05.2023108,5109,78108,48109,7
17.05.2023109,68110,76109,1110,62
18.05.2023110,86111,3109,6110,18
19.05.2023110,12111,56110,04110,9
22.05.2023110,36111,5110,1110,3
23.05.2023110,28110,42109,62109,68
24.05.2023108,7108,92107,88108,46
25.05.2023108,48108,5106,96107,8
26.05.2023108,78108,86106,56108,36
29.05.2023108,92109,32108,38108,52
30.05.2023108,74108,9107,18107,52
31.05.2023106,76107,4105,88106,32
01.06.2023106,9107,54106,3107,02
02.06.2023107,72107,84106,64107,58
05.06.2023107,98108,18106,42106,94
06.06.2023107,14107,48106,32106,96
07.06.2023107,02108,14106,8107,68
08.06.2023107,28108,14106,74107,22
09.06.2023107,04107,76106,32106,7
12.06.2023107,16107,64106,84107,16
13.06.2023107,5107,54105,88106,74
14.06.2023107109,2106,8108,76
15.06.2023108,24108,66107,72108,28
16.06.2023109,42110,48108,24110,48
19.06.2023107,34107,64105,66106,06
20.06.2023106,46107,86106,28107,12
21.06.2023107,06107,08105,48106,1
22.06.2023105,78106,18104,68105,4
23.06.2023104,58105,24103,44104
26.06.2023104,28104,7102,88104,06
27.06.2023104,86104,86103,34104,6
28.06.2023104,92105,8104,58105,28
29.06.2023105,58106,44105,08105,62
30.06.2023105,86107,14105,58106,38
03.07.2023106,36107,38105,94106,68
04.07.2023105,9106,82105,8106,44
05.07.2023105,44105,78104,3105,06
06.07.2023103,86103,88101,5102,02
07.07.2023101,76102,9101,02102,4
10.07.2023102103,2101,64102,76
11.07.2023103,56104,36102,6103,7
12.07.2023104,42105,52103,82105,1
13.07.2023105,28106,72105,06105,54
14.07.2023105,78106,96105,74106,42
17.07.2023106,08106,68105,04105,52
18.07.2023105,36106,38105,28106
19.07.2023106,72107,68106,46106,86
20.07.2023107,18108,72106,94108,24
21.07.2023108,3108,64107,64108,02
24.07.2023107,44108,04107,34107,68
25.07.2023107,16107,9106,7107,78
26.07.2023107,4107,88105,72106,94
27.07.2023107,84108,48107,14108,38
28.07.2023106,26109,48106,24107,84
31.07.2023107,9108106,04106,78
01.08.2023106,36106,36104,12104,82
02.08.2023103,58103,62102,26102,4
03.08.2023101,62101,94100,6100,98
04.08.2023101,22102,26100,68101,98
07.08.2023101,72102,96101,26102,76
08.08.2023102,5103,68101,96102,6
09.08.2023103,82103,92102,2103,02
10.08.2023103,72104,58103,46104,16
11.08.2023103,96104,16103,02103,6
14.08.2023103,7104,26102,86103,48
15.08.2023103,54103,7102,36102,76
16.08.2023102,6102,92102,14102,4
17.08.2023101,92102,46101,52101,58
18.08.2023101,06101,0698,49101
21.08.2023100,8101,72100,52100,88
22.08.2023101,3102,08101,2101,4
23.08.2023102102,46101,34101,48
24.08.2023102,38102,7101,5101,54
25.08.2023101,28102,98101,2102,34
28.08.2023103,12104102,86103,84
29.08.2023104,32104,32103,02103,78
30.08.2023103,98104,24102,36103,48
31.08.2023103,86103,9102,96102,96
01.09.2023103,12103,7102,58102,72
04.09.2023103,18103,9102,5102,78
05.09.2023102,24102,78101,22102,1
06.09.2023101,28102,56100,78102,36
07.09.2023102,2103,24101,94102,5
08.09.2023102,82103101,36102,96
11.09.2023103,46103,98103,02103,58
12.09.2023102,86105,28102,72105,16
13.09.2023104,76104,8103,36104,02
14.09.2023104,4106,74103,8106,24
15.09.2023107108,22106,94107,48
18.09.2023107107,4105,88106,24
19.09.2023105,8106,28105,44106,24
20.09.2023106,74108,06106,68107,68
21.09.2023106,92107,04105,84106,18
22.09.2023105,66105,66104,24105,34
25.09.2023104,94105,96103,98104,54
26.09.2023103,72104,56103,32104,06
27.09.2023104,6104,72103,7104,42
28.09.2023104105,44103,2105,22
29.09.2023105,24106,26104,98105,02
02.10.2023105,44105,98103,2103,72
03.10.2023103,14103,6100,84101,16
04.10.2023100,32102,36100,22101,9
05.10.2023101,98102,64101,06101,58
06.10.2023101,42102,48101,04102,32
09.10.2023101,96102,32101,12102,22
10.10.2023103,04104,64102,98104,12
11.10.2023103,66105,78103,56105,5
12.10.2023106106,24104,78104,78
13.10.2023104,78105,02102,82102,92
16.10.2023103,02103,2899,82102,38
17.10.2023102,02103,08101,88102,76
18.10.2023102,28102,78100,7100,82
19.10.2023100,1100,6699,53100,6
20.10.202399,62100,2298,6899,62
23.10.202399,97100,0698,7699,9
24.10.2023100,14101,3699,84101,08
25.10.2023100,54100,9699,85100,76
26.10.2023100101,4499,91100,48
27.10.2023103103,42101,56102
30.10.2023102,38103,44101,54103,08
31.10.2023103,38104,8103,18104,48
01.11.2023104,68105,56104,12105,36
02.11.2023105,46106,92105,18106,18
03.11.2023106,6107,44106106,38
06.11.2023106,56106,78105,24105,5
07.11.2023104,46105,28104,38105,2
08.11.2023105,04105,78104,18105,66
09.11.2023105,34106,72105,06106,56
10.11.2023106,4106,68105,94106,56
13.11.2023106,32107,1106,3107,1
14.11.2023106,52108,06106,16107,62
15.11.2023108,44109,76108,18109,04
16.11.2023108,62109,22107,96108,36
17.11.2023108,66109,9108,66109,38
20.11.2023109,38109,5108,54108,96
21.11.2023108,74109,26108,52109
22.11.2023109,28110,04109,16109,72
23.11.2023109,48110109,22109,98
24.11.2023109,64110,66109,5110,48
27.11.2023110,34110,84110,12110,54
28.11.2023110,26111,12110,08111,12
29.11.2023111,02112,28110,9112,12
30.11.2023112,1112,64111,76112,3
01.12.2023113,22113,6112,82113,32
04.12.2023113,04113,74113,04113,38
05.12.2023114115,3113,92115,3
06.12.2023115,08116,02114,82115,68
07.12.2023115,32116,02115,2115,68
08.12.2023115,46116115,08115,84
11.12.2023115,84116,74115,74116,1
12.12.2023115,98116,36114,94115,4
13.12.2023115,1115,58114,56114,78
14.12.2023115,3117,08115,24116,02
15.12.2023116,8116,8114,94115,58
18.12.2023115115112,52112,96
19.12.2023113,34113,5112,76113,3
20.12.2023113,5113,7112,56113,62
21.12.2023113,14113,64112,98113,64
22.12.2023113,94114,66113,7114,38
27.12.2023114,04114,44113,4114,44
28.12.2023114,52114,74113,4113,56
29.12.2023113,74114,08113,48113,7