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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 108,8156
KAPANIŞ 108,7925

En Düşük

DÜŞÜK 96,26

En Yüksek

YÜKSEK 120,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024114114,78113,22113,94
03.01.2024113,92114,12112,46112,94
04.01.2024112,92114,52112,78114,52
05.01.2024113,6114,06112,92113,88
08.01.2024113,66114,56113,18114,1
09.01.2024114,02115,22113,94115,22
10.01.2024115,18115,34114,16115,06
11.01.2024115,78115,86114,22114,5
12.01.2024116,34117,82116,18116,68
15.01.2024116,6117,4115,8117,22
16.01.2024116,44117,06116116,68
17.01.2024116,36116,36115,24115,76
18.01.2024116,02117,58115,6117,38
19.01.2024117,58117,88116,16116,74
22.01.2024117,44118,1116,96117,46
23.01.2024118118,04115,92116,04
24.01.2024116,22117,7116117,42
25.01.2024117,2117,9116,94117,8
26.01.2024118,16119117,92118,26
29.01.2024118,36118,46116,58116,9
30.01.2024117,12117,56116,76116,84
31.01.2024117,56118,02116,82117,08
01.02.2024116,8117,42116,44117,08
02.02.2024117,86118,48116,94117
05.02.2024117,38118,44116,92118,3
06.02.2024118,88118,92117,76118,74
07.02.2024119,1119,1117,66117,66
08.02.2024116,88118,38114,82116,76
09.02.2024116,72117,06115,5116,14
12.02.2024116,14116,54115,92116,18
13.02.2024115,74115,98114,32114,86
14.02.2024114,72115,58114,66115,24
15.02.2024115,56116,34115,54115,54
16.02.2024115,5115,64113,1113,24
19.02.2024113,1114,32113,06114,12
20.02.2024113,9114,64113,84114,44
21.02.2024114,18115,34113,96115,14
22.02.2024115,88116,54114,78115,52
23.02.2024115,54117115,1116,76
26.02.2024116,48116,68115,72116,2
27.02.2024116,38117,78116,12117,64
28.02.2024117,62118,56117,32118,48
29.02.2024118,44119,28118,18118,4
01.03.2024118,76118,8116,84117,3
04.03.2024117,18117,34116,28117,14
05.03.2024117,28117,8117,16117,7
06.03.2024117,34117,9116,64117,2
07.03.2024116,82119,08116,72118,88
08.03.2024118,6118,78117,82118,54
11.03.2024118,24119,08117,96118,64
12.03.2024118,42119,4117,26119,08
13.03.2024119,5120,48119,14119,78
14.03.2024118118,5116,92117
15.03.2024117,16117,96117117
18.03.2024117,52117,74116,48117,1
19.03.2024116,92117,72116,86117,16
20.03.2024116,9117,02115,64116,68
21.03.2024117,56117,76116,08116,76
22.03.2024116,42117,1116,1116,36
25.03.2024116,56116,86115,28115,96
26.03.2024115,74118,46115,7118,46
27.03.2024118,48120,62118,36120,06
28.03.2024120,06120,26118,74118,76
02.04.2024118,4119,5117117,25
03.04.2024117,35118,6117,15118,25
04.04.2024118,15118,15115,9116,25
05.04.2024115115,35112,8114,45
08.04.2024114,7116,4114,4115,95
09.04.2024115115,5114,3114,55
10.04.2024115,05115,35112,65112,9
11.04.2024112,85113,7112,4112,75
12.04.2024113,25114,1112,75113,05
15.04.2024113,65114,2112,8113,05
16.04.2024111,9112,75111,25111,95
17.04.2024112,2114,4112,05112,3
18.04.2024112,8113,85112,55113,55
19.04.2024112,7113,55111,95113,35
22.04.2024114114,1112,85113,55
23.04.2024110,7111,75110,05111,5
24.04.2024111,95112,6111,35111,55
25.04.2024112112,2109,45110,15
26.04.2024112,2112,3110,55111,1
29.04.2024111,8112,4110,5110,6
30.04.2024110,5112110,05110,25
02.05.2024110,1110,95109,8110,1
03.05.2024110,85111,55110,3110,85
06.05.2024111,3111,5110,45111,3
07.05.2024111,8112,5111,3112,5
08.05.2024112,85114,95112,7113,9
09.05.2024114,2115,6114,2115,1
10.05.2024115,3116,95115,3115,6
13.05.2024115,7116,05114,95115,8
14.05.2024115,35116,5115,35115,9
15.05.2024116,2116,85115,4116,6
16.05.2024116,6116,65115,55116
17.05.2024115,45115,7114,4115,05
20.05.2024115,05115,8115,05115,5
21.05.2024115,2115,6114,2115,6
22.05.2024115,6115,7114,7115,2
23.05.2024115115,25114,2114,65
24.05.2024113,9114,55113,3114,15
27.05.2024114,5115,55114,3115,45
28.05.2024115,4115,85114,3114,5
29.05.2024114,2114,45112,85113,15
30.05.2024112,7114,85112,7114,5
31.05.2024114,8115114114,45
03.06.2024115,5116,5114,55114,9
04.06.2024114,25114,4112,75113,5
05.06.2024113,85114,4112,6113,8
06.06.2024113,65113,95112,4113,7
07.06.2024113,6113,8110,75110,75
10.06.2024106,2106,95102,9104,8
11.06.2024104,45104,95100,75100,75
12.06.2024101,35104,25101,25103,1
13.06.2024102,5102,9599,96100,4
14.06.2024100,4100,5597,598,14
17.06.202498,599,2897,4498,3
18.06.202499,44100,898,64100,5
19.06.2024100,5100,9599,54100,4
20.06.2024100,8102,45100,15102,4
21.06.2024102,15102,2100,85101,8
24.06.2024101,75103,2101,3102,9
25.06.2024102,4103,1101,15101,5
26.06.2024102,15102,5100,45101,15
27.06.2024101,3101,3598,998,9
28.06.202499,0899,0898,0498,38
01.07.2024104,1105,1100,9100,9
02.07.2024100101,999,8101,35
03.07.2024101,5103101,15102,8
04.07.2024102,4103,3102,3103,3
05.07.2024104105,8103,9105,2
08.07.2024104,6107,35104,2105,65
09.07.2024105,15105,3102,85103,1
10.07.2024103,35104,85102,95103,9
11.07.2024104,55104,95103,9104,35
12.07.2024104,5106,05104,15105,75
15.07.2024105,1106,3104,6105,4
16.07.2024104,65105,5104,55105,3
17.07.2024105,25105,8105105,45
18.07.2024106,15106,55105,5106,2
19.07.2024105,9106,05105,2105,55
22.07.2024106,85107,4105,95107,05
23.07.2024107,7107,8105,85106,4
24.07.2024105,55105,85104,6105,5
25.07.2024104,25104,8103,5104,45
26.07.2024107108,5106,7108,05
29.07.2024108,05108,15105,55105,55
30.07.2024105,4106,9105,4106,65
31.07.2024106,45106,8105,5105,6
01.08.2024104,7104,95102,9103,1
02.08.2024102,7103,2101,75102,25
05.08.202499,9101,3599,02101
06.08.2024101102,0599,84100,6
07.08.2024101104,05100,85103,7
08.08.2024103103,4102,5102,85
09.08.2024103103,9102,8103,45
12.08.2024103,55103,8102,3102,65
13.08.2024102,75103,35102,35103,25
14.08.2024103,9104,05102,75103,5
15.08.2024103,75104,6103,25104,55
16.08.2024104,55105,95104,55105,5
19.08.2024105,65106,4105,2106
20.08.2024106,2106,35105,35105,35
21.08.2024105,3105,75105,15105,6
22.08.2024105,55106,7105,55105,9
23.08.2024106106,95106106,85
26.08.2024106,8107,15106,55106,75
27.08.2024106,2107,2106,1106,65
28.08.2024107,2107,85107,15107,35
29.08.2024107,3107,75106,85107,6
30.08.2024107,85108,7107,55108,15
02.09.2024108108,35107,1108,3
03.09.2024108,45108,7107,35107,95
04.09.2024107,1107,9106,95107,6
05.09.2024107,1111,05107,1109,85
06.09.2024109,7110,05108,75109,1
09.09.2024109,1110,05108,85109,8
10.09.2024109,55111,1109,5109,85
11.09.2024110,5110,9109,15109,9
12.09.2024110,55111,1106,15108,1
13.09.2024108,4109,6108,2109,5
16.09.2024108,95109,75108,8109,6
17.09.2024110,3110,65109,6110,6
18.09.2024110,8110,8110110,35
19.09.2024111,9112,25110,1110,6
20.09.2024110,75111,15109,6109,85
23.09.2024109,85109,9108,55109,3
24.09.2024110110,35109,55109,95
25.09.2024109,5109,65108,55108,9
26.09.2024109,3110,3108,75109,75
27.09.2024109,05111,1109,05110,6
30.09.2024109109,15104,85104,95
01.10.2024105,5105,55103,6104,35
02.10.2024103,95105,05103,8104,95
03.10.2024104,5104,55101,6102,05
04.10.2024102,05105,3101,95104,9
07.10.2024105,3105,5104,6105,3
08.10.2024105,1106,1104,65105,6
09.10.2024107108,05106,6107,75
10.10.2024107,15107,95107,05107,55
11.10.2024107,55107,8106,65107,65
14.10.2024107,2107,45106,8107,3
15.10.2024106,95107,45105,75106,3
16.10.2024107,9107,9106,65107,25
17.10.2024107,1108,2107,05107,25
18.10.2024106,65107,7106,55107,3
21.10.2024106,2106,8105,15105,4
22.10.2024105105,2103,65104,8
23.10.2024104,25105,1103,9104,55
24.10.2024104,8105,4103,85104,3
25.10.202498,5102,498,2100,75
28.10.2024101,85103,75101,85103,65
29.10.2024104,9105,15102,95103,25
30.10.2024102,65103,2101,55101,95
31.10.2024101102,7101102,7
01.11.2024102,35103,55102,35103,2
04.11.2024103,2103,95102,35102,35
05.11.2024102,5103,05101,5102,1
06.11.2024102,35104,65100,6101
07.11.2024101,05101,65100,6100,6
08.11.2024100,7101,45100,1100,25
11.11.2024100,5101,8100,5101,4
12.11.2024100,75101,899,999,9
13.11.202499,7410097,7698,6
14.11.202499,16100,498,52100,3
15.11.202499,96101,4599,9100,55
18.11.2024100,85101,2100,4100,95
19.11.2024100,9101,3598,72100,3
20.11.2024101,4101,95100,05100,25
21.11.2024100,45101,3599,88100,65
22.11.2024101101,2599,4100,7
25.11.2024102102,6100,1100,4
26.11.202499,8100,299,1299,12
27.11.202498,298,2696,2697,4
28.11.202497,4499,6297,4499,12
29.11.202498,599,998,4899,86
02.12.202497,699,596,8897,26
03.12.202497,2297,8296,7897,16
04.12.202497,1698,9297,0698,62
05.12.202498,36100,9598,22100,9
06.12.2024100,55101,85100,55101,1
09.12.2024101,4101,75100,45101,15
10.12.2024100,6101,45100,6100,95
11.12.2024100,9101,25100,15101,1
12.12.2024101,25101,5100,65100,75
13.12.2024100,6101,9100,55101,2
16.12.2024101101,1599,4299,8
17.12.202499,48100,19999,52
18.12.202499,3899,9498,9499,24
19.12.202498,0698,9897,9698,48
20.12.202497,5498,196,8897,98
23.12.202497,8898,497,398,24
24.12.202498,298,8697,9897,98
27.12.202497,9299,1297,899,06
30.12.202498,6499,5698,3898,72
31.12.202498,399,7498,399,74