Accueil
Bourse
Actions Paris

Historique action Vinci

Cotation du 22/09/2021 à 12h39 Vinci +1,16% 89,180€

Historique Bourse Vinci

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
21/09/2021 88,160 +1,57% 1 036 536 87,010 88,160 87,000
20/09/2021 86,800 +0,74% 1 535 180 85,050 86,970 84,230
17/09/2021 86,160 -2,24% 2 414 377 88,840 89,530 86,010
16/09/2021 88,130 +1,16% 933 254 87,550 88,870 87,520
15/09/2021 87,120 -1,91% 1 008 341 88,570 88,790 87,120
14/09/2021 88,820 -0,17% 796 097 89,150 89,270 88,190
13/09/2021 88,970 +1,18% 913 872 88,330 89,390 88,320
10/09/2021 87,930 -2,30% 1 293 056 90,000 90,030 87,510
09/09/2021 90,000 -2,02% 1 361 770 91,150 91,170 89,300
08/09/2021 91,860 +1,17% 1 228 821 90,120 92,040 89,640
07/09/2021 90,800 -0,20% 460 710 90,500 91,110 90,120
06/09/2021 90,980 -0,18% 579 672 91,160 91,640 90,620
03/09/2021 91,140 -1,98% 823 870 92,710 93,170 91,110
02/09/2021 92,980 -0,82% 632 593 93,500 93,660 92,920
01/09/2021 93,750 +3,15% 996 387 91,510 93,940 91,450
31/08/2021 90,890 +0,48% 1 275 290 90,260 90,980 89,750
30/08/2021 90,460 -0,47% 417 527 90,900 91,350 90,260
27/08/2021 90,890 -0,08% 504 866 90,960 91,010 90,250
26/08/2021 90,960 -0,34% 631 861 91,000 91,620 90,400
25/08/2021 91,270 +0,54% 452 500 91,770 91,960 91,070