Accueil
»
Bourse
»
Actions Paris
»

Historique action Vinci

Cotation du 25/01/2021 à 17h35 Vinci -2,16% 78,720€

Historique Bourse Vinci

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/01/2021 80,460 -1,30% 1 290 493 81,220 81,280 79,600
21/01/2021 81,520 -2,46% 1 224 253 84,000 84,900 81,320
20/01/2021 83,580 -1,49% 1 246 645 84,840 85,360 83,480
19/01/2021 84,840 +0,21% 957 562 84,940 85,900 84,340
18/01/2021 84,660 -0,07% 808 163 84,080 85,300 83,200
15/01/2021 84,720 -2,08% 1 844 919 86,000 86,580 84,100
14/01/2021 86,520 +2,98% 1 368 885 84,260 86,740 83,660
13/01/2021 84,020 +1,13% 1 069 648 83,260 84,180 82,880
12/01/2021 83,080 +0,73% 1 007 460 82,640 83,500 82,160
11/01/2021 82,480 -3,71% 1 251 572 85,460 85,740 82,140
08/01/2021 85,660 +1,28% 952 152 85,320 86,060 85,000
07/01/2021 84,580 +0,17% 901 052 85,560 85,580 83,620
06/01/2021 84,440 +3,84% 1 595 324 81,940 85,480 80,720
05/01/2021 81,320 -1,69% 993 370 81,960 83,160 80,760
04/01/2021 82,720 +1,67% 994 806 82,760 84,860 82,400
31/12/2020 81,360 -2,00% 332 915 82,720 82,860 81,360
30/12/2020 83,020 -0,12% 550 975 82,880 83,500 82,520
29/12/2020 83,120 -0,86% 525 686 84,140 84,320 83,120
28/12/2020 83,840 +1,80% 474 446 82,700 84,100 82,460
86,740 Cours le plus haut sur la période, le jeudi 14 janvier 2021
79,600 Cours le plus bas sur la période, le vendredi 22 janvier 2021