Accueil
»
Bourse
»
Actions Paris
»

Historique action Vinci

Cotation du 07/07/2020 à 17h35 Vinci -1,21% 83,500€

Historique Bourse Vinci

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
06/07/2020 84,520 +0,67% 1 341 908 85,280 85,980 84,240
03/07/2020 83,960 -0,29% 718 590 84,400 84,840 83,120
02/07/2020 84,200 +2,93% 1 905 951 82,900 85,340 82,700
01/07/2020 81,800 -0,24% 1 187 907 82,440 83,020 80,460
30/06/2020 82,000 -0,89% 1 396 338 82,860 83,260 81,480
29/06/2020 82,740 +1,75% 1 713 185 81,180 83,300 81,160
26/06/2020 81,320 -0,85% 1 514 198 83,460 83,640 81,320
25/06/2020 82,020 +1,13% 1 712 036 80,560 82,740 79,800
24/06/2020 81,100 -2,41% 1 332 103 82,980 83,480 81,100
23/06/2020 83,100 -1,31% 1 888 983 84,900 85,080 82,400
22/06/2020 85,440 +0,83% 1 071 382 84,260 86,240 83,140
19/06/2020 84,740 -1,05% 3 368 135 86,000 86,600 84,740
18/06/2020 85,640 -0,33% 1 367 219 85,740 87,140 84,200
17/06/2020 85,920 +0,05% 1 549 849 85,800 87,880 85,480
16/06/2020 85,880 0,00% 1 584 458 86,460 87,420 84,800
15/06/2020 83,500 0,00% 1 347 770 80,280 84,280 79,680
12/06/2020 82,980 +0,95% 1 411 995 81,500 85,380 81,400
11/06/2020 82,200 -4,20% 1 816 405 84,000 84,780 82,000
10/06/2020 85,800 -1,76% 1 213 237 87,000 87,820 85,660
09/06/2020 87,340 -2,52% 1 752 700 89,320 89,980 86,100
91,140 Cours le plus haut sur la période, le lundi 8 juin 2020
79,680 Cours le plus bas sur la période, le lundi 15 juin 2020