Accueil
»
Bourse
»
Actions Paris
»

Historique action Vinci

Cotation du 24/01/2020 à 17h35 Vinci +1,04% 102,400€

Historique Bourse Vinci

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
24/01/2020 102,400 +1,04% 874 249 102,450 102,950 102,100
23/01/2020 101,350 +0,45% 1 131 963 100,850 102,500 100,600
22/01/2020 100,900 -1,27% 1 179 643 102,000 102,400 100,900
21/01/2020 102,200 +0,10% 878 395 101,750 102,500 100,750
20/01/2020 102,100 -0,29% 636 395 101,850 102,500 101,500
17/01/2020 102,400 +1,94% 996 527 100,800 102,500 100,700
16/01/2020 100,450 -0,10% 763 459 100,500 100,750 100,150
15/01/2020 100,550 +0,15% 891 027 100,050 100,600 99,680
14/01/2020 100,400 +0,66% 1 025 990 100,800 100,800 99,320
13/01/2020 99,740 +0,32% 840 269 99,220 100,200 99,020
10/01/2020 99,420 +0,51% 782 537 99,360 99,480 98,420
09/01/2020 98,920 -1,00% 1 005 697 100,450 100,500 98,900
08/01/2020 99,920 +1,92% 1 005 643 97,540 100,100 97,540
07/01/2020 98,040 -0,69% 974 962 98,700 99,140 97,680
06/01/2020 98,720 -0,50% 785 750 98,400 98,900 97,360
03/01/2020 99,220 -0,62% 828 278 99,080 99,360 98,440
02/01/2020 99,840 +0,85% 865 013 99,540 100,050 99,160
31/12/2019 99,000 +0,02% 242 010 99,300 99,300 98,620
30/12/2019 98,980 -0,56% 626 544 99,440 99,740 98,960
27/12/2019 99,540 +0,79% 651 546 99,360 99,980 98,620
102,950 Cours le plus haut sur la période, le vendredi 24 janvier 2020
97,360 Cours le plus bas sur la période, le lundi 6 janvier 2020

Partenaires de Boursier.com