Accueil
»
Bourse
»
Actions Paris
»

Historique action Vinci

Cotation du 29/10/2020 à 17h37 Vinci -0,87% 66,460€

Historique Bourse Vinci

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
28/10/2020 67,040 -3,12% 3 357 223 67,500 67,640 64,860
27/10/2020 69,200 -2,07% 1 746 295 70,380 70,560 68,680
26/10/2020 70,660 -2,99% 1 028 322 71,720 72,500 70,440
23/10/2020 72,840 +1,42% 963 589 71,220 73,160 71,120
22/10/2020 71,820 -0,11% 1 315 663 71,300 71,880 70,140
21/10/2020 71,900 -3,18% 1 240 123 74,540 74,540 71,780
20/10/2020 74,260 +0,62% 1 225 782 73,740 75,680 72,800
19/10/2020 73,760 0,00% 499 677 72,800 73,980 72,800
16/10/2020 72,400 +0,78% 1 403 714 72,440 72,860 71,080
15/10/2020 71,840 -2,68% 1 184 117 73,140 73,140 71,140
14/10/2020 73,820 +1,21% 934 942 72,800 74,040 72,300
13/10/2020 72,940 -2,64% 940 066 75,000 75,240 72,560
12/10/2020 74,920 -0,29% 734 742 75,240 75,480 74,640
09/10/2020 75,140 -1,49% 862 734 76,300 76,860 75,140
08/10/2020 76,280 +0,39% 1 039 009 76,700 76,820 75,780
07/10/2020 75,980 -0,16% 1 175 379 75,940 76,340 75,540
06/10/2020 76,100 +2,42% 1 219 067 74,480 76,260 74,260
05/10/2020 74,300 +1,31% 1 182 805 74,000 74,440 73,520
02/10/2020 73,340 +4,41% 1 802 127 69,500 73,460 69,160
01/10/2020 70,240 -1,79% 1 389 810 71,960 72,840 69,820
76,860 Cours le plus haut sur la période, le vendredi 9 octobre 2020
64,860 Cours le plus bas sur la période, le mercredi 28 octobre 2020