VINCI SA DG
EURONEXT · Fransa · Endüstriyel Hizmetler
€105,60-1,35 (-%1,26)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €105,60 | -%1,26 | €105,60 | €106,50 | €104,25 | 1,37M |
| 2026-09-30 | €106,95 | -%1,43 | €108,50 | €109,20 | €105,80 | 1,14M |
| 2026-09-29 | €108,50 | -%2,38 | €108,30 | €109,25 | €107,00 | 1,38M |
| 2026-09-28 | €111,15 | -%0,13 | €111,65 | €112,00 | €110,55 |
| 610,52K |
| 2026-09-25 | €111,30 | +%0,72 | €111,20 | €111,95 | €110,75 | 496,00K |
| 2026-09-24 | €110,50 | -%0,36 | €110,45 | €111,35 | €110,07 | 642,43K |
| 2026-09-23 | €110,90 | -%1,25 | €112,80 | €112,85 | €110,55 | 578,51K |
| 2026-09-22 | €112,30 | +%0,31 | €112,20 | €112,95 | €111,65 | 744,37K |
| 2026-09-21 | €111,95 | +%1,04 | €111,20 | €112,25 | €111,15 | 575,90K |
| 2026-09-18 | €110,80 | -%1,86 | €112,40 | €112,65 | €110,20 | 2,95M |
| 2026-09-17 | €112,90 | +%0,80 | €112,30 | €113,30 | €111,55 | 867,93K |
| 2026-09-16 | €112,00 | +%1,27 | €110,70 | €112,55 | €110,70 | 856,35K |
| 2026-09-15 | €110,60 | -%0,09 | €110,10 | €111,15 | €109,60 | 941,22K |
| 2026-09-14 | €110,70 | -%0,67 | €111,00 | €111,15 | €110,05 | 766,44K |
| 2026-09-11 | €111,45 | +%0,81 | €110,90 | €111,95 | €110,80 | 825,38K |
| 2026-09-10 | €110,55 | -%1,12 | €111,80 | €112,50 | €110,30 | 734,35K |
| 2026-09-09 | €111,80 | -%2,36 | €113,60 | €114,30 | €111,80 | 825,81K |
| 2026-09-08 | €114,50 | +%0,79 | €113,75 | €114,50 | €113,55 | 682,51K |
| 2026-09-07 | €113,60 | -%0,31 | €113,60 | €114,20 | €113,30 | 500,53K |
| 2026-09-04 | €113,95 | +%0,71 | €112,45 | €114,45 | €111,85 | 766,33K |
| 2026-09-03 | €113,15 | +%1,39 | €111,85 | €113,25 | €111,63 | 676,70K |
| 2026-09-02 | €111,60 | -%2,19 | €113,70 | €114,25 | €111,60 | 990,70K |
| 2026-09-01 | €114,10 | +%0,84 | €113,50 | €114,15 | €112,85 | 818,95K |
| 2026-08-31 | €113,15 | -%1,05 | €114,70 | €115,10 | €113,15 | 1,73M |
| 2026-08-28 | €114,35 | -%0,44 | €115,40 | €116,15 | €113,60 | 868,16K |
| 2026-08-27 | €114,85 | -%3,89 | €119,35 | €119,35 | €114,50 | 1,36M |
| 2026-08-26 | €119,50 | -%0,08 | €119,60 | €120,70 | €119,50 | 706,54K |
| 2026-08-25 | €119,60 | +%0,80 | €119,20 | €119,95 | €119,05 | 710,36K |
| 2026-08-24 | €118,65 | -%0,54 | €119,35 | €119,60 | €118,40 | 781,37K |
| 2026-08-21 | €119,30 | -%0,08 | €120,05 | €120,80 | €119,15 | 730,08K |
| 2026-08-20 | €119,40 | -%0,79 | €120,75 | €121,45 | €118,75 | 929,02K |
| 2026-08-19 | €120,35 | +%0,80 | €119,90 | €121,20 | €119,90 | 861,05K |
| 2026-08-18 | €119,40 | -%0,46 | €119,90 | €120,40 | €119,20 | 684,47K |
| 2026-08-17 | €119,95 | -%0,74 | €121,15 | €121,50 | €119,65 | 553,08K |
| 2026-08-14 | €120,85 | -%0,90 | €121,95 | €122,10 | €120,80 | 691,91K |
| 2026-08-13 | €121,95 | -%1,09 | €123,55 | €123,65 | €121,00 | 770,28K |
| 2026-08-12 | €123,30 | %0,00 | €124,20 | €124,80 | €123,20 | 619,51K |
| 2026-08-11 | €123,30 | -%0,96 | €124,50 | €124,90 | €123,30 | 663,00K |
| 2026-08-10 | €124,50 | -%0,68 | €125,60 | €125,90 | €124,20 | 707,00K |
| 2026-08-07 | €125,35 | -%0,99 | €126,50 | €126,75 | €125,25 | 906,92K |
| 2026-08-06 | €126,60 | +%0,64 | €126,45 | €127,75 | €125,45 | 1,16M |
| 2026-08-05 | €125,80 | -%0,79 | €127,00 | €127,10 | €125,20 | 936,78K |
| 2026-08-04 | €126,80 | +%1,36 | €126,20 | €126,80 | €124,55 | 1,04M |
| 2026-08-03 | €125,10 | +%2,08 | €124,40 | €126,25 | €124,25 | 894,96K |
| 2026-07-31 | €122,55 | -%1,05 | €123,10 | €124,00 | €121,95 | 955,10K |
| 2026-07-30 | €123,85 | +%4,69 | €123,15 | €124,90 | €122,32 | 1,22M |
| 2026-07-29 | €118,30 | -%0,42 | €118,60 | €119,07 | €117,65 | 761,39K |
| 2026-07-28 | €118,80 | +%0,76 | €119,15 | €119,75 | €118,20 | 605,18K |
| 2026-07-27 | €117,90 | -%0,38 | €118,85 | €119,70 | €117,25 | 738,94K |
| 2026-07-24 | €118,35 | +%0,30 | €118,25 | €119,00 | €117,65 | 534,44K |
| 2026-07-23 | €118,00 | -%1,05 | €119,30 | €119,45 | €117,40 | 815,74K |
| 2026-07-22 | €119,25 | +%0,68 | €118,50 | €119,80 | €118,30 | 613,52K |
| 2026-07-21 | €118,45 | +%0,17 | €118,00 | €119,35 | €117,75 | 624,68K |
| 2026-07-20 | €118,25 | +%0,25 | €118,20 | €120,05 | €117,55 | 601,77K |
| 2026-07-17 | €117,95 | -%1,87 | €121,50 | €121,50 | €117,10 | 962,22K |
| 2026-07-16 | €120,20 | +%0,46 | €120,00 | €120,40 | €118,65 | 563,90K |
| 2026-07-15 | €119,65 | +%0,21 | €118,95 | €120,25 | €118,50 | 545,84K |
| 2026-07-14 | €119,40 | +%0,04 | €118,55 | €119,45 | €118,05 | 578,28K |
| 2026-07-13 | €119,35 | +%0,29 | €118,35 | €119,45 | €118,25 | 578,60K |
| 2026-07-10 | €119,00 | -%0,29 | €120,00 | €120,50 | €118,40 | 749,62K |
| 2026-07-09 | €119,35 | +%0,93 | €118,60 | €119,45 | €117,70 | 1,02M |
| 2026-07-08 | €118,25 | -%4,25 | €122,05 | €122,55 | €118,25 | 1,36M |
| 2026-07-07 | €123,50 | -%1,40 | €125,50 | €126,45 | €122,90 | 815,37K |
| 2026-07-06 | €125,25 | -%2,07 | €127,75 | €127,75 | €124,85 | 787,74K |
| 2026-07-03 | €127,90 | +%0,79 | €126,95 | €128,95 | €126,95 | 553,45K |
| 2026-07-02 | €126,90 | +%2,09 | €124,55 | €126,90 | €124,25 | 1,08M |
| 2026-07-01 | €124,30 | -%2,74 | €127,50 | €127,65 | €124,05 | 1,28M |
| 2026-06-30 | €127,80 | +%0,75 | €126,90 | €128,15 | €126,60 | 1,02M |
| 2026-06-29 | €126,85 | -%2,50 | €129,90 | €129,95 | €126,30 | 904,53K |
| 2026-06-26 | €130,10 | -%0,95 | €131,20 | €131,75 | €129,45 | 818,71K |
| 2026-06-25 | €131,35 | +%1,70 | €129,30 | €132,10 | €129,20 | 1,11M |
| 2026-06-24 | €129,15 | +%0,04 | €128,50 | €129,30 | €127,45 | 1,15M |
| 2026-06-23 | €129,10 | -%1,19 | €130,15 | €130,90 | €129,10 | 990,32K |
| 2026-06-22 | €130,65 | +%0,77 | €129,85 | €131,00 | €128,25 | 829,98K |
| 2026-06-19 | €129,65 | -%0,77 | €129,95 | €130,75 | €129,35 | 1,94M |
| 2026-06-18 | €130,65 | +%0,27 | €132,20 | €132,20 | €129,10 | 1,65M |
| 2026-06-17 | €130,30 | +%0,85 | €129,20 | €130,40 | €129,10 | 1,22M |
| 2026-06-16 | €129,20 | +%1,06 | €128,60 | €129,40 | €127,75 | 652,22K |
| 2026-06-15 | €127,85 | +%1,55 | €127,95 | €129,30 | €127,85 | 948,76K |
| 2026-06-12 | €125,90 | +%2,07 | €125,55 | €127,30 | €125,05 | 1,02M |
| 2026-06-11 | €123,35 | +%0,41 | €123,15 | €124,05 | €122,60 | 828,59K |
| 2026-06-10 | €122,85 | +%0,08 | €123,30 | €124,30 | €121,60 | 918,25K |
| 2026-06-09 | €122,75 | -%0,85 | €123,55 | €125,50 | €122,75 | 849,64K |
| 2026-06-08 | €123,80 | -%0,36 | €122,80 | €124,40 | €122,55 | 842,86K |
| 2026-06-05 | €124,25 | +%0,57 | €124,45 | €125,25 | €124,10 | 592,18K |
| 2026-06-04 | €123,55 | +%0,32 | €123,40 | €124,95 | €123,05 | 549,07K |
| 2026-06-03 | €123,15 | +%0,49 | €121,55 | €123,40 | €121,40 | 861,82K |
| 2026-06-02 | €122,55 | -%0,65 | €123,95 | €124,45 | €122,55 | 697,95K |
| 2026-06-01 | €123,35 | -%1,36 | €124,40 | €125,00 | €122,45 | 888,47K |
| 2026-05-29 | €125,05 | +%0,56 | €123,95 | €126,20 | €123,95 | 2,09M |