VINCI

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 90,990 90,960 0,22 92,100 90,410 1.094.925
19/05/2022 91,560 90,760 -1,79 91,740 90,400 891.185
18/05/2022 93,200 92,410 -0,56 93,380 92,120 831.611
17/05/2022 92,500 92,930 0,40 93,290 92,320 666.382
16/05/2022 92,340 92,560 0,01 92,710 91,430 1.024.103
13/05/2022 91,510 92,550 2,40 92,920 90,970 944.891
12/05/2022 89,680 90,380 -0,70 91,330 89,390 1.265.227
11/05/2022 89,680 91,020 2,43 91,570 89,390 1.421.318
10/05/2022 90,380 88,860 -0,54 90,640 88,860 941.517
09/05/2022 89,840 89,340 -1,16 90,740 89,340 1.105.143
06/05/2022 90,710 90,390 -0,74 91,560 89,960 1.255.892
05/05/2022 93,200 91,060 -0,28 93,670 90,680 935.219
04/05/2022 92,510 91,320 -1,52 92,870 91,320 906.513
03/05/2022 91,820 92,730 1,82 92,840 91,500 978.454
02/05/2022 91,740 91,070 -1,91 91,890 89,500 939.485
29/04/2022 93,210 92,840 -0,13 93,300 92,090 1.127.582
28/04/2022 93,100 92,960 0,88 94,420 91,860 1.131.588
27/04/2022 92,500 92,150 -0,70 93,140 90,730 1.235.068
26/04/2022 93,750 92,800 -1,38 93,790 91,440 1.713.635
25/04/2022 93,000 94,100 1,29 95,230 92,850 1.772.052
22/04/2022 91,110 92,900 -1,85 94,650 91,110 1.395.618
21/04/2022 92,930 94,650 3,07 94,900 92,810 1.417.854
20/04/2022 89,340 91,830 2,90 92,090 89,340 1.543.850
19/04/2022 89,100 89,240 -0,81 90,300 88,540 1.474.031
14/04/2022 90,200 89,970 -0,35 90,460 89,590 1.425.824
13/04/2022 90,270 90,290 -0,68 91,310 89,950 992.659
12/04/2022 88,860 90,910 0,62 91,640 88,130 1.300.937
11/04/2022 89,310 90,350 2,47 91,320 88,740 1.081.106
08/04/2022 89,110 88,170 1,30 89,830 87,400 1.207.663
07/04/2022 87,570 87,040 0,85 89,090 86,560 1.727.794
06/04/2022 88,010 86,310 -2,34 89,060 85,430 1.811.900
05/04/2022 91,910 88,380 -4,09 92,280 87,010 1.828.866
04/04/2022 94,600 92,150 -1,61 94,760 91,550 1.031.344
01/04/2022 93,710 93,660 0,72 94,300 93,000 702.672
31/03/2022 93,660 92,990 -0,79 94,440 92,650 1.101.636
30/03/2022 94,010 93,730 -1,70 94,460 93,050 1.127.316
29/03/2022 93,470 95,350 3,53 95,920 93,440 1.238.319
28/03/2022 92,060 92,100 0,39 93,920 92,060 958.311
25/03/2022 91,770 91,740 0,23 92,430 91,100 913.528
24/03/2022 92,130 91,530 -0,42 93,020 90,840 1.304.323
23/03/2022 93,260 91,920 -1,69 94,200 91,630 919.684
22/03/2022 92,750 93,500 1,30 93,950 92,610 946.288
21/03/2022 92,020 92,300 -0,31 93,430 92,020 926.770
18/03/2022 93,070 92,590 -0,88 93,290 91,300 2.332.715
17/03/2022 93,070 93,410 0,29 94,700 92,070 1.399.581
16/03/2022 93,450 93,140 1,99 94,940 92,860 1.781.356
15/03/2022 90,500 91,320 -0,16 92,140 89,350 1.551.035
14/03/2022 89,660 91,470 3,40 92,440 89,320 1.566.812
11/03/2022 87,890 88,460 0,69 91,590 87,000 1.681.763
10/03/2022 90,340 87,850 -3,17 90,860 86,880 2.040.591
09/03/2022 87,000 90,730 7,42 90,910 85,890 3.390.670
08/03/2022 81,370 84,460 2,94 85,950 81,000 3.748.085
07/03/2022 83,230 82,050 -4,85 86,240 80,740 4.283.490
04/03/2022 90,700 86,230 -5,99 90,910 86,160 2.414.199
03/03/2022 92,550 91,720 -1,45 93,920 91,220 1.302.604
02/03/2022 91,470 93,070 1,74 93,910 89,880 2.300.450
01/03/2022 94,160 91,480 -3,22 95,170 91,420 1.753.389
28/02/2022 93,540 94,520 -1,34 95,080 92,010 2.510.554
25/02/2022 92,500 95,800 2,99 96,080 92,300 2.367.282
24/02/2022 93,420 93,020 -3,91 95,470 92,200 3.045.657
23/02/2022 97,920 96,810 -1,03 99,300 96,260 1.344.714
22/02/2022 96,800 97,820 -1,55 99,100 96,220 1.563.308
21/02/2022 102,000 99,360 -1,60 102,520 98,520 1.300.245
18/02/2022 102,880 100,980 -1,17 103,680 100,680 1.458.677
17/02/2022 102,060 102,180 -0,37 102,860 100,460 1.268.721
16/02/2022 102,220 102,560 0,96 103,380 101,740 1.149.727
15/02/2022 100,000 101,580 1,54 101,740 99,540 1.351.790
14/02/2022 100,560 100,040 -2,13 100,740 98,190 1.710.031
11/02/2022 102,000 102,220 -0,53 102,780 101,160 1.222.491
10/02/2022 102,320 102,760 -0,23 103,740 102,320 1.278.031
09/02/2022 101,940 103,000 1,62 103,280 101,880 1.428.434
08/02/2022 98,590 101,360 2,49 101,920 98,340 1.493.398
07/02/2022 99,280 98,900 0,72 99,570 97,620 1.191.332
04/02/2022 100,000 98,190 0,64 100,820 96,880 1.956.138
03/02/2022 98,170 97,570 -0,42 98,480 96,850 1.362.777
02/02/2022 97,850 97,980 0,41 98,600 97,330 1.002.021
01/02/2022 97,150 97,580 0,95 97,750 96,770 1.063.360
31/01/2022 97,500 96,660 -0,06 97,890 95,450 1.794.098
28/01/2022 98,510 96,720 -0,87 98,610 95,300 1.217.637
27/01/2022 95,890 97,570 0,40 98,020 95,300 1.367.250
26/01/2022 96,280 97,180 1,70 98,110 96,240 1.362.426
25/01/2022 96,730 95,560 0,29 96,960 94,580 1.359.447
24/01/2022 97,690 95,280 -3,07 97,850 94,390 1.817.976
21/01/2022 98,280 98,300 -0,58 98,330 97,290 1.426.168
20/01/2022 99,000 98,870 0,69 99,150 97,860 1.026.699
19/01/2022 98,140 98,190 0,05 98,630 97,490 1.145.741
18/01/2022 97,680 98,140 0,21 98,320 96,870 1.057.218
17/01/2022 98,530 97,930 -0,55 99,110 97,930 823.168
14/01/2022 97,140 98,470 1,03 98,700 96,960 1.433.414
13/01/2022 96,350 97,470 2,38 97,600 95,740 1.374.483
12/01/2022 95,890 95,200 0,21 96,080 94,570 1.062.522
11/01/2022 94,490 95,000 0,68 95,110 94,110 1.031.600
10/01/2022 94,260 94,360 0,33 95,430 93,780 1.238.548
07/01/2022 94,210 94,050 -0,22 94,620 93,300 1.139.007
06/01/2022 93,460 94,260 -0,21 94,930 91,850 1.206.340
05/01/2022 94,790 94,460 -0,29 95,100 94,380 1.075.604
04/01/2022 93,510 94,730 2,21 95,190 93,470 1.125.502
03/01/2022 92,780 92,680 -0,25 93,940 92,340 1.027.153
31/12/2021 91,440 92,910 1,01 92,910 91,330 332.464
30/12/2021 91,640 91,980 0,31 92,250 91,200 885.515
29/12/2021 91,340 91,700 0,33 91,820 91,170 630.401
28/12/2021 91,020 91,400 0,13 91,880 90,850 653.147
27/12/2021 89,650 91,280 1,65 91,350 89,430 775.063
24/12/2021 90,000 89,800 -0,58 90,180 89,620 129.969
23/12/2021 89,790 90,320 1,10 90,400 89,700 873.030
22/12/2021 87,760 89,340 1,86 89,340 87,560 1.062.455
21/12/2021 86,660 87,710 2,29 87,710 86,480 898.843
20/12/2021 85,000 85,750 -1,00 86,370 83,770 1.346.439
17/12/2021 86,340 86,620 0,25 87,270 86,000 2.319.695
16/12/2021 86,200 86,400 2,13 86,750 85,650 1.823.167
15/12/2021 85,000 84,600 -0,19 85,200 84,470 1.057.053
14/12/2021 84,960 84,760 0,04 85,440 84,730 1.142.717
13/12/2021 85,610 84,730 -0,83 85,950 84,330 1.091.579
10/12/2021 86,060 85,440 -0,99 86,270 85,280 1.131.630
09/12/2021 87,160 86,290 -0,96 87,430 86,200 1.009.156
08/12/2021 87,990 87,130 -1,20 88,590 85,960 1.834.976
07/12/2021 87,500 88,190 1,24 88,710 87,290 1.452.299
06/12/2021 85,770 87,110 2,10 87,540 85,660 1.396.752
03/12/2021 87,280 85,320 -1,64 87,560 84,980 1.609.108
02/12/2021 85,840 86,740 0,49 87,250 85,600 1.739.665
01/12/2021 84,120 86,320 3,18 86,720 84,000 1.682.425
30/11/2021 83,600 83,660 -0,59 84,590 82,940 2.849.271
29/11/2021 85,000 84,160 0,17 85,450 83,850 2.044.187
26/11/2021 87,000 84,020 -8,45 87,000 83,630 4.319.248
25/11/2021 91,710 91,770 0,19 91,940 90,400 760.977
24/11/2021 90,900 91,600 1,13 91,820 90,280 1.293.266
23/11/2021 89,070 90,580 1,17 91,540 88,920 1.172.562
22/11/2021 88,870 89,530 0,99 89,860 88,350 1.461.416
19/11/2021 91,440 88,650 -2,90 92,840 88,290 2.472.527
18/11/2021 92,780 91,300 -1,70 92,780 91,080 1.491.396
17/11/2021 94,240 92,880 -0,95 95,220 92,880 1.299.091
16/11/2021 93,500 93,770 -0,91 94,140 93,390 903.867
15/11/2021 93,860 94,630 0,94 94,990 93,200 765.359
12/11/2021 93,710 93,750 -0,16 94,360 92,830 687.206
11/11/2021 95,250 93,900 -1,37 95,770 93,620 682.851
10/11/2021 94,490 95,200 0,80 95,560 94,490 1.078.654
09/11/2021 94,750 94,440 -0,43 95,160 94,280 790.942
08/11/2021 95,580 94,850 -0,74 95,840 94,660 946.294
05/11/2021 93,160 95,560 2,46 96,150 92,830 1.335.186
04/11/2021 93,250 93,270 0,29 93,600 92,360 871.502
03/11/2021 94,200 93,000 -0,96 94,560 92,980 863.895
02/11/2021 93,920 93,900 -0,01 94,230 93,300 670.737
01/11/2021 92,700 93,910 1,67 94,170 92,690 713.048
29/10/2021 91,720 92,370 0,76 92,370 91,100 1.057.713
28/10/2021 91,050 91,670 -0,02 91,780 90,510 722.194
27/10/2021 90,820 91,690 0,04 92,090 90,820 778.659
26/10/2021 90,000 91,650 1,89 91,900 89,850 935.041
25/10/2021 90,850 89,950 -0,90 91,290 89,850 808.765
22/10/2021 91,570 90,770 -0,54 92,100 90,680 866.562
21/10/2021 91,250 91,260 -0,23 92,220 90,720 841.369
20/10/2021 92,140 91,470 0,86 93,400 90,880 1.143.919
19/10/2021 90,290 90,690 0,86 90,690 89,360 762.653
18/10/2021 90,050 89,920 -0,74 90,320 89,050 784.092
15/10/2021 89,760 90,590 1,26 90,590 89,580 1.169.135
14/10/2021 89,500 89,460 0,34 90,420 88,480 1.056.204
13/10/2021 89,240 89,160 -0,44 89,500 88,330 720.895
12/10/2021 89,530 89,550 -1,30 90,350 89,340 870.990
11/10/2021 90,270 90,730 0,40 90,730 89,440 698.897
08/10/2021 91,000 90,370 -0,73 91,250 89,930 840.998
07/10/2021 90,200 91,030 1,94 91,460 90,130 1.081.874
06/10/2021 90,100 89,300 -2,08 90,320 88,190 1.343.783
05/10/2021 91,020 91,200 0,16 91,390 90,520 878.193
04/10/2021 90,860 91,050 0,22 92,170 90,830 939.768
01/10/2021 88,460 90,850 0,78 90,850 87,900 1.232.103
30/09/2021 91,860 90,150 -0,52 91,860 89,830 1.251.664
29/09/2021 90,500 90,620 0,80 91,150 89,830 777.873
28/09/2021 92,010 89,900 -2,91 92,690 89,800 1.339.163
27/09/2021 90,000 92,590 3,73 93,000 89,910 1.470.373
24/09/2021 89,000 89,260 -0,10 89,610 88,630 628.427
23/09/2021 89,750 89,350 0,22 90,130 89,140 745.585
22/09/2021 88,290 89,150 1,12 89,620 88,280 846.913
21/09/2021 87,010 88,160 1,57 88,160 87,000 1.036.536
20/09/2021 85,050 86,800 0,74 86,970 84,230 1.535.180
17/09/2021 88,840 86,160 -2,24 89,530 86,010 2.414.377
16/09/2021 87,550 88,130 1,16 88,870 87,520 933.254
15/09/2021 88,570 87,120 -1,91 88,790 87,120 1.008.341
14/09/2021 89,150 88,820 -0,17 89,270 88,190 796.097
13/09/2021 88,330 88,970 1,18 89,390 88,320 913.872
10/09/2021 90,000 87,930 -2,30 90,030 87,510 1.293.056
09/09/2021 91,150 90,000 -2,02 91,170 89,300 1.361.770
08/09/2021 90,120 91,860 1,17 92,040 89,640 1.228.821
07/09/2021 90,500 90,800 -0,20 91,110 90,120 460.710
06/09/2021 91,160 90,980 -0,18 91,640 90,620 579.672
03/09/2021 92,710 91,140 -1,98 93,170 91,110 823.870
02/09/2021 93,500 92,980 -0,82 93,660 92,920 632.593
01/09/2021 91,510 93,750 3,15 93,940 91,450 996.387
31/08/2021 90,260 90,890 0,48 90,980 89,750 1.275.290
30/08/2021 90,900 90,460 -0,47 91,350 90,260 417.527
27/08/2021 90,960 90,890 -0,08 91,010 90,250 504.866
26/08/2021 91,000 90,960 -0,34 91,620 90,400 631.861
25/08/2021 91,770 91,270 0,54 91,960 91,070 452.500
24/08/2021 91,220 90,780 0,04 91,500 89,950 584.756
23/08/2021 90,700 90,740 0,52 91,230 90,260 627.936
20/08/2021 90,700 90,270 -0,38 90,780 89,640 644.398
19/08/2021 90,830 90,610 -1,22 91,430 89,320 934.686
18/08/2021 90,700 91,730 1,42 92,100 90,360 1.026.374
17/08/2021 90,890 90,450 -0,79 90,920 89,960 551.372
16/08/2021 90,750 91,170 -0,32 91,980 90,500 589.091
13/08/2021 91,600 91,460 0,11 91,800 91,070 486.332
12/08/2021 91,000 91,360 0,49 91,550 90,870 747.094
11/08/2021 89,680 90,910 1,55 90,980 89,680 748.323
10/08/2021 89,500 89,520 -0,03 90,260 89,350 426.891
09/08/2021 90,620 89,550 -1,01 90,680 89,550 536.503
06/08/2021 90,170 90,460 0,11 90,940 89,140 728.128
05/08/2021 89,000 90,360 1,03 90,390 88,990 600.257
04/08/2021 90,370 89,440 -0,12 90,390 89,300 635.083
03/08/2021 89,770 89,550 -0,25 90,470 89,460 653.022
02/08/2021 90,310 89,770 0,63 90,960 89,440 651.770
30/07/2021 89,380 89,210 -1,44 91,120 89,050 1.289.923
29/07/2021 90,780 90,510 0,33 91,980 90,510 746.691
28/07/2021 89,530 90,210 1,35 90,500 89,150 695.327
27/07/2021 89,410 89,010 -1,11 89,950 88,340 770.925
26/07/2021 89,500 90,010 -0,16 90,140 89,080 573.690
23/07/2021 89,160 90,150 1,97 90,150 89,100 926.971
22/07/2021 87,900 88,410 0,61 89,480 87,870 644.137
21/07/2021 86,790 87,870 2,10 88,240 86,180 1.115.298
20/07/2021 86,650 86,060 0,44 86,910 85,190 999.319
19/07/2021 88,380 85,680 -3,94 88,380 85,150 1.371.542
16/07/2021 88,870 89,190 0,69 89,770 88,500 982.675
15/07/2021 89,660 88,580 -1,61 89,660 87,820 923.097
14/07/2021 91,120 90,030 -1,51 91,120 89,550 904.403
13/07/2021 92,440 91,410 -0,97 92,440 91,000 714.681
12/07/2021 91,890 92,310 0,62 92,310 91,200 848.293
09/07/2021 90,750 91,740 1,37 91,980 90,480 993.020
08/07/2021 91,750 90,500 -1,42 91,750 89,400 1.196.994
07/07/2021 91,800 91,800 0,25 92,760 91,070 670.992
06/07/2021 91,620 91,570 -0,32 92,350 91,020 826.805
05/07/2021 91,200 91,860 0,31 91,960 90,360 531.381
02/07/2021 91,520 91,580 0,26 91,860 90,730 653.011
01/07/2021 90,520 91,340 1,50 91,990 89,810 706.096
30/06/2021 90,230 89,990 -0,60 90,550 89,050 1.432.985
29/06/2021 90,900 90,530 -0,26 91,420 90,020 899.254
28/06/2021 93,080 90,770 -2,67 93,110 90,650 892.082
25/06/2021 94,500 93,260 -0,69 94,520 93,140 690.422
24/06/2021 93,350 93,910 1,25 94,220 92,790 759.117
23/06/2021 94,400 92,750 -1,63 94,750 92,750 643.940
22/06/2021 94,190 94,290 0,29 94,380 93,400 766.240
21/06/2021 93,340 94,020 -0,12 94,570 92,410 774.845
18/06/2021 96,130 94,130 -2,19 96,500 93,740 3.095.462
17/06/2021 95,400 96,240 0,45 96,240 95,200 720.948
16/06/2021 96,130 95,810 0,08 96,280 95,520 909.236
15/06/2021 96,480 95,730 -0,29 96,950 95,730 755.917
14/06/2021 95,260 96,010 1,05 96,280 95,260 921.977
11/06/2021 94,000 95,010 0,97 95,220 94,000 884.429
10/06/2021 95,700 94,100 -1,61 95,770 94,030 727.712
09/06/2021 94,060 95,640 1,56 95,920 93,770 1.014.465
08/06/2021 93,860 94,170 0,28 94,400 93,670 643.354
07/06/2021 93,500 93,910 0,49 94,280 93,020 819.869
04/06/2021 93,450 93,450 0,00 93,730 93,020 465.099
03/06/2021 94,010 93,450 -0,45 94,230 92,700 636.983
02/06/2021 94,060 93,870 -0,10 94,350 93,270 654.185
01/06/2021 93,520 93,960 1,12 94,340 93,340 802.718
31/05/2021 93,110 92,920 -0,51 94,270 92,740 656.504
28/05/2021 94,280 93,400 -0,36 94,280 93,270 613.897
27/05/2021 93,220 93,740 0,07 94,310 92,770 1.594.580
26/05/2021 93,640 93,670 0,40 94,290 93,130 765.830
25/05/2021 94,000 93,300 -0,56 94,340 93,230 668.313

VINCI (DG)VINCI (DG)

0,200,22 %
90,96

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad