Free Trial

Vinci (DG) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free DG Stock Alerts
€115.05
-0.95 (-0.82%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlines

Vinci Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
+1.32%
3 Month
Performance
+0.81%
6 Month
Performance
+5.18%
Year-To-Date
Performance
+1.19%
1 Year
Performance
+4.42%
Receive DG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vinci and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

DG Stock Chart for Sunday, May, 19, 2024

DG Chart by TradingView

Vinci Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024€116.60€116.00
-0.51%		€116.65€115.55553,537 shs$0.00
05/16/2024€115.90€116.60
+0.60%		€116.85€115.40715,373 shs$0.00
05/15/2024€115.80€115.90
+0.09%		€116.50€115.35550,721 shs$0.00
05/14/2024€115.60€115.80
+0.17%		€116.05€114.95560,968 shs$0.00
05/13/2024€115.60€115.60€116.95€115.301.21 million shs$0.00
05/10/2024€113.90€115.10
+1.05%		€115.60€114.20626,260 shs$0.00
05/09/2024€112.50€113.90
+1.24%		€114.95€112.70878,801 shs$0.00
05/08/2024€111.30€112.50
+1.08%		€112.50€111.30768,857 shs$0.00
05/07/2024€110.85€111.30
+0.41%		€111.50€110.45374,348 shs$0.00
05/06/2024€110.85€110.85€111.55€110.30603,231 shs$0.00
05/03/2024€110.25€110.10
-0.14%		€110.95€109.80992,452 shs$0.00
05/02/2024€110.25€110.25€112.00€110.051.27 million shs$0.00
05/01/2024€110.60€110.25
-0.32%		€112.00€110.051.27 million shs$0.00
04/30/2024€111.10€110.60
-0.45%		€112.40€110.50742,873 shs$0.00
04/29/2024€111.10€111.10€112.30€110.55995,286 shs$0.00
04/26/2024€111.55€110.15
-1.26%		€112.20€109.451.40 million shs$0.00
04/25/2024€111.50€111.55
+0.04%		€112.60€111.351.10 million shs$0.00
04/24/2024€113.55€111.50
-1.81%		€111.75€110.05893,994 shs$0.00
04/23/2024€113.35€113.55
+0.18%		€114.10€112.85822,298 shs$0.00
04/22/2024€113.35€113.35€113.55€111.95853,189 shs$0.00
04/19/2024€112.30€113.55
+1.11%		€113.85€112.55743,185 shs$0.00
04/18/2024€111.95€112.30
+0.31%		€114.40€112.05987,447 shs$0.00
04/17/2024€113.05€111.95
-0.97%		€112.75€111.25852,157 shs$0.00
04/16/2024€113.05€113.05€114.20€112.80591,651 shs$0.00
04/15/2024€113.05€113.05€114.10€112.75720,160 shs$0.00
04/12/2024€112.90€112.75
-0.13%		€113.70€112.40805,498 shs$0.00
04/11/2024€114.55€112.90
-1.44%		€115.35€112.651.03 million shs$0.00
04/10/2024€115.95€114.55
-1.21%		€115.50€114.30730,647 shs$0.00
04/09/2024€114.45€115.95
+1.31%		€116.40€114.40806,557 shs$0.00
04/08/2024€114.45€114.45€115.35€112.801.15 million shs$0.00
04/05/2024€118.25€116.25
-1.69%		€118.15€115.90823,781 shs$0.00
04/04/2024€117.25€118.25
+0.85%		€118.60€117.15720,219 shs$0.00
04/03/2024€118.76€117.25
-1.27%		€119.50€117.00977,735 shs$0.00
03/29/2024€120.06€118.76
-1.08%		€120.26€118.74880,474 shs$0.00
03/28/2024€118.46€120.06
+1.35%		€120.62€118.36689,034 shs$0.00
03/27/2024€115.96€118.46
+2.16%		€118.46€115.70799,065 shs$0.00
03/26/2024€116.36€115.96
-0.34%		€116.86€115.28617,198 shs$0.00
03/25/2024€116.36€116.36€117.10€116.10586,757 shs$0.00
03/22/2024€116.68€116.76
+0.07%		€117.76€116.08576,386 shs$0.00
03/21/2024€117.16€116.68
-0.41%		€117.02€115.64516,277 shs$0.00
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/20/2024€117.10€117.16
+0.05%		€117.72€116.86566,011 shs$0.00
03/19/2024€117.00€117.10
+0.09%		€117.74€116.48516,669 shs$0.00
03/18/2024€117.00€117.00€117.96€117.002.00 million shs$0.00
03/15/2024€119.78€117.00
-2.32%		€118.50€116.92987,486 shs$0.00
03/14/2024€119.08€119.78
+0.59%		€120.48€119.14716,988 shs$0.00
03/13/2024€118.64€119.08
+0.37%		€119.40€117.26653,709 shs$0.00
03/12/2024€118.54€118.64
+0.08%		€119.08€117.96407,238 shs$0.00
03/11/2024€118.54€118.54€118.78€117.82502,164 shs$0.00
03/08/2024€117.20€118.88
+1.43%		€119.08€116.72674,801 shs$0.00
03/07/2024€117.70€117.20
-0.42%		€117.90€116.64499,126 shs$0.00
03/06/2024€117.14€117.70
+0.48%		€117.80€117.16495,581 shs$0.00
03/05/2024€117.30€117.14
-0.14%		€117.34€116.28407,251 shs$0.00
03/04/2024€117.30€117.30€118.80€116.84415,001 shs$0.00
03/01/2024€118.48€118.40
-0.07%		€119.28€118.181.29 million shs$0.00
02/29/2024€117.64€118.48
+0.71%		€118.56€117.32590,250 shs$0.00
02/28/2024€116.20€117.64
+1.24%		€117.78€116.12724,554 shs$0.00
02/27/2024€116.76€116.20
-0.48%		€116.68€115.72480,330 shs$0.00
02/26/2024€116.76€116.76€117.00€115.10501,456 shs$0.00
02/23/2024€115.14€115.52
+0.33%		€116.54€114.78545,320 shs$0.00
02/22/2024€114.44€115.14
+0.61%		€115.34€113.96655,830 shs$0.00
02/21/2024€114.44€114.44€114.64€113.84615,213 shs$0.00
02/20/2024€114.12€114.44
+0.28%		€114.64€113.84615,213 shs$0.00
02/19/2024€113.24€114.12
+0.78%		€114.32€113.06492,854 shs$0.00

Related Companies:
This page (EPA:DG) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
41 banks launch ‘crypto dollar’
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club