Vinci Historische Daten - DG | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

Vinci (DG)

97,98

-0,50

(-0,51%)

Geschlossen 21 Dezember 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-2.62	-2.60437375746	100.6	101.9	96.88	955104	99.60318102	DE
4	-3.02	-2.9900990099	101	102.6	96.26	1127086	99.43279892	DE
12	-11.07	-10.15130674	109.05	111.1	96.26	1042586	102.20549021	DE
26	-2.82	-2.79761904762	100.8	112.25	96.26	966742	103.79542108	DE
52	-15.52	-13.6740088106	113.5	120.62	96.26	881280	107.8465912	DE
156	12.98	15.2705882353	85	120.62	80.74	947125	100.74349613	DE
260	0.4	0.409920065587	97.58	120.62	54.76	1081464	93.01081193	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1734715800	97.98	-0.5	-0.51	97.54	98.1	96.88	1965358
1734629400	98.48	-0.76	-0.77	98.06	98.98	97.96	972088
1734543000	99.24	-0.28	-0.28	99.38	99.94	98.94	979048
1734456600	99.52	-0.28	-0.28	99.48	100.1	99	929429
1734370200	99.8	-1.4	-1.38	101	101.15	99.42	1072274
1734111000	101.2	0.45	0.45	100.6	101.9	100.55	822679
1734024600	100.75	-0.35	-0.35	101.25	101.5	100.65	786099
1733938200	101.1	0.15	0.15	100.9	101.25	100.15	804163
1733851800	100.95	-0.2	-0.20	100.6	101.45	100.6	880429
1733765400	101.15	0.05	0.05	101.4	101.75	100.45	709347
1733506200	101.1	0.2	0.20	100.55	101.85	100.55	744498
1733419800	100.9	2.28	2.31	98.36	100.95	98.22	1149572
1733333400	98.62	1.46	1.50	97.16	98.92	97.06	1308327
1733247000	97.16	-0.1	-0.10	97.22	97.82	96.78	1451440
1733160600	97.26	-2.6	-2.60	97.6	99.5	96.88	1988328
1732901400	99.86	0.74	0.75	98.5	99.9	98.48	1213804
1732815000	99.12	1.72	1.77	97.44	99.62	97.44	941924
1732728600	97.4	-1.72	-1.74	98.2	98.26	96.26	1599831
1732642200	99.12	-1.28	-1.27	99.8	100.2	99.12	1028539
1732555800	100.4	-0.3	-0.30	102	102.6	100.1	2144541
1732296600	100.7	0.05	0.05	101	101.25	99.4	1015350
1732210200	100.65	0.4	0.40	100.45	101.35	99.88	737009
1732123800	100.25	-0.05	-0.05	101.4	101.95	100.05	686088
1732037400	100.3	-0.65	-0.64	100.9	101.35	98.72	899032
1731951000	100.95	0.4	0.40	100.85	101.2	100.4	755406
1731691800	100.55	0.25	0.25	99.96	101.45	99.9	716694
1731605400	100.3	0.4	0.40	99.16	100.4	98.52	896593
1731519000	99.9	0	0.00	99.9	99.9	99.9	0
1731432600	99.9	-1.5	-1.48	100.75	101.8	99.9	972147
1731346200	101.4	1.15	1.15	100.5	101.8	100.5	714324
1731087000	100.25	-0.35	-0.35	100.7	101.45	100.1	748096
1731000600	100.6	-0.4	-0.40	101.05	101.65	100.6	960229
1730914200	101	-1.1	-1.08	102.35	104.65	100.6	1090543
1730827800	102.1	-0.25	-0.24	102.5	103.05	101.5	956327
1730741400	102.35	-0.85	-0.82	103.2	103.95	102.35	657353
1730482200	103.2	0.5	0.49	102.35	103.55	102.35	658116
1730395800	102.7	0.75	0.74	101	102.7	101	1550459
1730309400	101.95	-1.3	-1.26	102.65	103.2	101.55	922351
1730223000	103.25	-0.4	-0.39	104.9	105.15	102.95	975144
1730136600	103.65	2.9	2.88	101.85	103.75	101.85	1119957
1729873800	100.75	-3.55	-3.40	98.5	102.4	98.2	2041185
1729787400	104.3	-0.25	-0.24	104.8	105.4	103.85	778803
1729701000	104.55	-0.25	-0.24	104.25	105.1	103.9	882571
1729614600	104.8	-0.6	-0.57	105	105.2	103.65	735957
1729528200	105.4	-1.9	-1.77	106.2	106.8	105.15	705453
1729269000	107.3	0.05	0.05	106.65	107.7	106.55	947630
1729182600	107.25	0	0.00	107.1	108.2	107.05	1111846
1729096200	107.25	0.95	0.89	107.9	107.9	106.65	1298639
1729009800	106.3	-1	-0.93	106.95	107.45	105.75	1305786
1728923400	107.3	-0.35	-0.33	107.2	107.45	106.8	615471
1728664200	107.65	0.1	0.09	107.55	107.8	106.65	628981
1728577800	107.55	-0.2	-0.19	107.15	107.95	107.05	744188
1728491400	107.75	2.15	2.04	107	108.05	106.6	891387
1728405000	105.6	0.3	0.28	105.1	106.1	104.65	939172
1728318600	105.3	0.4	0.38	105.3	105.5	104.6	814370
1728059400	104.9	2.85	2.79	102.05	105.3	101.95	2062577
1727973000	102.05	-2.9	-2.76	104.5	104.55	101.6	1083175
1727886600	104.95	0.6	0.57	103.95	105.05	103.8	1346980
1727800200	104.35	-0.6	-0.57	105.5	105.55	103.6	1132751
1727713800	104.95	-5.65	-5.11	109	109.15	104.85	1824386
1727454600	110.6	0.85	0.77	109.05	111.1	109.05	1063673
1727368200	109.75	0.85	0.78	109.3	110.3	108.75	1039223
1727281800	108.9	-1.05	-0.95	109.5	109.65	108.55	855660
1727195400	109.95	0.65	0.59	110	110.35	109.55	681068
1727109000	109.3	-0.55	-0.50	109.85	109.9	108.55	792173

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen