VINCI
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
08-02-2023 | 104,32 | 0,60 | 105,06 | 103,96 | 0,62 | 715.927 |
07-02-2023 | 103,70 | -0,77 | 104,96 | 103,26 | -0,80 | 864.022 |
06-02-2023 | 104,50 | -0,80 | 104,96 | 103,54 | -0,84 | 696.062 |
03-02-2023 | 105,34 | 0,29 | 105,34 | 103,64 | 0,30 | 1.106.022 |
02-02-2023 | 105,04 | 0,31 | 105,44 | 104,06 | 0,32 | 920.499 |
27-01-2023 | 105,04 | 0,42 | 105,54 | 103,82 | 0,44 | 850.717 |
26-01-2023 | 104,60 | 0,89 | 104,92 | 102,98 | 0,92 | 930.207 |
25-01-2023 | 103,68 | -0,82 | 105,18 | 103,52 | -0,86 | 1.077.375 |
24-01-2023 | 104,54 | 1,59 | 104,82 | 103,06 | 1,64 | 727.827 |
23-01-2023 | 102,90 | -0,75 | 103,86 | 102,42 | -0,78 | 561.230 |
20-01-2023 | 103,68 | 1,27 | 103,84 | 102,38 | 1,30 | 1.266.958 |
19-01-2023 | 102,38 | -1,44 | 103,80 | 101,88 | -1,50 | 982.069 |
18-01-2023 | 103,88 | 0,97 | 104,54 | 102,98 | 1,00 | 984.526 |
17-01-2023 | 102,88 | 1,76 | 103,10 | 100,84 | 1,78 | 1.615.197 |
16-01-2023 | 101,10 | -0,28 | 101,82 | 100,62 | -0,28 | 535.745 |
13-01-2023 | 101,38 | 0,34 | 101,94 | 100,92 | 0,34 | 948.519 |
12-01-2023 | 101,04 | 1,36 | 101,34 | 99,70 | 1,36 | 917.329 |
11-01-2023 | 99,68 | 0,28 | 100,18 | 99,02 | 0,28 | 821.346 |
10-01-2023 | 99,40 | -0,35 | 99,84 | 99,01 | -0,35 | 747.133 |
09-01-2023 | 99,75 | 1,29 | 100,40 | 98,50 | 1,27 | 1.021.055 |
06-01-2023 | 98,48 | 1,10 | 98,53 | 97,20 | 1,07 | 644.400 |
05-01-2023 | 97,41 | 0,34 | 98,04 | 96,77 | 0,33 | 805.484 |
04-01-2023 | 97,08 | 2,36 | 97,53 | 95,39 | 2,24 | 976.248 |
03-01-2023 | 94,84 | -0,12 | 95,72 | 94,11 | -0,11 | 824.523 |
02-01-2023 | 94,95 | 1,78 | 95,10 | 93,40 | 1,66 | 535.448 |
30-12-2022 | 93,29 | -1,02 | 94,08 | 93,24 | -0,96 | 555.892 |
29-12-2022 | 94,25 | 0,81 | 94,25 | 92,85 | 0,76 | 549.931 |
28-12-2022 | 93,49 | -0,49 | 94,25 | 93,43 | -0,46 | 414.122 |
27-12-2022 | 93,95 | -0,25 | 94,97 | 93,95 | -0,24 | 316.377 |
23-12-2022 | 94,19 | 0,46 | 94,39 | 93,62 | 0,43 | 472.928 |
22-12-2022 | 93,76 | -0,45 | 94,76 | 93,44 | -0,42 | 517.018 |
21-12-2022 | 94,18 | 0,80 | 94,42 | 93,00 | 0,75 | 834.696 |
20-12-2022 | 93,43 | 0,61 | 93,65 | 91,88 | 0,57 | 818.971 |
19-12-2022 | 92,86 | 0,51 | 93,11 | 92,37 | 0,47 | 650.935 |
16-12-2022 | 92,39 | -1,64 | 93,43 | 91,89 | -1,54 | 2.248.257 |
15-12-2022 | 93,93 | -1,62 | 95,70 | 93,76 | -1,55 | 1.613.582 |
14-12-2022 | 95,48 | -2,02 | 97,14 | 94,35 | -1,97 | 1.781.766 |
13-12-2022 | 97,45 | 0,07 | 98,20 | 95,86 | 0,07 | 1.294.860 |
12-12-2022 | 97,38 | -1,26 | 98,37 | 97,17 | -1,24 | 869.839 |
09-12-2022 | 98,62 | 0,69 | 98,73 | 97,26 | 0,68 | 672.785 |