UK markets closed

Vinci SA (0NQM.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
112.85+0.30 (+0.27%)
At close: 06:57PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024114.15111.60109.40112.85112.852,844,124
02 May 2024113.75110.10110.10112.55112.55719,589
01 May 2024116.10110.25110.25116.10116.1028,030
30 Apr 2024113.45111.85109.90112.63112.63490,085
29 Apr 2024114.65112.25110.50112.78112.7853,994
26 Apr 2024115.10112.70109.45113.03113.03413,831
25 Apr 2024114.82112.70109.50112.22112.221,738,967
24 Apr 2024114.68112.65110.80113.20113.202,653,773
23 Apr 2024113.70111.65109.40113.07113.07407,873
23 Apr 20243.45 Dividend
22 Apr 2024115.80114.70112.65114.03110.582,324,000
19 Apr 2024115.22114.25112.00113.95110.50237,027
18 Apr 2024115.15113.85111.60114.28110.821,303,305
17 Apr 2024114.80114.35111.25113.97110.535,100,296
16 Apr 2024114.60113.75111.30113.40109.971,221,477
15 Apr 2024115.55114.25112.35113.88110.43241,234
12 Apr 2024115.40114.10112.05113.97110.53407,625
11 Apr 2024115.80113.60112.10113.72110.28838,604
10 Apr 2024116.10115.75112.05114.07110.62798,806
09 Apr 2024116.10116.65114.30114.65111.18536,162
08 Apr 2024116.10116.35113.75116.22112.71398,386
05 Apr 2024116.10116.95112.80114.35110.89440,372
04 Apr 2024116.68119.00115.95116.55113.022,281,034
03 Apr 2024116.60118.60117.18117.90114.331,003,634
02 Apr 2024116.10119.45116.85117.43113.873,888,797
28 Mar 2024117.16120.80118.74118.21114.63567,609
27 Mar 2024116.46120.56117.74118.77115.181,507,060
26 Mar 2024116.08118.48115.12117.78114.221,315,084
25 Mar 2024116.56151.75115.28116.19112.67525,828
22 Mar 2024116.08117.10116.12116.29112.77878,038
21 Mar 2024116.08155.01115.96116.73113.20549,313
20 Mar 2024116.08116.98115.72116.34112.821,454,055
19 Mar 2024116.08117.82116.18117.41113.862,631,807
18 Mar 2024116.08118.02116.28117.22113.67716,063
15 Mar 2024116.66151.92116.28117.28113.731,540,393
14 Mar 2024116.08120.48116.94117.31113.76914,766
13 Mar 2024116.85156.84118.38118.48114.901,170,772
12 Mar 2024116.89119.38117.26118.18114.60991,321
11 Mar 2024116.10119.24117.30117.75114.19410,089
08 Mar 2024116.42157.96117.86117.90114.33212,666
07 Mar 2024116.08119.08116.14117.94114.37449,160
06 Mar 2024116.09117.88116.64117.21113.66190,833
05 Mar 2024116.08117.88116.44117.35113.80299,812
04 Mar 2024116.08117.36116.28117.19113.64165,044
01 Mar 2024116.60119.36116.84117.39113.841,129,521
29 Feb 2024116.47119.26117.70117.89114.32596,349
28 Feb 2024116.12118.54116.92117.69114.13236,378
27 Feb 2024116.08117.76115.42117.51113.95299,690
26 Feb 2024116.08117.46115.76115.85112.34150,484
23 Feb 2024116.08117.00115.16116.48112.96231,612
22 Feb 2024116.08116.50114.46115.22111.73193,836
21 Feb 2024115.98115.34113.66115.24111.75239,583
20 Feb 2024116.08144.16113.18114.40110.941,280,171
19 Feb 2024115.35114.28112.50114.38110.92115,405
16 Feb 2024116.08116.52113.10113.99110.54256,920
15 Feb 2024115.38116.28114.56115.92112.41865,101
14 Feb 2024116.06115.56114.72115.45111.962,272,759
13 Feb 2024116.08116.86114.38114.82111.352,682,056
12 Feb 2024116.08116.84115.32116.20112.68805,156
09 Feb 2024116.08117.66115.56116.00112.49293,516
08 Feb 2024116.08118.36114.82116.67113.14365,358
07 Feb 2024116.70134.86117.64117.55113.99230,728
06 Feb 2024116.42119.40117.60117.77114.21146,338
05 Feb 2024116.08118.44116.30117.47113.92488,216
02 Feb 2024116.19118.66116.38117.19113.64181,760
01 Feb 2024116.08134.11116.26116.82113.291,484,981
31 Jan 2024116.08118.04116.14117.38113.83254,836
30 Jan 2024116.08129.37116.20117.12113.58858,973
29 Jan 2024116.08118.46116.56116.96113.42247,791
26 Jan 2024116.23118.94117.10117.76114.20146,834
25 Jan 2024116.08129.37116.52117.46113.91588,971
24 Jan 2024116.08132.87115.36117.38113.83162,336
23 Jan 2024116.43118.72115.94116.22112.70140,944
22 Jan 2024116.08118.16116.04117.53113.97125,068
19 Jan 2024116.08133.10116.16116.59113.06118,238
18 Jan 2024116.80117.56115.08117.37113.822,583,867
17 Jan 2024116.08139.27115.24115.49112.00347,910
16 Jan 2024116.08138.03115.72116.31112.79193,488
15 Jan 2024116.70117.34115.82117.25113.701,933,318
12 Jan 2024116.08133.65113.82116.82113.29456,902
11 Jan 2024116.08134.72114.26114.64111.17881,155
10 Jan 2024116.08134.98114.16114.69111.22137,101
09 Jan 2024114.48135.92113.42115.16111.68855,726
08 Jan 2024115.55114.58113.20114.61111.14185,936
05 Jan 2024114.75114.04112.92114.21110.75285,660
04 Jan 2024115.24135.40112.16114.38110.921,231,436
03 Jan 2024115.86114.68112.50113.77110.33226,998
02 Jan 2024115.50114.74113.00114.23110.77350,832
29 Dec 2023115.45114.42112.88114.31110.85144,602
28 Dec 2023115.80114.68113.44114.17110.72180,433
27 Dec 2023115.76115.06113.36114.47111.01467,158
22 Dec 2023115.77130.59112.96114.41110.95472,009
21 Dec 2023115.28113.64113.00114.07110.62247,276
20 Dec 2023115.50113.70112.58114.01110.562,095,743
19 Dec 2023115.42113.98112.30114.04110.59457,823
18 Dec 2023116.08115.00112.52113.90110.45552,779
15 Dec 2023113.86116.80114.96116.00112.49902,004
14 Dec 2023112.88117.08114.10115.03111.554,893,479
13 Dec 2023111.99116.08114.40114.22110.761,800,830
12 Dec 2023112.56122.96114.96113.79110.35701,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...