גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > וינסי > גרפים

עדכון אחרון 03.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וינסי

Vinci

מניה DG Paris-CB EUR

שער

110.725

שינוי

+0.34%

שינוי ב EUR

0.38

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13:50					0.00
14:00	110.625	110.625	110.625	110.625	0.00
14:10	110.625	110.625	110.625	110.625	0.00
14:20	110.625	110.625	110.625	110.625	0.00
14:30	110.625	110.625	110.625	110.625	0.00
14:40	110.725	110.725	110.725	110.725	167.00
14:50	110.725	110.725	110.725	110.725	0.00
15:00	110.725	110.725	110.725	110.725	0.00
15:10	110.725	110.725	110.725	110.725	0.00
15:20	110.725	110.725	110.725	110.725	0.00
15:30	110.725	110.725	110.725	110.725	0.00
15:40	110.775	110.775	110.775	110.775	58.00
15:50	111.475	111.475	111.475	111.475	100.00
16:00	111.475	111.475	111.475	111.475	0.00
16:10	111.475	111.475	111.475	111.475	0.00
16:20	111.475	111.475	111.475	111.475	0.00
16:30	111.475	111.475	111.475	111.475	0.00
16:40	111.475	111.475	111.475	111.475	0.00
16:50	111.475	111.475	111.475	111.475	0.00
17:00	111.475	111.475	111.475	111.475	0.00
17:10	111.475	111.475	111.475	111.475	0.00
17:20	111.475	111.475	111.475	111.475	0.00
17:30	111.475	111.475	111.475	111.475	0.00
17:40	110.725	110.725	110.725	110.725	83.00
17:50	110.725	110.725	110.725	110.725	11.00
18:00	110.725	110.725	110.725	110.725	0.00
18:10	110.725	110.725	110.725	110.725	0.00
18:20	110.725	110.725	110.725	110.725	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.04.2024 18:00	110.55	110.55	110.55	110.55	0.00
30.04.2024 18:00	111.125	111.125	111.125	111.125	1.00
02.05.2024 10:30	110.35	110.35	110.35	110.35	1.00
02.05.2024 11:00	110.35	110.225	110.35	110.225	37.00
02.05.2024 11:30	110.4	110.4	110.4	110.4	37.00
02.05.2024 12:00	109.9	109.9	109.9	109.9	37.00
02.05.2024 12:30	110.2	110.2	110.2	110.2	38.00
02.05.2024 13:00	110.2	110.2	110.2	110.2	345.00
02.05.2024 13:30	110.2	110.2	110.2	110.2	345.00
02.05.2024 14:00	110.2	110.2	110.2	110.2	345.00
02.05.2024 14:30	110.3	110.3	110.3	110.3	346.00
02.05.2024 15:00	110.3	110.3	110.3	110.3	38.00
02.05.2024 15:30	110.4	110.4	110.4	110.4	347.00
02.05.2024 16:00	110.55	110.4	110.4	110.55	76.00
02.05.2024 16:30	110.45	110.45	110.45	110.45	38.00
02.05.2024 17:00	110.45	110.225	110.225	110.45	78.00
02.05.2024 17:30	110.45	110.35	110.45	110.35	78.00
02.05.2024 18:00	110.35	110.35	110.35	110.35	360.00
03.05.2024 13:30	110.625	110.625	110.625	110.625	11.00
03.05.2024 14:00	110.725	110.725	110.725	110.725	29.00
03.05.2024 14:30	110.725	110.725	110.725	110.725	268.00
03.05.2024 15:00	110.775	110.775	110.775	110.775	36.00
03.05.2024 15:30	111.475	111.475	111.475	111.475	47.00
03.05.2024 16:00	111.475	111.475	111.475	111.475	426.00
03.05.2024 16:30	111.475	111.475	111.475	111.475	426.00
03.05.2024 17:00	110.725	110.725	110.725	110.725	520.00
03.05.2024 17:30	110.725	110.725	110.725	110.725	113.00
03.05.2024 18:00	110.725	110.725	110.725	110.725	116.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	110.03	109.48	109.86	109.76	170,016.00
09.05.2023	109.84	109.00	109.42	109.64	439,388.00
10.05.2023	109.97	109.30	109.93	109.30	355,978.00
11.05.2023	110.28	108.10	109.90	108.44	2,476,330.00
12.05.2023	109.81	108.96	109.12	109.26	434,639.00
15.05.2023	109.74	108.84	109.70	108.84	1,048,008.00
16.05.2023	109.73	108.54	108.54	109.58	1,459,949.00
17.05.2023	110.70	109.20	109.54	110.26	430,640.00
18.05.2023	111.12	109.64	111.12	109.72	163,009.00
19.05.2023	111.43	110.08	110.14	111.18	772,738.00
22.05.2023	111.46	110.22	110.38	110.28	980,501.00
23.05.2023	110.38	109.74	109.88	109.78	326,733.00
24.05.2023	108.90	107.94	108.82	108.34	1,973,231.00
25.05.2023	108.28	107.52	108.14	108.00	262,782.00
26.05.2023	108.40	106.70	106.90	108.29	301,473.00
29.05.2023	108.77	108.77	108.77	108.77	95,627.00
30.05.2023	108.86	108.46	108.80	108.46	408,985.00
31.05.2023	107.18	105.92	106.72	105.92	705,302.00
01.06.2023	107.16	106.44	106.92	107.00	926,034.00
02.06.2023	107.70	106.70	107.30	107.66	690,213.00
05.06.2023	108.12	106.44	108.12	106.74	1,309,151.00
06.06.2023	107.30	106.36	107.30	106.90	304,501.00
07.06.2023	108.14	107.39	107.76	107.78	433,226.00
08.06.2023	108.00	106.95	107.66	107.03	623,581.00
09.06.2023	107.36	106.38	107.32	106.62	452,609.00
12.06.2023	107.56	106.88	107.30	107.12	883,329.00
13.06.2023	106.92	105.94	106.92	106.62	1,031,447.00
14.06.2023	109.14	107.04	107.04	108.68	729,201.00
15.06.2023	108.62	107.82	108.30	108.28	980,336.00
19.06.2023	107.60	105.68	107.60	106.04	799,456.00
20.06.2023	107.82	106.84	107.53	107.12	355,987.00
21.06.2023	107.00	105.62	107.00	106.14	365,348.00
22.06.2023	106.11	104.90	105.74	105.54	738,841.00
23.06.2023	105.03	103.53	104.54	103.58	427,405.00
26.06.2023	104.68	102.92	104.26	104.24	777,087.00
27.06.2023	104.82	103.38	104.82	104.48	685,957.00
28.06.2023	105.68	104.80	104.88	105.58	373,478.00
29.06.2023	106.38	105.12	105.70	105.46	444,919.00
30.06.2023	107.06	105.64	105.64	106.58	513,087.00
03.07.2023	107.32	106.06	106.08	106.72	410,073.00
04.07.2023	106.64	105.92	105.92	106.52	372,583.00
05.07.2023	105.60	104.34	105.60	104.84	768,036.00
06.07.2023	103.70	101.52	103.70	101.78	702,755.00
07.07.2023	102.72	101.12	101.78	102.36	381,201.00
10.07.2023	103.18	101.78	101.84	102.84	186,299.00
11.07.2023	104.24	102.82	102.90	103.52	215,342.00
12.07.2023	105.52	103.86	104.18	105.42	266,752.00
13.07.2023	106.46	105.14	105.20	105.70	1,137,671.00
14.07.2023	106.91	106.12	105.78	106.77	296,326.00
17.07.2023	106.64	105.11	106.64	105.46	272,586.00
18.07.2023	106.32	105.59	105.83	106.22	179,846.00
19.07.2023	107.62	106.50	106.88	107.10	263,477.00
20.07.2023	108.70	107.46	107.54	108.28	299,008.00
21.07.2023	108.56	107.68	108.56	108.18	926,675.00
24.07.2023	108.00	107.40	108.00	107.82	145,818.00
25.07.2023	107.90	106.84	107.46	107.76	673,428.00
26.07.2023	106.88	105.74	106.86	106.74	339,516.00
27.07.2023	108.42	107.24	107.54	108.24	398,383.00
28.07.2023	109.44	106.58	107.56	108.40	537,831.00
31.07.2023	107.32	106.40	106.76	106.68	505,946.00
01.08.2023	105.08	104.25	104.44	105.08	519,312.00
02.08.2023	103.44	102.31	103.20	102.38	910,535.00
03.08.2023	101.80	100.64	101.54	101.02	449,444.00
04.08.2023	102.22	100.76	101.22	102.06	265,586.00
07.08.2023	102.90	101.74	101.86	102.90	171,324.00
08.08.2023	103.60	102.02	102.92	102.52	590,497.00
09.08.2023	103.77	102.44	103.74	102.82	292,965.00
10.08.2023	104.54	103.60	104.12	104.26	860,137.00
11.08.2023	104.04	103.22	103.74	103.46	350,365.00
14.08.2023	104.24	102.92	103.66	103.28	281,575.00
15.08.2023	103.54	102.38	103.54	102.76	312,452.00
16.08.2023	102.80	102.26	102.56	102.36	454,159.00
17.08.2023	102.40	101.54	101.84	101.58	286,824.00
18.08.2023	100.93	98.51	99.72	100.93	571,077.00
21.08.2023	101.62	100.54	101.42	100.78	280,155.00
22.08.2023	102.08	101.30	101.30	101.39	184,407.00
23.08.2023	102.13	101.39	102.13	101.39	215,731.00
24.08.2023	101.92	101.80	102.13	101.80	310,753.00
25.08.2023	102.92	102.14	102.50	102.17	224,730.00
28.08.2023	103.93	103.37	103.37	103.85	217,878.00
29.08.2023	103.95	103.29	103.52	103.81	407,714.00
30.08.2023	103.83	102.39	103.83	103.43	166,996.00
31.08.2023	103.42	103.38	103.42	103.38	457,681.00
01.09.2023	103.42	103.38	103.42	103.38	139,696.00
04.09.2023	103.81	102.69	103.21	102.69	144,037.00
05.09.2023	102.70	101.61	101.61	102.15	864,242.00
06.09.2023	102.41	101.21	101.06	102.23	309,456.00
07.09.2023	103.10	102.22	102.22	102.61	1,936,401.00
08.09.2023	102.86	102.67	102.42	102.86	216,350.00
11.09.2023	103.59	103.47	103.70	103.59	731,411.00
12.09.2023	105.17	104.30	104.30	104.89	489,907.00
13.09.2023	104.55	104.14	104.55	104.18	514,662.00
14.09.2023	104.79	103.92	103.92	104.79	762,771.00
15.09.2023	107.49	107.23	107.48	107.49	1,433,366.00
18.09.2023	106.40	105.96	106.40	106.15	230,542.00
19.09.2023	106.04	106.04	105.99	106.04	265,122.00
20.09.2023	107.86	106.04	106.74	106.04	802,738.00
21.09.2023	106.65	106.04	106.52	106.04	288,839.00
22.09.2023	105.52	104.93	105.20	105.45	324,421.00
25.09.2023	104.79	104.13	104.79	104.13	166,257.00
26.09.2023	104.14	104.13	104.14	104.13	200,851.00
27.09.2023	104.69	104.27	104.29	104.33	247,849.00
28.09.2023	104.48	104.46	103.94	104.48	284,263.00
29.09.2023	105.29	105.19	105.20	105.23	426,135.00
02.10.2023	105.44	103.99	104.96	105.23	541,079.00
03.10.2023	103.04	101.18	103.03	101.66	932,411.00
04.10.2023	101.66	101.66	101.66	101.66	342,198.00
05.10.2023	101.75	101.75	102.54	101.75	234,460.00
06.10.2023	102.32	101.73	101.73	102.32	214,786.00
09.10.2023	102.22	101.71	101.76	102.07	230,192.00
10.10.2023	104.46	104.05	103.71	104.33	2,580,792.00
11.10.2023	105.52	103.70	103.70	105.52	518,533.00
12.10.2023	105.62	104.83	105.42	104.85	348,702.00
13.10.2023	104.79	102.99	104.42	102.99	266,417.00
16.10.2023	103.04	101.08	103.04	101.18	784,016.00
17.10.2023	102.59	102.25	102.02	102.25	1,119,835.00
18.10.2023	100.94	100.94	102.28	100.94	1,996,039.00
19.10.2023	99.93	99.93	99.78	99.93	1,054,604.00
20.10.2023	99.78	99.48	99.76	99.78	439,700.00
23.10.2023	99.96	98.83	98.94	99.94	127,368.00
24.10.2023	101.25	100.08	100.16	101.03	524,677.00
25.10.2023	100.74	99.90	100.15	100.73	291,975.00
26.10.2023	101.34	100.47	100.53	100.48	236,113.00
27.10.2023	102.94	102.11	101.87	102.21	516,483.00
30.10.2023	103.19	102.91	103.19	103.07	792,333.00
31.10.2023	104.61	104.23	104.40	104.55	406,710.00
01.11.2023	105.44	104.32	104.68	105.21	775,509.00
02.11.2023	106.14	105.27	105.27	106.14	823,256.00
03.11.2023	106.14	106.14	106.14	106.14	312,737.00
06.11.2023	106.56	105.58	106.56	106.14	1,536,148.00
07.11.2023	106.14	104.46	104.61	106.14	845,249.00
08.11.2023	106.14	105.32	105.32	106.14	304,454.00
09.11.2023	106.65	105.38	105.38	106.57	454,059.00
10.11.2023	106.57	106.10	106.14	106.57	231,666.00
13.11.2023	106.89	106.48	106.48	106.89	232,855.00
14.11.2023	107.89	107.71	106.53	107.75	595,235.00
15.11.2023	109.18	108.82	108.66	109.04	2,024,671.00
16.11.2023	109.04	109.04	109.04	109.04	167,860.00
17.11.2023	109.90	108.76	109.90	109.04	349,803.00
20.11.2023	109.07	108.94	109.07	109.04	358,226.00
21.11.2023	109.04	108.74	108.93	109.04	1,424,948.00
22.11.2023	109.76	109.04	109.32	109.04	1,087,838.00
23.11.2023	109.70	109.04	109.59	109.04	314,348.00
24.11.2023	110.35	109.04	109.96	109.04	262,687.00
27.11.2023	110.67	110.41	110.46	110.53	2,001,962.00
28.11.2023	110.92	110.65	110.81	110.92	1,348,485.00
29.11.2023	111.88	111.88	111.74	111.88	579,611.00
30.11.2023	112.40	112.39	112.46	112.39	736,861.00
01.12.2023	113.10	113.05	113.10	113.05	471,876.00
04.12.2023	113.60	113.24	113.24	113.57	1,215,439.00
05.12.2023	115.23	114.34	114.50	115.23	1,775,157.00
06.12.2023	115.96	115.58	115.08	115.58	767,956.00
07.12.2023	115.91	115.80	115.80	115.91	408,116.00
08.12.2023	115.96	115.34	115.42	115.91	1,392,323.00
11.12.2023	116.40	116.40	116.16	116.40	1,027,282.00
12.12.2023	115.52	115.18	115.82	115.40	837,082.00
13.12.2023	115.43	115.43	115.46	115.43	1,484,783.00
14.12.2023	116.77	115.34	115.34	115.43	1,811,646.00
15.12.2023	116.65	115.71	116.65	115.90	1,406,679.00
18.12.2023	113.47	113.47	114.76	113.47	635,257.00
19.12.2023	113.21	113.09	113.09	113.19	538,078.00
20.12.2023	113.29	113.29	113.10	113.29	1,082,573.00
21.12.2023	113.52	113.28	113.41	113.29	451,160.00
22.12.2023	114.35	113.29	114.32	113.29	556,809.00
27.12.2023	114.29	114.25	114.20	114.25	450,023.00
28.12.2023	114.56	114.52	114.56	114.52	379,433.00
29.12.2023	114.52	113.98	113.98	114.52	254,500.00
02.01.2024	114.42	114.34	114.42	114.34	820,522.00
03.01.2024	113.27	113.27	113.52	113.27	754,307.00
04.01.2024	114.14	114.14	112.96	114.14	533,074.00
05.01.2024	114.14	113.41	113.41	114.14	468,715.00
08.01.2024	114.14	113.28	113.61	114.14	290,732.00
09.01.2024	115.13	115.13	114.60	115.13	346,071.00
10.01.2024	114.52	114.18	114.83	114.50	429,069.00
11.01.2024	115.75	114.50	115.75	114.50	316,226.00
12.01.2024	116.63	114.50	116.63	114.50	542,504.00
15.01.2024	116.68	116.68	116.78	116.68	290,565.00
16.01.2024	116.84	116.33	116.33	116.68	818,767.00
17.01.2024	116.68	115.46	116.26	116.68	587,925.00
18.01.2024	117.19	116.21	116.29	117.19	881,112.00
19.01.2024	117.37	116.47	117.04	116.54	967,116.00
22.01.2024	117.64	117.24	117.64	117.32	253,839.00
23.01.2024	116.80	116.09	116.80	116.09	245,215.00
24.01.2024	116.09	116.09	116.09	116.09	312,356.00
25.01.2024	117.51	117.07	117.09	117.50	327,402.00
26.01.2024	117.50	117.50	117.50	117.50	272,684.00
29.01.2024	117.75	117.50	117.75	117.50	547,806.00
30.01.2024	117.49	116.91	117.20	116.93	897,218.00
31.01.2024	117.29	117.19	117.29	117.29	620,183.00
01.02.2024	117.29	116.55	116.55	117.29	461,806.00
02.02.2024	117.29	117.29	117.29	117.29	306,705.00
05.02.2024	118.13	116.95	117.01	117.89	650,326.00
06.02.2024	118.60	118.60	118.39	118.60	362,325.00
07.02.2024	118.50	118.10	118.90	118.49	338,096.00
08.02.2024	117.98	115.73	115.73	116.44	573,310.00
09.02.2024	116.99	115.69	116.96	115.86	1,611,275.00
12.02.2024	116.23	115.86	116.10	115.86	345,057.00
13.02.2024	115.11	115.11	115.28	115.11	610,193.00
14.02.2024	115.32	115.32	115.04	115.32	401,365.00
15.02.2024	116.01	115.32	115.91	115.32	337,007.00
16.02.2024	115.50	113.98	115.46	115.32	804,632.00
19.02.2024	115.32	113.10	113.10	115.32	490,903.00
20.02.2024	114.38	113.95	113.95	114.35	372,543.00
21.02.2024	115.28	115.04	115.04	115.26	353,565.00
22.02.2024	115.57	115.57	115.88	115.57	904,547.00
23.02.2024	116.06	115.57	115.85	115.57	420,103.00
26.02.2024	116.31	115.77	116.19	116.02	833,820.00
27.02.2024	117.71	116.64	116.64	117.71	500,833.00
28.02.2024	118.07	117.53	117.75	118.07	509,619.00
29.02.2024	118.66	118.07	118.44	118.07	1,177,825.00
01.03.2024	117.75	116.93	117.52	117.20	446,333.00
04.03.2024	117.26	116.41	117.24	117.21	547,723.00
05.03.2024	117.66	117.21	117.45	117.21	334,997.00
06.03.2024	117.69	116.76	117.34	117.69	386,344.00
07.03.2024	119.02	118.51	117.34	119.02	653,337.00
08.03.2024	118.53	118.43	118.34	118.43	632,679.00
11.03.2024	118.99	118.18	118.24	118.85	762,081.00
12.03.2024	119.33	117.56	118.42	119.33	699,198.00
13.03.2024	120.38	119.72	120.38	119.75	1,878,887.00
14.03.2024	118.17	117.11	118.36	117.11	1,977,474.00
15.03.2024	117.84	117.14	117.17	117.14	1,142,401.00
18.03.2024	117.54	117.06	117.54	117.14	509,993.00
19.03.2024	117.40	117.40	117.54	117.40	386,002.00
20.03.2024	116.82	116.64	116.82	116.64	383,455.00
21.03.2024	117.22	117.22	117.24	117.22	1,962,617.00
22.03.2024	117.02	116.63	116.63	117.02	532,868.00
25.03.2024	117.02	116.10	116.10	117.02	371,103.00
26.03.2024	118.07	117.00	117.64	117.02	413,693.00
27.03.2024	120.61	117.02	119.28	117.02	596,667.00
28.03.2024	119.95	117.02	119.95	117.02	470,000.00
02.04.2024	118.43	117.32	119.00	117.33	614,888.00
03.04.2024	118.55	117.32	117.65	117.33	766,258.00
04.04.2024	117.32	116.55	117.21	117.33	615,787.00
05.04.2024	113.13	113.10	115.00	113.10	907,071.00
08.04.2024	116.08	113.10	114.70	113.10	1,315,201.00
09.04.2024	115.00	113.10	115.00	113.10	1,258,572.00
10.04.2024	114.00	114.00	114.00	114.00	648,459.00
11.04.2024	114.00	112.75	112.85	114.00	1,715,941.00
12.04.2024	114.00	112.81	113.66	114.00	2,665,624.00
15.04.2024	114.00	113.65	113.65	114.00	2,765,007.00
16.04.2024	112.45	112.45	111.90	112.45	2,326,446.00
17.04.2024	113.67	112.20	112.20	112.45	3,838,068.00
18.04.2024	113.50	112.45	112.75	112.45	1,568,263.00
19.04.2024	112.13	112.13	112.13	112.13	605,895.00
22.04.2024	113.03	113.00	113.03	113.03	379,693.00
23.04.2024	113.03	111.22	111.22	113.03	298,717.00
24.04.2024	112.45	111.70	112.24	111.75	575,588.00
25.04.2024	109.97	109.97	111.93	109.98	3,172,993.00
26.04.2024	111.30	111.15	112.20	111.15	2,461,298.00
29.04.2024	110.55	110.55	110.55	110.55	1.00
30.04.2024	111.13	111.13	111.13	111.13	1.00
02.05.2024	110.55	109.90	110.35	110.35	360.00
03.05.2024	111.47	110.63	110.63	110.73	532.00

צרו איתנו קשר *5988