DG.PA
Home>Equity>Vinci SA
SHARE twitter icon webp whatsapp icon webp

Vinci SA
VINCI

100.70
0.45  (0.45%)
EUR
Currency
4.00%
CAGR (3 year)
0.21%
CAGR (5 year)
57.09B
Market Cap
Paris
Exchange
Equity
Type Disp
N/A
Dividend Rate
12.60
Trailing PE
2.01
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
REGULAR
Market State
fr_market
Market
High
101.35
Low
99.88
Returns
0.45%

Vinci SA Historical Data

 - CAGR 9.48%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2000
0.28%
10.73 		-8.67%
9.8 		7.65%
10.55 		9.76%
11.58 		-7.77%
10.68 		6.18%
11.34 		23.37%
13.99 		1.36%
14.18 		2.54%
14.54 		4.75%
15.23 		5.58%
16.08 		10.73
2001 -9.20%
14.6 		10.14%
16.08 		6.84%
17.18 		-5.70%
16.2 		4.01%
16.85 		9.61%
18.47 		-2.60%
17.99 		-4.78%
17.13 		-7.59%
15.83 		3.92%
16.45 		-6.44%
15.39 		5.00%
16.16 		0.50% 11.75
2002 5.26%
17.01 		1.70%
17.3 		4.80%
18.13 		-3.86%
17.43 		-5.91%
16.4 		2.74%
16.85 		-13.35%
14.6 		4.32%
15.23 		-1.18%
15.05 		-8.04%
13.84 		2.46%
14.18 		-7.05%
13.18 		-18.44% 12.86
2003 8.65%
14.32 		-5.66%
13.51 		-2.81%
13.13 		9.06%
14.32 		0.21%
14.35 		0.49%
14.42 		-0.76%
14.31 		1.40%
14.51 		4.62%
15.18 		0.79%
15.3 		7.06%
16.38 		-1.65%
16.11 		22.23% 14.08
2004 2.92%
16.58 		8.20%
17.94 		6.86%
19.17 		3.96%
19.93 		-2.96%
19.34 		5.07%
20.32 		2.12%
20.75 		3.90%
21.56 		5.47%
22.74 		0.75%
22.91 		-0.22%
22.86 		6.08%
24.25 		50.53% 15.41
2005 11.34%
27 		0.93%
27.25 		0.18%
27.3 		4.65%
28.57 		4.55%
29.87 		13.09%
33.78 		-2.93%
32.79 		7.81%
35.35 		-0.51%
35.17 		-8.98%
32.01 		3.69%
33.19 		7.47%
35.67 		47.09% 16.87
2006 5.35%
37.58 		1.25%
38.05 		6.89%
40.67 		-3.17%
39.38 		-8.96%
35.85 		12.36%
40.28 		-1.24%
39.78 		6.21%
42.25 		3.91%
43.9 		0.50%
44.12 		7.48%
47.42 		2.07%
48.4 		35.69% 18.47
2007 8.88%
52.7 		-0.70%
52.33 		10.85%
58.01 		2.19%
59.28 		-0.81%
58.8 		-5.65%
55.48 		-4.33%
53.08 		-1.58%
52.24 		4.88%
54.79 		3.34%
56.62 		-3.80%
54.47 		-7.01%
50.65 		4.65% 20.22
2008 -10.33%
45.42 		1.19%
45.96 		-0.37%
45.79 		3.58%
47.43 		2.11%
48.43 		-19.47%
39 		-6.41%
36.5 		6.44%
38.85 		-15.11%
32.98 		-15.13%
27.99 		12.83%
31.58 		-5.00%
30 		-40.77% 22.14
2009 -10.53%
26.84 		-4.06%
25.75 		8.54%
27.95 		22.36%
34.2 		-0.94%
33.88 		-5.58%
31.99 		11.63%
35.71 		4.79%
37.42 		3.31%
38.66 		-7.84%
35.63 		3.37%
36.83 		7.17%
39.47 		31.57% 24.24
2010 -1.67%
38.81 		-0.93%
38.45 		13.47%
43.63 		-3.46%
42.12 		-12.39%
36.9 		-6.94%
34.34 		8.18%
37.15 		-6.81%
34.62 		6.21%
36.77 		4.38%
38.38 		-2.81%
37.3 		10.24%
41.12 		4.18% 26.54
2011 2.82%
42.28 		3.17%
43.62 		1.10%
44.1 		2.27%
45.1 		-0.60%
44.83 		-1.47%
44.17 		-8.26%
40.52 		-10.78%
36.15 		-10.32%
32.42 		10.12%
35.7 		-7.28%
33.1 		1.99%
33.76 		-17.90% 29.06
2012 5.04%
35.46 		10.21%
39.08 		0.05%
39.1 		-10.49%
35 		-7.69%
32.31 		13.83%
36.78 		-6.06%
34.55 		0.12%
34.59 		-4.16%
33.15 		3.02%
34.15 		-0.67%
33.92 		5.22%
35.69 		5.72% 31.81
2013 5.16%
37.53 		-5.54%
35.45 		-0.85%
35.15 		4.01%
36.56 		8.56%
39.69 		-2.85%
38.56 		5.26%
40.59 		-3.74%
39.07 		9.98%
42.97 		9.94%
47.24 		0.19%
47.33 		0.82%
47.72 		33.71% 34.83
2014 1.76%
48.56 		11.47%
54.13 		-0.41%
53.91 		0.80%
54.34 		-0.07%
54.3 		0.55%
54.6 		-5.46%
51.62 		-3.62%
49.75 		-7.52%
46.01 		-1.17%
45.47 		-4.40%
43.47 		4.69%
45.51 		-4.63% 38.13
2015 2.92%
46.84 		13.19%
53.02 		0.40%
53.23 		2.99%
54.82 		-1.35%
54.08 		-4.07%
51.88 		12.57%
58.4 		-1.70%
57.41 		-1.22%
56.71 		8.23%
61.38 		0.29%
61.56 		-3.38%
59.48 		30.70% 41.74
2016 4.94%
62.42 		2.24%
63.82 		2.59%
65.47 		-0.35%
65.24 		3.60%
67.59 		-5.77%
63.69 		6.59%
67.89 		0.15%
67.99 		0.19%
68.12 		-3.14%
65.98 		-7.20%
61.23 		5.67%
64.7 		8.78% 45.70
2017 0.31%
64.9 		4.79%
68.01 		9.25%
74.3 		5.11%
78.1 		-0.47%
77.73 		-3.86%
74.73 		1.35%
75.74 		2.13%
77.35 		3.94%
80.4 		4.54%
84.05 		2.13%
85.84 		-0.80%
85.15 		31.61% 50.03
2018 2.17%
87 		-6.53%
81.32 		-1.75%
79.9 		4.01%
83.1 		0.75%
83.72 		-1.62%
82.36 		4.42%
86 		-4.00%
82.56 		-0.65%
82.02 		-3.83%
78.88 		-2.26%
77.1 		-6.59%
72.02 		-15.42% 54.77
2019 6.75%
76.88 		9.16%
83.92 		3.34%
86.72 		3.81%
90.02 		-1.73%
88.46 		1.81%
90.06 		3.53%
93.24 		6.71%
99.5 		-0.68%
98.82 		1.80%
100.6 		-1.61%
98.98 		0.02%
99 		37.46% 59.96
2020 1.21%
100.2 		-9.20%
90.98 		-17.12%
75.4 		-0.93%
74.7 		11.16%
83.04 		-1.25%
82 		-11.22%
72.8 		7.94%
78.58 		-8.98%
71.52 		-5.17%
67.82 		26.07%
85.5 		-4.84%
81.36 		-17.82% 65.64
2021 -5.88%
76.58 		12.35%
86.04 		1.53%
87.36 		4.62%
91.4 		1.66%
92.92 		-3.15%
89.99 		-0.87%
89.21 		1.88%
90.89 		-0.81%
90.15 		2.46%
92.37 		-9.43%
83.66 		11.06%
92.91 		14.20% 71.86
2022 4.04%
96.66 		-2.21%
94.52 		-1.62%
92.99 		-0.16%
92.84 		-3.40%
89.68 		-5.26%
84.96 		9.91%
93.38 		-1.21%
92.25 		-9.84%
83.17 		12.04%
93.18 		3.69%
96.62 		-3.45%
93.29 		0.41% 78.67
2023 11.09%
103.64 		4.05%
107.84 		-1.97%
105.72 		6.13%
112.2 		-5.24%
106.32 		0.06%
106.38 		0.38%
106.78 		-3.58%
102.96 		2.00%
105.02 		-0.51%
104.48 		7.48%
112.3 		1.25%
113.7 		21.88% 86.13
2024 2.97%
117.08 		1.13%
118.4 		0.30%
118.76 		-7.17%
110.25 		3.81%
114.45 		-14.04%
98.38 		7.34%
105.6 		2.41%
108.15 		-2.96%
104.95 		-2.14%
102.7 		-1.95%
100.7
-11.43% 94.30
Data Source: Yahoo

Performance

Today’s Low
99.88
Today’s High
101.35
52W Low
97.44
52W High
120.62
Today Open
100.45
Prev. Close
100.25
Volume
146330

Vinci SA historical chart

52-Week Range
97.44 - 120.62
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
PAR
Message Board Id
finmb_877769
Exchange Timezone Name
Europe/Paris
Exchange Timezone Short Name
CET
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
99.88 - 101.35
Financial Currency
EUR
Regular Market Time
11/21/2024 3:39:52 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
DG.PA

Vinci SA Dividend History

TypeAmountEx Date
Cash Dividend 1.05 15 Oct 2024
Cash Dividend 3.45 23 Apr 2024
Cash Dividend 1.05 14 Nov 2023
Cash Dividend 3.00 25 Apr 2023
Cash Dividend 1.00 15 Nov 2022
Cash Dividend 2.25 26 Apr 2022
Cash Dividend 0.65 16 Nov 2021
Cash Dividend 2.04 20 Apr 2021
Cash Dividend 1.25 23 Jun 2020
Cash Dividend 1.25 21 Apr 2020
Cash Dividend 0.79 05 Nov 2019
Cash Dividend 1.92 23 Apr 2019
Cash Dividend 0.75 06 Nov 2018
Cash Dividend 1.76 24 Apr 2018
Cash Dividend 0.69 07 Nov 2017
Cash Dividend 1.47 25 Apr 2017
Cash Dividend 0.63 08 Nov 2016
Cash Dividend 1.27 26 Apr 2016
Cash Dividend 0.57 10 Nov 2015
Cash Dividend 1.22 27 Apr 2015
Cash Dividend 0.55 11 Nov 2014
Cash Dividend 1.22 25 Apr 2014
Cash Dividend 0.55 11 Nov 2013
Cash Dividend 1.22 23 Apr 2013
Cash Dividend 0.55 12 Nov 2012
Cash Dividend 1.22 21 May 2012
Cash Dividend 0.55 12 Dec 2011
Cash Dividend 1.15 06 Jun 2011
Cash Dividend 0.52 13 Dec 2010
Cash Dividend 1.10 14 May 2010
Cash Dividend 0.52 14 Dec 2009
Cash Dividend 1.10 22 May 2009
Cash Dividend 0.52 15 Dec 2008
Cash Dividend 1.05 23 May 2008
Cash Dividend 0.47 17 Dec 2007
Cash Dividend 0.90 14 May 2007
Cash Dividend 0.43 21 Dec 2006
Cash Dividend 0.29 20 Nov 2006
Cash Dividend 0.65 18 May 2006
Cash Dividend 0.34 20 Dec 2005
Cash Dividend 0.24 21 Nov 2005
Cash Dividend 0.56 06 May 2005
Cash Dividend 0.44 21 Dec 2004
Cash Dividend 0.10 22 Nov 2004
Cash Dividend 0.87 11 May 2004
Cash Dividend 0.04 24 Nov 2003
Cash Dividend 0.44 27 Jun 2003
Cash Dividend 0.04 18 Nov 2002
Cash Dividend 0.42 27 Jun 2002
Cash Dividend 0.41 27 Jun 2001
Cash Dividend 0.39 27 Jun 2000
Data Source: Yahoo

Vinci SA Split History

BonusRatioEx Date
Split 2:1 17 May 2007
Split 2:1 13 May 2005
Data Source: Yahoo

Vinci SA Historical Data

DatePriceOpenHighLowDifferenceChange%
21 Nov 2024 100.70100.45101.3599.880.450.45%
20 Nov 2024 100.25101.40101.95100.05-0.05-0.05%
19 Nov 2024 100.30100.90101.3598.72-0.65-0.64%
18 Nov 2024 100.95100.85101.20100.400.400.40%
15 Nov 2024 100.5599.96101.4599.900.250.25%
14 Nov 2024 100.3099.16100.4098.521.701.72%
13 Nov 2024 98.6099.74100.0097.76-1.30-1.30%
12 Nov 2024 99.90100.75101.8099.90-1.50-1.48%
11 Nov 2024 101.40100.50101.80100.501.151.15%
08 Nov 2024 100.25100.70101.45100.10-0.35-0.35%
07 Nov 2024 100.60101.05101.65100.60-0.40-0.40%
06 Nov 2024 101.00102.35104.65100.60-1.10-1.08%
05 Nov 2024 102.10102.50103.05101.50-0.25-0.24%
04 Nov 2024 102.35103.20103.95102.35-0.85-0.82%
01 Nov 2024 103.20102.35103.55102.350.500.49%
31 Oct 2024 102.70101.00102.70101.000.750.74%
30 Oct 2024 101.95102.65103.20101.55-1.30-1.26%
29 Oct 2024 103.25104.90105.15102.95-0.40-0.39%
28 Oct 2024 103.65101.85103.75101.852.902.88%
25 Oct 2024 100.7598.50102.4098.20-3.55-3.40%
24 Oct 2024 104.30104.80105.40103.85-0.25-0.24%
23 Oct 2024 104.55104.25105.10103.90-0.25-0.24%
22 Oct 2024 104.80105.00105.20103.65-0.60-0.57%
21 Oct 2024 105.40106.20106.80105.15-1.90-1.77%
18 Oct 2024 107.30106.65107.70106.550.050.05%
17 Oct 2024 107.25107.10108.20107.050.000.00%
16 Oct 2024 107.25107.90107.90106.650.950.89%
15 Oct 2024 106.30106.95107.45105.75-1.00-0.93%
14 Oct 2024 107.30107.20107.45106.80-0.35-0.33%
11 Oct 2024 107.65107.55107.80106.650.100.09%
10 Oct 2024 107.55107.15107.95107.05-0.20-0.19%
09 Oct 2024 107.75107.00108.05106.602.152.04%
08 Oct 2024 105.60105.10106.10104.650.300.28%
07 Oct 2024 105.30105.30105.50104.600.400.38%
04 Oct 2024 104.90102.05105.30101.952.852.79%
03 Oct 2024 102.05104.50104.55101.60-2.90-2.76%
02 Oct 2024 104.95103.95105.05103.800.600.57%
01 Oct 2024 104.35105.50105.55103.60-0.60-0.57%
30 Sep 2024 104.95109.00109.15104.85-5.65-5.11%
27 Sep 2024 110.60109.05111.10109.050.850.77%
26 Sep 2024 109.75109.30110.30108.750.850.78%
25 Sep 2024 108.90109.50109.65108.55-1.05-0.95%
24 Sep 2024 109.95110.00110.35109.550.650.59%
23 Sep 2024 109.30109.85109.90108.55-0.55-0.50%
20 Sep 2024 109.85110.75111.15109.60-0.75-0.68%
19 Sep 2024 110.60111.90112.25110.100.250.23%
18 Sep 2024 110.35110.80110.80110.00-0.25-0.23%
17 Sep 2024 110.60110.30110.65109.601.000.91%
16 Sep 2024 109.60108.95109.75108.800.100.09%
13 Sep 2024 109.50108.40109.60108.201.401.30%
12 Sep 2024 108.10110.55111.10106.15-1.80-1.64%
11 Sep 2024 109.90110.50110.90109.150.050.05%
10 Sep 2024 109.85109.55111.10109.500.050.05%
09 Sep 2024 109.80109.10110.05108.850.700.64%
06 Sep 2024 109.10109.70110.05108.75-0.75-0.68%
05 Sep 2024 109.85107.10111.05107.102.252.09%
04 Sep 2024 107.60107.10107.90106.95-0.35-0.32%
03 Sep 2024 107.95108.45108.70107.35-0.35-0.32%
02 Sep 2024 108.30108.00108.35107.100.150.14%
30 Aug 2024 108.15107.85108.70107.550.550.51%
29 Aug 2024 107.60107.30107.75106.850.250.23%
28 Aug 2024 107.35107.20107.85107.150.700.66%
27 Aug 2024 106.65106.20107.20106.10-0.10-0.09%
26 Aug 2024 106.75106.80107.15106.55-0.10-0.09%
23 Aug 2024 106.85106.00106.95106.000.950.90%
22 Aug 2024 105.90105.55106.70105.550.300.28%
21 Aug 2024 105.60105.30105.75105.150.250.24%
20 Aug 2024 105.35106.20106.35105.35-0.65-0.61%
19 Aug 2024 106.00105.65106.40105.200.500.47%
16 Aug 2024 105.50104.55105.95104.550.950.91%
15 Aug 2024 104.55103.75104.60103.251.051.01%
14 Aug 2024 103.50103.90104.05102.750.250.24%
13 Aug 2024 103.25102.75103.35102.350.600.58%
12 Aug 2024 102.65103.55103.80102.30-0.80-0.77%
09 Aug 2024 103.45103.00103.90102.800.600.58%
08 Aug 2024 102.85103.00103.40102.50-0.85-0.82%
07 Aug 2024 103.70101.00104.05100.853.103.08%
06 Aug 2024 100.60101.00102.0599.84-0.40-0.40%
05 Aug 2024 101.0099.90101.3599.02-1.25-1.22%
02 Aug 2024 102.25102.70103.20101.75-0.85-0.82%
01 Aug 2024 103.10104.70104.95102.90-2.50-2.37%
31 Jul 2024 105.60106.45106.80105.50-1.05-0.98%
30 Jul 2024 106.65105.40106.90105.401.101.04%
29 Jul 2024 105.55108.05108.15105.55-2.50-2.31%
26 Jul 2024 108.05107.00108.50106.703.603.45%
25 Jul 2024 104.45104.25104.80103.50-1.05-1.00%
24 Jul 2024 105.50105.55105.85104.60-0.90-0.85%
23 Jul 2024 106.40107.70107.80105.85-0.65-0.61%
22 Jul 2024 107.05106.85107.40105.951.501.42%
19 Jul 2024 105.55105.90106.05105.20-0.65-0.61%
18 Jul 2024 106.20106.15106.55105.500.750.71%
17 Jul 2024 105.45105.25105.80105.000.150.14%
16 Jul 2024 105.30104.65105.50104.55-0.10-0.09%
15 Jul 2024 105.40105.10106.30104.60-0.35-0.33%
12 Jul 2024 105.75104.50106.05104.151.401.34%
11 Jul 2024 104.35104.55104.95103.900.450.43%
10 Jul 2024 103.90103.35104.85102.950.800.78%
09 Jul 2024 103.10105.15105.30102.85-2.55-2.41%
08 Jul 2024 105.65104.60107.35104.200.450.43%
05 Jul 2024 105.20104.00105.80103.901.901.84%
04 Jul 2024 103.30102.40103.30102.300.500.49%
03 Jul 2024 102.80101.50103.00101.151.451.43%
02 Jul 2024 101.35100.00101.9099.800.450.45%
01 Jul 2024 100.90104.10105.10100.902.522.56%
28 Jun 2024 98.3899.0899.0898.04-0.52-0.53%
27 Jun 2024 98.90101.30101.3598.90-2.25-2.22%
26 Jun 2024 101.15102.15102.50100.45-0.35-0.34%
25 Jun 2024 101.50102.40103.10101.15-1.40-1.36%
24 Jun 2024 102.90101.75103.20101.301.101.08%
21 Jun 2024 101.80102.15102.20100.85-0.60-0.59%
20 Jun 2024 102.40100.80102.45100.152.001.99%
19 Jun 2024 100.40100.50100.9599.54-0.10-0.10%
18 Jun 2024 100.5099.44100.8098.642.202.24%
17 Jun 2024 98.3098.5099.2897.440.160.16%
14 Jun 2024 98.14100.40100.5597.50-2.26-2.25%
13 Jun 2024 100.40102.50102.9599.96-2.70-2.62%
12 Jun 2024 103.10101.35104.25101.252.352.33%
11 Jun 2024 100.75104.45104.95100.75-4.05-3.86%
10 Jun 2024 104.80106.20106.95102.90-5.95-5.37%
07 Jun 2024 110.75113.60113.80110.75-2.95-2.59%
06 Jun 2024 113.70113.65113.95112.40-0.10-0.09%
05 Jun 2024 113.80113.85114.40112.600.300.26%
04 Jun 2024 113.50114.25114.40112.75-1.40-1.22%
03 Jun 2024 114.90115.50116.50114.550.450.39%
31 May 2024 114.45114.80115.00114.00-0.05-0.04%
30 May 2024 114.50112.70114.85112.701.351.19%
29 May 2024 113.15114.20114.45112.85-1.35-1.18%
28 May 2024 114.50115.40115.85114.30-0.95-0.82%
27 May 2024 115.45114.50115.55114.301.301.14%
24 May 2024 114.15113.90114.55113.30-0.50-0.44%
23 May 2024 114.65115.00115.25114.20-0.55-0.48%
22 May 2024 115.20115.60115.70114.70-0.40-0.35%
21 May 2024 115.60115.20115.60114.200.100.09%
20 May 2024 115.50115.05115.80115.050.450.39%
17 May 2024 115.05115.45115.70114.40-0.95-0.82%
16 May 2024 116.00116.60116.65115.55-0.60-0.51%
15 May 2024 116.60116.20116.85115.400.700.60%
14 May 2024 115.90115.35116.50115.350.100.09%
13 May 2024 115.80115.70116.05114.950.200.17%
10 May 2024 115.60115.30116.95115.300.500.43%
09 May 2024 115.10114.20115.60114.201.201.05%
08 May 2024 113.90112.85114.95112.701.401.24%
07 May 2024 112.50111.80112.50111.301.201.08%
06 May 2024 111.30111.30111.50110.450.450.41%
03 May 2024 110.85110.85111.55110.300.750.68%
02 May 2024 110.10110.10110.95109.80-0.15-0.14%
30 Apr 2024 110.25110.50112.00110.05-0.35-0.32%
29 Apr 2024 110.60111.80112.40110.50-0.50-0.45%
26 Apr 2024 111.10112.20112.30110.550.950.86%
25 Apr 2024 110.15112.00112.20109.45-1.40-1.26%
24 Apr 2024 111.55111.95112.60111.350.050.04%
23 Apr 2024 111.50110.70111.75110.05-2.05-1.81%
22 Apr 2024 113.55114.00114.10112.850.200.18%
19 Apr 2024 113.35112.70113.55111.95-0.20-0.18%
18 Apr 2024 113.55112.80113.85112.551.251.11%
17 Apr 2024 112.30112.20114.40112.050.350.31%
16 Apr 2024 111.95111.90112.75111.25-1.10-0.97%
15 Apr 2024 113.05113.65114.20112.800.000.00%
12 Apr 2024 113.05113.25114.10112.750.300.27%
11 Apr 2024 112.75112.85113.70112.40-0.15-0.13%
10 Apr 2024 112.90115.05115.35112.65-1.65-1.44%
09 Apr 2024 114.55115.00115.50114.30-1.40-1.21%
08 Apr 2024 115.95114.70116.40114.401.501.31%
05 Apr 2024 114.45115.00115.35112.80-1.80-1.55%
04 Apr 2024 116.25118.15118.15115.90-2.00-1.69%
03 Apr 2024 118.25117.35118.60117.151.000.85%
02 Apr 2024 117.25118.40119.50117.00-1.51-1.27%
28 Mar 2024 118.76120.06120.26118.74-1.30-1.08%
27 Mar 2024 120.06118.48120.62118.361.601.35%
26 Mar 2024 118.46115.74118.46115.702.502.16%
25 Mar 2024 115.96116.56116.86115.28-0.40-0.34%
22 Mar 2024 116.36116.42117.10116.10-0.40-0.34%
21 Mar 2024 116.76117.56117.76116.080.080.07%
20 Mar 2024 116.68116.90117.02115.64-0.48-0.41%
19 Mar 2024 117.16116.92117.72116.860.060.05%
18 Mar 2024 117.10117.52117.74116.480.100.09%
15 Mar 2024 117.00117.16117.96117.000.000.00%
14 Mar 2024 117.00118.00118.50116.92-2.78-2.32%
13 Mar 2024 119.78119.50120.48119.140.700.59%
12 Mar 2024 119.08118.42119.40117.260.440.37%
11 Mar 2024 118.64118.24119.08117.960.100.08%
08 Mar 2024 118.54118.60118.78117.82-0.34-0.29%
07 Mar 2024 118.88116.82119.08116.721.681.43%
06 Mar 2024 117.20117.34117.90116.64-0.50-0.42%
05 Mar 2024 117.70117.28117.80117.160.560.48%
04 Mar 2024 117.14117.18117.34116.28-0.16-0.14%
01 Mar 2024 117.30118.76118.80116.84-1.10-0.93%
29 Feb 2024 118.40118.44119.28118.18-0.08-0.07%
28 Feb 2024 118.48117.62118.56117.320.840.71%
27 Feb 2024 117.64116.38117.78116.121.441.24%
26 Feb 2024 116.20116.48116.68115.72-0.56-0.48%
23 Feb 2024 116.76115.54117.00115.101.241.07%
22 Feb 2024 115.52115.88116.54114.780.380.33%
21 Feb 2024 115.14114.18115.34113.960.700.61%
20 Feb 2024 114.44113.90114.64113.840.320.28%
19 Feb 2024 114.12113.10114.32113.060.880.78%
16 Feb 2024 113.24115.50115.64113.10-2.30-1.99%
15 Feb 2024 115.54115.56116.34115.540.300.26%
14 Feb 2024 115.24114.72115.58114.660.380.33%
13 Feb 2024 114.86115.74115.98114.32-1.32-1.14%
12 Feb 2024 116.18116.14116.54115.920.040.03%
09 Feb 2024 116.14116.72117.06115.50-0.62-0.53%
08 Feb 2024 116.76116.88118.38114.82-0.90-0.76%
07 Feb 2024 117.66119.10119.10117.66-1.08-0.91%
06 Feb 2024 118.74118.88118.92117.760.440.37%
05 Feb 2024 118.30117.38118.44116.921.301.11%
02 Feb 2024 117.00117.86118.48116.94-0.08-0.07%
01 Feb 2024 117.08116.80117.42116.440.000.00%
31 Jan 2024 117.08117.56118.02116.820.240.21%
30 Jan 2024 116.84117.12117.56116.76-0.06-0.05%
29 Jan 2024 116.90118.36118.46116.58-1.36-1.15%
26 Jan 2024 118.26118.16119.00117.920.460.39%
25 Jan 2024 117.80117.20117.90116.940.380.32%
24 Jan 2024 117.42116.22117.70116.001.381.19%
23 Jan 2024 116.04118.00118.04115.92-1.42-1.21%
22 Jan 2024 117.46117.44118.10116.960.720.62%
19 Jan 2024 116.74117.58117.88116.16-0.64-0.55%
18 Jan 2024 117.38116.02117.58115.601.621.40%
17 Jan 2024 115.76116.36116.36115.24-0.92-0.79%
16 Jan 2024 116.68116.44117.06116.00-0.54-0.46%
15 Jan 2024 117.22116.62117.40116.600.540.46%
12 Jan 2024 116.68116.34117.82116.182.181.90%
11 Jan 2024 114.50115.78115.86114.22-0.56-0.49%
10 Jan 2024 115.06115.18115.34114.16-0.16-0.14%
09 Jan 2024 115.22114.02115.22113.941.120.98%
08 Jan 2024 114.10113.66114.56113.180.220.19%
05 Jan 2024 113.88113.60114.06112.92-0.64-0.56%
04 Jan 2024 114.52112.92114.52112.781.581.40%
03 Jan 2024 112.94113.92114.12112.46-1.00-0.88%
02 Jan 2024 113.94114.00114.78113.220.240.21%
29 Dec 2023 113.70113.74114.08113.480.140.12%
28 Dec 2023 113.56114.52114.74113.40-0.88-0.77%
27 Dec 2023 114.44114.04114.44113.400.060.05%
22 Dec 2023 114.38113.94114.66113.700.740.65%
21 Dec 2023 113.64113.14113.64112.980.020.02%
20 Dec 2023 113.62113.50113.70112.560.320.28%
19 Dec 2023 113.30113.34113.50112.760.340.30%
18 Dec 2023 112.96115.00115.00112.52-2.62-2.27%
15 Dec 2023 115.58116.80116.80114.94-0.44-0.38%
14 Dec 2023 116.02115.30117.08115.241.241.08%
13 Dec 2023 114.78115.10115.58114.56-0.62-0.54%
12 Dec 2023 115.40115.98116.36114.94-0.70-0.60%
11 Dec 2023 116.10115.84116.74115.740.260.22%
08 Dec 2023 115.84115.46116.00115.080.160.14%
07 Dec 2023 115.68115.32116.02115.200.000.00%
06 Dec 2023 115.68115.08116.02114.820.380.33%
05 Dec 2023 115.30114.00115.30113.921.921.69%
04 Dec 2023 113.38113.04113.74113.040.060.05%
01 Dec 2023 113.32113.22113.60112.821.020.91%
30 Nov 2023 112.30112.10112.64111.760.180.16%
29 Nov 2023 112.12111.02112.28110.901.000.90%
28 Nov 2023 111.12110.26111.12110.080.580.52%
27 Nov 2023 110.54110.34110.84110.120.060.05%
24 Nov 2023 110.48109.64110.66109.500.500.45%
23 Nov 2023 109.98109.48110.00109.220.260.24%
22 Nov 2023 109.72109.28110.04109.160.720.66%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 3.26
52-Week Low Change % 0.03%
52-Week High Change -19.92
52-Week High Change % -0.17%

Stock Price Average

50 Day Average 105.21
50 Day Average Change -4.51
50 Day Average Change % -0.04%
200 Day Average 109.05
200 Day Average Change -8.35
200 Day Average Change % -0.08%

Share Statistics

Vinci SA Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-31
Amortization Cash Flow  1433000000.01671000000.01813000000.0
Beginning Cash Position 7346000000.011426000000.010188000000.011495000000.0
Capital Expenditure -2160000000.0-2063000000.0-3501000000.0-3332000000.0
Capital Expenditure Reported-1365000000.0-1117000000.0   
Cash Dividends Paid -694000000.0-1528000000.0-1830000000.0-2293000000.0
Change In Inventory -6000000.0-20000000.0-167000000.0-59000000.0
Change In Other Current Assets -469000000.0-39000000.0-1374000000.0-468000000.0
Change In Other Current Liabilities 190000000.0650000000.02519000000.01662000000.0
Change In Payable 292000000.0888000000.01026000000.0159000000.0
Change In Receivables 2006000000.0-490000000.0-2068000000.0-311000000.0
Change In Working Capital 2330000000.01579000000.0392000000.01463000000.0
Changes In Cash 4080000000.0-1238000000.01307000000.03206000000.0
Common Stock Dividend Paid-1504000000.0-694000000.0   
Common Stock Issuance 669000000.0739000000.0491000000.0709000000.0
Common Stock Payments -336000000.0-602000000.0-1100000000.0-397000000.0
Deferred Tax 807000000.01625000000.01737000000.01917000000.0
Depreciation 3171000000.01786000000.01943000000.01987000000.0
Depreciation And Amortization 3171000000.03219000000.03614000000.03800000000.0
Dividend Received CFO 71000000.0112000000.092000000.0110000000.0
End Cash Position 11426000000.010188000000.011495000000.014701000000.0
Financing Cash Flow -42000000.0-3259000000.0-2836000000.0-3433000000.0
Free Cash Flow 4515000000.05743000000.05886000000.07208000000.0
Gain Loss On Investment Securities -114000000.0-147000000.0-481000000.0-153000000.0
Interest Paid CFO -590000000.0-557000000.0-563000000.0-802000000.0
Investing Cash Flow -2406000000.0-5902000000.0-5318000000.0-3977000000.0
Issuance Of Capital Stock 669000000.0739000000.0491000000.0709000000.0
Issuance Of Debt 2349000000.01791000000.02786000000.03004000000.0
Long Term Debt Issuance 2349000000.01791000000.02786000000.03004000000.0
Long Term Debt Payments -2136000000.0-2195000000.0-3653000000.0-2179000000.0
Net Business Purchase And Sale -242000000.0-3927000000.0-1968000000.0-397000000.0
Net Common Stock Issuance 333000000.0137000000.0-609000000.0312000000.0
Net Income From Continuing Operations 1015000000.02195000000.04417000000.05102000000.0
Net Investment Purchase And Sale-34000000.0-42000000.0   
Net Issuance Payments Of Debt 213000000.0-404000000.0-867000000.0825000000.0
Net Long Term Debt Issuance 213000000.0-404000000.0-867000000.0825000000.0
Net Other Financing Charges 740000000.0-803000000.01193000000.0-1411000000.0
Net Other Investing Changes -128000000.0-49000000.0-14000000.0-396000000.0
Net PPEPurchase And Sale -2036000000.0-1926000000.0-3336000000.0-3184000000.0
Operating Cash Flow 6675000000.07806000000.09387000000.010540000000.0
Other Cash Adjustment Inside Changein Cash -147000000.0117000000.074000000.076000000.0
Other Cash Adjustment Outside Changein Cash 1000000.0   
Other Non Cash Items 591000000.0720000000.0810000000.01175000000.0
Provisionand Write Offof Assets 218000000.0206000000.00.0134000000.0
Purchase Of Business -302000000.0-5258000000.0-2131000000.0-648000000.0
Purchase Of Investment-34000000.0-42000000.0   
Purchase Of PPE -2160000000.0-2063000000.0-3501000000.0-3332000000.0
Repayment Of Debt -2136000000.0-2195000000.0-3653000000.0-2179000000.0
Repurchase Of Capital Stock -336000000.0-602000000.0-1100000000.0-397000000.0
Sale Of Business 60000000.01331000000.0163000000.0251000000.0
Sale Of PPE 124000000.0137000000.0165000000.0148000000.0
Stock Based Compensation 89000000.084000000.0162000000.0131000000.0
Taxes Refund Paid -1054000000.0-1213000000.0-1603000000.0-2288000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.