Vinci Historical Data

VINCI Page 10
Download
Date Close Price change Market cap Trading volume
Apr 18, 8 PM $ 9.4
-0.21%
$ 2.82 billion $ 213,694
Apr 18, 7 PM $ 9.41
+0.38%
$ 2.82 billion $ 212,987
Apr 18, 6 PM $ 9.38
-1.11%
$ 2.81 billion $ 212,787
Apr 18, 5 PM $ 9.48
-0.06%
$ 2.85 billion $ 214,272
Apr 18, 4 PM $ 9.49
-0.33%
$ 2.85 billion $ 213,986
Apr 18, 3 PM $ 9.52
+0.60%
$ 2.86 billion $ 215,004
Apr 18, 2 PM $ 9.46
-0.46%
$ 2.84 billion $ 215,948
Apr 18, 1 PM $ 9.5
+0.56%
$ 2.85 billion $ 212,913
Apr 18, 12 PM $ 9.45
+0.27%
$ 2.84 billion $ 203,740
Apr 18, 11 AM $ 9.42
-0.23%
$ 2.83 billion $ 194,230
Apr 18, 10 AM $ 9.45
-0.51%
$ 2.83 billion $ 184,875
Apr 18, 9 AM $ 9.5
-0.19%
$ 2.85 billion $ 177,521
Apr 18, 8 AM $ 9.51
-0.89%
$ 2.85 billion $ 168,851
Apr 18, 7 AM $ 9.6
-0.43%
$ 2.88 billion $ 160,861
Apr 18, 6 AM $ 9.64
-0.01%
$ 2.89 billion $ 151,917
Apr 18, 5 AM $ 9.64
+0.84%
$ 2.89 billion $ 143,179
Apr 18, 4 AM $ 9.56
-0.25%
$ 2.87 billion $ 134,452
Apr 18, 3 AM $ 9.59
-0.75%
$ 2.88 billion $ 125,522
Apr 18, 2 AM $ 9.66
+0.13%
$ 2.9 billion $ 116,964
Apr 18, 1 AM $ 9.65
+0.83%
$ 2.89 billion $ 107,489
Apr 18, 12 AM $ 9.57
+0.06%
$ 2.87 billion $ 98,411
Apr 17, 11 PM $ 9.56
-0.98%
$ 2.87 billion $ 88,488
Apr 17, 10 PM $ 9.66
+0.55%
$ 2.9 billion $ 79,827
Apr 17, 9 PM $ 9.61
-0.27%
$ 2.88 billion $ 70,448
Apr 17, 8 PM $ 9.63
-0.47%
$ 2.89 billion $ 60,805
Apr 17, 7 PM $ 9.68
+1.13%
$ 2.9 billion $ 51,921
Apr 17, 6 PM $ 9.57
-1.26%
$ 2.87 billion $ 43,188
Apr 17, 5 PM $ 9.69
-0.08%
$ 2.91 billion $ 33,841
Apr 17, 4 PM $ 9.7
+0.51%
$ 2.91 billion $ 24,771
Apr 17, 3 PM $ 9.65
-0.08%
$ 2.89 billion $ 15,272
Apr 17, 2 PM $ 9.66
+0.86%
$ 2.9 billion $ 5,997
Apr 16, 11 PM $ 9.32
+0.17%
$ 2.8 billion $ 364
Apr 16, 10 PM $ 9.31
-0.11%
$ 2.79 billion $ 3,822
Apr 16, 9 PM $ 9.32
-0.35%
$ 2.8 billion $ 12,330
Apr 16, 8 PM $ 9.35
-0.21%
$ 2.81 billion $ 20,990
Apr 16, 7 PM $ 9.37
+0.48%
$ 2.81 billion $ 29,320
Apr 16, 6 PM $ 9.32
+0.86%
$ 2.8 billion $ 37,789
Apr 16, 5 PM $ 9.24
+0.15%
$ 2.77 billion $ 45,026
Apr 16, 4 PM $ 9.22
-0.70%
$ 2.77 billion $ 53,906
Apr 16, 3 PM $ 9.28
+0.97%
$ 2.79 billion $ 62,832
Apr 16, 2 PM $ 9.19
+0.33%
$ 2.76 billion $ 70,945
Apr 16, 1 PM $ 9.16
-1.26%
$ 2.75 billion $ 78,403
Apr 16, 12 PM $ 9.28
+0.08%
$ 2.78 billion $ 88,762
Apr 16, 11 AM $ 9.27
+0.29%
$ 2.78 billion $ 97,814
Apr 16, 10 AM $ 9.24
-0.36%
$ 2.77 billion $ 106,479
Apr 16, 9 AM $ 9.28
-0.06%
$ 2.78 billion $ 115,891
Apr 16, 8 AM $ 9.29
-0.03%
$ 2.79 billion $ 124,557
Apr 16, 7 AM $ 9.29
-0.40%
$ 2.79 billion $ 132,950
Apr 16, 6 AM $ 9.32
-0.08%
$ 2.8 billion $ 142,099
Apr 16, 5 AM $ 9.33
+0.13%
$ 2.8 billion $ 151,194