Vinci Historical Data

VINCI Page 11
Download
Date Close Price change Market cap Trading volume
Dec 22, 2024 $ 11.8
-2.95%
$ 3.54 billion $ 124,635
Dec 21, 2024 $ 12.15
+0.22%
$ 3.65 billion $ 125,802
Dec 20, 2024 $ 12.11
-0.35%
$ 3.63 billion $ 121,728
Dec 19, 2024 $ 12.19
-2.27%
$ 3.66 billion $ 123,710
Dec 18, 2024 $ 12.48
-5.69%
$ 3.74 billion $ 136,671
Dec 17, 2024 $ 13.23
+0.65%
$ 3.97 billion $ 140,817
Dec 16, 2024 $ 13.14
+0.87%
$ 3.94 billion $ 135,543
Dec 15, 2024 $ 13.07
+3.11%
$ 3.92 billion $ 132,117
Dec 14, 2024 $ 12.67
+0.01%
$ 3.8 billion $ 134,232
Dec 13, 2024 $ 12.67
+1.32%
$ 3.8 billion $ 143,041
Dec 12, 2024 $ 12.5
-0.31%
$ 3.75 billion $ 131,232
Dec 11, 2024 $ 12.54
+4.70%
$ 3.76 billion $ 136,246
Dec 10, 2024 $ 11.99
-1.51%
$ 3.6 billion $ 126,836
Dec 9, 2024 $ 12.18
-3.73%
$ 3.65 billion $ 120,663
Dec 8, 2024 $ 12.65
+1.54%
$ 3.79 billion $ 134,088
Dec 7, 2024 $ 12.48
+0.01%
$ 3.74 billion $ 130,994
Dec 6, 2024 $ 12.48
+4.07%
$ 3.75 billion $ 126,288
Dec 5, 2024 $ 12.03
-2.49%
$ 3.61 billion $ 121,094
Dec 4, 2024 $ 12.35
+3.81%
$ 3.7 billion $ 127,976
Dec 3, 2024 $ 11.9
-0.67%
$ 3.57 billion $ 108,476
Dec 2, 2024 $ 11.98
-1.46%
$ 3.59 billion $ 124,381
Dec 1, 2024 $ 12.16
+0.87%
$ 3.66 billion $ 122,573
Nov 30, 2024 $ 12.06
-0.97%
$ 3.62 billion $ 131,509
Nov 29, 2024 $ 12.18
+2.03%
$ 3.65 billion $ 134,877
Nov 28, 2024 $ 11.92
+0.24%
$ 3.58 billion $ 127,218
Nov 27, 2024 $ 11.89
+3.42%
$ 3.57 billion $ 126,655
Nov 26, 2024 $ 11.51
-0.57%
$ 3.45 billion $ 119,034
Nov 25, 2024 $ 11.57
-5.42%
$ 3.47 billion $ 127,046
Nov 24, 2024 $ 12.24
+0.21%
$ 3.67 billion $ 132,502
Nov 23, 2024 $ 12.21
-0.52%
$ 3.66 billion $ 128,249
Nov 22, 2024 $ 12.27
+0.38%
$ 3.68 billion $ 136,526
Nov 21, 2024 $ 12.23
+4.58%
$ 3.67 billion $ 127,388
Nov 20, 2024 $ 11.68
+2.06%
$ 3.53 billion $ 120,699
Nov 19, 2024 $ 11.44
+1.48%
$ 3.43 billion $ 120,092
Nov 18, 2024 $ 11.27
+1.19%
$ 3.38 billion $ 122,092
Nov 17, 2024 $ 11.14
-1.39%
$ 3.34 billion $ 116,576
Nov 16, 2024 $ 11.3
-0.03%
$ 3.39 billion $ 118,180
Nov 15, 2024 $ 11.29
+3.71%
$ 3.39 billion $ 118,482
Nov 14, 2024 $ 10.82
-3.56%
$ 3.25 billion $ 120,463
Nov 13, 2024 $ 11.22
+2.72%
$ 3.37 billion $ 122,600
Nov 12, 2024 $ 10.92
-1.33%
$ 3.28 billion $ 120,082
Nov 11, 2024 $ 11.07
+10.97%
$ 3.32 billion $ 110,972
Nov 10, 2024 $ 9.97
+4.82%
$ 2.99 billion $ 104,882
Nov 9, 2024 $ 9.51
-0.03%
$ 2.85 billion $ 102,908
Nov 8, 2024 $ 9.51
+0.27%
$ 2.85 billion $ 103,072
Nov 7, 2024 $ 9.49
+1.16%
$ 2.85 billion $ 99,846
Nov 6, 2024 $ 9.43
+9.61%
$ 2.83 billion $ 94,048
Nov 5, 2024 $ 8.6
+1.44%
$ 2.58 billion $ 92,121
Nov 4, 2024 $ 8.42
-1.91%
$ 2.53 billion $ 91,306
Nov 3, 2024 $ 8.6
-0.83%
$ 2.58 billion $ 91,751