Vinci Historical Data

VINCI Page 11
Download
Date Close Price change Market cap Trading volume
Feb 26, 2025 $ 10.51
-4.39%
$ 3.15 billion $ 237,441
Feb 25, 2025 $ 11.01
-3.42%
$ 3.3 billion $ 252,598
Feb 24, 2025 $ 11.42
-4.37%
$ 3.43 billion $ 256,773
Feb 23, 2025 $ 11.94
-0.29%
$ 3.58 billion $ 270,394
Feb 22, 2025 $ 11.98
-0.18%
$ 3.59 billion $ 268,281
Feb 21, 2025 $ 12
-1.77%
$ 3.6 billion $ 265,455
Feb 20, 2025 $ 12.22
+1.16%
$ 3.67 billion $ 274,485
Feb 19, 2025 $ 12.08
+1.87%
$ 3.62 billion $ 257,638
Feb 18, 2025 $ 11.84
-0.32%
$ 3.55 billion $ 210,649
Feb 17, 2025 $ 11.88
-0.37%
$ 3.56 billion $ 217,716
Feb 16, 2025 $ 11.92
-1.49%
$ 3.58 billion $ 215,994
Feb 15, 2025 $ 12.1
+0.11%
$ 3.63 billion $ 224,060
Feb 14, 2025 $ 12.19
+0.86%
$ 3.66 billion $ 219,658
Feb 13, 2025 $ 12.07
-1.28%
$ 3.62 billion $ 213,681
Feb 12, 2025 $ 12.22
+2.10%
$ 3.67 billion $ 219,925
Feb 11, 2025 $ 11.94
-1.46%
$ 3.58 billion $ 214,669
Feb 10, 2025 $ 12.11
+1.03%
$ 3.63 billion $ 220,486
Feb 9, 2025 $ 11.97
-0.61%
$ 3.59 billion $ 217,362
Feb 8, 2025 $ 12.04
+0.45%
$ 3.61 billion $ 220,917
Feb 7, 2025 $ 11.97
-0.50%
$ 3.59 billion $ 218,252
Feb 6, 2025 $ 12.07
-0.02%
$ 3.62 billion $ 211,965
Feb 5, 2025 $ 12.07
-1.06%
$ 3.62 billion $ 220,701
Feb 4, 2025 $ 12.21
-2.89%
$ 3.66 billion $ 220,167
Feb 3, 2025 $ 12.57
+3.16%
$ 3.77 billion $ 228,061
Feb 2, 2025 $ 12.2
-2.35%
$ 3.66 billion $ 221,270
Feb 1, 2025 $ 12.48
-1.68%
$ 3.75 billion $ 222,991
Jan 31, 2025 $ 12.7
-2.39%
$ 3.81 billion $ 229,902
Jan 30, 2025 $ 13.02
+0.71%
$ 3.91 billion $ 234,059
Jan 29, 2025 $ 12.93
+2.02%
$ 3.88 billion $ 234,783
Jan 28, 2025 $ 12.67
+0.06%
$ 3.8 billion $ 230,322
Jan 27, 2025 $ 12.65
-1.36%
$ 3.79 billion $ 227,136
Jan 26, 2025 $ 12.83
-1.64%
$ 3.85 billion $ 226,139
Jan 25, 2025 $ 13.04
+0.01%
$ 3.91 billion $ 231,976
Jan 24, 2025 $ 13.04
+0.35%
$ 3.91 billion $ 234,629
Jan 23, 2025 $ 13.01
+1.18%
$ 3.9 billion $ 237,624
Jan 22, 2025 $ 12.86
-3.07%
$ 3.86 billion $ 237,132
Jan 21, 2025 $ 13.26
+3.68%
$ 3.98 billion $ 236,445
Jan 20, 2025 $ 12.76
+0.77%
$ 3.83 billion $ 226,022
Jan 19, 2025 $ 12.7
-2.02%
$ 3.81 billion $ 231,705
Jan 18, 2025 $ 12.95
+0.29%
$ 3.89 billion $ 236,260
Jan 17, 2025 $ 12.91
+3.30%
$ 3.87 billion $ 232,991
Jan 16, 2025 $ 12.51
-0.50%
$ 3.75 billion $ 138,979
Jan 15, 2025 $ 12.51
+4.48%
$ 3.75 billion $ 118,552
Jan 14, 2025 $ 11.97
+1.37%
$ 3.59 billion $ 133,250
Jan 13, 2025 $ 11.81
+0.05%
$ 3.54 billion $ 119,680
Jan 12, 2025 $ 11.72
-0.35%
$ 3.51 billion $ 121,912
Jan 11, 2025 $ 11.76
-0.65%
$ 3.53 billion $ 126,360
Jan 10, 2025 $ 11.84
+3.06%
$ 3.55 billion $ 125,496
Jan 9, 2025 $ 11.46
-2.76%
$ 3.44 billion $ 117,608
Jan 8, 2025 $ 11.79
-2.17%
$ 3.54 billion $ 122,744