Vinci Historical Data

VINCI Page 11
Download
Date Close Price change Market cap Trading volume
Apr 16, 5 AM $ 9.33
+0.13%
$ 2.8 billion $ 151,194
Apr 16, 4 AM $ 9.32
+0.06%
$ 2.79 billion $ 160,251
Apr 16, 3 AM $ 9.31
-0.02%
$ 2.79 billion $ 167,976
Apr 16, 2 AM $ 9.31
+0.39%
$ 2.79 billion $ 177,296
Apr 16, 1 AM $ 9.28
-0.20%
$ 2.78 billion $ 185,892
Apr 16, 12 AM $ 9.3
-0.02%
$ 2.79 billion $ 194,590
Apr 15, 11 PM $ 9.3
-0.04%
$ 2.79 billion $ 202,995
Apr 15, 10 PM $ 9.3
-0.35%
$ 2.79 billion $ 207,615
Apr 15, 9 PM $ 9.34
-0.19%
$ 2.8 billion $ 206,425
Apr 15, 8 PM $ 9.36
-0.27%
$ 2.81 billion $ 206,813
Apr 15, 7 PM $ 9.38
+0.91%
$ 2.81 billion $ 207,196
Apr 15, 6 PM $ 9.3
+0.60%
$ 2.79 billion $ 205,634
Apr 15, 5 PM $ 9.24
+0.84%
$ 2.77 billion $ 205,927
Apr 15, 4 PM $ 9.16
-0.72%
$ 2.75 billion $ 205,324
Apr 15, 3 PM $ 9.23
-0.40%
$ 2.77 billion $ 205,088
Apr 15, 2 PM $ 9.27
+0.24%
$ 2.78 billion $ 205,387
Apr 15, 1 PM $ 9.25
+0.34%
$ 2.77 billion $ 206,348
Apr 15, 12 PM $ 9.22
-0.64%
$ 2.76 billion $ 206,672
Apr 15, 11 AM $ 9.28
+1.18%
$ 2.78 billion $ 206,540
Apr 15, 10 AM $ 9.17
-0.83%
$ 2.75 billion $ 205,384
Apr 15, 9 AM $ 9.25
+0.62%
$ 2.77 billion $ 204,600
Apr 15, 8 AM $ 9.19
+0.54%
$ 2.76 billion $ 204,971
Apr 15, 7 AM $ 9.14
-0.22%
$ 2.74 billion $ 203,851
Apr 15, 6 AM $ 9.16
-0.96%
$ 2.75 billion $ 204,683
Apr 15, 5 AM $ 9.25
+0.36%
$ 2.78 billion $ 204,767
Apr 15, 4 AM $ 9.22
-0.33%
$ 2.77 billion $ 204,362
Apr 15, 3 AM $ 9.25
-0.43%
$ 2.77 billion $ 205,577
Apr 15, 2 AM $ 9.29
-0.45%
$ 2.79 billion $ 205,198
Apr 15, 1 AM $ 9.33
+0.13%
$ 2.8 billion $ 205,815
Apr 15, 12 AM $ 9.32
+1.22%
$ 2.79 billion $ 205,462
Apr 14, 11 PM $ 9.2
-0.64%
$ 2.76 billion $ 204,746
Apr 14, 10 PM $ 9.26
+0.28%
$ 2.78 billion $ 205,314
Apr 14, 9 PM $ 9.23
-0.30%
$ 2.77 billion $ 206,328
Apr 14, 8 PM $ 9.27
+0.63%
$ 2.78 billion $ 205,975
Apr 14, 7 PM $ 9.2
-0.61%
$ 2.76 billion $ 207,211
Apr 14, 6 PM $ 9.26
-0.86%
$ 2.78 billion $ 206,634
Apr 14, 5 PM $ 9.34
+0.05%
$ 2.8 billion $ 208,868
Apr 14, 4 PM $ 9.35
-0.76%
$ 2.8 billion $ 208,341
Apr 14, 3 PM $ 9.42
+0.28%
$ 2.83 billion $ 210,546
Apr 14, 2 PM $ 9.4
-0.36%
$ 2.82 billion $ 210,503
Apr 14, 1 PM $ 9.43
+1.34%
$ 2.83 billion $ 210,617
Apr 14, 12 PM $ 9.28
+0.40%
$ 2.79 billion $ 207,885
Apr 14, 11 AM $ 9.24
+0.17%
$ 2.77 billion $ 207,154
Apr 14, 10 AM $ 9.23
-0.10%
$ 2.77 billion $ 207,406
Apr 14, 9 AM $ 9.24
-0.30%
$ 2.77 billion $ 208,163
Apr 14, 8 AM $ 9.27
-0.53%
$ 2.78 billion $ 208,746
Apr 14, 7 AM $ 9.32
-0.01%
$ 2.79 billion $ 208,088
Apr 14, 6 AM $ 9.32
+0.50%
$ 2.79 billion $ 208,047
Apr 14, 5 AM $ 9.27
+0.51%
$ 2.78 billion $ 207,124
Apr 14, 4 AM $ 9.22
-0.76%
$ 2.77 billion $ 208,589