Vinci Historical Data

VINCI Page 11
Download
Date Close Price change Market cap Trading volume
Jun 21, 3 AM $ 8.05
+0.27%
$ 2.42 billion $ 183,830
Jun 21, 2 AM $ 8.03
+0.03%
$ 2.41 billion $ 183,350
Jun 21, 1 AM $ 8.03
+0.73%
$ 2.41 billion $ 183,585
Jun 21, 12 AM $ 7.97
-0.83%
$ 2.39 billion $ 183,895
Jun 20, 11 PM $ 8.04
+0.81%
$ 2.41 billion $ 184,070
Jun 20, 10 PM $ 7.97
+0.44%
$ 2.39 billion $ 183,714
Jun 20, 9 PM $ 7.94
+0.15%
$ 2.38 billion $ 183,120
Jun 20, 8 PM $ 7.93
+0.00%
$ 2.38 billion $ 182,609
Jun 20, 7 PM $ 7.93
-0.60%
$ 2.38 billion $ 182,370
Jun 20, 6 PM $ 7.97
+0.03%
$ 2.39 billion $ 181,599
Jun 20, 5 PM $ 7.97
+0.16%
$ 2.39 billion $ 180,966
Jun 20, 4 PM $ 7.96
+0.10%
$ 2.39 billion $ 181,346
Jun 20, 3 PM $ 7.95
+0.27%
$ 2.39 billion $ 181,262
Jun 20, 2 PM $ 7.93
+0.00%
$ 2.38 billion $ 180,152
Jun 20, 1 PM $ 7.93
-0.32%
$ 2.38 billion $ 178,611
Jun 20, 12 PM $ 7.95
+0.43%
$ 2.39 billion $ 179,455
Jun 20, 11 AM $ 7.92
+0.30%
$ 2.38 billion $ 179,487
Jun 20, 10 AM $ 7.89
-0.12%
$ 2.37 billion $ 179,466
Jun 20, 9 AM $ 7.9
+0.21%
$ 2.37 billion $ 179,360
Jun 20, 8 AM $ 7.89
-0.90%
$ 2.37 billion $ 177,692
Jun 20, 7 AM $ 7.96
-0.09%
$ 2.39 billion $ 177,873
Jun 20, 6 AM $ 7.97
+0.92%
$ 2.39 billion $ 177,721
Jun 20, 5 AM $ 7.89
+0.16%
$ 2.37 billion $ 178,067
Jun 20, 4 AM $ 7.88
+0.19%
$ 2.36 billion $ 177,456
Jun 20, 3 AM $ 7.87
+0.13%
$ 2.36 billion $ 177,184
Jun 20, 2 AM $ 7.86
-0.33%
$ 2.36 billion $ 176,976
Jun 20, 1 AM $ 7.88
-0.56%
$ 2.36 billion $ 177,682
Jun 20, 12 AM $ 7.93
+0.71%
$ 2.38 billion $ 177,920
Jun 19, 11 PM $ 7.87
-0.58%
$ 2.36 billion $ 178,062
Jun 19, 10 PM $ 7.92
+0.87%
$ 2.37 billion $ 177,571
Jun 19, 9 PM $ 7.85
-0.04%
$ 2.35 billion $ 176,691
Jun 19, 8 PM $ 7.85
+0.41%
$ 2.35 billion $ 176,543
Jun 19, 7 PM $ 7.82
-0.02%
$ 2.35 billion $ 176,270
Jun 19, 6 PM $ 7.82
-1.01%
$ 2.35 billion $ 176,539
Jun 19, 5 PM $ 7.9
+0.40%
$ 2.37 billion $ 177,270
Jun 19, 4 PM $ 7.87
+0.37%
$ 2.36 billion $ 177,098
Jun 19, 3 PM $ 7.84
-0.80%
$ 2.35 billion $ 177,411
Jun 19, 2 PM $ 7.9
+0.36%
$ 2.37 billion $ 178,038
Jun 19, 1 PM $ 7.88
+1.22%
$ 2.36 billion $ 177,909
Jun 19, 12 PM $ 7.78
+0.23%
$ 2.34 billion $ 176,166
Jun 19, 11 AM $ 7.77
-0.66%
$ 2.33 billion $ 176,440
Jun 19, 10 AM $ 7.82
+1.08%
$ 2.35 billion $ 177,160
Jun 19, 9 AM $ 7.74
-1.15%
$ 2.32 billion $ 177,380
Jun 19, 8 AM $ 7.82
-0.06%
$ 2.35 billion $ 178,702
Jun 19, 7 AM $ 7.83
+0.41%
$ 2.35 billion $ 178,851
Jun 19, 6 AM $ 7.8
+0.11%
$ 2.34 billion $ 179,545
Jun 19, 5 AM $ 7.79
+0.32%
$ 2.34 billion $ 179,169
Jun 19, 4 AM $ 7.76
-0.99%
$ 2.33 billion $ 179,152
Jun 19, 3 AM $ 7.84
-0.45%
$ 2.35 billion $ 179,956
Jun 19, 2 AM $ 7.87
-0.02%
$ 2.36 billion $ 180,917