Vinci Historical Data

VINCI Page 12
Download
Date Close Price change Market cap Trading volume
Nov 2, 2024 $ 8.67
-0.32%
$ 2.6 billion $ 91,723
Nov 1, 2024 $ 8.69
-1.12%
$ 2.61 billion $ 100,129
Oct 31, 2024 $ 8.8
-2.77%
$ 2.64 billion $ 95,247
Oct 30, 2024 $ 9.05
+0.29%
$ 2.71 billion $ 95,520
Oct 29, 2024 $ 9.02
+4.08%
$ 2.71 billion $ 98,936
Oct 28, 2024 $ 8.67
+2.79%
$ 2.6 billion $ 96,291
Oct 27, 2024 $ 8.43
+1.40%
$ 2.53 billion $ 90,445
Oct 26, 2024 $ 8.32
+0.22%
$ 2.5 billion $ 87,354
Oct 25, 2024 $ 8.28
-2.19%
$ 2.48 billion $ 85,189
Oct 24, 2024 $ 8.46
+1.64%
$ 2.54 billion $ 90,888
Oct 23, 2024 $ 8.33
-1.05%
$ 2.5 billion $ 83,772
Oct 22, 2024 $ 8.35
-0.61%
$ 2.51 billion $ 91,100
Oct 21, 2024 $ 8.41
-1.70%
$ 2.52 billion $ 85,278
Oct 20, 2024 $ 8.56
+0.11%
$ 2.57 billion $ 90,218
Oct 19, 2024 $ 8.55
-0.07%
$ 2.56 billion $ 86,863
Oct 18, 2024 $ 8.56
+2.41%
$ 2.57 billion $ 86,964
Oct 17, 2024 $ 8.35
-0.93%
$ 2.51 billion $ 87,294
Oct 16, 2024 $ 8.42
+1.25%
$ 2.53 billion $ 94,657
Oct 15, 2024 $ 8.33
+1.70%
$ 2.5 billion $ 97,036
Oct 14, 2024 $ 8.19
+4.25%
$ 2.46 billion $ 84,495
Oct 13, 2024 $ 7.86
-0.56%
$ 2.36 billion $ 82,851
Oct 12, 2024 $ 7.9
+1.12%
$ 2.37 billion $ 84,991
Oct 11, 2024 $ 7.81
+3.52%
$ 2.34 billion $ 81,072
Oct 10, 2024 $ 7.53
-0.56%
$ 2.26 billion $ 80,588
Oct 9, 2024 $ 7.58
-1.66%
$ 2.27 billion $ 81,173
Oct 8, 2024 $ 7.71
-0.64%
$ 2.31 billion $ 76,293
Oct 7, 2024 $ 7.77
-0.29%
$ 2.33 billion $ 89,948
Oct 6, 2024 $ 7.79
+0.41%
$ 2.34 billion $ 84,913
Oct 5, 2024 $ 7.76
-0.01%
$ 2.33 billion $ 81,564
Oct 4, 2024 $ 7.76
+2.54%
$ 2.33 billion $ 78,429
Oct 3, 2024 $ 7.57
+0.53%
$ 2.27 billion $ 78,244
Oct 2, 2024 $ 7.52
-0.30%
$ 2.26 billion $ 79,793
Oct 1, 2024 $ 7.55
-4.62%
$ 2.27 billion $ 83,242
Sep 30, 2024 $ 7.92
-3.51%
$ 2.37 billion $ 78,345
Sep 29, 2024 $ 8.21
+0.32%
$ 2.46 billion $ 83,702
Sep 28, 2024 $ 8.19
-0.38%
$ 2.46 billion $ 90,755
Sep 27, 2024 $ 8.22
+1.20%
$ 2.46 billion $ 85,431
Sep 26, 2024 $ 8.12
+3.11%
$ 2.43 billion $ 86,059
Sep 25, 2024 $ 7.86
-1.46%
$ 2.36 billion $ 84,214
Sep 24, 2024 $ 7.98
+1.24%
$ 2.39 billion $ 84,253
Sep 23, 2024 $ 7.88
+0.00%
$ 2.36 billion $ 82,494
Sep 22, 2024 $ 7.95
+1.08%
$ 2.38 billion $ 80,447
Sep 21, 2024 $ 7.87
+0.44%
$ 2.36 billion $ 82,007
Sep 20, 2024 $ 7.83
-0.48%
$ 2.35 billion $ 81,844
Sep 19, 2024 $ 7.87
+2.89%
$ 2.36 billion $ 83,821
Sep 18, 2024 $ 7.62
+1.87%
$ 2.28 billion $ 82,531
Sep 17, 2024 $ 7.48
+3.25%
$ 2.24 billion $ 83,423
Sep 16, 2024 $ 7.25
-1.60%
$ 2.17 billion $ 77,296
Sep 15, 2024 $ 7.36
-1.01%
$ 2.21 billion $ 75,864
Sep 14, 2024 $ 7.44
-0.91%
$ 2.23 billion $ 78,679