Vinci Historical Data

VINCI Page 12
Download
Date Close Price change Market cap Trading volume
Jan 7, 2025 $ 12.11
-4.88%
$ 3.63 billion $ 126,874
Jan 6, 2025 $ 12.73
+4.28%
$ 3.82 billion $ 132,570
Jan 5, 2025 $ 12.2
-0.17%
$ 3.66 billion $ 125,108
Jan 4, 2025 $ 12.23
-0.03%
$ 3.67 billion $ 127,055
Jan 3, 2025 $ 12.22
+1.52%
$ 3.67 billion $ 128,941
Jan 2, 2025 $ 12.04
+1.73%
$ 3.61 billion $ 112,818
Dec 31, 2024 $ 11.85
+2.25%
$ 3.56 billion $ 403
Dec 30, 2024 $ 11.59
-0.28%
$ 3.48 billion $ 84,625
Dec 29, 2024 $ 11.63
-2.35%
$ 3.49 billion $ 120,998
Dec 28, 2024 $ 11.91
+1.12%
$ 3.57 billion $ 127,935
Dec 27, 2024 $ 11.8
-0.68%
$ 3.54 billion $ 119,195
Dec 26, 2024 $ 11.87
-4.27%
$ 3.56 billion $ 129,360
Dec 25, 2024 $ 12.33
+0.77%
$ 3.7 billion $ 123,524
Dec 24, 2024 $ 12.24
+3.28%
$ 3.67 billion $ 133,231
Dec 23, 2024 $ 11.84
+0.32%
$ 3.55 billion $ 128,228
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