Vinci Historical Data

VINCI Page 12
Download
Date Close Price change Market cap Trading volume
Jun 19, 2 AM $ 7.87
-0.02%
$ 2.36 billion $ 180,917
Jun 19, 1 AM $ 7.88
+0.83%
$ 2.36 billion $ 181,641
Jun 19, 12 AM $ 7.81
+0.06%
$ 2.34 billion $ 181,156
Jun 18, 11 PM $ 7.81
-0.67%
$ 2.34 billion $ 180,802
Jun 18, 10 PM $ 7.86
-0.12%
$ 2.36 billion $ 180,131
Jun 18, 9 PM $ 7.87
+0.57%
$ 2.36 billion $ 180,423
Jun 18, 8 PM $ 7.82
-0.38%
$ 2.35 billion $ 180,923
Jun 18, 7 PM $ 7.85
+0.19%
$ 2.36 billion $ 180,484
Jun 18, 6 PM $ 7.84
+0.98%
$ 2.35 billion $ 179,937
Jun 18, 5 PM $ 7.76
-0.15%
$ 2.33 billion $ 179,764
Jun 18, 4 PM $ 7.77
+0.37%
$ 2.33 billion $ 180,258
Jun 18, 3 PM $ 7.74
-2.89%
$ 2.32 billion $ 179,568
Jun 18, 2 PM $ 7.97
-0.28%
$ 2.39 billion $ 183,059
Jun 18, 1 PM $ 8
-0.05%
$ 2.4 billion $ 183,171
Jun 18, 12 PM $ 8
+0.88%
$ 2.4 billion $ 184,599
Jun 18, 11 AM $ 7.93
-0.27%
$ 2.38 billion $ 182,246
Jun 18, 10 AM $ 7.95
-0.12%
$ 2.39 billion $ 181,837
Jun 18, 9 AM $ 7.96
-0.90%
$ 2.39 billion $ 182,315
Jun 18, 8 AM $ 8.04
+0.54%
$ 2.41 billion $ 182,539
Jun 18, 7 AM $ 7.99
-0.07%
$ 2.4 billion $ 182,886
Jun 18, 6 AM $ 8
+0.04%
$ 2.4 billion $ 182,175
Jun 18, 5 AM $ 8
+0.09%
$ 2.4 billion $ 181,703
Jun 18, 4 AM $ 7.99
-0.63%
$ 2.4 billion $ 181,883
Jun 18, 3 AM $ 8.04
-0.41%
$ 2.41 billion $ 182,815
Jun 18, 2 AM $ 8.07
+0.08%
$ 2.42 billion $ 183,197
Jun 18, 1 AM $ 8.07
+0.09%
$ 2.42 billion $ 182,003
Jun 18, 12 AM $ 8.06
+0.70%
$ 2.42 billion $ 182,718
Jun 17, 11 PM $ 8
+0.16%
$ 2.4 billion $ 183,119
Jun 17, 10 PM $ 7.99
+0.04%
$ 2.4 billion $ 183,702
Jun 17, 9 PM $ 7.99
-0.72%
$ 2.4 billion $ 183,625
Jun 17, 8 PM $ 8.04
+0.35%
$ 2.41 billion $ 183,891
Jun 17, 7 PM $ 8.02
-2.28%
$ 2.4 billion $ 183,369
Jun 17, 6 PM $ 8.2
-0.20%
$ 2.46 billion $ 187,143
Jun 17, 5 PM $ 8.22
+0.32%
$ 2.47 billion $ 188,155
Jun 17, 4 PM $ 8.19
+0.17%
$ 2.46 billion $ 187,490
Jun 17, 3 PM $ 8.18
+0.70%
$ 2.45 billion $ 187,483
Jun 17, 2 PM $ 8.12
+0.34%
$ 2.44 billion $ 185,743
Jun 17, 1 PM $ 8.1
+0.05%
$ 2.43 billion $ 186,386
Jun 17, 12 PM $ 8.09
-0.13%
$ 2.43 billion $ 184,545
Jun 17, 11 AM $ 8.1
+0.29%
$ 2.43 billion $ 184,687
Jun 17, 10 AM $ 8.03
-0.89%
$ 2.41 billion $ 184,820
Jun 17, 9 AM $ 8.11
+0.67%
$ 2.43 billion $ 184,712
Jun 17, 8 AM $ 8.06
-1.53%
$ 2.42 billion $ 185,485
Jun 17, 7 AM $ 8.18
-0.16%
$ 2.45 billion $ 186,990
Jun 17, 6 AM $ 8.19
+0.40%
$ 2.46 billion $ 187,226
Jun 17, 5 AM $ 8.16
-0.28%
$ 2.45 billion $ 187,415
Jun 17, 4 AM $ 8.18
-0.41%
$ 2.45 billion $ 187,513
Jun 17, 3 AM $ 8.21
-0.27%
$ 2.46 billion $ 186,687
Jun 17, 2 AM $ 8.24
-0.04%
$ 2.47 billion $ 187,067
Jun 17, 1 AM $ 8.24
+0.52%
$ 2.47 billion $ 186,902