Vinci Historical Data

VINCI Page 13
Download
Date Close Price change Market cap Trading volume
Nov 18, 2024 $ 11.27
+1.19%
$ 3.38 billion $ 122,092
Nov 17, 2024 $ 11.14
-1.39%
$ 3.34 billion $ 116,576
Nov 16, 2024 $ 11.3
-0.03%
$ 3.39 billion $ 118,180
Nov 15, 2024 $ 11.29
+3.71%
$ 3.39 billion $ 118,482
Nov 14, 2024 $ 10.82
-3.56%
$ 3.25 billion $ 120,463
Nov 13, 2024 $ 11.22
+2.72%
$ 3.37 billion $ 122,600
Nov 12, 2024 $ 10.92
-1.33%
$ 3.28 billion $ 120,082
Nov 11, 2024 $ 11.07
+10.97%
$ 3.32 billion $ 110,972
Nov 10, 2024 $ 9.97
+4.82%
$ 2.99 billion $ 104,882
Nov 9, 2024 $ 9.51
-0.03%
$ 2.85 billion $ 102,908
Nov 8, 2024 $ 9.51
+0.27%
$ 2.85 billion $ 103,072
Nov 7, 2024 $ 9.49
+1.16%
$ 2.85 billion $ 99,846
Nov 6, 2024 $ 9.43
+9.61%
$ 2.83 billion $ 94,048
Nov 5, 2024 $ 8.6
+1.44%
$ 2.58 billion $ 92,121
Nov 4, 2024 $ 8.42
-1.91%
$ 2.53 billion $ 91,306
Nov 3, 2024 $ 8.6
-0.83%
$ 2.58 billion $ 91,751
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