Vinci Historical Data

VINCI Page 14
Download
Date Close Price change Market cap Trading volume
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
Sep 13, 2024 $ 7.51
+3.38%
$ 2.25 billion $ 81,563
Sep 12, 2024 $ 7.27
+2.25%
$ 2.18 billion $ 76,551
Sep 11, 2024 $ 7.11
-0.94%
$ 2.13 billion $ 77,514
Sep 10, 2024 $ 7.17
+0.93%
$ 2.15 billion $ 77,192
Sep 9, 2024 $ 7.11
+4.91%
$ 2.13 billion $ 74,736
Sep 8, 2024 $ 6.77
+0.94%
$ 2.03 billion $ 73,017
Sep 7, 2024 $ 6.71
-0.07%
$ 2.01 billion $ 71,073
Sep 6, 2024 $ 6.71
-3.56%
$ 2.01 billion $ 69,575
Sep 5, 2024 $ 6.96
-3.30%
$ 2.09 billion $ 78,638
Sep 4, 2024 $ 7.21
+0.54%
$ 2.16 billion $ 77,786
Sep 3, 2024 $ 7.2
-1.78%
$ 2.16 billion $ 72,312
Sep 2, 2024 $ 7.31
+2.90%
$ 2.19 billion $ 76,082
Sep 1, 2024 $ 7.11
-3.49%
$ 2.13 billion $ 77,641
Aug 31, 2024 $ 7.34
+0.54%
$ 2.2 billion $ 77,087
Aug 30, 2024 $ 7.3
-1.38%
$ 2.19 billion $ 77,618
Aug 29, 2024 $ 7.41
+1.25%
$ 2.22 billion $ 74,218
Aug 28, 2024 $ 7.31
-0.65%
$ 2.19 billion $ 76,154
Aug 27, 2024 $ 7.35
-5.91%
$ 2.21 billion $ 77,193
Aug 26, 2024 $ 7.82
-2.08%
$ 2.35 billion $ 81,183
Aug 25, 2024 $ 7.99
+0.38%
$ 2.4 billion $ 85,534
Aug 24, 2024 $ 7.96
+0.35%
$ 2.39 billion $ 76,800
Aug 23, 2024 $ 7.93
+5.71%
$ 2.38 billion $ 78,695
Aug 22, 2024 $ 7.5
-0.85%
$ 2.25 billion $ 76,428
Aug 21, 2024 $ 7.56
+2.88%
$ 2.27 billion $ 79,377
Aug 20, 2024 $ 7.35
-0.31%
$ 2.21 billion $ 80,103
Aug 19, 2024 $ 7.38
+1.44%
$ 2.21 billion $ 76,509
Aug 18, 2024 $ 7.25
-2.34%
$ 2.17 billion $ 74,789
Aug 17, 2024 $ 7.42
+1.65%
$ 2.23 billion $ 78,890
Aug 16, 2024 $ 7.3
+2.29%
$ 2.19 billion $ 80,876
Aug 15, 2024 $ 7.13
-1.96%
$ 2.14 billion $ 70,797
Aug 14, 2024 $ 7.28
-2.72%
$ 2.18 billion $ 77,680
Aug 13, 2024 $ 7.48
+1.24%
$ 2.24 billion $ 78,668
Aug 12, 2024 $ 7.39
+1.58%
$ 2.22 billion $ 75,325
Aug 11, 2024 $ 7.28
-4.05%
$ 2.18 billion $ 79,775