Vinci Historical Data

VINCI Page 14
Download
Date Close Price change Market cap Trading volume
Jul 25, 2024 $ 8.21
+0.64%
$ 2.46 billion $ 92,086
Jul 24, 2024 $ 8.16
-0.21%
$ 2.45 billion $ 90,302
Jul 23, 2024 $ 8.18
-2.66%
$ 2.45 billion $ 90,341
Jul 22, 2024 $ 8.4
-1.38%
$ 2.52 billion $ 85,696
Jul 21, 2024 $ 8.52
+2.26%
$ 2.55 billion $ 88,561
Jul 20, 2024 $ 8.33
+0.45%
$ 2.5 billion $ 84,385
Jul 19, 2024 $ 8.29
+3.64%
$ 2.49 billion $ 89,133
Jul 18, 2024 $ 8
-0.18%
$ 2.4 billion $ 83,628
Jul 17, 2024 $ 8.01
-1.36%
$ 2.4 billion $ 80,008
Jul 16, 2024 $ 8.13
+1.15%
$ 2.44 billion $ 87,092
Jul 15, 2024 $ 8.04
+6.62%
$ 2.41 billion $ 86,148
Jul 14, 2024 $ 7.54
+2.61%
$ 2.26 billion $ 80,834
Jul 13, 2024 $ 7.34
+2.27%
$ 2.2 billion $ 77,414
Jul 12, 2024 $ 7.18
+0.67%
$ 2.15 billion $ 76,568
Jul 11, 2024 $ 7.13
-1.21%
$ 2.14 billion $ 74,474
Jul 10, 2024 $ 7.22
-0.46%
$ 2.17 billion $ 75,375
Jul 9, 2024 $ 7.25
+2.70%
$ 2.18 billion $ 73,475
Jul 8, 2024 $ 7.06
+1.78%
$ 2.12 billion $ 73,198
Jul 7, 2024 $ 6.94
-4.70%
$ 2.08 billion $ 79,603
Jul 6, 2024 $ 7.28
+2.90%
$ 2.18 billion $ 79,508
Jul 5, 2024 $ 7.08
-1.38%
$ 2.12 billion $ 71,469
Jul 4, 2024 $ 7.18
-3.82%
$ 2.15 billion $ 70,955
Jul 3, 2024 $ 7.47
-3.00%
$ 2.24 billion $ 79,320
Jul 2, 2024 $ 7.7
-2.07%
$ 2.31 billion $ 85,424
Jul 1, 2024 $ 7.86
+0.37%
$ 2.36 billion $ 76,748
Jun 30, 2024 $ 7.84
+3.60%
$ 2.35 billion $ 81,771
Jun 29, 2024 $ 7.56
+0.98%
$ 2.27 billion $ 75,987
Jun 28, 2024 $ 7.49
-2.52%
$ 2.25 billion $ 78,145
Jun 27, 2024 $ 7.68
+1.79%
$ 2.3 billion $ 87,414
Jun 26, 2024 $ 7.54
-1.61%
$ 2.26 billion $ 84,191
Jun 25, 2024 $ 7.66
+1.66%
$ 2.3 billion $ 83,692
Jun 24, 2024 $ 7.54
-4.53%
$ 2.26 billion $ 80,989
Jun 23, 2024 $ 7.91
-0.78%
$ 2.37 billion $ 82,335
Jun 22, 2024 $ 7.97
+0.25%
$ 2.39 billion $ 85,957
Jun 21, 2024 $ 7.95
-1.18%
$ 2.38 billion $ 87,227
Jun 20, 2024 $ 8.04
-0.95%
$ 2.41 billion $ 87,167
Jun 19, 2024 $ 8.12
+0.46%
$ 2.44 billion $ 90,183
Jun 18, 2024 $ 8.08
-2.07%
$ 2.42 billion $ 92,654
Jun 17, 2024 $ 8.24
-0.30%
$ 2.47 billion $ 93,435
Jun 16, 2024 $ 8.27
-0.14%
$ 2.48 billion $ 87,591
Jun 15, 2024 $ 8.27
+0.92%
$ 2.48 billion $ 91,976
Jun 14, 2024 $ 8.19
-1.51%
$ 2.46 billion $ 91,892
Jun 13, 2024 $ 8.32
-2.31%
$ 2.49 billion $ 94,236
Jun 12, 2024 $ 8.51
+1.93%
$ 2.55 billion $ 94,227
Jun 11, 2024 $ 8.35
-3.15%
$ 2.51 billion $ 102,246
Jun 10, 2024 $ 8.62
-0.16%
$ 2.59 billion $ 106,270
Jun 9, 2024 $ 8.64
+0.51%
$ 2.59 billion $ 102,403
Jun 8, 2024 $ 8.59
-0.07%
$ 2.58 billion $ 103,329
Jun 7, 2024 $ 8.6
-1.98%
$ 2.58 billion $ 106,589
Jun 6, 2024 $ 8.77
-1.27%
$ 2.63 billion $ 103,751