Vinci Historical Data

VINCI Page 16
Download
Date Close Price change Market cap Trading volume
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
Jun 5, 2024 $ 8.89
+1.34%
$ 2.67 billion $ 104,005
Jun 4, 2024 $ 8.78
+2.03%
$ 2.63 billion $ 110,394
Jun 3, 2024 $ 8.6
+1.50%
$ 2.58 billion $ 108,047
Jun 2, 2024 $ 8.48
+0.56%
$ 2.54 billion $ 106,313
Jun 1, 2024 $ 8.43
+0.61%
$ 2.53 billion $ 104,106
May 31, 2024 $ 8.38
-1.76%
$ 2.51 billion $ 109,098
May 30, 2024 $ 8.53
+1.67%
$ 2.56 billion $ 108,211
May 29, 2024 $ 8.39
-1.42%
$ 2.52 billion $ 105,840
May 28, 2024 $ 8.51
-1.39%
$ 2.55 billion $ 108,067
May 27, 2024 $ 8.63
+0.75%
$ 2.59 billion $ 113,609
May 26, 2024 $ 8.57
-1.06%
$ 2.57 billion $ 110,393
May 25, 2024 $ 8.66
+1.55%
$ 2.6 billion $ 108,885
May 24, 2024 $ 8.53
+0.38%
$ 2.56 billion $ 114,592
May 23, 2024 $ 8.49
-0.99%
$ 2.55 billion $ 113,639
May 22, 2024 $ 8.58
-1.34%
$ 2.57 billion $ 120,514
May 21, 2024 $ 8.7
-2.47%
$ 2.61 billion $ 117,776
May 20, 2024 $ 8.92
+7.63%
$ 2.68 billion $ 132,523
May 19, 2024 $ 8.29
-0.12%
$ 2.49 billion $ 114,307
May 18, 2024 $ 8.32
-0.72%
$ 2.5 billion $ 116,383
May 17, 2024 $ 8.38
+3.55%
$ 2.51 billion $ 122,147
May 16, 2024 $ 8.09
-1.96%
$ 2.43 billion $ 124,413
May 15, 2024 $ 8.25
+8.07%
$ 2.48 billion $ 119,519
May 14, 2024 $ 7.64
-2.24%
$ 2.29 billion $ 112,790
May 13, 2024 $ 7.81
+2.45%
$ 2.34 billion $ 115,146
May 12, 2024 $ 7.62
+0.32%
$ 2.29 billion $ 113,455
May 11, 2024 $ 7.6
+0.79%
$ 2.28 billion $ 115,079
May 10, 2024 $ 7.55
-3.52%
$ 2.26 billion $ 113,521
May 9, 2024 $ 7.83
+3.12%
$ 2.35 billion $ 123,353
May 8, 2024 $ 7.59
-1.82%
$ 2.28 billion $ 125,040
May 7, 2024 $ 7.73
+55.13%
$ 2.32 billion $ 143,614
May 6, 2024 $ 4.99
-9.16%
$ 1.5 billion $ 146,351
May 5, 2024 $ 5.48
-4.82%
$ 1.64 billion $ 151,339
May 4, 2024 $ 5.78
-8.54%
$ 1.73 billion $ 163,394
May 3, 2024 $ 6.32
+50.91%
$ 1.9 billion $ 46,361