Vinci Historical Data

VINCI Page 16
Download
Date Close Price change Market cap Trading volume
Apr 16, 2024 $ 7.18
+13.68%
$ 2.15 billion $ 214,346
Apr 15, 2024 $ 6.32
-8.11%
$ 1.9 billion $ 207,745
Apr 14, 2024 $ 6.88
-3.10%
$ 2.06 billion $ 223,554
Apr 13, 2024 $ 7.13
+3.07%
$ 2.14 billion $ 212,391
Apr 12, 2024 $ 6.92
-2.08%
$ 2.08 billion $ 218,636
Apr 11, 2024 $ 7.07
+3.06%
$ 2.12 billion $ 230,596
Apr 10, 2024 $ 6.86
+10.22%
$ 2.06 billion $ 230,621
Apr 9, 2024 $ 6.23
-8.60%
$ 1.87 billion $ 220,671
Apr 8, 2024 $ 6.81
-7.89%
$ 2.04 billion $ 235,689
Apr 7, 2024 $ 7.4
-5.43%
$ 2.22 billion $ 239,394
Apr 6, 2024 $ 7.83
+4.16%
$ 2.35 billion $ 234,690
Apr 5, 2024 $ 7.52
+6.71%
$ 2.26 billion $ 232,785
Apr 4, 2024 $ 7.05
+6.98%
$ 2.11 billion $ 227,321
Apr 3, 2024 $ 6.61
+2.34%
$ 1.98 billion $ 225,971
Apr 2, 2024 $ 6.46
-6.06%
$ 1.94 billion $ 205,372
Apr 1, 2024 $ 6.88
-2.51%
$ 2.06 billion $ 224,767
Mar 31, 2024 $ 7.05
-1.26%
$ 2.12 billion $ 239,582
Mar 30, 2024 $ 7.15
+8.71%
$ 2.14 billion $ 227,917
Mar 29, 2024 $ 6.58
-7.97%
$ 1.97 billion $ 232,268
Mar 28, 2024 $ 7.14
-1.04%
$ 2.14 billion $ 233,864
Mar 27, 2024 $ 7.22
-1.74%
$ 2.17 billion $ 227,326
Mar 26, 2024 $ 7.35
-11.67%
$ 2.2 billion $ 225,755
Mar 25, 2024 $ 8.32
+25.41%
$ 2.5 billion $ 231,495
Mar 24, 2024 $ 6.64
+0.29%
$ 1.99 billion $ 217,008
Mar 23, 2024 $ 6.63
-1.68%
$ 1.99 billion $ 218,042
Mar 22, 2024 $ 6.74
-10.97%
$ 2.02 billion $ 211,049
Mar 21, 2024 $ 7.57
+11.41%
$ 2.27 billion $ 197,567
Mar 20, 2024 $ 6.79
+17.25%
$ 2.04 billion $ 448,870
Mar 19, 2024 $ 5.79
-8.97%
$ 1.74 billion $ 449,556
Mar 18, 2024 $ 6.42
-0.94%
$ 1.93 billion $ 478,971
Jun 7, 2022 $ 2.92
-6.38%
$ 875.59 million $ 12,316
Jun 6, 2022 $ 3.12
+1.05%
$ 935.24 million $ 13,155
Jun 5, 2022 $ 3.09
-1.32%
$ 925.62 million $ 6,270
Jun 4, 2022 $ 3.13
+10.11%
$ 937.88 million $ 12,707
Jun 3, 2022 $ 2.84
+3.84%
$ 851.82 million $ 13,466
Jun 2, 2022 $ 2.73
-2.37%
$ 820.31 million $ 7,894
Jun 1, 2022 $ 2.8
-6.91%
$ 840.21 million $ 11,574
May 31, 2022 $ 3.1
+0.07%
$ 929.58 million $ 5,721
May 30, 2022 $ 3.1
+12.81%
$ 929.06 million $ 9,291
May 29, 2022 $ 2.75
+13.69%
$ 823.59 million $ 23,387
May 28, 2022 $ 2.41
-4.16%
$ 724.42 million $ 6,259
May 27, 2022 $ 2.52
-11.58%
$ 755.92 million $ 26,787
May 26, 2022 $ 2.85
+5.89%
$ 855.45 million $ 11,949
May 25, 2022 $ 2.69
+5.69%
$ 808.03 million $ 11,143
May 24, 2022 $ 2.55
+8.05%
$ 764.64 million $ 11,746
May 23, 2022 $ 2.36
+1.95%
$ 707.67 million $ 10,569
May 22, 2022 $ 2.31
-14.76%
$ 694.26 million $ 17,828
May 21, 2022 $ 2.72
+12.44%
$ 814.54 million $ 14,898
May 20, 2022 $ 2.42
+0.15%
$ 724.62 million $ 11,238
May 19, 2022 $ 2.41
+3.46%
$ 723.68 million $ 21,576