Vinci Historical Data

VINCI Page 16
Download
Date Close Price change Market cap Trading volume
Jun 11, 12 AM $ 7.67
-0.22%
$ 2.3 billion $ 175,742
Jun 10, 11 PM $ 7.69
+0.90%
$ 2.31 billion $ 174,908
Jun 10, 10 PM $ 7.62
+0.32%
$ 2.29 billion $ 174,919
Jun 10, 9 PM $ 7.6
-1.62%
$ 2.28 billion $ 173,308
Jun 10, 8 PM $ 7.72
-0.39%
$ 2.32 billion $ 173,627
Jun 10, 7 PM $ 7.75
+0.22%
$ 2.32 billion $ 174,916
Jun 10, 6 PM $ 7.73
-0.18%
$ 2.32 billion $ 174,162
Jun 10, 5 PM $ 7.74
-0.42%
$ 2.32 billion $ 174,443
Jun 10, 4 PM $ 7.77
-0.48%
$ 2.33 billion $ 174,902
Jun 10, 3 PM $ 7.81
+0.82%
$ 2.34 billion $ 175,922
Jun 10, 2 PM $ 7.75
+0.14%
$ 2.32 billion $ 173,971
Jun 10, 1 PM $ 7.74
+0.54%
$ 2.32 billion $ 174,228
Jun 10, 12 PM $ 7.65
+0.23%
$ 2.29 billion $ 173,010
Jun 10, 11 AM $ 7.63
+0.26%
$ 2.29 billion $ 171,293
Jun 10, 10 AM $ 7.61
+0.10%
$ 2.28 billion $ 172,707
Jun 10, 9 AM $ 7.6
-0.70%
$ 2.28 billion $ 172,888
Jun 10, 8 AM $ 7.66
-0.68%
$ 2.3 billion $ 172,590
Jun 10, 7 AM $ 7.71
+1.18%
$ 2.31 billion $ 174,572
Jun 10, 6 AM $ 7.64
-0.35%
$ 2.29 billion $ 174,358
Jun 10, 5 AM $ 7.67
+0.93%
$ 2.3 billion $ 174,577
Jun 10, 4 AM $ 7.6
-0.42%
$ 2.28 billion $ 173,896
Jun 10, 3 AM $ 7.63
+0.39%
$ 2.29 billion $ 174,803
Jun 10, 2 AM $ 7.6
-1.20%
$ 2.28 billion $ 173,608
Jun 10, 1 AM $ 7.7
+0.36%
$ 2.31 billion $ 174,953
Jun 10, 12 AM $ 7.67
+0.19%
$ 2.3 billion $ 174,843
Jun 9, 11 PM $ 7.65
-0.85%
$ 2.29 billion $ 174,227
Jun 9, 10 PM $ 7.72
+0.03%
$ 2.31 billion $ 173,473
Jun 9, 9 PM $ 7.72
-0.61%
$ 2.31 billion $ 174,258
Jun 9, 8 PM $ 7.76
+0.09%
$ 2.33 billion $ 175,811
Jun 9, 7 PM $ 7.75
+1.10%
$ 2.33 billion $ 174,937
Jun 9, 6 PM $ 7.66
+0.16%
$ 2.3 billion $ 174,649
Jun 9, 5 PM $ 7.65
+0.29%
$ 2.3 billion $ 174,257
Jun 9, 4 PM $ 7.62
-0.30%
$ 2.29 billion $ 173,954
Jun 9, 3 PM $ 7.64
-0.43%
$ 2.29 billion $ 173,646
Jun 9, 2 PM $ 7.67
-1.59%
$ 2.3 billion $ 174,729
Jun 9, 1 PM $ 7.8
-0.33%
$ 2.34 billion $ 177,466
Jun 9, 12 PM $ 7.82
+0.64%
$ 2.35 billion $ 178,127
Jun 9, 11 AM $ 7.77
-0.19%
$ 2.33 billion $ 178,581
Jun 9, 10 AM $ 7.78
-0.19%
$ 2.33 billion $ 178,376
Jun 9, 9 AM $ 7.8
-0.81%
$ 2.34 billion $ 178,034
Jun 9, 8 AM $ 7.85
+0.20%
$ 2.36 billion $ 178,106
Jun 9, 7 AM $ 7.84
-0.16%
$ 2.35 billion $ 177,854
Jun 9, 6 AM $ 7.84
-0.16%
$ 2.35 billion $ 178,113
Jun 9, 5 AM $ 7.86
-0.67%
$ 2.36 billion $ 178,094
Jun 9, 4 AM $ 7.91
+0.74%
$ 2.37 billion $ 177,824
Jun 9, 3 AM $ 7.85
+0.82%
$ 2.36 billion $ 176,255
Jun 9, 2 AM $ 7.79
-0.76%
$ 2.34 billion $ 175,806
Jun 9, 1 AM $ 7.85
+1.20%
$ 2.35 billion $ 175,470
Jun 9, 12 AM $ 7.75
-1.36%
$ 2.33 billion $ 174,596
Jun 8, 11 PM $ 7.86
-0.38%
$ 2.36 billion $ 175,865