Vinci Historical Data

VINCI Page 17
Download
Date Close Price change Market cap Trading volume
May 2, 2024 $ 4.19
-23.51%
$ 1.26 billion $ 27
May 1, 2024 $ 5.45
-7.88%
$ 1.64 billion $ 5,582
Apr 30, 2024 $ 5.97
-10.98%
$ 1.79 billion $ 16,404
Apr 29, 2024 $ 6.15
-1.37%
$ 1.85 billion $ 46,092
Apr 28, 2024 $ 6.18
-3.59%
$ 1.86 billion $ 102,752
Apr 27, 2024 $ 6.42
+0.51%
$ 1.92 billion $ 156,518
Apr 26, 2024 $ 6.38
-3.85%
$ 1.92 billion $ 189,121
Apr 25, 2024 $ 6.64
-6.63%
$ 1.99 billion $ 145,235
Apr 24, 2024 $ 7.07
+10.86%
$ 2.12 billion $ 144,013
Apr 23, 2024 $ 6.38
-0.65%
$ 1.91 billion $ 196,944
Apr 22, 2024 $ 6.4
-10.46%
$ 1.92 billion $ 195,457
Apr 21, 2024 $ 7.15
-1.21%
$ 2.14 billion $ 204,638
Apr 20, 2024 $ 7.23
+10.77%
$ 2.17 billion $ 181,553
Apr 19, 2024 $ 6.53
+9.85%
$ 1.96 billion $ 204,637
Apr 18, 2024 $ 5.94
-13.99%
$ 1.78 billion $ 207,373
Apr 17, 2024 $ 6.91
-3.84%
$ 2.07 billion $ 199,131
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