Vinci Historical Data

VINCI Page 17
Download
Date Close Price change Market cap Trading volume
May 18, 2022 $ 2.33
-1.54%
$ 699.31 million $ 6,942
May 17, 2022 $ 2.37
+5.58%
$ 710.29 million $ 7,868
May 16, 2022 $ 2.24
-1.65%
$ 672.74 million $ 10,363
May 15, 2022 $ 2.28
-3.86%
$ 683.93 million $ 9,230
May 14, 2022 $ 2.37
+12.45%
$ 711.57 million $ 20,683
May 13, 2022 $ 2.11
+0.89%
$ 632.74 million $ 4,401
May 12, 2022 $ 2.09
-14.74%
$ 627.84 million $ 8,102
May 11, 2022 $ 2.45
-3.39%
$ 736.21 million $ 18,727
May 10, 2022 $ 2.54
-6.96%
$ 762.26 million $ 18,008
May 9, 2022 $ 2.73
-7.32%
$ 820.44 million $ 24,009
May 8, 2022 $ 2.86
-3.99%
$ 856.51 million $ 1,457
May 7, 2022 $ 2.97
-5.40%
$ 892.15 million $ 14,437
May 6, 2022 $ 2.96
-1.25%
$ 887.05 million $ 6,595
May 5, 2022 $ 2.99
-15.32%
$ 898.4 million $ 20,452
May 4, 2022 $ 3.54
+8.27%
$ 1.06 billion $ 16,730
May 3, 2022 $ 3.27
-4.04%
$ 980.03 million $ 29,334
May 2, 2022 $ 3.31
-0.25%
$ 992.9 million $ 5,254
May 1, 2022 $ 3.32
+4.23%
$ 995.37 million $ 11,074
Apr 30, 2022 $ 3.18
-7.07%
$ 955.05 million $ 16,833
Apr 29, 2022 $ 3.43
-3.28%
$ 1.03 billion $ 24,115
Apr 28, 2022 $ 3.54
-5.94%
$ 1.06 billion $ 42,691
Apr 27, 2022 $ 3.86
+2.51%
$ 1.16 billion $ 3,369
Apr 26, 2022 $ 3.76
-0.82%
$ 1.13 billion $ 39,765
Apr 25, 2022 $ 3.8
+4.09%
$ 1.14 billion $ 29,571
Apr 24, 2022 $ 3.62
+0.07%
$ 1.09 billion $ 5,409
Apr 23, 2022 $ 3.62
-10.23%
$ 1.09 billion $ 15,005
Apr 22, 2022 $ 4.03
+1.30%
$ 1.21 billion $ 34,087
Apr 21, 2022 $ 3.98
-8.46%
$ 1.19 billion $ 9,300
Apr 20, 2022 $ 4.35
-10.38%
$ 1.3 billion $ 32,607
Apr 19, 2022 $ 4.85
+6.44%
$ 1.46 billion $ 34,541
Apr 18, 2022 $ 4.1
+1.77%
$ 1.23 billion $ 3,193
Apr 17, 2022 $ 4.03
+3.81%
$ 1.21 billion $ 38,747
Apr 16, 2022 $ 3.89
-5.63%
$ 1.17 billion $ 12,756
Apr 15, 2022 $ 4.12
-8.29%
$ 1.24 billion $ 29,578
Apr 14, 2022 $ 4.49
-1.93%
$ 1.35 billion $ 30,261
Apr 13, 2022 $ 4.58
+6.94%
$ 1.37 billion $ 3,925
Apr 12, 2022 $ 4.29
-13.47%
$ 1.29 billion $ 36,133
Apr 11, 2022 $ 4.95
-12.77%
$ 1.49 billion $ 14,722
Apr 10, 2022 $ 5.69
+3.35%
$ 1.71 billion $ 29,584
Apr 9, 2022 $ 5.5
+7.57%
$ 1.65 billion $ 28,832
Apr 8, 2022 $ 5.11
+4.11%
$ 1.53 billion $ 12,322
Apr 7, 2022 $ 4.92
-10.02%
$ 1.48 billion $ 28,095
Apr 6, 2022 $ 5.46
-13.86%
$ 1.64 billion $ 37,658
Apr 5, 2022 $ 5.97
-1.36%
$ 1.79 billion $ 31,961
Apr 4, 2022 $ 6.05
+6.87%
$ 1.82 billion $ 48,016
Apr 3, 2022 $ 5.67
+12.05%
$ 1.7 billion $ 11,181
Apr 2, 2022 $ 5.06
-22.59%
$ 1.52 billion $ 41,110
Apr 1, 2022 $ 6.54
+12.01%
$ 1.96 billion $ 24,914
Mar 31, 2022 $ 5.84
-6.83%
$ 1.75 billion $ 31,416
Mar 30, 2022 $ 6.27
+7.42%
$ 1.88 billion $ 24,675