Vinci Historical Data

VINCI Page 17
Download
Date Close Price change Market cap Trading volume
Jun 8, 11 PM $ 7.86
-0.38%
$ 2.36 billion $ 175,865
Jun 8, 10 PM $ 7.89
-1.06%
$ 2.37 billion $ 177,197
Jun 8, 9 PM $ 7.97
+0.52%
$ 2.39 billion $ 178,018
Jun 8, 8 PM $ 7.93
+0.85%
$ 2.38 billion $ 177,037
Jun 8, 7 PM $ 7.86
-0.07%
$ 2.36 billion $ 177,133
Jun 8, 6 PM $ 7.87
-0.07%
$ 2.36 billion $ 177,199
Jun 8, 5 PM $ 7.87
-0.09%
$ 2.36 billion $ 177,453
Jun 8, 4 PM $ 7.88
-1.18%
$ 2.36 billion $ 176,061
Jun 8, 3 PM $ 7.98
+0.59%
$ 2.39 billion $ 176,450
Jun 8, 2 PM $ 7.93
+0.36%
$ 2.38 billion $ 176,760
Jun 8, 1 PM $ 7.9
+0.04%
$ 2.37 billion $ 176,019
Jun 8, 12 PM $ 7.9
-0.46%
$ 2.37 billion $ 176,355
Jun 8, 11 AM $ 7.93
+0.52%
$ 2.38 billion $ 175,835
Jun 8, 10 AM $ 7.89
+0.27%
$ 2.37 billion $ 174,581
Jun 8, 9 AM $ 7.87
+0.53%
$ 2.36 billion $ 175,721
Jun 8, 8 AM $ 7.82
-1.08%
$ 2.35 billion $ 175,496
Jun 8, 7 AM $ 7.91
+1.29%
$ 2.37 billion $ 176,362
Jun 8, 6 AM $ 7.81
-0.38%
$ 2.34 billion $ 175,691
Jun 8, 5 AM $ 7.84
+0.61%
$ 2.35 billion $ 174,616
Jun 8, 4 AM $ 7.79
-0.45%
$ 2.34 billion $ 175,196
Jun 8, 3 AM $ 7.83
-0.78%
$ 2.35 billion $ 175,717
Jun 8, 2 AM $ 7.89
+0.04%
$ 2.37 billion $ 175,527
Jun 8, 1 AM $ 7.88
-0.95%
$ 2.36 billion $ 175,856
Jun 8, 12 AM $ 7.96
+0.68%
$ 2.39 billion $ 177,576
Jun 7, 11 PM $ 7.9
+0.89%
$ 2.37 billion $ 176,554
Jun 7, 10 PM $ 7.84
+1.68%
$ 2.35 billion $ 175,464
Jun 7, 9 PM $ 7.71
-0.43%
$ 2.31 billion $ 172,292
Jun 7, 8 PM $ 7.74
+1.61%
$ 2.32 billion $ 173,160
Jun 7, 7 PM $ 7.62
-1.06%
$ 2.28 billion $ 171,102
Jun 7, 6 PM $ 7.7
-0.14%
$ 2.31 billion $ 173,555
Jun 7, 5 PM $ 7.71
+0.09%
$ 2.31 billion $ 173,480
Jun 7, 4 PM $ 7.7
+0.03%
$ 2.31 billion $ 173,916
Jun 7, 3 PM $ 7.7
-0.49%
$ 2.31 billion $ 173,871
Jun 7, 2 PM $ 7.74
+0.43%
$ 2.32 billion $ 173,001
Jun 7, 1 PM $ 7.71
+0.40%
$ 2.31 billion $ 172,698
Jun 7, 12 PM $ 7.68
-1.13%
$ 2.3 billion $ 172,558
Jun 7, 11 AM $ 7.76
+0.33%
$ 2.33 billion $ 174,089
Jun 7, 10 AM $ 7.74
-0.30%
$ 2.32 billion $ 173,515
Jun 7, 9 AM $ 7.77
-0.86%
$ 2.33 billion $ 173,846
Jun 7, 8 AM $ 7.83
+0.50%
$ 2.35 billion $ 174,760
Jun 7, 7 AM $ 7.79
+0.32%
$ 2.34 billion $ 173,125
Jun 7, 6 AM $ 7.76
+0.80%
$ 2.33 billion $ 171,798
Jun 7, 5 AM $ 7.7
-0.42%
$ 2.31 billion $ 171,123
Jun 7, 4 AM $ 7.73
+1.09%
$ 2.32 billion $ 171,239
Jun 7, 3 AM $ 7.64
+0.22%
$ 2.29 billion $ 171,416
Jun 7, 2 AM $ 7.63
+0.04%
$ 2.29 billion $ 171,590
Jun 7, 1 AM $ 7.62
+1.12%
$ 2.29 billion $ 171,743
Jun 7, 12 AM $ 7.54
-0.95%
$ 2.26 billion $ 169,509
Jun 6, 11 PM $ 7.61
+0.46%
$ 2.28 billion $ 169,566
Jun 6, 10 PM $ 7.58
-0.03%
$ 2.27 billion $ 169,419