Vinci Historical Data

VINCI Page 18
Download
Date Close Price change Market cap Trading volume
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
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