Vinci Historical Data

VINCI Page 18
Download
Date Close Price change Market cap Trading volume
Apr 1, 9 PM $ 8.47
-0.59%
$ 2.54 billion $ 192,520
Apr 1, 8 PM $ 8.53
+0.80%
$ 2.56 billion $ 192,797
Apr 1, 7 PM $ 8.46
+0.23%
$ 2.54 billion $ 192,261
Apr 1, 6 PM $ 8.44
-0.42%
$ 2.53 billion $ 192,069
Apr 1, 5 PM $ 8.48
-0.64%
$ 2.54 billion $ 192,487
Apr 1, 4 PM $ 8.54
-0.09%
$ 2.56 billion $ 193,139
Apr 1, 3 PM $ 8.54
-0.38%
$ 2.56 billion $ 193,247
Apr 1, 2 PM $ 8.58
+0.84%
$ 2.57 billion $ 192,096
Apr 1, 1 PM $ 8.51
-0.44%
$ 2.55 billion $ 190,420
Apr 1, 12 PM $ 8.55
-0.49%
$ 2.56 billion $ 191,109
Apr 1, 11 AM $ 8.59
+0.23%
$ 2.58 billion $ 191,444
Apr 1, 10 AM $ 8.57
+0.09%
$ 2.57 billion $ 192,025
Apr 1, 9 AM $ 8.56
-0.29%
$ 2.57 billion $ 191,726
Apr 1, 8 AM $ 8.59
+0.86%
$ 2.58 billion $ 191,003
Apr 1, 7 AM $ 8.52
-0.62%
$ 2.56 billion $ 190,875
Apr 1, 6 AM $ 8.57
+0.95%
$ 2.57 billion $ 192,579
Apr 1, 5 AM $ 8.49
-0.12%
$ 2.55 billion $ 190,646
Apr 1, 4 AM $ 8.51
+0.23%
$ 2.55 billion $ 189,851
Apr 1, 3 AM $ 8.49
+0.37%
$ 2.55 billion $ 188,290
Apr 1, 2 AM $ 8.45
+0.11%
$ 2.54 billion $ 187,102
Apr 1, 1 AM $ 8.45
-0.39%
$ 2.54 billion $ 188,188
Apr 1, 12 AM $ 8.48
-0.10%
$ 2.54 billion $ 190,446
Mar 31, 11 PM $ 8.49
-0.38%
$ 2.55 billion $ 190,043
Mar 31, 10 PM $ 8.52
-0.14%
$ 2.56 billion $ 189,996
Mar 31, 9 PM $ 8.54
+0.81%
$ 2.56 billion $ 189,327
Mar 31, 8 PM $ 8.46
-0.16%
$ 2.54 billion $ 189,081
Mar 31, 7 PM $ 8.48
+0.04%
$ 2.54 billion $ 187,529
Mar 31, 6 PM $ 8.47
+0.63%
$ 2.54 billion $ 187,396
Mar 31, 5 PM $ 8.44
+0.63%
$ 2.53 billion $ 187,489
Mar 31, 4 PM $ 8.39
+0.48%
$ 2.52 billion $ 188,030
Mar 31, 3 PM $ 8.35
+0.34%
$ 2.51 billion $ 186,077
Mar 31, 2 PM $ 8.33
-0.15%
$ 2.5 billion $ 185,681
Mar 31, 1 PM $ 8.34
+0.09%
$ 2.5 billion $ 188,396
Mar 31, 12 PM $ 8.33
+0.03%
$ 2.5 billion $ 186,975
Mar 31, 11 AM $ 8.33
+0.42%
$ 2.5 billion $ 186,718
Mar 31, 10 AM $ 8.3
+0.39%
$ 2.49 billion $ 185,556
Mar 31, 9 AM $ 8.27
-0.92%
$ 2.48 billion $ 184,971
Mar 31, 8 AM $ 8.35
-0.07%
$ 2.5 billion $ 186,632
Mar 31, 7 AM $ 8.35
-1.01%
$ 2.51 billion $ 187,656
Mar 31, 6 AM $ 8.44
+0.54%
$ 2.53 billion $ 187,839
Mar 31, 5 AM $ 8.39
-0.26%
$ 2.52 billion $ 188,101
Mar 31, 4 AM $ 8.41
-0.58%
$ 2.52 billion $ 188,538
Mar 31, 3 AM $ 8.46
-0.42%
$ 2.54 billion $ 189,387
Mar 31, 2 AM $ 8.5
+0.56%
$ 2.55 billion $ 189,688
Mar 31, 1 AM $ 8.45
+1.05%
$ 2.54 billion $ 188,903
Mar 31, 12 AM $ 8.36
+1.03%
$ 2.51 billion $ 186,820
Mar 30, 11 PM $ 8.28
-0.85%
$ 2.48 billion $ 185,391
Mar 30, 10 PM $ 8.35
+0.74%
$ 2.5 billion $ 185,721
Mar 30, 9 PM $ 8.29
+0.27%
$ 2.49 billion $ 186,735
Mar 30, 8 PM $ 8.27
+0.22%
$ 2.48 billion $ 186,473