Vinci Historical Data

VINCI Page 19
Download
Date Close Price change Market cap Trading volume
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
Mar 29, 2022 $ 5.85
+8.92%
$ 1.75 billion $ 16,819
Mar 28, 2022 $ 5.36
-21.28%
$ 1.61 billion $ 46,475
Mar 27, 2022 $ 6.04
+3.83%
$ 1.81 billion $ 20,800
Mar 26, 2022 $ 5.81
+3.95%
$ 1.74 billion $ 25,366
Mar 25, 2022 $ 5.6
-0.88%
$ 1.68 billion $ 58,638
Mar 24, 2022 $ 5.65
-5.37%
$ 1.69 billion $ 25,259
Mar 23, 2022 $ 5.97
+3.87%
$ 1.79 billion $ 8,701
Mar 22, 2022 $ 5.74
+18.09%
$ 1.72 billion $ 21,367
Mar 21, 2022 $ 4.87
-8.10%
$ 1.46 billion $ 27,088
Mar 20, 2022 $ 5.3
+2.91%
$ 1.59 billion $ 42,634
Mar 19, 2022 $ 5.14
+3.25%
$ 1.54 billion $ 13,893
Mar 18, 2022 $ 4.98
-5.99%
$ 1.5 billion $ 27,450
Mar 17, 2022 $ 5.3
-8.53%
$ 1.59 billion $ 43,054
Mar 16, 2022 $ 5.51
+4.39%
$ 1.65 billion $ 11,063
Mar 15, 2022 $ 5.28
+4.20%
$ 1.58 billion $ 36,094
Mar 14, 2022 $ 5.06
+10.38%
$ 1.52 billion $ 9,755
Mar 13, 2022 $ 4.59
-12.40%
$ 1.38 billion $ 20,911
Mar 12, 2022 $ 5.05
+0.93%
$ 1.52 billion $ 12,050
Mar 11, 2022 $ 5.01
+2.18%
$ 1.5 billion $ 39,049
Mar 10, 2022 $ 4.91
-8.31%
$ 1.47 billion $ 13,216
Mar 9, 2022 $ 5.36
+2.68%
$ 1.61 billion $ 27,471
Mar 8, 2022 $ 5.21
+8.07%
$ 1.56 billion $ 22,207
Mar 7, 2022 $ 4.83
-0.69%
$ 1.45 billion $ 10,345
Mar 6, 2022 $ 4.85
-2.26%
$ 1.46 billion $ 24,401
Mar 5, 2022 $ 4.97
-0.30%
$ 1.49 billion $ 19,919
Mar 4, 2022 $ 4.98
-6.40%
$ 1.49 billion $ 11,876
Mar 3, 2022 $ 5.32
-12.74%
$ 1.6 billion $ 36,350
Mar 2, 2022 $ 6.1
+4.81%
$ 1.83 billion $ 22,884
Mar 1, 2022 $ 5.82
+0.05%
$ 1.75 billion $ 13,022
Feb 28, 2022 $ 5.2
+7.32%
$ 1.56 billion $ 8,687
Feb 27, 2022 $ 4.85
-10.28%
$ 1.45 billion $ 18,963
Feb 26, 2022 $ 5.4
+7.27%
$ 1.62 billion $ 22,785
Feb 25, 2022 $ 5.04
+4.64%
$ 1.51 billion $ 15,487
Feb 24, 2022 $ 4.81
-5.77%
$ 1.44 billion $ 9,480