Vinci Historical Data

VINCI Page 19
Download
Date Close Price change Market cap Trading volume
Mar 30, 8 PM $ 8.27
+0.22%
$ 2.48 billion $ 186,473
Mar 30, 7 PM $ 8.25
-0.73%
$ 2.47 billion $ 186,772
Mar 30, 6 PM $ 8.3
+0.21%
$ 2.49 billion $ 186,882
Mar 30, 5 PM $ 8.29
-0.74%
$ 2.49 billion $ 187,091
Mar 30, 4 PM $ 8.35
-1.26%
$ 2.5 billion $ 188,808
Mar 30, 3 PM $ 8.46
+0.78%
$ 2.54 billion $ 189,806
Mar 30, 2 PM $ 8.38
+0.09%
$ 2.52 billion $ 188,572
Mar 30, 1 PM $ 8.38
-0.93%
$ 2.51 billion $ 187,812
Mar 30, 12 PM $ 8.45
-0.04%
$ 2.54 billion $ 188,957
Mar 30, 11 AM $ 8.46
+1.08%
$ 2.54 billion $ 188,063
Mar 30, 10 AM $ 8.37
-0.13%
$ 2.51 billion $ 187,873
Mar 30, 9 AM $ 8.38
-0.46%
$ 2.51 billion $ 188,660
Mar 30, 8 AM $ 8.42
-0.17%
$ 2.53 billion $ 190,153
Mar 30, 7 AM $ 8.43
+0.42%
$ 2.53 billion $ 190,233
Mar 30, 6 AM $ 8.4
-0.13%
$ 2.52 billion $ 190,003
Mar 30, 5 AM $ 8.41
-0.35%
$ 2.52 billion $ 191,000
Mar 30, 4 AM $ 8.44
+0.62%
$ 2.53 billion $ 190,958
Mar 30, 3 AM $ 8.39
+0.40%
$ 2.52 billion $ 190,446
Mar 30, 2 AM $ 8.35
+0.27%
$ 2.51 billion $ 190,671
Mar 30, 1 AM $ 8.33
+1.20%
$ 2.5 billion $ 189,001
Mar 30, 12 AM $ 8.23
+0.46%
$ 2.47 billion $ 187,165
Mar 29, 11 PM $ 8.19
+0.62%
$ 2.46 billion $ 187,322
Mar 29, 10 PM $ 8.14
-2.14%
$ 2.44 billion $ 185,720
Mar 29, 9 PM $ 8.31
+0.66%
$ 2.49 billion $ 188,653
Mar 29, 8 PM $ 8.26
+0.36%
$ 2.48 billion $ 188,096
Mar 29, 7 PM $ 8.23
-0.13%
$ 2.47 billion $ 187,307
Mar 29, 6 PM $ 8.24
+0.08%
$ 2.47 billion $ 187,776
Mar 29, 5 PM $ 8.23
-0.97%
$ 2.47 billion $ 187,543
Mar 29, 4 PM $ 8.31
+0.82%
$ 2.49 billion $ 187,316
Mar 29, 3 PM $ 8.24
-0.11%
$ 2.47 billion $ 187,439
Mar 29, 2 PM $ 8.25
-0.24%
$ 2.48 billion $ 187,845
Mar 29, 1 PM $ 8.27
-0.17%
$ 2.48 billion $ 188,162
Mar 29, 12 PM $ 8.29
+0.02%
$ 2.49 billion $ 189,112
Mar 29, 11 AM $ 8.29
+0.47%
$ 2.49 billion $ 189,468
Mar 29, 10 AM $ 8.25
-0.52%
$ 2.47 billion $ 187,485
Mar 29, 9 AM $ 8.29
-0.13%
$ 2.49 billion $ 187,766
Mar 29, 8 AM $ 8.3
-0.39%
$ 2.49 billion $ 188,189
Mar 29, 7 AM $ 8.34
-0.07%
$ 2.5 billion $ 188,621
Mar 29, 6 AM $ 8.34
-0.09%
$ 2.5 billion $ 189,348
Mar 29, 5 AM $ 8.35
+0.69%
$ 2.5 billion $ 189,358
Mar 29, 4 AM $ 8.29
-0.87%
$ 2.49 billion $ 189,021
Mar 29, 3 AM $ 8.36
+0.80%
$ 2.51 billion $ 188,606
Mar 29, 2 AM $ 8.3
+0.51%
$ 2.49 billion $ 188,064
Mar 29, 1 AM $ 8.25
+0.15%
$ 2.48 billion $ 187,921
Mar 29, 12 AM $ 8.24
-0.42%
$ 2.47 billion $ 187,956
Mar 28, 11 PM $ 8.27
-0.04%
$ 2.48 billion $ 188,071
Mar 28, 10 PM $ 8.28
+0.08%
$ 2.48 billion $ 189,642
Mar 28, 9 PM $ 8.27
-0.79%
$ 2.48 billion $ 189,994
Mar 28, 8 PM $ 8.34
-0.30%
$ 2.5 billion $ 190,627
Mar 28, 7 PM $ 8.36
-0.06%
$ 2.51 billion $ 190,060