Vinci Historical Data

VINCI Page 2
Download
Date Close Price change Market cap Trading volume
May 5, 5 AM $ 10.12
+0.11%
$ 3.04 billion $ 226,842
May 5, 4 AM $ 10.11
+0.27%
$ 3.03 billion $ 226,686
May 5, 3 AM $ 10.09
+0.99%
$ 3.03 billion $ 226,922
May 5, 2 AM $ 9.99
+0.25%
$ 3 billion $ 226,207
May 5, 1 AM $ 9.96
-0.57%
$ 2.99 billion $ 225,145
May 5, 12 AM $ 10.02
+0.39%
$ 3.01 billion $ 224,328
May 4, 11 PM $ 9.98
+0.53%
$ 2.99 billion $ 224,140
May 4, 10 PM $ 9.93
-0.24%
$ 2.98 billion $ 224,074
May 4, 9 PM $ 9.95
+0.42%
$ 2.99 billion $ 224,458
May 4, 8 PM $ 9.91
-0.86%
$ 2.97 billion $ 223,652
May 4, 7 PM $ 10
+0.37%
$ 3 billion $ 222,706
May 4, 6 PM $ 9.96
-0.27%
$ 2.99 billion $ 223,499
May 4, 5 PM $ 10
+0.55%
$ 3 billion $ 223,735
May 4, 4 PM $ 9.95
-0.05%
$ 2.98 billion $ 222,764
May 4, 3 PM $ 9.94
-0.18%
$ 2.98 billion $ 221,502
May 4, 2 PM $ 9.96
+1.96%
$ 2.99 billion $ 222,964
May 4, 1 PM $ 9.77
-1.01%
$ 2.93 billion $ 219,116
May 4, 12 PM $ 9.87
+1.01%
$ 2.96 billion $ 218,944
May 4, 11 AM $ 9.77
-0.14%
$ 2.93 billion $ 218,461
May 4, 10 AM $ 9.79
-1.37%
$ 2.94 billion $ 218,119
May 4, 9 AM $ 9.92
+0.39%
$ 2.98 billion $ 220,833
May 4, 8 AM $ 9.89
+0.02%
$ 2.97 billion $ 221,091
May 4, 7 AM $ 9.89
-0.39%
$ 2.97 billion $ 221,688
May 4, 6 AM $ 9.93
-0.75%
$ 2.98 billion $ 221,481
May 4, 5 AM $ 10
+0.41%
$ 3 billion $ 222,329
May 4, 4 AM $ 9.96
-0.76%
$ 2.99 billion $ 222,945
May 4, 3 AM $ 10.03
+0.02%
$ 3.01 billion $ 223,148
May 4, 2 AM $ 10.03
+1.85%
$ 3.01 billion $ 224,028
May 4, 1 AM $ 9.84
+1.13%
$ 2.95 billion $ 221,531
May 4, 12 AM $ 9.73
-0.25%
$ 2.92 billion $ 220,042
May 3, 11 PM $ 9.75
-0.64%
$ 2.93 billion $ 220,837
May 3, 10 PM $ 9.82
+0.49%
$ 2.95 billion $ 223,767
May 3, 9 PM $ 9.77
-0.14%
$ 2.93 billion $ 222,536
May 3, 8 PM $ 9.78
-0.59%
$ 2.93 billion $ 222,569
May 3, 7 PM $ 9.84
-0.02%
$ 2.95 billion $ 223,246
May 3, 6 PM $ 9.84
+0.01%
$ 2.95 billion $ 222,678
May 3, 5 PM $ 9.84
+0.81%
$ 2.95 billion $ 222,784
May 3, 4 PM $ 9.76
-0.27%
$ 2.93 billion $ 222,478
May 3, 3 PM $ 9.79
-0.54%
$ 2.94 billion $ 222,414
May 3, 2 PM $ 9.84
+0.11%
$ 2.95 billion $ 222,247
May 3, 1 PM $ 9.83
+0.71%
$ 2.95 billion $ 222,051
May 3, 12 PM $ 9.76
+0.07%
$ 2.93 billion $ 222,250
May 3, 11 AM $ 9.76
+0.36%
$ 2.93 billion $ 222,323
May 3, 10 AM $ 9.72
-0.76%
$ 2.92 billion $ 221,808
May 3, 9 AM $ 9.8
+0.25%
$ 2.94 billion $ 221,900
May 3, 8 AM $ 9.8
+0.72%
$ 2.94 billion $ 222,431
May 3, 7 AM $ 9.73
-0.58%
$ 2.92 billion $ 222,661
May 3, 6 AM $ 9.79
+0.08%
$ 2.94 billion $ 222,480
May 3, 5 AM $ 9.78
+0.66%
$ 2.93 billion $ 221,775
May 3, 4 AM $ 9.72
+0.19%
$ 2.91 billion $ 220,976