Vinci Historical Data

VINCI Page 2
Download
Date Close Price change Market cap Trading volume
May 12 $ 12.9
-0.80%
$ 3.96 billion $ 1.75 million
May 5 $ 13.05
+10.71%
$ 3.9 billion $ 1.68 million
Apr 28 $ 11.79
+1.41%
$ 3.54 billion $ 1.88 million
Apr 21 $ 11.63
+10.03%
$ 3.49 billion $ 1.84 million
Apr 14 $ 10.64
+1.94%
$ 3.17 billion $ 1.43 million
Apr 7 $ 10.64
+9.50%
$ 3.13 billion $ 1.36 million
Mar 31 $ 9.7
-5.29%
$ 2.91 billion $ 1.62 million
Mar 24 $ 10.25
-4.67%
$ 3.07 billion $ 1.45 million
Mar 17 $ 10.39
+0.68%
$ 3.22 billion $ 1.42 million
Mar 10 $ 10.46
+4.31%
$ 3.1 billion $ 1.39 million
Mar 3 $ 10.69
-8.60%
$ 3 billion $ 1.48 million
Feb 24 $ 11.68
-2.18%
$ 3.5 billion $ 1.73 million
Feb 17 $ 11.98
+0.46%
$ 3.58 billion $ 1.49 million
Feb 10 $ 12.1
+0.96%
$ 3.58 billion $ 1.31 million
Feb 3 $ 12.04
-1.20%
$ 3.59 billion $ 1.32 million
Jan 27 $ 12.2
-4.85%
$ 3.66 billion $ 1.6 million
Jan 20 $ 13.04
+3.03%
$ 3.85 billion $ 1.4 million
Jan 13 $ 12.95
+9.75%
$ 3.81 billion $ 979,711
Jan 6 $ 11.76
-3.66%
$ 3.51 billion $ 751,652
Dec 30 $ 12.23
+5.15%
$ 3.66 billion $ 453,843
Dec 23 $ 11.91
+0.95%
$ 3.49 billion $ 761,474
Dec 16 $ 12.15
-6.73%
$ 3.54 billion $ 784,270
Dec 9 $ 12.67
+0.19%
$ 3.92 billion $ 792,250
Dec 2 $ 12.48
+2.68%
$ 3.79 billion $ 739,209
Nov 25 $ 12.16
-0.60%
$ 3.66 billion $ 888,912
Nov 18 $ 12.21
+9.62%
$ 3.67 billion $ 755,046
Nov 11 $ 11.3
+13.27%
$ 3.34 billion $ 710,778
Nov 4 $ 9.51
+10.71%
$ 2.99 billion $ 583,301
Oct 28 $ 8.6
+1.96%
$ 2.58 billion $ 669,596
Oct 21 $ 8.32
-2.76%
$ 2.53 billion $ 523,581
Oct 14 $ 8.56
+8.87%
$ 2.57 billion $ 627,527
Oct 7 $ 7.9
+1.44%
$ 2.36 billion $ 494,066
Sep 30 $ 7.76
-5.42%
$ 2.34 billion $ 479,617
Sep 23 $ 8.19
+3.92%
$ 2.46 billion $ 513,206
Sep 16 $ 7.87
+6.83%
$ 2.38 billion $ 490,921
Sep 9 $ 7.44
+9.81%
$ 2.21 billion $ 466,236
Sep 2 $ 6.71
-5.61%
$ 2.03 billion $ 445,467
Aug 26 $ 7.11
-10.97%
$ 2.13 billion $ 541,095
Aug 19 $ 7.96
+9.43%
$ 2.4 billion $ 467,912
Aug 12 $ 7.42
+1.98%
$ 2.17 billion $ 462,236
Aug 5 $ 7.59
+4.62%
$ 2.18 billion $ 455,967
Jul 29 $ 7.25
-14.99%
$ 2.18 billion $ 581,235
Jul 22 $ 8.49
-0.36%
$ 2.56 billion $ 545,512
Jul 15 $ 8.33
+10.45%
$ 2.55 billion $ 510,393
Jul 8 $ 7.34
+5.84%
$ 2.26 billion $ 450,504
Jul 1 $ 7.28
-7.05%
$ 2.08 billion $ 463,423
Jun 24 $ 7.56
-4.28%
$ 2.35 billion $ 490,418
Jun 17 $ 7.97
-3.63%
$ 2.37 billion $ 536,623
Jun 10 $ 8.27
-4.29%
$ 2.48 billion $ 580,846
Jun 3 $ 8.59
+1.40%
$ 2.59 billion $ 636,115