Vinci Historical Data

VINCI Page 20
Download
Date Close Price change Market cap Trading volume
Feb 23, 2022 $ 5.11
+0.61%
$ 1.53 billion $ 14,289
Feb 22, 2022 $ 5.08
+6.19%
$ 1.53 billion $ 12,754
Feb 21, 2022 $ 4.78
-3.91%
$ 1.43 billion $ 32,681
Feb 20, 2022 $ 4.98
-5.54%
$ 1.49 billion $ 9,949
Feb 19, 2022 $ 5.28
+2.81%
$ 1.58 billion $ 13,420
Feb 18, 2022 $ 5.13
-4.51%
$ 1.54 billion $ 18,596
Feb 17, 2022 $ 5.38
-9.63%
$ 1.61 billion $ 16,769
Feb 16, 2022 $ 5.95
-0.24%
$ 1.79 billion $ 26,905
Feb 15, 2022 $ 5.98
+2.19%
$ -- $ 18,717
Feb 14, 2022 $ 5.85
-0.22%
$ -- $ 19,405
Feb 13, 2022 $ 5.88
+4.74%
$ -- $ 37,886
Feb 12, 2022 $ 5.65
-0.68%
$ -- $ 10,509
Feb 11, 2022 $ 5.69
-6.15%
$ -- $ 32,077
Feb 10, 2022 $ 6.07
+1.14%
$ -- $ 21,205
Feb 9, 2022 $ 6
-1.93%
$ -- $ 10,505
Feb 8, 2022 $ 6.12
-0.70%
$ -- $ 12,302
Feb 7, 2022 $ 6.16
+2.84%
$ -- $ 46,174
Feb 6, 2022 $ 5.99
+3.04%
$ -- $ 28,066
Feb 5, 2022 $ 5.81
-1.44%
$ -- $ 18,111
Feb 4, 2022 $ 5.9
+11.72%
$ -- $ 61,248
Feb 3, 2022 $ 5.25
-0.96%
$ -- $ 10,705
Feb 2, 2022 $ 5.3
-2.19%
$ -- $ 12,175
Feb 1, 2022 $ 5.42
-0.78%
$ -- $ 30,384
Jan 31, 2022 $ 5.47
+0.68%
$ -- $ 12,291
Jan 30, 2022 $ 5.43
-1.50%
$ -- $ 32,418
Jan 29, 2022 $ 5.51
+0.20%
$ -- $ 32,621
Jan 28, 2022 $ 5.51
+2.51%
$ -- $ 22,782
Jan 27, 2022 $ 5.38
-0.79%
$ -- $ 19,669
Jan 26, 2022 $ 5.42
-0.44%
$ -- $ 32,294
Jan 25, 2022 $ 5.45
+0.19%
$ -- $ 11,194
Jan 24, 2022 $ 5.44
+3.38%
$ -- $ 29,678
Jan 23, 2022 $ 5.27
+1.32%
$ -- $ 34,811
Jan 22, 2022 $ 5.2
-2.58%
$ -- $ 9,507
Jan 21, 2022 $ 5.32
-11.93%
$ -- $ 20,860
Jan 20, 2022 $ 6.04
-2.21%
$ -- $ 31,426
Jan 19, 2022 $ 6.17
-1.90%
$ -- $ 39,742
Jan 18, 2022 $ 6.29
-0.31%
$ -- $ 9,306
Jan 17, 2022 $ 6.31
+0.94%
$ -- $ 50,854
Jan 16, 2022 $ 6.25
+0.10%
$ -- $ 37,304
Jan 15, 2022 $ 6.26
+0.66%
$ -- $ 5,182
Jan 14, 2022 $ 6.21
+0.89%
$ -- $ 28,913
Jan 13, 2022 $ 6.15
-2.84%
$ -- $ 27,337
Jan 12, 2022 $ 6.33
+1.81%
$ -- $ 39,437
Jan 11, 2022 $ 6.21
+2.81%
$ -- $ 13,468
Jan 10, 2022 $ 6.04
-1.22%
$ -- $ 28,792
Jan 9, 2022 $ 6.12
+0.98%
$ -- $ 35,586
Jan 8, 2022 $ 6.06
+0.71%
$ -- $ 17,984
Jan 7, 2022 $ 6.01
-3.88%
$ -- $ 46,307
Jan 6, 2022 $ 6.25
-0.49%
$ -- $ 36,213
Jan 5, 2022 $ 6.74
+1.21%
$ -- $ 4,824