Vinci Historical Data

VINCI Page 20
Download
Date Close Price change Market cap Trading volume
Mar 28, 7 PM $ 8.36
-0.06%
$ 2.51 billion $ 190,060
Mar 28, 6 PM $ 8.36
+0.92%
$ 2.51 billion $ 190,151
Mar 28, 5 PM $ 8.29
-0.11%
$ 2.49 billion $ 189,721
Mar 28, 4 PM $ 8.3
-0.30%
$ 2.49 billion $ 189,147
Mar 28, 3 PM $ 8.32
+0.53%
$ 2.5 billion $ 189,007
Mar 28, 2 PM $ 8.31
-0.57%
$ 2.49 billion $ 188,271
Mar 28, 1 PM $ 8.35
+1.39%
$ 2.51 billion $ 188,735
Mar 28, 12 PM $ 8.24
-0.53%
$ 2.47 billion $ 187,621
Mar 28, 11 AM $ 8.28
+0.54%
$ 2.48 billion $ 187,061
Mar 28, 10 AM $ 8.24
+0.21%
$ 2.47 billion $ 187,755
Mar 28, 9 AM $ 8.22
-0.75%
$ 2.47 billion $ 187,382
Mar 28, 8 AM $ 8.28
+0.38%
$ 2.48 billion $ 186,543
Mar 28, 7 AM $ 8.25
+0.17%
$ 2.47 billion $ 186,199
Mar 28, 6 AM $ 8.23
-0.41%
$ 2.47 billion $ 184,992
Mar 28, 5 AM $ 8.29
+0.97%
$ 2.49 billion $ 184,744
Mar 28, 4 AM $ 8.22
+0.07%
$ 2.46 billion $ 185,087
Mar 28, 3 AM $ 8.21
+0.14%
$ 2.46 billion $ 185,490
Mar 28, 2 AM $ 8.2
-0.81%
$ 2.46 billion $ 185,251
Mar 28, 1 AM $ 8.27
-0.45%
$ 2.48 billion $ 185,651
Mar 28, 12 AM $ 8.3
+0.07%
$ 2.49 billion $ 186,917
Mar 27, 11 PM $ 8.3
+1.01%
$ 2.49 billion $ 186,103
Mar 27, 10 PM $ 8.21
+0.27%
$ 2.46 billion $ 184,732
Mar 27, 9 PM $ 8.19
-0.60%
$ 2.46 billion $ 183,904
Mar 27, 8 PM $ 8.24
+0.54%
$ 2.47 billion $ 183,868
Mar 27, 7 PM $ 8.19
-0.44%
$ 2.46 billion $ 183,935
Mar 27, 6 PM $ 8.23
+0.44%
$ 2.47 billion $ 183,954
Mar 27, 5 PM $ 8.2
-0.58%
$ 2.46 billion $ 183,975
Mar 27, 4 PM $ 8.24
-0.10%
$ 2.47 billion $ 185,663
Mar 27, 3 PM $ 8.25
+0.58%
$ 2.48 billion $ 185,802
Mar 27, 2 PM $ 8.2
-0.08%
$ 2.46 billion $ 186,097
Mar 27, 1 PM $ 8.21
-1.14%
$ 2.46 billion $ 185,835
Mar 27, 12 PM $ 8.3
+0.12%
$ 2.49 billion $ 186,410
Mar 27, 11 AM $ 8.29
-0.11%
$ 2.49 billion $ 186,820
Mar 27, 10 AM $ 8.3
-1.22%
$ 2.49 billion $ 186,450
Mar 27, 9 AM $ 8.4
-0.39%
$ 2.52 billion $ 190,156
Mar 27, 8 AM $ 8.44
-0.65%
$ 2.53 billion $ 191,129
Mar 27, 7 AM $ 8.5
-0.72%
$ 2.55 billion $ 193,067
Mar 27, 6 AM $ 8.56
+0.19%
$ 2.57 billion $ 193,720
Mar 27, 5 AM $ 8.55
-0.34%
$ 2.56 billion $ 193,401
Mar 27, 4 AM $ 8.51
-0.57%
$ 2.55 billion $ 193,095
Mar 27, 3 AM $ 8.56
+0.13%
$ 2.57 billion $ 193,668
Mar 27, 2 AM $ 8.55
-0.90%
$ 2.56 billion $ 194,327
Mar 27, 1 AM $ 8.62
+0.36%
$ 2.59 billion $ 195,135
Mar 27, 12 AM $ 8.59
+0.68%
$ 2.58 billion $ 193,911
Mar 26, 11 PM $ 8.53
-0.38%
$ 2.56 billion $ 193,759
Mar 26, 10 PM $ 8.57
+0.21%
$ 2.57 billion $ 193,739
Mar 26, 9 PM $ 8.55
-0.91%
$ 2.56 billion $ 194,811
Mar 26, 8 PM $ 8.62
+1.36%
$ 2.59 billion $ 195,302
Mar 26, 7 PM $ 8.51
+0.22%
$ 2.55 billion $ 194,725
Mar 26, 6 PM $ 8.49
-0.18%
$ 2.55 billion $ 194,143