Vinci Historical Data

VINCI Page 20
Download
Date Close Price change Market cap Trading volume
Jun 2, 9 PM $ 8.38
-0.36%
$ 2.51 billion $ 188,521
Jun 2, 8 PM $ 8.41
+0.84%
$ 2.52 billion $ 187,832
Jun 2, 7 PM $ 8.34
-0.07%
$ 2.5 billion $ 187,130
Jun 2, 6 PM $ 8.34
-0.75%
$ 2.5 billion $ 188,619
Jun 2, 5 PM $ 8.4
+0.43%
$ 2.52 billion $ 189,134
Jun 2, 4 PM $ 8.37
+0.31%
$ 2.51 billion $ 189,272
Jun 2, 3 PM $ 8.34
-1.95%
$ 2.5 billion $ 188,346
Jun 2, 2 PM $ 8.51
-1.00%
$ 2.55 billion $ 190,767
Jun 2, 1 PM $ 8.6
+0.12%
$ 2.58 billion $ 193,192
Jun 2, 12 PM $ 8.59
-1.13%
$ 2.58 billion $ 194,370
Jun 2, 11 AM $ 8.69
+0.63%
$ 2.61 billion $ 196,343
Jun 2, 10 AM $ 8.64
-0.47%
$ 2.59 billion $ 196,912
Jun 2, 9 AM $ 8.68
-0.42%
$ 2.6 billion $ 195,737
Jun 2, 8 AM $ 8.71
+0.19%
$ 2.61 billion $ 196,810
Jun 2, 7 AM $ 8.7
-0.05%
$ 2.61 billion $ 197,485
Jun 2, 6 AM $ 8.7
-0.21%
$ 2.61 billion $ 197,554
Jun 2, 5 AM $ 8.72
-1.45%
$ 2.62 billion $ 198,754
Jun 2, 4 AM $ 8.85
+0.59%
$ 2.66 billion $ 200,002
Jun 2, 3 AM $ 8.8
+0.28%
$ 2.64 billion $ 200,602
Jun 2, 2 AM $ 8.77
-0.48%
$ 2.63 billion $ 199,973
Jun 2, 1 AM $ 8.82
-0.19%
$ 2.65 billion $ 200,719
Jun 2, 12 AM $ 8.84
-1.04%
$ 2.65 billion $ 201,968
Jun 1, 11 PM $ 8.93
+0.05%
$ 2.68 billion $ 202,355
Jun 1, 10 PM $ 8.92
+0.94%
$ 2.68 billion $ 202,295
Jun 1, 9 PM $ 8.84
-0.26%
$ 2.65 billion $ 201,976
Jun 1, 8 PM $ 8.86
-0.43%
$ 2.66 billion $ 203,670
Jun 1, 7 PM $ 8.9
-0.11%
$ 2.67 billion $ 203,567
Jun 1, 6 PM $ 8.91
-0.60%
$ 2.67 billion $ 203,392
Jun 1, 5 PM $ 8.96
+1.13%
$ 2.69 billion $ 204,157
Jun 1, 4 PM $ 8.86
+0.20%
$ 2.66 billion $ 202,894
Jun 1, 3 PM $ 8.84
-1.05%
$ 2.65 billion $ 201,541
Jun 1, 2 PM $ 8.93
+0.46%
$ 2.68 billion $ 203,196
Jun 1, 1 PM $ 8.92
-0.95%
$ 2.68 billion $ 203,009
Jun 1, 12 PM $ 9
-0.52%
$ 2.7 billion $ 203,913
Jun 1, 11 AM $ 9.06
+0.40%
$ 2.72 billion $ 204,878
Jun 1, 10 AM $ 9.02
-1.01%
$ 2.71 billion $ 205,152
Jun 1, 9 AM $ 9.11
+0.66%
$ 2.73 billion $ 205,958
Jun 1, 8 AM $ 9.05
+0.23%
$ 2.72 billion $ 206,576
Jun 1, 7 AM $ 9.03
-1.20%
$ 2.71 billion $ 206,535
Jun 1, 6 AM $ 9.14
+0.49%
$ 2.74 billion $ 206,388
Jun 1, 5 AM $ 9.1
-0.81%
$ 2.73 billion $ 206,839
Jun 1, 4 AM $ 9.17
-0.20%
$ 2.75 billion $ 207,900
Jun 1, 3 AM $ 9.19
-0.33%
$ 2.76 billion $ 208,439
Jun 1, 2 AM $ 9.22
+0.61%
$ 2.77 billion $ 209,083
Jun 1, 1 AM $ 9.17
-0.73%
$ 2.75 billion $ 208,157
Jun 1, 12 AM $ 9.24
+0.32%
$ 2.77 billion $ 209,207
May 31, 11 PM $ 9.21
+0.40%
$ 2.76 billion $ 208,844
May 31, 10 PM $ 9.17
-0.44%
$ 2.75 billion $ 209,631
May 31, 9 PM $ 9.21
-0.06%
$ 2.76 billion $ 209,508
May 31, 8 PM $ 9.22
+0.25%
$ 2.76 billion $ 208,920