Vinci Historical Data

VINCI Page 21
Download
Date Close Price change Market cap Trading volume
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
May 31, 7 PM $ 9.19
-0.08%
$ 2.76 billion $ 207,830
May 31, 6 PM $ 9.2
+0.69%
$ 2.76 billion $ 208,135
May 31, 5 PM $ 9.14
-0.58%
$ 2.74 billion $ 207,590
May 31, 4 PM $ 9.19
+0.63%
$ 2.76 billion $ 207,640
May 31, 3 PM $ 9.13
-0.80%
$ 2.74 billion $ 208,516
May 31, 2 PM $ 9.21
+0.21%
$ 2.76 billion $ 208,398
May 31, 1 PM $ 9.19
+0.25%
$ 2.76 billion $ 208,664
May 31, 12 PM $ 9.16
-0.85%
$ 2.75 billion $ 208,704
May 31, 11 AM $ 9.24
+0.37%
$ 2.77 billion $ 208,426
May 31, 10 AM $ 9.21
+0.52%
$ 2.76 billion $ 208,012
May 31, 9 AM $ 9.16
-0.09%
$ 2.75 billion $ 207,572
May 31, 8 AM $ 9.17
-0.49%
$ 2.75 billion $ 207,490
May 31, 7 AM $ 9.21
+0.30%
$ 2.76 billion $ 207,631
May 31, 6 AM $ 9.19
-0.33%
$ 2.76 billion $ 209,234
May 31, 5 AM $ 9.22
-0.61%
$ 2.76 billion $ 209,133
May 31, 4 AM $ 9.27
+0.86%
$ 2.78 billion $ 209,048
May 31, 3 AM $ 9.2
-0.31%
$ 2.76 billion $ 208,466
May 31, 2 AM $ 9.22
-0.37%
$ 2.77 billion $ 207,329
May 31, 1 AM $ 9.26
+0.31%
$ 2.78 billion $ 207,870
May 31, 12 AM $ 9.23
+0.77%
$ 2.77 billion $ 207,822
May 30, 11 PM $ 9.17
-0.03%
$ 2.75 billion $ 207,977
May 30, 10 PM $ 9.17
-0.21%
$ 2.75 billion $ 208,294
May 30, 9 PM $ 9.19
+0.26%
$ 2.76 billion $ 207,479
May 30, 8 PM $ 9.17
-0.47%
$ 2.75 billion $ 207,596
May 30, 7 PM $ 9.21
+0.28%
$ 2.76 billion $ 208,258
May 30, 6 PM $ 9.19
+0.12%
$ 2.76 billion $ 208,264
May 30, 5 PM $ 9.18
-0.56%
$ 2.75 billion $ 208,612
May 30, 4 PM $ 9.23
-0.13%
$ 2.77 billion $ 208,599
May 30, 3 PM $ 9.24
+0.01%
$ 2.77 billion $ 208,091
May 30, 2 PM $ 9.24
+0.95%
$ 2.77 billion $ 208,034
May 30, 1 PM $ 9.15
-0.26%
$ 2.75 billion $ 208,386
May 30, 12 PM $ 9.18
-0.24%
$ 2.75 billion $ 207,992
May 30, 11 AM $ 9.2
-0.05%
$ 2.76 billion $ 207,849
May 30, 10 AM $ 9.2
+0.84%
$ 2.76 billion $ 207,878
May 30, 9 AM $ 9.13
+0.13%
$ 2.74 billion $ 207,899
May 30, 8 AM $ 9.11
-0.83%
$ 2.73 billion $ 207,051
May 30, 7 AM $ 9.19
-0.04%
$ 2.76 billion $ 207,091
May 30, 6 AM $ 9.19
+0.07%
$ 2.76 billion $ 206,269
May 30, 5 AM $ 9.19
+0.86%
$ 2.76 billion $ 206,678
May 30, 4 AM $ 9.11
-0.17%
$ 2.73 billion $ 206,798
May 30, 3 AM $ 9.12
-1.03%
$ 2.74 billion $ 207,904
May 30, 2 AM $ 9.22
+0.98%
$ 2.77 billion $ 209,036
May 30, 1 AM $ 9.13
+0.12%
$ 2.74 billion $ 207,876
May 30, 12 AM $ 9.12
+0.11%
$ 2.74 billion $ 208,121
May 29, 11 PM $ 9.11
-0.78%
$ 2.73 billion $ 207,210
May 29, 10 PM $ 9.18
+0.84%
$ 2.75 billion $ 206,939
May 29, 9 PM $ 9.18
-0.30%
$ 2.75 billion $ 207,515
May 29, 8 PM $ 9.21
+0.92%
$ 2.76 billion $ 208,444