Vinci Historical Data

VINCI Page 21
Download
Date Close Price change Market cap Trading volume
Mar 26, 6 PM $ 8.49
-0.18%
$ 2.55 billion $ 194,143
Mar 26, 5 PM $ 8.51
-0.40%
$ 2.55 billion $ 194,571
Mar 26, 4 PM $ 8.55
-1.04%
$ 2.56 billion $ 195,552
Mar 26, 3 PM $ 8.64
+0.32%
$ 2.59 billion $ 196,577
Mar 26, 2 PM $ 8.61
-0.33%
$ 2.58 billion $ 198,266
Mar 26, 1 PM $ 8.64
-0.44%
$ 2.59 billion $ 199,570
Mar 26, 12 PM $ 8.68
+0.16%
$ 2.6 billion $ 199,555
Mar 26, 11 AM $ 8.67
+0.53%
$ 2.6 billion $ 198,632
Mar 26, 10 AM $ 8.62
-0.09%
$ 2.59 billion $ 198,984
Mar 26, 9 AM $ 8.63
-1.16%
$ 2.59 billion $ 199,274
Mar 26, 8 AM $ 8.73
-0.41%
$ 2.62 billion $ 200,426
Mar 26, 7 AM $ 8.76
+0.83%
$ 2.63 billion $ 200,401
Mar 26, 6 AM $ 8.69
-0.12%
$ 2.61 billion $ 200,391
Mar 26, 5 AM $ 8.71
-1.55%
$ 2.61 billion $ 200,181
Mar 26, 4 AM $ 8.85
-0.12%
$ 2.66 billion $ 201,912
Mar 26, 3 AM $ 8.86
-0.03%
$ 2.66 billion $ 201,745
Mar 26, 2 AM $ 8.86
-0.53%
$ 2.66 billion $ 201,281
Mar 26, 1 AM $ 8.91
+0.56%
$ 2.67 billion $ 201,558
Mar 26, 12 AM $ 8.86
+0.14%
$ 2.66 billion $ 201,768
Mar 25, 11 PM $ 8.84
-0.41%
$ 2.65 billion $ 201,638
Mar 25, 10 PM $ 8.88
+0.51%
$ 2.66 billion $ 202,006
Mar 25, 9 PM $ 8.83
-0.49%
$ 2.65 billion $ 200,791
Mar 25, 8 PM $ 8.88
+1.07%
$ 2.66 billion $ 200,760
Mar 25, 7 PM $ 8.78
+0.04%
$ 2.64 billion $ 199,768
Mar 25, 6 PM $ 8.78
-0.23%
$ 2.63 billion $ 199,405
Mar 25, 5 PM $ 8.8
-0.79%
$ 2.64 billion $ 198,598
Mar 25, 4 PM $ 8.88
+1.03%
$ 2.66 billion $ 201,092
Mar 25, 3 PM $ 8.79
-1.44%
$ 2.64 billion $ 199,749
Mar 25, 2 PM $ 8.92
-0.37%
$ 2.67 billion $ 200,876
Mar 25, 1 PM $ 8.95
-0.03%
$ 2.69 billion $ 200,826
Mar 25, 12 PM $ 8.96
+0.18%
$ 2.69 billion $ 200,615
Mar 25, 11 AM $ 8.94
+0.31%
$ 2.68 billion $ 201,191
Mar 25, 10 AM $ 8.91
+0.58%
$ 2.67 billion $ 200,585
Mar 25, 9 AM $ 8.86
-0.54%
$ 2.66 billion $ 200,195
Mar 25, 8 AM $ 8.91
+0.49%
$ 2.67 billion $ 199,745
Mar 25, 7 AM $ 8.86
-0.20%
$ 2.66 billion $ 199,275
Mar 25, 6 AM $ 8.88
-0.08%
$ 2.66 billion $ 199,805
Mar 25, 5 AM $ 8.89
+1.16%
$ 2.67 billion $ 198,890
Mar 25, 4 AM $ 8.79
+0.18%
$ 2.64 billion $ 198,828
Mar 25, 3 AM $ 8.77
+0.29%
$ 2.63 billion $ 198,160
Mar 25, 2 AM $ 8.75
-0.60%
$ 2.62 billion $ 198,154
Mar 25, 1 AM $ 8.8
-0.62%
$ 2.64 billion $ 198,515
Mar 25, 12 AM $ 8.86
+1.24%
$ 2.66 billion $ 198,619
Mar 24, 11 PM $ 8.75
-0.50%
$ 2.63 billion $ 198,199
Mar 24, 10 PM $ 8.79
+0.45%
$ 2.64 billion $ 196,846
Mar 24, 9 PM $ 8.75
+0.16%
$ 2.63 billion $ 196,843
Mar 24, 8 PM $ 8.74
+0.85%
$ 2.62 billion $ 196,129
Mar 24, 7 PM $ 8.67
-0.20%
$ 2.6 billion $ 194,414
Mar 24, 6 PM $ 8.69
+1.03%
$ 2.61 billion $ 194,610
Mar 24, 5 PM $ 8.6
-0.63%
$ 2.58 billion $ 194,598