Vinci Historical Data

VINCI Page 22
Download
Date Close Price change Market cap Trading volume
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
May 29, 7 PM $ 9.12
+0.25%
$ 2.74 billion $ 207,947
May 29, 6 PM $ 9.1
-0.82%
$ 2.73 billion $ 207,349
May 29, 5 PM $ 9.17
-0.18%
$ 2.75 billion $ 209,745
May 29, 4 PM $ 9.19
+0.30%
$ 2.76 billion $ 209,353
May 29, 3 PM $ 9.16
+0.24%
$ 2.75 billion $ 208,229
May 29, 2 PM $ 9.13
+0.69%
$ 2.74 billion $ 206,137
May 29, 1 PM $ 9.07
-0.64%
$ 2.72 billion $ 206,253
May 29, 12 PM $ 9.13
-0.56%
$ 2.74 billion $ 206,552
May 29, 11 AM $ 9.18
-0.33%
$ 2.75 billion $ 207,630
May 29, 10 AM $ 9.21
+0.71%
$ 2.76 billion $ 208,422
May 29, 9 AM $ 9.14
-0.69%
$ 2.74 billion $ 208,186
May 29, 8 AM $ 9.21
+1.10%
$ 2.76 billion $ 208,174
May 29, 7 AM $ 9.11
-1.15%
$ 2.73 billion $ 207,571
May 29, 6 AM $ 9.21
+0.55%
$ 2.76 billion $ 208,994
May 29, 5 AM $ 9.16
+0.44%
$ 2.75 billion $ 207,835
May 29, 4 AM $ 9.12
-0.12%
$ 2.74 billion $ 206,620
May 29, 3 AM $ 9.16
+0.89%
$ 2.75 billion $ 205,179
May 29, 2 AM $ 9.08
-0.65%
$ 2.73 billion $ 204,162
May 29, 1 AM $ 9.14
-0.75%
$ 2.74 billion $ 205,434
May 29, 12 AM $ 9.21
+0.52%
$ 2.76 billion $ 205,755
May 28, 11 PM $ 9.16
-0.21%
$ 2.75 billion $ 205,522
May 28, 10 PM $ 9.19
+0.33%
$ 2.76 billion $ 204,894
May 28, 9 PM $ 9.16
-0.17%
$ 2.75 billion $ 205,908
May 28, 8 PM $ 9.17
+0.64%
$ 2.75 billion $ 204,230
May 28, 7 PM $ 9.11
-0.21%
$ 2.73 billion $ 203,872
May 28, 6 PM $ 9.14
+0.18%
$ 2.74 billion $ 204,954
May 28, 5 PM $ 9.12
-0.62%
$ 2.74 billion $ 203,851
May 28, 4 PM $ 9.17
+0.97%
$ 2.75 billion $ 203,282
May 28, 3 PM $ 9.09
+0.39%
$ 2.73 billion $ 202,357
May 28, 2 PM $ 9.05
-0.15%
$ 2.72 billion $ 202,666
May 28, 1 PM $ 9.06
-1.37%
$ 2.72 billion $ 202,819
May 28, 12 PM $ 9.19
+0.83%
$ 2.76 billion $ 204,316
May 28, 11 AM $ 9.11
-0.68%
$ 2.73 billion $ 203,799
May 28, 10 AM $ 9.18
-0.08%
$ 2.75 billion $ 203,590
May 28, 9 AM $ 9.19
+1.05%
$ 2.76 billion $ 204,340
May 28, 8 AM $ 9.09
-0.49%
$ 2.73 billion $ 203,826
May 28, 7 AM $ 9.13
+0.44%
$ 2.74 billion $ 204,091
May 28, 6 AM $ 9.07
+0.15%
$ 2.72 billion $ 202,647
May 28, 5 AM $ 9.05
-0.72%
$ 2.72 billion $ 202,607
May 28, 4 AM $ 9.12
+0.46%
$ 2.74 billion $ 203,671
May 28, 3 AM $ 9.07
-1.53%
$ 2.72 billion $ 204,517
May 28, 2 AM $ 9.22
-0.79%
$ 2.76 billion $ 207,731
May 28, 1 AM $ 9.29
+0.00%
$ 2.79 billion $ 207,936
May 28, 12 AM $ 9.29
+0.62%
$ 2.79 billion $ 208,634
May 27, 11 PM $ 9.23
-0.20%
$ 2.77 billion $ 207,833
May 27, 10 PM $ 9.25
-0.20%
$ 2.78 billion $ 207,872
May 27, 9 PM $ 9.27
-0.70%
$ 2.78 billion $ 208,113
May 27, 8 PM $ 9.33
+0.03%
$ 2.8 billion $ 211,529