Vinci Historical Data

VINCI Page 23
Download
Date Close Price change Market cap Trading volume
Mar 22, 3 PM $ 8.6
+0.97%
$ 2.58 billion $ 193,385
Mar 22, 2 PM $ 8.52
-0.53%
$ 2.56 billion $ 193,316
Mar 22, 1 PM $ 8.57
+0.63%
$ 2.57 billion $ 193,527
Mar 22, 12 PM $ 8.51
+0.59%
$ 2.55 billion $ 193,798
Mar 22, 11 AM $ 8.46
-1.39%
$ 2.54 billion $ 192,089
Mar 22, 10 AM $ 8.58
-0.11%
$ 2.57 billion $ 193,674
Mar 22, 9 AM $ 8.59
-0.07%
$ 2.58 billion $ 194,602
Mar 22, 8 AM $ 8.59
+0.34%
$ 2.58 billion $ 194,025
Mar 22, 7 AM $ 8.57
-0.09%
$ 2.57 billion $ 194,531
Mar 22, 6 AM $ 8.58
+0.01%
$ 2.57 billion $ 194,797
Mar 22, 5 AM $ 8.58
-1.04%
$ 2.57 billion $ 194,381
Mar 22, 4 AM $ 8.67
+0.33%
$ 2.6 billion $ 193,793
Mar 22, 3 AM $ 8.64
+0.50%
$ 2.59 billion $ 193,441
Mar 22, 2 AM $ 8.59
+0.50%
$ 2.58 billion $ 193,424
Mar 22, 1 AM $ 8.55
+0.09%
$ 2.57 billion $ 192,068
Mar 22, 12 AM $ 8.54
-0.08%
$ 2.56 billion $ 192,211
Mar 21, 11 PM $ 8.56
-1.79%
$ 2.57 billion $ 192,413
Mar 21, 10 PM $ 8.72
-0.53%
$ 2.61 billion $ 195,720
Mar 21, 9 PM $ 8.76
+0.28%
$ 2.63 billion $ 196,909
Mar 21, 8 PM $ 8.74
+0.11%
$ 2.62 billion $ 197,163
Mar 21, 7 PM $ 8.73
-0.70%
$ 2.62 billion $ 197,520
Mar 21, 6 PM $ 8.79
-0.04%
$ 2.64 billion $ 197,399
Mar 21, 5 PM $ 8.79
+0.67%
$ 2.64 billion $ 198,024
Mar 21, 4 PM $ 8.73
-0.31%
$ 2.62 billion $ 198,389
Mar 21, 3 PM $ 8.76
+0.03%
$ 2.63 billion $ 198,835
Mar 21, 2 PM $ 8.76
-0.93%
$ 2.63 billion $ 199,239
Mar 21, 1 PM $ 8.84
+0.84%
$ 2.65 billion $ 198,927
Mar 21, 12 PM $ 8.77
+0.12%
$ 2.63 billion $ 198,974
Mar 21, 11 AM $ 8.76
-0.38%
$ 2.63 billion $ 199,367
Mar 21, 10 AM $ 8.79
+0.34%
$ 2.64 billion $ 199,259
Mar 21, 9 AM $ 8.76
+0.10%
$ 2.63 billion $ 200,140
Mar 21, 8 AM $ 8.75
-0.75%
$ 2.63 billion $ 199,158
Mar 21, 7 AM $ 8.82
-0.30%
$ 2.65 billion $ 199,601
Mar 21, 6 AM $ 8.85
+0.07%
$ 2.65 billion $ 200,388
Mar 21, 5 AM $ 8.84
+0.10%
$ 2.65 billion $ 200,306
Mar 21, 4 AM $ 8.83
+0.75%
$ 2.65 billion $ 200,178
Mar 21, 3 AM $ 8.76
-0.30%
$ 2.63 billion $ 200,365
Mar 21, 2 AM $ 8.79
-0.23%
$ 2.64 billion $ 200,622
Mar 21, 1 AM $ 8.75
-0.57%
$ 2.63 billion $ 200,661
Mar 21, 12 AM $ 8.78
-0.44%
$ 2.63 billion $ 200,690
Mar 20, 11 PM $ 8.82
+0.43%
$ 2.64 billion $ 199,996
Mar 20, 10 PM $ 8.78
-0.45%
$ 2.63 billion $ 200,642
Mar 20, 9 PM $ 8.82
+0.71%
$ 2.65 billion $ 199,569
Mar 20, 8 PM $ 8.76
-0.06%
$ 2.63 billion $ 198,379
Mar 20, 7 PM $ 8.76
+0.51%
$ 2.63 billion $ 198,392
Mar 20, 6 PM $ 8.72
+0.42%
$ 2.62 billion $ 197,928
Mar 20, 5 PM $ 8.68
-0.35%
$ 2.6 billion $ 197,795
Mar 20, 4 PM $ 8.71
+0.53%
$ 2.61 billion $ 197,060
Mar 20, 3 PM $ 8.66
+0.10%
$ 2.6 billion $ 197,979
Mar 20, 2 PM $ 8.65
-1.05%
$ 2.6 billion $ 197,297