Vinci Historical Data

VINCI Page 23
Download
Date Close Price change Market cap Trading volume
May 27, 8 PM $ 9.33
+0.03%
$ 2.8 billion $ 211,529
May 27, 7 PM $ 9.33
+0.33%
$ 2.8 billion $ 211,276
May 27, 6 PM $ 9.3
-0.59%
$ 2.79 billion $ 211,578
May 27, 5 PM $ 9.35
-0.16%
$ 2.81 billion $ 211,451
May 27, 4 PM $ 9.37
-0.29%
$ 2.81 billion $ 212,664
May 27, 3 PM $ 9.39
+0.94%
$ 2.82 billion $ 213,218
May 27, 2 PM $ 9.31
-0.63%
$ 2.79 billion $ 212,305
May 27, 1 PM $ 9.36
-1.02%
$ 2.81 billion $ 212,151
May 27, 12 PM $ 9.46
-0.08%
$ 2.84 billion $ 214,206
May 27, 11 AM $ 9.47
-0.20%
$ 2.84 billion $ 215,159
May 27, 10 AM $ 9.49
+0.01%
$ 2.85 billion $ 215,301
May 27, 9 AM $ 9.49
+0.03%
$ 2.85 billion $ 215,034
May 27, 8 AM $ 9.48
+0.44%
$ 2.85 billion $ 214,611
May 27, 7 AM $ 9.44
+0.43%
$ 2.83 billion $ 215,496
May 27, 6 AM $ 9.4
-0.26%
$ 2.82 billion $ 214,970
May 27, 5 AM $ 9.43
+0.60%
$ 2.83 billion $ 214,413
May 27, 4 AM $ 9.37
-0.93%
$ 2.81 billion $ 214,146
May 27, 3 AM $ 9.46
+0.64%
$ 2.84 billion $ 214,284
May 27, 2 AM $ 9.4
-0.38%
$ 2.82 billion $ 215,321
May 27, 1 AM $ 9.44
+0.07%
$ 2.83 billion $ 215,413
May 27, 12 AM $ 9.43
+0.16%
$ 2.83 billion $ 214,762
May 26, 11 PM $ 9.41
-0.13%
$ 2.82 billion $ 215,870
May 26, 10 PM $ 9.42
-0.68%
$ 2.83 billion $ 215,652
May 26, 9 PM $ 9.49
+0.01%
$ 2.85 billion $ 217,511
May 26, 8 PM $ 9.49
+0.04%
$ 2.85 billion $ 217,625
May 26, 7 PM $ 9.49
+0.84%
$ 2.85 billion $ 217,641
May 26, 6 PM $ 9.41
-0.94%
$ 2.82 billion $ 217,115
May 26, 5 PM $ 9.51
+0.20%
$ 2.85 billion $ 217,294
May 26, 4 PM $ 9.49
+0.08%
$ 2.85 billion $ 218,598
May 26, 3 PM $ 9.47
-0.74%
$ 2.84 billion $ 218,598
May 26, 2 PM $ 9.55
-0.38%
$ 2.86 billion $ 220,109
May 26, 1 PM $ 9.59
-0.15%
$ 2.88 billion $ 220,842
May 26, 12 PM $ 9.6
+0.23%
$ 2.88 billion $ 220,725
May 26, 11 AM $ 9.58
-0.31%
$ 2.87 billion $ 220,498
May 26, 10 AM $ 9.61
+0.60%
$ 2.88 billion $ 222,035
May 26, 9 AM $ 9.55
-0.05%
$ 2.87 billion $ 218,829
May 26, 8 AM $ 9.56
+0.21%
$ 2.87 billion $ 220,382
May 26, 7 AM $ 9.54
-0.02%
$ 2.86 billion $ 219,313
May 26, 6 AM $ 9.54
+0.08%
$ 2.86 billion $ 219,984
May 26, 5 AM $ 9.53
+0.16%
$ 2.86 billion $ 219,760
May 26, 4 AM $ 9.52
+0.14%
$ 2.86 billion $ 218,719
May 26, 3 AM $ 9.51
-0.77%
$ 2.85 billion $ 218,312
May 26, 2 AM $ 9.58
+0.38%
$ 2.87 billion $ 217,300
May 26, 1 AM $ 9.54
-0.55%
$ 2.86 billion $ 216,727
May 26, 12 AM $ 9.6
+0.10%
$ 2.88 billion $ 217,305
May 25, 11 PM $ 9.59
-0.61%
$ 2.88 billion $ 218,039
May 25, 10 PM $ 9.65
+0.60%
$ 2.89 billion $ 218,502
May 25, 9 PM $ 9.59
-0.72%
$ 2.88 billion $ 217,939
May 25, 8 PM $ 9.66
+0.62%
$ 2.9 billion $ 217,422
May 25, 7 PM $ 9.6
-0.17%
$ 2.88 billion $ 217,134