Vinci Historical Data

VINCI Page 24
Download
Date Close Price change Market cap Trading volume
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
May 25, 6 PM $ 9.62
-0.81%
$ 2.89 billion $ 216,154
May 25, 5 PM $ 9.69
+0.60%
$ 2.91 billion $ 216,877
May 25, 4 PM $ 9.64
-0.15%
$ 2.89 billion $ 216,571
May 25, 3 PM $ 9.65
+0.17%
$ 2.9 billion $ 215,840
May 25, 2 PM $ 9.63
+0.23%
$ 2.89 billion $ 215,592
May 25, 1 PM $ 9.61
-0.63%
$ 2.88 billion $ 214,076
May 25, 12 PM $ 9.67
+0.04%
$ 2.9 billion $ 213,677
May 25, 11 AM $ 9.67
+0.13%
$ 2.9 billion $ 213,998
May 25, 10 AM $ 9.66
-0.38%
$ 2.9 billion $ 214,132
May 25, 9 AM $ 9.7
+0.75%
$ 2.91 billion $ 216,101
May 25, 8 AM $ 9.62
+0.32%
$ 2.89 billion $ 215,075
May 25, 7 AM $ 9.59
-0.09%
$ 2.88 billion $ 215,942
May 25, 6 AM $ 9.6
-0.77%
$ 2.88 billion $ 216,579
May 25, 5 AM $ 9.67
+0.50%
$ 2.9 billion $ 216,150
May 25, 4 AM $ 9.63
+0.77%
$ 2.89 billion $ 216,483
May 25, 3 AM $ 9.55
-0.26%
$ 2.87 billion $ 215,171
May 25, 2 AM $ 9.58
+0.29%
$ 2.87 billion $ 216,364
May 25, 1 AM $ 9.6
-0.13%
$ 2.88 billion $ 216,318
May 25, 12 AM $ 9.61
+0.55%
$ 2.88 billion $ 217,273
May 24, 11 PM $ 9.56
+0.38%
$ 2.87 billion $ 217,256
May 24, 10 PM $ 9.52
+0.03%
$ 2.86 billion $ 215,472
May 24, 9 PM $ 9.52
+0.19%
$ 2.86 billion $ 214,005
May 24, 8 PM $ 9.5
-0.15%
$ 2.85 billion $ 214,955
May 24, 7 PM $ 9.52
-0.66%
$ 2.86 billion $ 215,773
May 24, 6 PM $ 9.58
-0.06%
$ 2.87 billion $ 216,421
May 24, 5 PM $ 9.59
+0.07%
$ 2.88 billion $ 216,418
May 24, 4 PM $ 9.58
+0.34%
$ 2.87 billion $ 217,250
May 24, 3 PM $ 9.55
+0.29%
$ 2.86 billion $ 217,240
May 24, 2 PM $ 9.52
-0.82%
$ 2.86 billion $ 217,954
May 24, 1 PM $ 9.6
-0.41%
$ 2.88 billion $ 219,203
May 24, 12 PM $ 9.64
-0.23%
$ 2.89 billion $ 220,359
May 24, 11 AM $ 9.66
+0.64%
$ 2.9 billion $ 220,176
May 24, 10 AM $ 9.6
-0.29%
$ 2.88 billion $ 219,904
May 24, 9 AM $ 9.62
+0.60%
$ 2.89 billion $ 219,000
May 24, 8 AM $ 9.57
+0.47%
$ 2.87 billion $ 218,001
May 24, 7 AM $ 9.6
+0.16%
$ 2.88 billion $ 217,043
May 24, 6 AM $ 9.58
+0.59%
$ 2.87 billion $ 217,662
May 24, 5 AM $ 9.53
+0.06%
$ 2.86 billion $ 217,794
May 24, 4 AM $ 9.52
-0.35%
$ 2.86 billion $ 217,732
May 24, 3 AM $ 9.55
-0.51%
$ 2.87 billion $ 216,868
May 24, 2 AM $ 9.6
+0.74%
$ 2.88 billion $ 216,391
May 24, 1 AM $ 9.53
-0.74%
$ 2.86 billion $ 217,091
May 24, 12 AM $ 9.6
+0.11%
$ 2.88 billion $ 216,454
May 23, 11 PM $ 9.59
+1.04%
$ 2.88 billion $ 216,280
May 23, 10 PM $ 9.5
-0.24%
$ 2.85 billion $ 215,995
May 23, 9 PM $ 9.52
-0.62%
$ 2.86 billion $ 215,675
May 23, 8 PM $ 9.57
+0.88%
$ 2.87 billion $ 215,854
May 23, 7 PM $ 9.49
+0.09%
$ 2.85 billion $ 212,313