Vinci Historical Data

VINCI Page 24
Download
Date Close Price change Market cap Trading volume
Mar 20, 2 PM $ 8.65
-1.05%
$ 2.6 billion $ 197,297
Mar 20, 1 PM $ 8.75
-0.50%
$ 2.62 billion $ 198,428
Mar 20, 12 PM $ 8.79
+0.28%
$ 2.64 billion $ 199,519
Mar 20, 11 AM $ 8.77
-0.63%
$ 2.63 billion $ 199,275
Mar 20, 10 AM $ 8.82
+0.02%
$ 2.65 billion $ 199,218
Mar 20, 9 AM $ 8.82
+0.07%
$ 2.65 billion $ 198,693
Mar 20, 8 AM $ 8.81
+0.29%
$ 2.64 billion $ 201,133
Mar 20, 7 AM $ 8.79
+0.53%
$ 2.64 billion $ 200,166
Mar 20, 6 AM $ 8.74
-0.94%
$ 2.62 billion $ 199,089
Mar 20, 5 AM $ 8.82
+0.06%
$ 2.65 billion $ 199,744
Mar 20, 4 AM $ 8.82
+0.05%
$ 2.65 billion $ 201,029
Mar 20, 3 AM $ 8.81
+0.44%
$ 2.64 billion $ 201,276
Mar 20, 2 AM $ 8.77
+0.41%
$ 2.63 billion $ 200,851
Mar 20, 1 AM $ 8.74
+0.40%
$ 2.62 billion $ 200,401
Mar 20, 12 AM $ 8.71
+0.44%
$ 2.61 billion $ 199,520
Mar 19, 11 PM $ 8.67
-0.34%
$ 2.6 billion $ 198,967
Mar 19, 10 PM $ 8.71
-1.14%
$ 2.61 billion $ 199,860
Mar 19, 9 PM $ 8.81
+0.26%
$ 2.64 billion $ 200,174
Mar 19, 8 PM $ 8.78
+0.01%
$ 2.64 billion $ 200,481
Mar 19, 7 PM $ 8.79
+1.56%
$ 2.64 billion $ 200,311
Mar 19, 6 PM $ 8.65
-0.24%
$ 2.59 billion $ 198,984
Mar 19, 5 PM $ 8.67
+0.25%
$ 2.6 billion $ 198,855
Mar 19, 4 PM $ 8.65
+0.27%
$ 2.59 billion $ 198,141
Mar 19, 3 PM $ 8.62
-0.76%
$ 2.59 billion $ 197,724
Mar 19, 2 PM $ 8.66
-0.88%
$ 2.6 billion $ 197,917
Mar 19, 1 PM $ 8.74
+0.89%
$ 2.62 billion $ 199,538
Mar 19, 12 PM $ 8.66
-0.93%
$ 2.6 billion $ 197,759
Mar 19, 11 AM $ 8.74
-0.30%
$ 2.62 billion $ 200,342
Mar 19, 10 AM $ 8.77
-0.46%
$ 2.63 billion $ 201,346
Mar 19, 9 AM $ 8.81
+0.70%
$ 2.64 billion $ 202,412
Mar 19, 8 AM $ 8.75
-0.38%
$ 2.62 billion $ 200,745
Mar 19, 7 AM $ 8.78
-0.48%
$ 2.63 billion $ 201,707
Mar 19, 6 AM $ 8.82
-0.34%
$ 2.65 billion $ 202,413
Mar 19, 5 AM $ 8.85
+0.01%
$ 2.66 billion $ 203,010
Mar 19, 4 AM $ 8.83
-0.09%
$ 2.65 billion $ 203,217
Mar 19, 3 AM $ 8.83
+0.24%
$ 2.65 billion $ 203,945
Mar 19, 2 AM $ 8.81
-0.90%
$ 2.64 billion $ 203,008
Mar 19, 1 AM $ 8.9
+1.00%
$ 2.67 billion $ 202,678
Mar 19, 12 AM $ 8.81
-1.11%
$ 2.64 billion $ 202,153
Mar 18, 11 PM $ 8.91
+0.22%
$ 2.67 billion $ 202,924
Mar 18, 10 PM $ 8.89
+0.14%
$ 2.67 billion $ 202,062
Mar 18, 9 PM $ 8.88
+0.48%
$ 2.66 billion $ 202,919
Mar 18, 8 PM $ 8.83
+0.26%
$ 2.65 billion $ 201,847
Mar 18, 7 PM $ 8.81
-0.89%
$ 2.64 billion $ 200,831
Mar 18, 6 PM $ 8.89
+0.18%
$ 2.67 billion $ 200,198
Mar 18, 5 PM $ 8.88
+0.35%
$ 2.66 billion $ 201,391
Mar 18, 4 PM $ 8.85
-0.15%
$ 2.65 billion $ 200,977
Mar 18, 3 PM $ 8.86
-0.69%
$ 2.66 billion $ 201,236
Mar 18, 2 PM $ 8.93
-0.18%
$ 2.68 billion $ 201,263
Mar 18, 1 PM $ 8.94
-0.42%
$ 2.68 billion $ 202,888