Vinci Historical Data

VINCI Page 25
Download
Date Close Price change Market cap Trading volume
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
May 23, 6 PM $ 9.48
+0.60%
$ 2.84 billion $ 212,255
May 23, 5 PM $ 9.42
+0.72%
$ 2.83 billion $ 210,579
May 23, 4 PM $ 9.36
-0.04%
$ 2.81 billion $ 210,888
May 23, 3 PM $ 9.36
-0.78%
$ 2.81 billion $ 210,259
May 23, 2 PM $ 9.44
+0.40%
$ 2.83 billion $ 210,445
May 23, 1 PM $ 9.4
+0.74%
$ 2.82 billion $ 209,694
May 23, 12 PM $ 9.33
-0.19%
$ 2.8 billion $ 208,517
May 23, 11 AM $ 9.35
+0.92%
$ 2.8 billion $ 208,752
May 23, 10 AM $ 9.26
-0.78%
$ 2.78 billion $ 207,789
May 23, 9 AM $ 9.34
+0.05%
$ 2.8 billion $ 208,075
May 23, 8 AM $ 9.33
+0.55%
$ 2.8 billion $ 208,176
May 23, 7 AM $ 9.32
-1.00%
$ 2.79 billion $ 208,554
May 23, 6 AM $ 9.41
-0.08%
$ 2.82 billion $ 210,153
May 23, 5 AM $ 9.42
-0.15%
$ 2.83 billion $ 210,054
May 23, 4 AM $ 9.43
-0.23%
$ 2.83 billion $ 210,190
May 23, 3 AM $ 9.45
+0.51%
$ 2.84 billion $ 211,252
May 23, 2 AM $ 9.41
-0.15%
$ 2.82 billion $ 212,114
May 23, 1 AM $ 9.42
+0.74%
$ 2.83 billion $ 211,097
May 23, 12 AM $ 9.35
-1.03%
$ 2.8 billion $ 210,982
May 22, 11 PM $ 9.44
-0.22%
$ 2.83 billion $ 211,454
May 22, 10 PM $ 9.47
+0.24%
$ 2.84 billion $ 211,764
May 22, 9 PM $ 9.45
-0.56%
$ 2.83 billion $ 213,559
May 22, 8 PM $ 9.5
+0.15%
$ 2.85 billion $ 213,582
May 22, 7 PM $ 9.48
-0.09%
$ 2.84 billion $ 212,398
May 22, 6 PM $ 9.49
-0.30%
$ 2.85 billion $ 214,087
May 22, 5 PM $ 9.52
-0.23%
$ 2.86 billion $ 215,640
May 22, 4 PM $ 9.54
+0.23%
$ 2.86 billion $ 215,578
May 22, 3 PM $ 9.52
-0.57%
$ 2.86 billion $ 215,452
May 22, 2 PM $ 9.58
-0.33%
$ 2.87 billion $ 215,734
May 22, 1 PM $ 9.61
+0.02%
$ 2.88 billion $ 217,027
May 22, 12 PM $ 9.61
+0.11%
$ 2.88 billion $ 217,191
May 22, 11 AM $ 9.6
+0.12%
$ 2.88 billion $ 217,764
May 22, 10 AM $ 9.58
-0.83%
$ 2.88 billion $ 217,363
May 22, 9 AM $ 9.67
+0.84%
$ 2.9 billion $ 216,796
May 22, 8 AM $ 9.59
-0.60%
$ 2.88 billion $ 216,306
May 22, 7 AM $ 9.65
+0.29%
$ 2.89 billion $ 216,393
May 22, 6 AM $ 9.62
+0.02%
$ 2.89 billion $ 217,303
May 22, 5 AM $ 9.62
-0.11%
$ 2.89 billion $ 217,707
May 22, 4 AM $ 9.63
-0.95%
$ 2.89 billion $ 217,571
May 22, 3 AM $ 9.72
+0.15%
$ 2.92 billion $ 217,847
May 22, 2 AM $ 9.7
+0.85%
$ 2.91 billion $ 216,126
May 22, 1 AM $ 9.62
-0.54%
$ 2.89 billion $ 216,826
May 22, 12 AM $ 9.67
+0.24%
$ 2.9 billion $ 216,229
May 21, 11 PM $ 9.65
+0.30%
$ 2.9 billion $ 217,159
May 21, 10 PM $ 9.62
-0.89%
$ 2.89 billion $ 216,700
May 21, 9 PM $ 9.71
-0.01%
$ 2.91 billion $ 215,817
May 21, 8 PM $ 9.71
+0.80%
$ 2.91 billion $ 215,355
May 21, 7 PM $ 9.64
-0.26%
$ 2.89 billion $ 216,809