Vinci Historical Data

VINCI Page 25
Download
Date Close Price change Market cap Trading volume
Mar 18, 1 PM $ 8.94
-0.42%
$ 2.68 billion $ 202,888
Mar 18, 12 PM $ 9.04
-0.62%
$ 2.71 billion $ 203,930
Mar 18, 11 AM $ 9.1
-1.51%
$ 2.73 billion $ 204,396
Mar 18, 10 AM $ 9.24
-0.26%
$ 2.77 billion $ 207,024
Mar 18, 9 AM $ 9.26
+0.08%
$ 2.78 billion $ 207,220
Mar 18, 8 AM $ 9.26
+1.06%
$ 2.78 billion $ 206,765
Mar 18, 7 AM $ 9.16
-0.22%
$ 2.75 billion $ 205,565
Mar 18, 6 AM $ 9.18
+0.16%
$ 2.76 billion $ 206,428
Mar 18, 5 AM $ 9.17
-0.33%
$ 2.75 billion $ 205,670
Mar 18, 4 AM $ 9.2
-1.19%
$ 2.76 billion $ 205,493
Mar 18, 3 AM $ 9.31
+0.15%
$ 2.79 billion $ 206,550
Mar 18, 2 AM $ 9.3
+0.39%
$ 2.79 billion $ 206,120
Mar 18, 1 AM $ 9.26
+1.10%
$ 2.78 billion $ 204,918
Mar 18, 12 AM $ 9.23
-0.10%
$ 2.77 billion $ 204,560
Mar 17, 11 PM $ 9.24
+0.30%
$ 2.77 billion $ 204,646
Mar 17, 10 PM $ 9.21
-0.56%
$ 2.76 billion $ 205,866
Mar 17, 9 PM $ 9.26
-0.30%
$ 2.78 billion $ 207,043
Mar 17, 8 PM $ 9.29
+0.56%
$ 2.79 billion $ 206,824
Mar 17, 7 PM $ 9.24
-0.81%
$ 2.77 billion $ 206,933
Mar 17, 6 PM $ 9.34
+0.62%
$ 2.8 billion $ 208,313
Mar 17, 5 PM $ 9.28
+0.11%
$ 2.78 billion $ 207,501
Mar 17, 4 PM $ 9.27
+1.12%
$ 2.78 billion $ 206,206
Mar 17, 3 PM $ 9.17
-1.26%
$ 2.75 billion $ 206,208
Mar 17, 2 PM $ 9.29
+1.71%
$ 2.79 billion $ 207,564
Mar 17, 1 PM $ 9.13
-0.21%
$ 2.74 billion $ 205,035
Mar 17, 12 PM $ 9.14
-1.23%
$ 2.74 billion $ 204,740
Mar 17, 11 AM $ 9.26
+0.76%
$ 2.78 billion $ 206,477
Mar 17, 10 AM $ 9.19
-0.60%
$ 2.76 billion $ 205,438
Mar 17, 9 AM $ 9.25
+0.47%
$ 2.77 billion $ 206,728
Mar 17, 8 AM $ 9.21
-0.01%
$ 2.76 billion $ 207,733
Mar 17, 7 AM $ 9.21
+0.28%
$ 2.77 billion $ 208,342
Mar 17, 6 AM $ 9.18
-0.06%
$ 2.75 billion $ 207,338
Mar 17, 5 AM $ 9.19
-0.21%
$ 2.76 billion $ 207,099
Mar 17, 4 AM $ 9.21
-0.54%
$ 2.76 billion $ 207,980
Mar 17, 3 AM $ 9.26
-1.55%
$ 2.78 billion $ 208,559
Mar 17, 2 AM $ 9.4
-0.51%
$ 2.82 billion $ 211,074
Mar 17, 1 AM $ 9.45
+1.06%
$ 2.84 billion $ 212,927
Mar 17, 12 AM $ 9.34
+0.70%
$ 2.8 billion $ 211,313
Mar 16, 11 PM $ 9.28
-0.71%
$ 2.78 billion $ 210,046
Mar 16, 10 PM $ 9.34
+0.50%
$ 2.8 billion $ 209,967
Mar 16, 9 PM $ 9.3
+0.37%
$ 2.79 billion $ 209,074
Mar 16, 8 PM $ 9.26
+0.28%
$ 2.78 billion $ 208,360
Mar 16, 7 PM $ 9.23
+0.64%
$ 2.76 billion $ 207,805
Mar 16, 6 PM $ 9.18
+0.10%
$ 2.75 billion $ 207,580
Mar 16, 5 PM $ 9.17
-0.50%
$ 2.75 billion $ 207,814
Mar 16, 4 PM $ 9.21
+1.36%
$ 2.76 billion $ 207,384
Mar 16, 3 PM $ 9.09
-0.10%
$ 2.73 billion $ 205,803
Mar 16, 2 PM $ 9.1
-1.69%
$ 2.73 billion $ 205,477
Mar 16, 1 PM $ 9.25
+0.40%
$ 2.77 billion $ 207,049
Mar 16, 12 PM $ 9.21
+0.99%
$ 2.76 billion $ 206,607