Vinci Historical Data

VINCI Page 26
Download
Date Close Price change Market cap Trading volume
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
May 21, 6 PM $ 9.66
-0.06%
$ 2.9 billion $ 215,342
May 21, 5 PM $ 9.67
+0.41%
$ 2.9 billion $ 216,610
May 21, 4 PM $ 9.63
+0.55%
$ 2.89 billion $ 214,584
May 21, 3 PM $ 9.57
+0.29%
$ 2.87 billion $ 214,100
May 21, 2 PM $ 9.55
-0.95%
$ 2.86 billion $ 213,522
May 21, 1 PM $ 9.64
-0.13%
$ 2.89 billion $ 214,425
May 21, 12 PM $ 9.65
+0.46%
$ 2.89 billion $ 215,059
May 21, 11 AM $ 9.6
+0.28%
$ 2.88 billion $ 214,480
May 21, 10 AM $ 9.58
-0.67%
$ 2.87 billion $ 214,503
May 21, 9 AM $ 9.64
-0.97%
$ 2.89 billion $ 216,717
May 21, 8 AM $ 9.74
+0.87%
$ 2.92 billion $ 218,008
May 21, 7 AM $ 9.65
+0.04%
$ 2.9 billion $ 217,103
May 21, 6 AM $ 9.65
+0.06%
$ 2.9 billion $ 216,617
May 21, 5 AM $ 9.64
-1.11%
$ 2.89 billion $ 217,838
May 21, 4 AM $ 9.75
+0.73%
$ 2.93 billion $ 218,902
May 21, 3 AM $ 9.68
-0.68%
$ 2.9 billion $ 219,558
May 21, 2 AM $ 9.75
+0.87%
$ 2.92 billion $ 219,778
May 21, 1 AM $ 9.66
-0.07%
$ 2.9 billion $ 219,100
May 21, 12 AM $ 9.67
-0.23%
$ 2.9 billion $ 218,980
May 20, 11 PM $ 9.69
+0.87%
$ 2.91 billion $ 217,515
May 20, 10 PM $ 9.61
-0.87%
$ 2.88 billion $ 217,837
May 20, 9 PM $ 9.69
-0.09%
$ 2.91 billion $ 218,460
May 20, 8 PM $ 9.7
+0.64%
$ 2.91 billion $ 219,674
May 20, 7 PM $ 9.64
+0.46%
$ 2.89 billion $ 218,910
May 20, 6 PM $ 9.6
-0.98%
$ 2.88 billion $ 218,338
May 20, 5 PM $ 9.69
+1.13%
$ 2.91 billion $ 219,268
May 20, 4 PM $ 9.59
-0.19%
$ 2.88 billion $ 217,485
May 20, 3 PM $ 9.6
-0.63%
$ 2.88 billion $ 218,035
May 20, 2 PM $ 9.67
+1.04%
$ 2.9 billion $ 217,672
May 20, 1 PM $ 9.57
-0.75%
$ 2.87 billion $ 215,849
May 20, 12 PM $ 9.64
+0.48%
$ 2.89 billion $ 216,849
May 20, 11 AM $ 9.59
-0.17%
$ 2.88 billion $ 216,096
May 20, 10 AM $ 9.61
+0.06%
$ 2.88 billion $ 216,962
May 20, 9 AM $ 9.61
-0.66%
$ 2.88 billion $ 215,524
May 20, 8 AM $ 9.67
+0.92%
$ 2.9 billion $ 215,184
May 20, 7 AM $ 9.58
-0.75%
$ 2.87 billion $ 215,477
May 20, 6 AM $ 9.65
+0.19%
$ 2.9 billion $ 215,300
May 20, 5 AM $ 9.63
+1.21%
$ 2.89 billion $ 213,921
May 20, 4 AM $ 9.52
-0.35%
$ 2.86 billion $ 212,178
May 20, 3 AM $ 9.55
+0.35%
$ 2.87 billion $ 211,830
May 20, 2 AM $ 9.52
-0.83%
$ 2.86 billion $ 211,092
May 20, 1 AM $ 9.6
+0.87%
$ 2.88 billion $ 211,769
May 20, 12 AM $ 9.52
-0.90%
$ 2.86 billion $ 211,899
May 19, 11 PM $ 9.6
+0.95%
$ 2.88 billion $ 212,151
May 19, 10 PM $ 9.51
-1.14%
$ 2.85 billion $ 212,007
May 19, 9 PM $ 9.59
+0.38%
$ 2.88 billion $ 213,579
May 19, 8 PM $ 9.55
+0.29%
$ 2.87 billion $ 213,920
May 19, 7 PM $ 9.52
+0.01%
$ 2.86 billion $ 213,310