Vinci Historical Data

VINCI Page 27
Download
Date Close Price change Market cap Trading volume
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
May 19, 6 PM $ 9.53
-0.10%
$ 2.86 billion $ 214,128
May 19, 5 PM $ 9.53
-0.81%
$ 2.86 billion $ 213,824
May 19, 4 PM $ 9.61
+0.82%
$ 2.88 billion $ 214,900
May 19, 3 PM $ 9.53
+0.12%
$ 2.86 billion $ 214,399
May 19, 2 PM $ 9.52
-0.78%
$ 2.86 billion $ 214,602
May 19, 1 PM $ 9.59
+0.54%
$ 2.88 billion $ 216,542
May 19, 12 PM $ 9.54
+0.32%
$ 2.86 billion $ 217,401
May 19, 11 AM $ 9.54
-0.09%
$ 2.86 billion $ 216,508
May 19, 10 AM $ 9.55
+0.15%
$ 2.86 billion $ 217,376
May 19, 9 AM $ 9.54
-0.22%
$ 2.86 billion $ 217,535
May 19, 8 AM $ 9.56
-0.90%
$ 2.87 billion $ 218,097
May 19, 7 AM $ 9.63
+0.04%
$ 2.89 billion $ 218,922
May 19, 6 AM $ 9.63
+0.33%
$ 2.89 billion $ 218,555
May 19, 5 AM $ 9.6
+0.64%
$ 2.88 billion $ 218,971
May 19, 4 AM $ 9.54
+0.17%
$ 2.86 billion $ 220,080
May 19, 3 AM $ 9.52
-0.49%
$ 2.86 billion $ 220,508
May 19, 2 AM $ 9.57
+0.64%
$ 2.87 billion $ 220,865
May 19, 1 AM $ 9.51
-0.96%
$ 2.85 billion $ 221,153
May 19, 12 AM $ 9.61
+0.65%
$ 2.88 billion $ 222,937
May 18, 11 PM $ 9.55
-0.87%
$ 2.86 billion $ 223,029
May 18, 10 PM $ 9.63
+0.71%
$ 2.89 billion $ 223,149
May 18, 9 PM $ 9.56
-0.62%
$ 2.87 billion $ 222,127
May 18, 8 PM $ 9.62
+0.90%
$ 2.89 billion $ 221,245
May 18, 7 PM $ 9.53
+0.04%
$ 2.86 billion $ 221,758
May 18, 6 PM $ 9.53
-0.57%
$ 2.86 billion $ 220,117
May 18, 5 PM $ 9.59
+0.36%
$ 2.88 billion $ 222,627
May 18, 4 PM $ 9.55
+0.03%
$ 2.87 billion $ 222,310
May 18, 3 PM $ 9.55
+0.08%
$ 2.87 billion $ 221,916
May 18, 2 PM $ 9.55
-0.77%
$ 2.86 billion $ 221,211
May 18, 1 PM $ 9.62
-0.76%
$ 2.89 billion $ 222,813
May 18, 12 PM $ 9.69
+1.15%
$ 2.91 billion $ 224,685
May 18, 11 AM $ 9.58
+0.63%
$ 2.87 billion $ 223,235
May 18, 10 AM $ 9.53
-0.96%
$ 2.86 billion $ 221,584
May 18, 9 AM $ 9.62
+0.37%
$ 2.88 billion $ 221,775
May 18, 8 AM $ 9.58
-0.57%
$ 2.87 billion $ 222,169
May 18, 7 AM $ 9.63
+0.82%
$ 2.89 billion $ 221,742
May 18, 6 AM $ 9.55
-0.61%
$ 2.87 billion $ 220,588
May 18, 5 AM $ 9.62
+0.11%
$ 2.88 billion $ 219,746
May 18, 4 AM $ 9.6
-0.14%
$ 2.88 billion $ 219,364
May 18, 3 AM $ 9.62
+0.72%
$ 2.88 billion $ 218,730
May 18, 2 AM $ 9.55
-0.24%
$ 2.86 billion $ 218,045
May 18, 1 AM $ 9.57
+0.07%
$ 2.87 billion $ 218,893
May 18, 12 AM $ 9.56
-1.25%
$ 2.87 billion $ 218,446
May 17, 11 PM $ 9.68
-0.62%
$ 2.91 billion $ 219,080
May 17, 10 PM $ 9.74
-0.62%
$ 2.92 billion $ 220,001
May 17, 9 PM $ 9.8
+0.79%
$ 2.94 billion $ 221,162
May 17, 8 PM $ 9.72
-0.77%
$ 2.92 billion $ 221,614
May 17, 7 PM $ 9.8
+1.05%
$ 2.94 billion $ 221,879