Vinci Historical Data

VINCI Page 28
Download
Date Close Price change Market cap Trading volume
May 17, 7 PM $ 9.8
+1.05%
$ 2.94 billion $ 221,879
May 17, 6 PM $ 9.7
+0.19%
$ 2.91 billion $ 220,631
May 17, 5 PM $ 9.68
-0.02%
$ 2.9 billion $ 219,148
May 17, 4 PM $ 9.68
-0.76%
$ 2.9 billion $ 218,515
May 17, 3 PM $ 9.76
+0.78%
$ 2.93 billion $ 218,563
May 17, 2 PM $ 9.68
-0.98%
$ 2.9 billion $ 218,607
May 17, 1 PM $ 9.78
-0.20%
$ 2.93 billion $ 219,062
May 17, 12 PM $ 9.8
-0.03%
$ 2.94 billion $ 220,851
May 17, 11 AM $ 9.8
+0.74%
$ 2.94 billion $ 221,872
May 17, 10 AM $ 9.73
+0.20%
$ 2.92 billion $ 222,456
May 17, 9 AM $ 9.71
-0.16%
$ 2.91 billion $ 222,405
May 17, 8 AM $ 9.72
-0.08%
$ 2.92 billion $ 222,479
May 17, 7 AM $ 9.73
+0.17%
$ 2.92 billion $ 222,055
May 17, 6 AM $ 9.71
-0.17%
$ 2.91 billion $ 221,861
May 17, 5 AM $ 9.73
+0.11%
$ 2.92 billion $ 222,035
May 17, 4 AM $ 9.72
-0.11%
$ 2.92 billion $ 222,472
May 17, 3 AM $ 9.73
+0.72%
$ 2.92 billion $ 222,219
May 17, 2 AM $ 9.66
-0.65%
$ 2.9 billion $ 222,045
May 17, 1 AM $ 9.72
-0.22%
$ 2.92 billion $ 221,654
May 17, 12 AM $ 9.76
+0.65%
$ 2.93 billion $ 222,623
May 16, 11 PM $ 9.69
-0.03%
$ 2.91 billion $ 223,422
May 16, 10 PM $ 9.7
-0.90%
$ 2.91 billion $ 223,181
May 16, 9 PM $ 9.79
+0.04%
$ 2.94 billion $ 223,881
May 16, 8 PM $ 9.78
+0.51%
$ 2.93 billion $ 222,818
May 16, 7 PM $ 9.73
-0.21%
$ 2.92 billion $ 222,151
May 16, 6 PM $ 9.75
+0.32%
$ 2.93 billion $ 222,174
May 16, 5 PM $ 9.72
+0.28%
$ 2.92 billion $ 222,115
May 16, 4 PM $ 9.7
-0.30%
$ 2.91 billion $ 221,862
May 16, 3 PM $ 9.72
+0.39%
$ 2.92 billion $ 221,831
May 16, 2 PM $ 9.69
-0.62%
$ 2.91 billion $ 221,976
May 16, 1 PM $ 9.75
-0.06%
$ 2.92 billion $ 220,861
May 16, 12 PM $ 9.75
-0.07%
$ 2.93 billion $ 220,462
May 16, 11 AM $ 9.76
+0.40%
$ 2.93 billion $ 220,319
May 16, 10 AM $ 9.72
+0.18%
$ 2.92 billion $ 219,388
May 16, 9 AM $ 9.7
-0.21%
$ 2.91 billion $ 220,037
May 16, 8 AM $ 9.72
-0.13%
$ 2.92 billion $ 220,347
May 16, 7 AM $ 9.73
-0.98%
$ 2.92 billion $ 220,487
May 16, 6 AM $ 9.83
+0.36%
$ 2.95 billion $ 222,481
May 16, 5 AM $ 9.8
-0.02%
$ 2.94 billion $ 223,717
May 16, 4 AM $ 9.8
-0.20%
$ 2.94 billion $ 223,080
May 16, 3 AM $ 9.82
-0.07%
$ 2.94 billion $ 222,393
May 16, 2 AM $ 9.82
+0.07%
$ 2.95 billion $ 221,519
May 16, 1 AM $ 9.81
-0.26%
$ 2.94 billion $ 221,700
May 16, 12 AM $ 9.84
+0.01%
$ 2.95 billion $ 220,884
May 15, 11 PM $ 9.84
+0.33%
$ 2.95 billion $ 221,276
May 15, 10 PM $ 9.81
+0.11%
$ 2.94 billion $ 220,768
May 15, 9 PM $ 9.8
-0.94%
$ 2.94 billion $ 220,045
May 15, 8 PM $ 9.89
-0.06%
$ 2.97 billion $ 220,166
May 15, 7 PM $ 9.89
-0.16%
$ 2.97 billion $ 220,654
May 15, 6 PM $ 9.91
+0.00%
$ 2.97 billion $ 221,118