Vinci Historical Data

VINCI Page 3
Download
Date Close Price change Market cap Trading volume
May 27 $ 8.48
-1.07%
$ 2.54 billion $ 755,245
May 20 $ 8.66
+4.50%
$ 2.57 billion $ 707,929
May 13 $ 8.32
+9.16%
$ 2.49 billion $ 710,399
May 6 $ 7.6
+38.42%
$ 2.29 billion $ 766,958
Apr 29 $ 5.48
-12.20%
$ 1.64 billion $ 429,199
Apr 22 $ 6.42
-10.22%
$ 1.86 billion $ 1.03 million
Apr 15 $ 7.23
+5.04%
$ 2.14 billion $ 1.21 million
Apr 8 $ 7.13
-3.65%
$ 2.06 billion $ 1.35 million
Apr 1 $ 7.83
+10.88%
$ 2.22 billion $ 1.35 million
Mar 25 $ 7.15
+7.70%
$ 2.12 billion $ 1.38 million
Mar 18 $ 6.63
+2.32%
$ 1.99 billion $ 2 million
Jun 6 $ 2.92
-5.39%
$ 875.59 million $ 25,472
May 30 $ 3.09
+12.40%
$ 925.62 million $ 66,923
May 23 $ 2.75
+18.65%
$ 823.59 million $ 101,840
May 16 $ 2.31
+1.50%
$ 694.26 million $ 90,713
May 9 $ 2.28
-22.74%
$ 683.93 million $ 103,159
May 2 $ 2.86
-13.96%
$ 856.51 million $ 94,258
Apr 25 $ 3.32
-9.01%
$ 995.37 million $ 167,419
Apr 18 $ 3.62
-10.25%
$ 1.09 billion $ 134,142
Apr 11 $ 4.03
-28.94%
$ 1.21 billion $ 166,122
Apr 4 $ 5.69
+0.43%
$ 1.71 billion $ 216,467
Mar 28 $ 5.67
-16.79%
$ 1.7 billion $ 196,589
Mar 21 $ 6.04
+14.00%
$ 1.81 billion $ 187,219
Mar 14 $ 5.3
+15.49%
$ 1.59 billion $ 183,944
Mar 7 $ 4.59
-5.55%
$ 1.38 billion $ 145,248
Feb 28 $ 4.85
+0.14%
$ 1.46 billion $ 137,139
Feb 21 $ 4.85
-2.51%
$ 1.45 billion $ 126,440
Feb 14 $ 4.98
-15.01%
$ 1.49 billion $ 123,762
Feb 7 $ 5.88
-1.92%
$ -- $ 170,658
Jan 31 $ 5.99
+10.31%
$ -- $ 172,981
Jan 24 $ 5.43
+3.10%
$ -- $ 180,656
Jan 17 $ 5.27
-15.65%
$ -- $ 196,505
Jan 10 $ 6.25
+2.14%
$ -- $ 180,434
Jan 3 $ 6.12
-11.32%
$ -- $ 203,403
Dec 27 $ 6.91
-6.44%
$ -- $ 252,187
Dec 20 $ 7.38
+8.81%
$ -- $ 246,046
Dec 13 $ 6.79
-6.82%
$ -- $ 270,253
Dec 6 $ 7.29
+0.74%
$ -- $ 289,737
Nov 29 $ 7.22
-13.39%
$ -- $ 276,756
Nov 22 $ 8.33
-1.96%
$ -- $ 335,890
Nov 15 $ 8.7
-9.28%
$ -- $ 344,726
Nov 8 $ 9.55
+2.99%
$ -- $ 443,257
Nov 1 $ 9.25
+2.85%
$ -- $ 386,061
Oct 25 $ 9.05
+1.18%
$ -- $ 418,671
Oct 18 $ 8.94
-1.61%
$ -- $ 363,828
Oct 11 $ 8.97
+11.22%
$ -- $ 295,622
Oct 4 $ 8.06
+12.14%
$ -- $ 359,509
Sep 27 $ 7.19
+11.30%
$ -- $ 318,425
Sep 20 $ 6.47
-8.33%
$ -- $ 300,822
Sep 13 $ 7.05
+2.52%
$ -- $ 417,500