Vinci Historical Data

VINCI Page 30
Download
Date Close Price change Market cap Trading volume
May 13, 6 PM $ 9.96
+0.20%
$ 2.99 billion $ 224,084
May 13, 5 PM $ 9.93
+0.96%
$ 2.98 billion $ 223,089
May 13, 4 PM $ 9.84
-0.02%
$ 2.95 billion $ 222,602
May 13, 3 PM $ 9.85
-1.23%
$ 2.95 billion $ 221,961
May 13, 2 PM $ 9.97
+0.33%
$ 2.99 billion $ 224,626
May 13, 1 PM $ 9.93
-0.11%
$ 2.98 billion $ 224,294
May 13, 12 PM $ 9.94
-1.21%
$ 2.98 billion $ 225,626
May 13, 11 AM $ 10.07
+0.42%
$ 3.02 billion $ 225,993
May 13, 10 AM $ 10.02
-1.19%
$ 3.01 billion $ 226,141
May 13, 9 AM $ 10.14
+0.74%
$ 3.04 billion $ 227,814
May 13, 8 AM $ 10.07
-0.57%
$ 3.02 billion $ 227,172
May 13, 7 AM $ 10.12
-0.01%
$ 3.04 billion $ 226,418
May 13, 6 AM $ 10.12
-0.04%
$ 3.04 billion $ 226,871
May 13, 5 AM $ 10.13
-0.17%
$ 3.04 billion $ 226,057
May 13, 4 AM $ 10.14
-0.08%
$ 3.04 billion $ 227,442
May 13, 3 AM $ 10.15
+1.04%
$ 3.05 billion $ 228,116
May 13, 2 AM $ 10.05
+0.03%
$ 3.01 billion $ 227,438
May 13, 1 AM $ 10.05
+0.34%
$ 3.01 billion $ 226,140
May 13, 12 AM $ 10.01
-0.31%
$ 3 billion $ 225,732
May 12, 11 PM $ 10.04
-0.40%
$ 3.01 billion $ 225,008
May 12, 10 PM $ 10.09
+0.94%
$ 3.03 billion $ 225,273
May 12, 9 PM $ 9.99
-0.41%
$ 3 billion $ 224,781
May 12, 8 PM $ 10.03
+0.07%
$ 3.01 billion $ 225,294
May 12, 7 PM $ 10.02
-0.36%
$ 3.01 billion $ 225,875
May 12, 6 PM $ 10.06
+0.11%
$ 3.02 billion $ 225,685
May 12, 5 PM $ 10.05
+1.32%
$ 3.01 billion $ 225,719
May 12, 4 PM $ 9.92
-0.43%
$ 2.98 billion $ 223,317
May 12, 3 PM $ 9.97
-0.99%
$ 2.99 billion $ 224,331
May 12, 2 PM $ 10.07
-0.01%
$ 3.02 billion $ 223,399
May 12, 1 PM $ 10.07
+0.40%
$ 3.02 billion $ 224,499
May 12, 12 PM $ 10.03
+0.01%
$ 3.01 billion $ 226,045
May 12, 11 AM $ 10.03
-0.55%
$ 3.01 billion $ 226,264
May 12, 10 AM $ 10.08
+0.60%
$ 3.02 billion $ 226,583
May 12, 9 AM $ 10.02
-0.05%
$ 3.01 billion $ 227,408
May 12, 8 AM $ 10.03
-0.31%
$ 3.01 billion $ 227,818
May 12, 7 AM $ 10.06
-0.39%
$ 3.02 billion $ 227,376
May 12, 6 AM $ 10.1
+0.29%
$ 3.03 billion $ 226,916
May 12, 5 AM $ 10.08
-0.76%
$ 3.02 billion $ 228,770
May 12, 4 AM $ 10.15
+0.22%
$ 3.05 billion $ 228,606
May 12, 3 AM $ 10.13
+0.21%
$ 3.04 billion $ 227,945
May 12, 2 AM $ 10.07
+0.03%
$ 3.02 billion $ 229,163
May 12, 1 AM $ 10.07
-0.70%
$ 3.02 billion $ 230,303
May 12, 12 AM $ 10.14
+0.07%
$ 3.04 billion $ 231,457
May 11, 11 PM $ 10.14
-0.11%
$ 3.04 billion $ 232,338
May 11, 10 PM $ 10.15
-0.60%
$ 3.04 billion $ 232,689
May 11, 9 PM $ 10.15
-0.53%
$ 3.04 billion $ 232,423
May 11, 8 PM $ 10.2
+0.39%
$ 3.06 billion $ 232,002
May 11, 7 PM $ 10.16
+0.06%
$ 3.05 billion $ 232,360
May 11, 6 PM $ 10.16
-0.04%
$ 3.05 billion $ 231,607
May 11, 5 PM $ 10.17
+0.51%
$ 3.05 billion $ 231,740