Vinci Historical Data

VINCI Page 31
Download
Date Close Price change Market cap Trading volume
Mar 6, 7 AM $ 8.81
+0.62%
$ 2.64 billion $ 200,310
Mar 6, 6 AM $ 8.76
+0.33%
$ 2.63 billion $ 199,774
Mar 6, 5 AM $ 8.73
-0.29%
$ 2.62 billion $ 199,631
Mar 6, 4 AM $ 8.75
-1.07%
$ 2.62 billion $ 200,532
Mar 6, 3 AM $ 8.84
+0.08%
$ 2.65 billion $ 201,646
Mar 6, 2 AM $ 8.83
-0.03%
$ 2.65 billion $ 202,029
Mar 6, 1 AM $ 8.83
+0.08%
$ 2.65 billion $ 201,488
Mar 6, 12 AM $ 8.83
+0.48%
$ 2.65 billion $ 201,186
Mar 5, 11 PM $ 8.78
-0.74%
$ 2.64 billion $ 199,863
Mar 5, 10 PM $ 8.85
+0.08%
$ 2.66 billion $ 200,092
Mar 5, 9 PM $ 8.84
-0.30%
$ 2.65 billion $ 199,490
Mar 5, 8 PM $ 8.9
+0.33%
$ 2.67 billion $ 199,214
Mar 5, 7 PM $ 8.87
+0.00%
$ 2.66 billion $ 198,188
Mar 5, 6 PM $ 8.87
+0.31%
$ 2.66 billion $ 198,342
Mar 5, 5 PM $ 8.85
-0.71%
$ 2.66 billion $ 198,186
Mar 5, 4 PM $ 8.91
-0.06%
$ 2.67 billion $ 199,221
Mar 5, 3 PM $ 8.92
-1.01%
$ 2.68 billion $ 199,700
Mar 5, 2 PM $ 9
-0.60%
$ 2.7 billion $ 201,580
Mar 5, 1 PM $ 9.07
+0.22%
$ 2.72 billion $ 201,715
Mar 5, 12 PM $ 9.05
+0.09%
$ 2.71 billion $ 203,702
Mar 5, 11 AM $ 9.03
-1.55%
$ 2.71 billion $ 203,054
Mar 5, 10 AM $ 9.18
+1.71%
$ 2.75 billion $ 204,707
Mar 5, 9 AM $ 9.02
-0.21%
$ 2.71 billion $ 201,962
Mar 5, 8 AM $ 9.04
+0.44%
$ 2.71 billion $ 201,163
Mar 5, 7 AM $ 8.99
-0.87%
$ 2.7 billion $ 200,487
Mar 5, 6 AM $ 9.07
+0.84%
$ 2.72 billion $ 201,907
Mar 5, 5 AM $ 8.99
-0.38%
$ 2.7 billion $ 201,032
Mar 5, 4 AM $ 9.03
+0.14%
$ 2.71 billion $ 202,513
Mar 5, 3 AM $ 9.01
+0.29%
$ 2.7 billion $ 201,983
Mar 5, 2 AM $ 8.98
-0.88%
$ 2.7 billion $ 200,987
Mar 5, 1 AM $ 9.07
+0.40%
$ 2.72 billion $ 202,036
Mar 5, 12 AM $ 9.03
-0.64%
$ 2.71 billion $ 202,971
Mar 4, 11 PM $ 9.08
-0.10%
$ 2.72 billion $ 202,581
Mar 4, 10 PM $ 9.09
-0.30%
$ 2.73 billion $ 202,243
Mar 4, 9 PM $ 9.11
+0.36%
$ 2.73 billion $ 203,747
Mar 4, 8 PM $ 9.08
-1.06%
$ 2.72 billion $ 204,105
Mar 4, 7 PM $ 9.21
+0.55%
$ 2.76 billion $ 205,682
Mar 4, 6 PM $ 9.16
+0.03%
$ 2.75 billion $ 205,248
Mar 4, 5 PM $ 9.16
-0.09%
$ 2.75 billion $ 203,856
Mar 4, 4 PM $ 9.11
+0.11%
$ -- $ 203,150
Mar 4, 1 PM $ 8.86
+0.30%
$ 2.66 billion $ 200,338
Mar 4, 12 PM $ 8.83
+0.16%
$ 2.65 billion $ 199,674
Mar 4, 11 AM $ 8.82
-0.67%
$ 2.65 billion $ 199,453
Mar 4, 9 AM $ 8.91
+0.46%
$ 2.67 billion $ 199,646
Mar 4, 8 AM $ 8.86
+2.93%
$ 2.66 billion $ 198,649
Mar 4, 7 AM $ 8.61
+0.82%
$ 2.58 billion $ 194,881
Mar 4, 6 AM $ 8.54
+0.67%
$ 2.56 billion $ 192,806
Mar 4, 5 AM $ 8.48
+0.90%
$ 2.54 billion $ 191,728
Mar 4, 4 AM $ 8.41
-0.65%
$ 2.52 billion $ 189,905
Mar 4, 3 AM $ 8.45
-1.01%
$ 2.54 billion $ 189,713