Vinci Historical Data

VINCI Page 32
Download
Date Close Price change Market cap Trading volume
May 9, 6 PM $ 10.09
-0.06%
$ 3.03 billion $ 228,312
May 9, 5 PM $ 10.09
+0.59%
$ 3.03 billion $ 228,529
May 9, 4 PM $ 10.03
+0.49%
$ 3.01 billion $ 228,892
May 9, 3 PM $ 9.98
+0.24%
$ 2.99 billion $ 229,093
May 9, 2 PM $ 9.96
-0.08%
$ 2.99 billion $ 229,715
May 9, 1 PM $ 9.97
-0.03%
$ 2.99 billion $ 229,848
May 9, 12 PM $ 9.97
-0.63%
$ 2.99 billion $ 230,660
May 9, 11 AM $ 10.03
+0.80%
$ 3.01 billion $ 230,966
May 9, 10 AM $ 9.95
-0.75%
$ 2.99 billion $ 230,568
May 9, 9 AM $ 10.03
-0.23%
$ 3.01 billion $ 230,824
May 9, 8 AM $ 10.05
+1.04%
$ 3.02 billion $ 231,330
May 9, 7 AM $ 9.95
-0.25%
$ 2.98 billion $ 229,894
May 9, 6 AM $ 9.97
-0.77%
$ 2.99 billion $ 230,536
May 9, 5 AM $ 10.02
-0.26%
$ 3.01 billion $ 229,620
May 9, 4 AM $ 10.05
+0.26%
$ 3.01 billion $ 229,570
May 9, 3 AM $ 10.02
-0.30%
$ 3.01 billion $ 229,960
May 9, 2 AM $ 10.05
+0.89%
$ 3.02 billion $ 229,003
May 9, 1 AM $ 9.97
+0.08%
$ 2.99 billion $ 229,183
May 9, 12 AM $ 9.96
-0.63%
$ 2.99 billion $ 229,537
May 8, 11 PM $ 10.02
-0.14%
$ 3.01 billion $ 229,473
May 8, 10 PM $ 10.04
+0.86%
$ 3.01 billion $ 229,678
May 8, 9 PM $ 9.95
+0.10%
$ 2.98 billion $ 229,799
May 8, 8 PM $ 9.94
+0.03%
$ 2.98 billion $ 228,936
May 8, 7 PM $ 9.93
-0.03%
$ 2.98 billion $ 228,845
May 8, 6 PM $ 9.94
-0.18%
$ 2.98 billion $ 229,482
May 8, 5 PM $ 9.95
+0.59%
$ 2.99 billion $ 229,002
May 8, 4 PM $ 9.9
-0.39%
$ 2.97 billion $ 227,545
May 8, 3 PM $ 9.94
-0.82%
$ 2.98 billion $ 228,067
May 8, 2 PM $ 10.02
+1.48%
$ 3.01 billion $ 226,995
May 8, 1 PM $ 9.87
-1.37%
$ 2.96 billion $ 225,220
May 8, 12 PM $ 9.95
-0.52%
$ 2.99 billion $ 227,402
May 8, 11 AM $ 10
-0.23%
$ 3 billion $ 227,005
May 8, 10 AM $ 10.03
+0.76%
$ 3.01 billion $ 226,862
May 8, 9 AM $ 9.95
+0.41%
$ 2.98 billion $ 225,508
May 8, 8 AM $ 9.91
+0.30%
$ 2.97 billion $ 225,850
May 8, 7 AM $ 9.88
+0.06%
$ 2.96 billion $ 225,216
May 8, 6 AM $ 9.88
+0.00%
$ 2.96 billion $ 225,612
May 8, 5 AM $ 9.88
-0.80%
$ 2.96 billion $ 226,718
May 8, 4 AM $ 9.96
+0.55%
$ 2.99 billion $ 226,765
May 8, 3 AM $ 9.9
-0.33%
$ 2.97 billion $ 226,940
May 8, 2 AM $ 9.94
+0.05%
$ 2.98 billion $ 227,596
May 8, 1 AM $ 9.93
+0.40%
$ 2.98 billion $ 227,795
May 8, 12 AM $ 9.89
-1.11%
$ 2.97 billion $ 227,280
May 7, 11 PM $ 10
+0.14%
$ 3 billion $ 228,541
May 7, 10 PM $ 9.99
+0.44%
$ 3 billion $ 227,611
May 7, 9 PM $ 9.94
+0.08%
$ 2.98 billion $ 227,257
May 7, 8 PM $ 9.94
-0.77%
$ 2.98 billion $ 227,826
May 7, 7 PM $ 10.01
-0.13%
$ 3 billion $ 228,799
May 7, 6 PM $ 10.03
+0.88%
$ 3.01 billion $ 228,510
May 7, 5 PM $ 9.93
+0.31%
$ 2.98 billion $ 228,463