Vinci Historical Data

VINCI Page 34
Download
Date Close Price change Market cap Trading volume
Feb 28, 12 AM $ 8.21
-0.12%
$ 2.46 billion $ 184,637
Feb 27, 11 PM $ 8.23
+0.55%
$ 2.47 billion $ 184,465
Feb 27, 10 PM $ 8.18
+0.29%
$ 2.45 billion $ 183,248
Feb 27, 9 PM $ 8.16
-0.52%
$ 2.45 billion $ 183,040
Feb 27, 8 PM $ 8.2
+0.53%
$ 2.46 billion $ 182,900
Feb 27, 7 PM $ 8.16
-0.01%
$ 2.45 billion $ 182,554
Feb 27, 6 PM $ 8.16
-0.02%
$ 2.45 billion $ 182,363
Feb 27, 5 PM $ 8.16
-0.33%
$ 2.45 billion $ 184,024
Feb 27, 4 PM $ 8.19
-0.89%
$ 2.46 billion $ 184,004
Feb 27, 3 PM $ 8.27
+1.22%
$ 2.48 billion $ 185,718
Feb 27, 2 PM $ 8.17
-1.37%
$ 2.45 billion $ 184,810
Feb 27, 1 PM $ 8.27
+1.04%
$ 2.48 billion $ 185,064
Feb 27, 12 PM $ 8.18
-0.95%
$ 2.46 billion $ 183,522
Feb 27, 11 AM $ 8.26
-0.67%
$ 2.48 billion $ 184,770
Feb 27, 10 AM $ 8.31
-0.50%
$ 2.49 billion $ 186,242
Feb 27, 9 AM $ 8.36
-0.83%
$ 2.51 billion $ 187,545
Feb 27, 8 AM $ 8.43
+0.03%
$ 2.53 billion $ 189,466
Feb 27, 7 AM $ 8.43
+0.33%
$ 2.53 billion $ 188,261
Feb 27, 6 AM $ 8.4
-0.52%
$ 2.52 billion $ 188,543
Feb 27, 5 AM $ 8.45
+0.37%
$ 2.53 billion $ 188,679
Feb 27, 4 AM $ 8.42
+0.00%
$ 2.53 billion $ 189,224
Feb 27, 3 AM $ 8.42
+0.55%
$ 2.53 billion $ 188,224
Feb 27, 2 AM $ 8.37
+0.32%
$ 2.51 billion $ 187,544
Feb 27, 1 AM $ 8.34
+0.00%
$ 2.5 billion $ 187,024
Feb 27, 12 AM $ 8.34
-0.38%
$ 2.5 billion $ 186,829
Feb 26, 11 PM $ 8.37
-0.05%
$ 2.51 billion $ 188,126
Feb 26, 10 PM $ 8.38
-0.70%
$ 2.51 billion $ 188,542
Feb 26, 9 PM $ 8.44
+1.00%
$ 2.53 billion $ 188,461
Feb 26, 8 PM $ 8.35
-0.92%
$ 2.51 billion $ 188,581
Feb 26, 7 PM $ 8.43
+0.58%
$ 2.53 billion $ 189,343
Feb 26, 6 PM $ 8.38
+0.93%
$ 2.51 billion $ 188,338
Feb 26, 5 PM $ 8.3
-0.33%
$ 2.49 billion $ 186,439
Feb 26, 4 PM $ 8.33
-0.05%
$ 2.5 billion $ 185,977
Feb 26, 3 PM $ 8.33
-1.54%
$ 2.5 billion $ 188,161
Feb 26, 2 PM $ 8.47
+0.00%
$ 2.54 billion $ 190,064
Feb 26, 1 PM $ 8.45
-0.45%
$ 2.53 billion $ 191,139
Feb 26, 12 PM $ 8.49
-0.24%
$ 2.55 billion $ 191,702
Feb 26, 11 AM $ 8.51
+0.36%
$ 2.55 billion $ 191,898
Feb 26, 10 AM $ 8.47
-1.12%
$ 2.54 billion $ 192,532
Feb 26, 9 AM $ 8.57
+0.84%
$ 2.57 billion $ 193,274
Feb 26, 8 AM $ 8.5
+0.21%
$ 2.55 billion $ 191,739
Feb 26, 7 AM $ 8.48
+0.17%
$ 2.55 billion $ 191,287
Feb 26, 6 AM $ 8.47
-0.20%
$ 2.54 billion $ 191,790
Feb 26, 5 AM $ 8.48
-0.95%
$ 2.54 billion $ 192,694
Feb 26, 4 AM $ 8.57
+0.45%
$ 2.57 billion $ 193,501
Feb 26, 3 AM $ 8.53
+0.33%
$ 2.56 billion $ 191,969
Feb 26, 2 AM $ 8.5
-0.04%
$ 2.55 billion $ 192,000
Feb 26, 1 AM $ 8.5
+0.31%
$ 2.55 billion $ 192,291
Feb 26, 12 AM $ 8.47
-0.13%
$ 2.54 billion $ 192,917
Feb 25, 11 PM $ 8.48
+0.14%
$ 2.54 billion $ 191,309