Vinci Historical Data

VINCI Page 35
Download
Date Close Price change Market cap Trading volume
Feb 25, 11 PM $ 8.48
+0.14%
$ 2.54 billion $ 191,309
Feb 25, 10 PM $ 8.46
-0.98%
$ 2.54 billion $ 192,829
Feb 25, 9 PM $ 8.55
-0.37%
$ 2.56 billion $ 194,547
Feb 25, 8 PM $ 8.58
+0.28%
$ 2.58 billion $ 195,658
Feb 25, 7 PM $ 8.56
-1.22%
$ 2.57 billion $ 194,582
Feb 25, 6 PM $ 8.67
+1.02%
$ 2.6 billion $ 194,871
Feb 25, 5 PM $ 8.59
+0.87%
$ 2.58 billion $ 193,415
Feb 25, 4 PM $ 8.51
+1.92%
$ 2.55 billion $ 190,984
Feb 25, 3 PM $ 8.35
+0.81%
$ 2.5 billion $ 188,856
Feb 25, 2 PM $ 8.28
+0.00%
$ 2.48 billion $ 187,491
Feb 25, 1 PM $ 8.28
+1.04%
$ 2.48 billion $ 186,452
Feb 25, 12 PM $ 8.19
+0.32%
$ 2.46 billion $ 185,195
Feb 25, 11 AM $ 8.18
+0.00%
$ 2.45 billion $ 182,681
Feb 25, 10 AM $ 8.18
+0.27%
$ 2.45 billion $ 182,592
Feb 25, 9 AM $ 8.16
+0.33%
$ 2.45 billion $ 183,063
Feb 25, 8 AM $ 8.13
+0.45%
$ 2.44 billion $ 182,942
Feb 25, 7 AM $ 8.09
+0.54%
$ 2.43 billion $ 181,605
Feb 25, 6 AM $ 8.05
-0.27%
$ 2.41 billion $ 181,527
Feb 25, 5 AM $ 8.07
-0.89%
$ 2.42 billion $ 181,597
Feb 25, 4 AM $ 8.14
-0.45%
$ 2.44 billion $ 183,022
Feb 25, 3 AM $ 8.18
-0.37%
$ 2.45 billion $ 183,110
Feb 25, 2 AM $ 8.17
-0.81%
$ 2.45 billion $ 184,966
Feb 25, 1 AM $ 8.24
+3.47%
$ 2.47 billion $ 185,426
Feb 25, 12 AM $ 7.97
+0.29%
$ 2.39 billion $ 180,109
Feb 24, 11 PM $ 7.94
-0.63%
$ 2.38 billion $ 179,705
Feb 24, 10 PM $ 7.99
-0.19%
$ 2.4 billion $ 179,118
Feb 24, 9 PM $ 8.01
+0.22%
$ 2.4 billion $ 178,798
Feb 24, 8 PM $ 7.99
-0.81%
$ 2.4 billion $ 180,035
Feb 24, 7 PM $ 8.06
+0.80%
$ 2.42 billion $ 179,637
Feb 24, 6 PM $ 7.99
-0.32%
$ 2.4 billion $ 180,256
Feb 24, 5 PM $ 8.01
+0.20%
$ 2.4 billion $ 179,648
Feb 24, 4 PM $ 7.99
+0.05%
$ 2.4 billion $ 179,741
Feb 24, 3 PM $ 7.99
+0.99%
$ 2.4 billion $ 178,204
Feb 24, 2 PM $ 7.92
+1.41%
$ 2.38 billion $ 176,051
Feb 24, 1 PM $ 7.81
-0.06%
$ 2.34 billion $ 174,584
Feb 24, 12 PM $ 7.82
-0.67%
$ 2.34 billion $ 175,030
Feb 24, 11 AM $ 7.87
+0.22%
$ 2.36 billion $ 175,853
Feb 24, 10 AM $ 7.85
-0.34%
$ 2.35 billion $ 176,611
Feb 24, 9 AM $ 7.88
+0.20%
$ 2.36 billion $ 176,365
Feb 24, 8 AM $ 7.86
+0.02%
$ 2.36 billion $ 177,051
Feb 24, 7 AM $ 7.85
+0.21%
$ 2.36 billion $ 176,408
Feb 24, 6 AM $ 7.84
-0.59%
$ 2.35 billion $ 176,493
Feb 24, 5 AM $ 7.88
+0.43%
$ 2.37 billion $ 176,781
Feb 24, 4 AM $ 7.85
-0.98%
$ 2.35 billion $ 176,659
Feb 24, 3 AM $ 7.92
-0.33%
$ 2.38 billion $ 177,189
Feb 24, 2 AM $ 7.95
-0.15%
$ 2.39 billion $ 178,566
Feb 24, 1 AM $ 7.96
-1.65%
$ 2.39 billion $ 178,812
Feb 24, 12 AM $ 8.1
+0.96%
$ 2.43 billion $ 180,748
Feb 23, 11 PM $ 8.01
-0.33%
$ 2.4 billion $ 179,561
Feb 23, 10 PM $ 8.04
-0.48%
$ 2.41 billion $ 179,093