Vinci Historical Data

VINCI Page 36
Download
Date Close Price change Market cap Trading volume
Feb 23, 10 PM $ 8.04
-0.48%
$ 2.41 billion $ 179,093
Feb 23, 9 PM $ 8.08
+0.33%
$ 2.42 billion $ 179,895
Feb 23, 8 PM $ 8.04
+0.89%
$ 2.41 billion $ 178,600
Feb 23, 7 PM $ 7.97
-0.69%
$ 2.39 billion $ 179,550
Feb 23, 6 PM $ 8.03
-0.38%
$ 2.41 billion $ 180,380
Feb 23, 5 PM $ 8.05
-0.65%
$ 2.42 billion $ 180,747
Feb 23, 4 PM $ 8.11
-0.44%
$ 2.43 billion $ 182,721
Feb 23, 3 PM $ 8.15
-0.44%
$ 2.44 billion $ 183,902
Feb 23, 2 PM $ 8.18
-1.18%
$ 2.45 billion $ 185,638
Feb 23, 1 PM $ 8.28
-0.14%
$ 2.48 billion $ 185,545
Feb 23, 12 PM $ 8.29
+0.19%
$ 2.49 billion $ 185,436
Feb 23, 11 AM $ 8.27
+0.22%
$ 2.48 billion $ 185,010
Feb 23, 10 AM $ 8.25
-0.57%
$ 2.48 billion $ 184,688
Feb 23, 9 AM $ 8.3
+1.91%
$ 2.49 billion $ 185,718
Feb 23, 8 AM $ 8.15
-0.38%
$ 2.44 billion $ 183,254
Feb 23, 7 AM $ 8.18
+0.32%
$ 2.45 billion $ 183,630
Feb 23, 6 AM $ 8.15
+1.02%
$ 2.45 billion $ 183,458
Feb 23, 5 AM $ 8.07
-0.41%
$ 2.42 billion $ 181,101
Feb 23, 4 AM $ 8.1
+0.19%
$ 2.43 billion $ 181,436
Feb 23, 3 AM $ 8.09
+0.73%
$ 2.43 billion $ 182,410
Feb 23, 2 AM $ 8.03
-0.51%
$ 2.41 billion $ 182,026
Feb 23, 1 AM $ 8.07
-3.11%
$ 2.42 billion $ 181,824
Feb 23, 12 AM $ 8.36
-0.78%
$ 2.51 billion $ 189,208
Feb 22, 11 PM $ 8.43
-0.39%
$ 2.53 billion $ 190,771
Feb 22, 10 PM $ 8.46
+0.13%
$ 2.54 billion $ 191,924
Feb 22, 9 PM $ 8.45
+0.34%
$ 2.54 billion $ 191,685
Feb 22, 8 PM $ 8.41
+0.53%
$ 2.52 billion $ 191,694
Feb 22, 7 PM $ 8.36
-0.80%
$ 2.51 billion $ 191,801
Feb 22, 6 PM $ 8.43
+0.08%
$ 2.53 billion $ 191,463
Feb 22, 5 PM $ 8.42
-0.37%
$ 2.53 billion $ 190,296
Feb 22, 4 PM $ 8.45
+0.55%
$ 2.54 billion $ 191,464
Feb 22, 3 PM $ 8.41
+0.53%
$ 2.52 billion $ 191,749
Feb 22, 2 PM $ 8.36
-0.56%
$ 2.51 billion $ 190,969
Feb 22, 1 PM $ 8.39
-0.69%
$ 2.52 billion $ 192,098
Feb 22, 12 PM $ 8.45
-0.10%
$ 2.54 billion $ 193,701
Feb 22, 11 AM $ 8.46
-0.46%
$ 2.54 billion $ 194,724
Feb 22, 10 AM $ 8.5
+0.65%
$ 2.55 billion $ 194,244
Feb 22, 9 AM $ 8.44
-0.09%
$ 2.53 billion $ 193,224
Feb 22, 8 AM $ 8.45
+0.16%
$ 2.53 billion $ 193,108
Feb 22, 7 AM $ 8.43
-0.45%
$ 2.53 billion $ 193,315
Feb 22, 6 AM $ 8.5
+0.72%
$ 2.55 billion $ 193,231
Feb 22, 5 AM $ 8.42
-0.90%
$ 2.53 billion $ 192,898
Feb 22, 4 AM $ 8.5
-0.09%
$ 2.55 billion $ 192,410
Feb 22, 3 AM $ 8.5
+0.10%
$ 2.55 billion $ 192,407
Feb 22, 2 AM $ 8.49
-0.02%
$ 2.55 billion $ 192,015
Feb 22, 1 AM $ 8.49
+0.88%
$ 2.55 billion $ 192,345
Feb 22, 12 AM $ 8.42
-0.52%
$ 2.53 billion $ 191,115
Feb 21, 11 PM $ 8.46
+0.10%
$ 2.54 billion $ 191,830
Feb 21, 10 PM $ 8.46
-0.23%
$ 2.54 billion $ 191,907
Feb 21, 9 PM $ 8.48
-0.72%
$ 2.54 billion $ 191,509