Vinci Historical Data

VINCI Page 37
Download
Date Close Price change Market cap Trading volume
Feb 21, 9 PM $ 8.48
-0.72%
$ 2.54 billion $ 191,509
Feb 21, 8 PM $ 8.54
-0.01%
$ 2.56 billion $ 191,200
Feb 21, 7 PM $ 8.54
+0.45%
$ 2.56 billion $ 191,332
Feb 21, 6 PM $ 8.51
+0.29%
$ 2.55 billion $ 191,391
Feb 21, 5 PM $ 8.48
+0.15%
$ 2.55 billion $ 190,885
Feb 21, 4 PM $ 8.47
-0.44%
$ 2.54 billion $ 190,886
Feb 21, 3 PM $ 8.51
+0.23%
$ 2.55 billion $ 192,321
Feb 21, 2 PM $ 8.49
-0.25%
$ 2.55 billion $ 191,020
Feb 21, 1 PM $ 8.51
-0.17%
$ 2.55 billion $ 190,796
Feb 21, 12 PM $ 8.52
+0.13%
$ 2.56 billion $ 190,368
Feb 21, 11 AM $ 8.51
+0.51%
$ 2.55 billion $ 189,504
Feb 21, 10 AM $ 8.47
+0.22%
$ 2.54 billion $ 190,386
Feb 21, 9 AM $ 8.45
-0.11%
$ 2.54 billion $ 190,494
Feb 21, 8 AM $ 8.46
+0.23%
$ 2.54 billion $ 190,408
Feb 21, 7 AM $ 8.44
-0.40%
$ 2.53 billion $ 189,783
Feb 21, 6 AM $ 8.47
+0.30%
$ 2.54 billion $ 189,569
Feb 21, 5 AM $ 8.45
+0.46%
$ 2.53 billion $ 189,471
Feb 21, 4 AM $ 8.41
-0.55%
$ 2.52 billion $ 190,025
Feb 21, 3 AM $ 8.46
-0.57%
$ 2.54 billion $ 189,895
Feb 21, 2 AM $ 8.5
+0.12%
$ 2.55 billion $ 190,831
Feb 21, 1 AM $ 8.5
+1.00%
$ 2.55 billion $ 190,667
Feb 21, 12 AM $ 8.41
-1.08%
$ 2.52 billion $ 190,705
Feb 20, 11 PM $ 8.5
-0.05%
$ 2.55 billion $ 191,531
Feb 20, 10 PM $ 8.51
+0.92%
$ 2.55 billion $ 191,978
Feb 20, 9 PM $ 8.43
-0.37%
$ 2.53 billion $ 192,162
Feb 20, 8 PM $ 8.46
+0.25%
$ 2.54 billion $ 191,274
Feb 20, 7 PM $ 8.44
-0.59%
$ 2.53 billion $ 190,953
Feb 20, 6 PM $ 8.49
+0.49%
$ 2.55 billion $ 192,302
Feb 20, 5 PM $ 8.38
-0.91%
$ 2.51 billion $ 191,448
Feb 20, 4 PM $ 8.45
+0.42%
$ 2.54 billion $ 191,217
Feb 20, 3 PM $ 8.38
-0.06%
$ 2.51 billion $ 190,089
Feb 20, 2 PM $ 8.38
+1.07%
$ 2.52 billion $ 189,477
Feb 20, 1 PM $ 8.29
-1.73%
$ 2.5 billion $ 187,672
Feb 20, 12 PM $ 8.44
+0.15%
$ 2.53 billion $ 189,714
Feb 20, 11 AM $ 8.43
-0.69%
$ 2.53 billion $ 189,572
Feb 20, 10 AM $ 8.49
+0.45%
$ 2.55 billion $ 191,425
Feb 20, 9 AM $ 8.46
-0.33%
$ 2.54 billion $ 192,167
Feb 20, 8 AM $ 8.48
+0.10%
$ 2.55 billion $ 191,188
Feb 20, 7 AM $ 8.48
+0.30%
$ 2.54 billion $ 191,244
Feb 20, 6 AM $ 8.45
+0.50%
$ 2.54 billion $ 191,112
Feb 20, 5 AM $ 8.41
+0.81%
$ 2.53 billion $ 191,200
Feb 20, 4 AM $ 8.34
-0.99%
$ 2.5 billion $ 189,515
Feb 20, 3 AM $ 8.42
+0.12%
$ 2.53 billion $ 189,257
Feb 20, 2 AM $ 8.41
+0.03%
$ 2.52 billion $ 189,385
Feb 20, 1 AM $ 8.41
+0.65%
$ 2.52 billion $ 188,762
Feb 20, 12 AM $ 8.35
+0.32%
$ 2.51 billion $ 188,244
Feb 19, 11 PM $ 8.33
-0.28%
$ 2.5 billion $ 187,877
Feb 19, 10 PM $ 8.35
+0.54%
$ 2.5 billion $ 186,717
Feb 19, 9 PM $ 8.3
-1.02%
$ 2.49 billion $ 186,478
Feb 19, 8 PM $ 8.39
+0.07%
$ 2.52 billion $ 188,089