Vinci Historical Data

VINCI Page 38
Download
Date Close Price change Market cap Trading volume
Feb 19, 8 PM $ 8.39
+0.07%
$ 2.52 billion $ 188,089
Feb 19, 7 PM $ 8.38
+0.40%
$ 2.51 billion $ 187,973
Feb 19, 6 PM $ 8.34
+1.39%
$ 2.5 billion $ 187,869
Feb 19, 5 PM $ 8.23
-0.16%
$ 2.47 billion $ 185,752
Feb 19, 4 PM $ 8.24
-0.18%
$ 2.47 billion $ 186,399
Feb 19, 3 PM $ 8.25
-0.72%
$ 2.48 billion $ 186,402
Feb 19, 2 PM $ 8.32
+0.93%
$ 2.49 billion $ 187,096
Feb 19, 1 PM $ 8.24
-0.92%
$ 2.47 billion $ 186,329
Feb 19, 12 PM $ 8.32
+0.08%
$ 2.49 billion $ 187,854
Feb 19, 11 AM $ 8.31
-0.51%
$ 2.49 billion $ 188,466
Feb 19, 10 AM $ 8.35
+0.36%
$ 2.51 billion $ 189,136
Feb 19, 9 AM $ 8.32
+0.32%
$ 2.5 billion $ 188,737
Feb 19, 8 AM $ 8.3
-0.65%
$ 2.49 billion $ 188,658
Feb 19, 7 AM $ 8.33
-0.53%
$ 2.5 billion $ 188,298
Feb 19, 6 AM $ 8.38
+0.27%
$ 2.51 billion $ 188,394
Feb 19, 5 AM $ 8.36
+0.86%
$ 2.51 billion $ 187,760
Feb 19, 4 AM $ 8.29
-0.98%
$ 2.49 billion $ 188,107
Feb 19, 3 AM $ 8.37
+1.02%
$ 2.51 billion $ 188,345
Feb 19, 2 AM $ 8.28
-0.05%
$ 2.48 billion $ 188,038
Feb 19, 1 AM $ 8.29
+0.14%
$ 2.49 billion $ 188,858
Feb 19, 12 AM $ 8.28
-0.37%
$ 2.48 billion $ 187,898
Feb 18, 11 PM $ 8.31
+0.03%
$ 2.49 billion $ 187,841
Feb 18, 10 PM $ 8.3
+0.10%
$ 2.49 billion $ 187,606
Feb 18, 9 PM $ 8.29
+0.87%
$ 2.49 billion $ 187,775
Feb 18, 8 PM $ 8.22
+0.13%
$ 2.47 billion $ 186,997
Feb 18, 7 PM $ 8.21
-1.06%
$ 2.46 billion $ 186,168
Feb 18, 6 PM $ 8.3
-1.05%
$ 2.49 billion $ 186,739
Feb 18, 5 PM $ 8.39
+0.82%
$ 2.52 billion $ 189,485
Feb 18, 4 PM $ 8.32
-1.68%
$ 2.5 billion $ 189,134
Feb 18, 3 PM $ 8.47
+1.14%
$ 2.54 billion $ 191,466
Feb 18, 2 PM $ 8.38
-0.22%
$ 2.51 billion $ 189,367
Feb 18, 1 PM $ 8.39
-0.56%
$ 2.52 billion $ 189,099
Feb 18, 12 PM $ 8.44
+0.05%
$ 2.53 billion $ 191,061
Feb 18, 11 AM $ 8.44
+0.39%
$ 2.53 billion $ 190,874
Feb 18, 10 AM $ 8.41
-1.13%
$ 2.52 billion $ 191,148
Feb 18, 9 AM $ 8.51
+0.71%
$ 2.55 billion $ 191,937
Feb 18, 8 AM $ 8.45
-0.03%
$ 2.53 billion $ 191,994
Feb 18, 7 AM $ 8.45
+0.45%
$ 2.54 billion $ 193,697
Feb 18, 6 AM $ 8.41
-0.50%
$ 2.52 billion $ 193,342
Feb 18, 5 AM $ 8.46
-0.24%
$ 2.54 billion $ 192,313
Feb 18, 4 AM $ 8.48
+1.04%
$ 2.54 billion $ 192,272
Feb 18, 3 AM $ 8.39
-0.31%
$ 2.52 billion $ 192,059
Feb 18, 2 AM $ 8.42
+0.29%
$ 2.52 billion $ 191,026
Feb 18, 1 AM $ 8.39
-0.21%
$ 2.52 billion $ 190,677
Feb 18, 12 AM $ 8.41
+0.20%
$ 2.52 billion $ 191,301
Feb 17, 11 PM $ 8.39
+0.22%
$ 2.52 billion $ 191,608
Feb 17, 10 PM $ 8.41
-0.36%
$ 2.52 billion $ 191,727
Feb 17, 9 PM $ 8.44
+0.03%
$ 2.53 billion $ 192,217
Feb 17, 8 PM $ 8.44
-0.33%
$ 2.53 billion $ 192,326
Feb 17, 7 PM $ 8.47
-0.29%
$ 2.54 billion $ 192,868