Vinci Historical Data

VINCI Page 39
Download
Date Close Price change Market cap Trading volume
Feb 17, 7 PM $ 8.47
-0.29%
$ 2.54 billion $ 192,868
Feb 17, 6 PM $ 8.5
+1.67%
$ 2.55 billion $ 193,757
Feb 17, 5 PM $ 8.36
-1.13%
$ 2.51 billion $ 190,770
Feb 17, 4 PM $ 8.46
+0.47%
$ 2.54 billion $ 192,411
Feb 17, 3 PM $ 8.41
+1.21%
$ 2.52 billion $ 190,445
Feb 17, 2 PM $ 8.31
-2.43%
$ 2.49 billion $ 189,614
Feb 17, 1 PM $ 8.52
+0.33%
$ 2.56 billion $ 193,078
Feb 17, 12 PM $ 8.5
+0.20%
$ 2.55 billion $ 192,443
Feb 17, 11 AM $ 8.48
+0.10%
$ 2.55 billion $ 191,913
Feb 17, 10 AM $ 8.48
-0.32%
$ 2.54 billion $ 191,710
Feb 17, 9 AM $ 8.5
-0.19%
$ 2.55 billion $ 192,670
Feb 17, 8 AM $ 8.52
+0.42%
$ 2.56 billion $ 192,804
Feb 17, 7 AM $ 8.49
+0.01%
$ 2.55 billion $ 192,910
Feb 17, 6 AM $ 8.48
-0.51%
$ 2.55 billion $ 192,806
Feb 17, 5 AM $ 8.53
-0.26%
$ 2.56 billion $ 192,325
Feb 17, 4 AM $ 8.55
-0.13%
$ 2.57 billion $ 192,837
Feb 17, 3 AM $ 8.56
-0.69%
$ 2.57 billion $ 192,778
Feb 17, 2 AM $ 8.62
+1.30%
$ 2.59 billion $ 193,838
Feb 17, 1 AM $ 8.51
-0.38%
$ 2.55 billion $ 192,916
Feb 17, 12 AM $ 8.54
-0.47%
$ 2.56 billion $ 193,686
Feb 16, 11 PM $ 8.58
+0.03%
$ 2.57 billion $ 193,622
Feb 16, 10 PM $ 8.58
+0.69%
$ 2.57 billion $ 193,931
Feb 16, 9 PM $ 8.51
-0.10%
$ 2.55 billion $ 194,221
Feb 16, 8 PM $ 8.52
+0.41%
$ 2.55 billion $ 194,333
Feb 16, 7 PM $ 8.48
+0.59%
$ 2.54 billion $ 193,068
Feb 16, 6 PM $ 8.44
-0.55%
$ 2.53 billion $ 193,084
Feb 16, 5 PM $ 8.48
+0.81%
$ 2.54 billion $ 193,240
Feb 16, 4 PM $ 8.41
-0.41%
$ 2.52 billion $ 192,606
Feb 16, 3 PM $ 8.45
-0.92%
$ 2.53 billion $ 193,106
Feb 16, 2 PM $ 8.52
+0.15%
$ 2.56 billion $ 195,451
Feb 16, 1 PM $ 8.51
-2.44%
$ 2.55 billion $ 194,953
Feb 16, 12 PM $ 8.72
+2.15%
$ 2.62 billion $ 198,629
Feb 16, 11 AM $ 8.54
-0.54%
$ 2.56 billion $ 195,458
Feb 16, 10 AM $ 8.58
+0.32%
$ 2.58 billion $ 195,293
Feb 16, 9 AM $ 8.56
+0.35%
$ 2.57 billion $ 196,517
Feb 16, 8 AM $ 8.53
+0.29%
$ 2.56 billion $ 195,749
Feb 16, 7 AM $ 8.5
+0.16%
$ 2.55 billion $ 195,302
Feb 16, 6 AM $ 8.49
+0.06%
$ 2.55 billion $ 194,041
Feb 16, 5 AM $ 8.48
-1.44%
$ 2.55 billion $ 193,641
Feb 16, 4 AM $ 8.61
+0.65%
$ 2.58 billion $ 194,937
Feb 16, 3 AM $ 8.55
+0.16%
$ 2.57 billion $ 193,816
Feb 16, 2 AM $ 8.54
+0.30%
$ 2.56 billion $ 193,144
Feb 16, 1 AM $ 8.51
-0.38%
$ 2.55 billion $ 194,121
Feb 16, 12 AM $ 8.54
-0.29%
$ 2.56 billion $ 194,621
Feb 15, 11 PM $ 8.57
-0.59%
$ 2.57 billion $ 194,206
Feb 15, 10 PM $ 8.62
+0.89%
$ 2.58 billion $ 194,280
Feb 15, 9 PM $ 8.54
+0.63%
$ 2.58 billion $ 193,603
Feb 15, 8 PM $ 8.49
-0.25%
$ 2.55 billion $ 191,618
Feb 15, 7 PM $ 8.51
-0.48%
$ 2.55 billion $ 191,549
Feb 15, 6 PM $ 8.55
-0.25%
$ 2.57 billion $ 190,826