Vinci Historical Data

VINCI Page 40
Download
Date Close Price change Market cap Trading volume
Feb 15, 6 PM $ 8.55
-0.25%
$ 2.57 billion $ 190,826
Feb 15, 5 PM $ 8.57
-0.70%
$ 2.57 billion $ 191,747
Feb 15, 4 PM $ 8.63
+0.15%
$ 2.59 billion $ 193,199
Feb 15, 3 PM $ 8.62
-0.29%
$ 2.58 billion $ 192,901
Feb 15, 2 PM $ 8.57
-0.34%
$ 2.57 billion $ 193,367
Feb 15, 1 PM $ 8.6
-0.31%
$ 2.58 billion $ 193,346
Feb 15, 12 PM $ 8.63
-1.78%
$ 2.59 billion $ 195,306
Feb 15, 11 AM $ 8.79
+0.39%
$ 2.64 billion $ 197,793
Feb 15, 10 AM $ 8.77
-0.34%
$ 2.63 billion $ 198,139
Feb 15, 9 AM $ 8.8
+0.10%
$ 2.64 billion $ 198,122
Feb 15, 8 AM $ 8.79
-0.38%
$ 2.64 billion $ 198,045
Feb 15, 7 AM $ 8.83
+0.32%
$ 2.65 billion $ 199,315
Feb 15, 6 AM $ 8.8
+0.83%
$ 2.64 billion $ 199,079
Feb 15, 5 AM $ 8.73
+0.35%
$ 2.61 billion $ 199,132
Feb 15, 4 AM $ 8.7
-0.54%
$ 2.61 billion $ 198,568
Feb 15, 3 AM $ 8.74
+1.39%
$ 2.62 billion $ 197,664
Feb 15, 2 AM $ 8.62
-0.20%
$ 2.59 billion $ 197,165
Feb 15, 1 AM $ 8.64
-0.11%
$ 2.59 billion $ 197,468
Feb 15, 12 AM $ 8.65
-0.86%
$ 2.6 billion $ 198,368
Feb 14, 11 PM $ 8.73
-0.27%
$ 2.62 billion $ 198,155
Feb 14, 10 PM $ 8.75
+0.29%
$ 2.63 billion $ 198,745
Feb 14, 9 PM $ 8.73
+0.38%
$ 2.62 billion $ 197,851
Feb 14, 8 PM $ 8.69
+0.38%
$ 2.61 billion $ 198,657
Feb 14, 7 PM $ 8.66
-0.46%
$ 2.6 billion $ 197,917
Feb 14, 6 PM $ 8.7
+0.33%
$ 2.61 billion $ 198,046
Feb 14, 5 PM $ 8.67
-0.50%
$ 2.6 billion $ 197,770
Feb 14, 4 PM $ 8.72
+0.11%
$ 2.62 billion $ 197,554
Feb 14, 3 PM $ 8.71
+0.57%
$ 2.61 billion $ 197,065
Feb 14, 2 PM $ 8.66
-0.01%
$ 2.6 billion $ 197,491
Feb 14, 1 PM $ 8.66
+0.05%
$ 2.6 billion $ 195,610
Feb 14, 12 PM $ 8.66
-1.72%
$ 2.6 billion $ 196,473
Feb 14, 11 AM $ 8.81
+1.15%
$ 2.64 billion $ 198,592
Feb 14, 10 AM $ 8.7
-0.12%
$ 2.61 billion $ 196,599
Feb 14, 9 AM $ 8.71
+0.17%
$ 2.61 billion $ 196,352
Feb 14, 8 AM $ 8.7
+1.31%
$ 2.61 billion $ 196,149
Feb 14, 7 AM $ 8.59
-0.09%
$ 2.58 billion $ 193,802
Feb 14, 6 AM $ 8.59
+0.79%
$ 2.58 billion $ 192,643
Feb 14, 5 AM $ 8.53
-0.03%
$ 2.56 billion $ 192,201
Feb 14, 4 AM $ 8.53
-0.25%
$ 2.56 billion $ 192,979
Feb 14, 3 AM $ 8.55
-0.69%
$ 2.57 billion $ 193,538
Feb 14, 2 AM $ 8.61
-0.09%
$ 2.58 billion $ 193,134
Feb 14, 1 AM $ 8.62
+0.61%
$ 2.59 billion $ 192,899
Feb 14, 12 AM $ 8.57
-0.01%
$ 2.57 billion $ 192,569
Feb 13, 11 PM $ 8.57
-0.56%
$ 2.57 billion $ 192,134
Feb 13, 10 PM $ 8.61
+0.30%
$ 2.58 billion $ 191,997
Feb 13, 9 PM $ 8.58
-0.07%
$ 2.58 billion $ 192,881
Feb 13, 8 PM $ 8.59
-0.46%
$ 2.58 billion $ 192,406
Feb 13, 7 PM $ 8.63
-0.12%
$ 2.59 billion $ 193,289
Feb 13, 6 PM $ 8.64
+0.12%
$ 2.59 billion $ 194,526
Feb 13, 5 PM $ 8.63
+0.87%
$ 2.59 billion $ 194,983