Vinci Historical Data

VINCI Page 41
Download
Date Close Price change Market cap Trading volume
Feb 13, 5 PM $ 8.63
+0.87%
$ 2.59 billion $ 194,983
Feb 13, 4 PM $ 8.57
+0.26%
$ 2.57 billion $ 194,798
Feb 13, 3 PM $ 8.54
+1.26%
$ 2.56 billion $ 193,326
Feb 13, 2 PM $ 8.44
+1.07%
$ 2.53 billion $ 191,137
Feb 13, 1 PM $ 8.35
+0.30%
$ 2.51 billion $ 190,360
Feb 13, 12 PM $ 8.33
-0.83%
$ 2.5 billion $ 190,183
Feb 13, 11 AM $ 8.39
+0.22%
$ 2.52 billion $ 190,148
Feb 13, 10 AM $ 8.38
+0.68%
$ 2.51 billion $ 189,573
Feb 13, 9 AM $ 8.32
+0.26%
$ 2.5 billion $ 189,459
Feb 13, 8 AM $ 8.3
+0.82%
$ 2.49 billion $ 188,817
Feb 13, 7 AM $ 8.23
-0.67%
$ 2.47 billion $ 188,047
Feb 13, 6 AM $ 8.28
+0.30%
$ 2.48 billion $ 188,348
Feb 13, 5 AM $ 8.26
-0.54%
$ 2.48 billion $ 188,097
Feb 13, 4 AM $ 8.3
+0.69%
$ 2.49 billion $ 188,198
Feb 13, 3 AM $ 8.24
-0.32%
$ 2.47 billion $ 188,656
Feb 13, 2 AM $ 8.27
+0.08%
$ 2.48 billion $ 189,108
Feb 13, 1 AM $ 8.26
+0.18%
$ 2.48 billion $ 187,538
Feb 13, 12 AM $ 8.25
-0.06%
$ 2.47 billion $ 187,355
Feb 12, 11 PM $ 8.25
-0.30%
$ 2.48 billion $ 188,678
Feb 12, 10 PM $ 8.28
+1.41%
$ 2.48 billion $ 188,485
Feb 12, 9 PM $ 8.16
-0.05%
$ 2.45 billion $ 186,673
Feb 12, 8 PM $ 8.16
-0.86%
$ 2.45 billion $ 185,075
Feb 12, 7 PM $ 8.24
+0.52%
$ 2.47 billion $ 186,573
Feb 12, 6 PM $ 8.2
+0.19%
$ 2.46 billion $ 184,981
Feb 12, 5 PM $ 8.19
-0.39%
$ 2.46 billion $ 184,010
Feb 12, 4 PM $ 8.22
-1.33%
$ 2.47 billion $ 184,536
Feb 12, 3 PM $ 8.33
-0.90%
$ 2.5 billion $ 188,479
Feb 12, 2 PM $ 8.41
-0.73%
$ 2.52 billion $ 190,318
Feb 12, 1 PM $ 8.46
+0.55%
$ 2.54 billion $ 191,411
Feb 12, 12 PM $ 8.41
-1.21%
$ 2.52 billion $ 189,878
Feb 12, 11 AM $ 8.51
+0.26%
$ 2.55 billion $ 190,949
Feb 12, 10 AM $ 8.49
+0.54%
$ 2.55 billion $ 190,026
Feb 12, 9 AM $ 8.45
+1.48%
$ 2.53 billion $ 189,245
Feb 12, 8 AM $ 8.32
-0.87%
$ 2.5 billion $ 187,951
Feb 12, 7 AM $ 8.4
+0.07%
$ 2.52 billion $ 188,611
Feb 12, 6 AM $ 8.39
+0.83%
$ 2.52 billion $ 188,024
Feb 12, 5 AM $ 8.32
+0.06%
$ 2.5 billion $ 188,768
Feb 12, 4 AM $ 8.32
-1.46%
$ 2.5 billion $ 188,676
Feb 12, 3 AM $ 8.44
+0.88%
$ 2.53 billion $ 189,552
Feb 12, 2 AM $ 8.37
-1.07%
$ 2.51 billion $ 189,203
Feb 12, 1 AM $ 8.46
+0.20%
$ 2.54 billion $ 190,055
Feb 12, 12 AM $ 8.44
+0.77%
$ 2.53 billion $ 189,118
Feb 11, 11 PM $ 8.38
-0.37%
$ 2.51 billion $ 187,341
Feb 11, 10 PM $ 8.41
-0.74%
$ 2.52 billion $ 188,301
Feb 11, 9 PM $ 8.47
+1.08%
$ 2.54 billion $ 190,119
Feb 11, 8 PM $ 8.38
-0.46%
$ 2.51 billion $ 189,369
Feb 11, 7 PM $ 8.42
+0.48%
$ 2.53 billion $ 189,567
Feb 11, 6 PM $ 8.41
+1.76%
$ 2.52 billion $ 188,784
Feb 11, 5 PM $ 8.26
+0.82%
$ 2.48 billion $ 186,715
Feb 11, 4 PM $ 8.2
-1.42%
$ 2.46 billion $ 185,784