Vinci Historical Data

VINCI Page 41
Download
Date Close Price change Market cap Trading volume
Apr 21, 5 PM $ 9.45
-0.29%
$ 2.84 billion $ 217,529
Apr 21, 4 PM $ 9.46
+0.19%
$ 2.84 billion $ 217,555
Apr 21, 3 PM $ 9.43
+0.06%
$ 2.83 billion $ 217,249
Apr 21, 2 PM $ 9.45
+0.45%
$ 2.84 billion $ 217,435
Apr 21, 1 PM $ 9.41
-0.35%
$ 2.82 billion $ 216,792
Apr 21, 12 PM $ 9.43
-0.71%
$ 2.83 billion $ 216,436
Apr 21, 11 AM $ 9.5
-0.23%
$ 2.85 billion $ 217,105
Apr 21, 10 AM $ 9.52
+0.57%
$ 2.86 billion $ 217,965
Apr 21, 9 AM $ 9.47
-0.72%
$ 2.84 billion $ 216,893
Apr 21, 8 AM $ 9.54
+0.30%
$ 2.86 billion $ 217,959
Apr 21, 7 AM $ 9.5
+0.48%
$ 2.85 billion $ 216,570
Apr 21, 6 AM $ 9.46
-0.19%
$ 2.84 billion $ 216,773
Apr 21, 5 AM $ 9.48
+0.83%
$ 2.84 billion $ 217,091
Apr 21, 4 AM $ 9.4
-0.71%
$ 2.82 billion $ 216,944
Apr 21, 3 AM $ 9.46
+0.13%
$ 2.84 billion $ 216,254
Apr 21, 2 AM $ 9.45
-0.40%
$ 2.84 billion $ 215,078
Apr 21, 1 AM $ 9.49
-0.06%
$ 2.85 billion $ 215,339
Apr 21, 12 AM $ 9.5
+0.96%
$ 2.85 billion $ 215,960
Apr 20, 11 PM $ 9.41
-0.31%
$ 2.82 billion $ 214,808
Apr 20, 10 PM $ 9.44
+0.19%
$ 2.83 billion $ 214,082
Apr 20, 9 PM $ 9.42
-0.50%
$ 2.83 billion $ 213,657
Apr 20, 8 PM $ 9.47
-0.64%
$ 2.84 billion $ 214,791
Apr 20, 7 PM $ 9.53
+0.02%
$ 2.86 billion $ 214,252
Apr 20, 6 PM $ 9.53
+1.18%
$ 2.86 billion $ 214,406
Apr 20, 5 PM $ 9.41
+0.51%
$ 2.82 billion $ 212,957
Apr 20, 4 PM $ 9.37
-0.68%
$ 2.81 billion $ 211,558
Apr 20, 3 PM $ 9.42
+1.30%
$ 2.83 billion $ 212,444
Apr 20, 2 PM $ 9.3
-0.21%
$ 2.79 billion $ 210,964
Apr 20, 1 PM $ 9.32
-0.93%
$ 2.8 billion $ 212,322
Apr 20, 12 PM $ 9.41
+0.33%
$ 2.82 billion $ 212,628
Apr 20, 11 AM $ 9.37
-0.09%
$ 2.81 billion $ 212,503
Apr 20, 10 AM $ 9.38
+0.00%
$ 2.81 billion $ 212,431
Apr 20, 9 AM $ 9.38
+0.88%
$ 2.81 billion $ 211,591
Apr 20, 8 AM $ 9.3
-0.38%
$ 2.79 billion $ 209,811
Apr 20, 7 AM $ 9.33
-0.13%
$ 2.8 billion $ 209,764
Apr 20, 6 AM $ 9.34
+0.64%
$ 2.8 billion $ 209,128
Apr 20, 5 AM $ 9.28
-0.32%
$ 2.79 billion $ 207,006
Apr 20, 4 AM $ 9.31
+0.67%
$ 2.79 billion $ 208,772
Apr 20, 3 AM $ 9.25
-0.07%
$ 2.78 billion $ 209,243
Apr 20, 2 AM $ 9.26
-0.73%
$ 2.78 billion $ 209,130
Apr 20, 1 AM $ 9.33
+0.44%
$ 2.8 billion $ 210,169
Apr 20, 12 AM $ 9.29
+1.33%
$ 2.79 billion $ 210,249
Apr 19, 11 PM $ 9.17
-1.03%
$ 2.75 billion $ 209,027
Apr 19, 10 PM $ 9.27
+0.37%
$ 2.78 billion $ 210,011
Apr 19, 9 PM $ 9.23
-1.09%
$ 2.77 billion $ 211,108
Apr 19, 8 PM $ 9.34
-0.37%
$ 2.8 billion $ 212,191
Apr 19, 7 PM $ 9.37
+0.43%
$ 2.81 billion $ 213,868
Apr 19, 6 PM $ 9.33
+0.61%
$ 2.8 billion $ 213,165
Apr 19, 5 PM $ 9.27
-0.89%
$ 2.78 billion $ 212,518
Apr 19, 4 PM $ 9.36
-1.14%
$ 2.81 billion $ 215,227