Vinci Historical Data

VINCI Page 43
Download
Date Close Price change Market cap Trading volume
Apr 17, 4 PM $ 9.7
+0.51%
$ 2.91 billion $ 24,771
Apr 17, 3 PM $ 9.65
-0.08%
$ 2.89 billion $ 15,272
Apr 17, 2 PM $ 9.66
+0.86%
$ 2.9 billion $ 5,997
Apr 16, 11 PM $ 9.32
+0.17%
$ 2.8 billion $ 364
Apr 16, 10 PM $ 9.31
-0.11%
$ 2.79 billion $ 3,822
Apr 16, 9 PM $ 9.32
-0.35%
$ 2.8 billion $ 12,330
Apr 16, 8 PM $ 9.35
-0.21%
$ 2.81 billion $ 20,990
Apr 16, 7 PM $ 9.37
+0.48%
$ 2.81 billion $ 29,320
Apr 16, 6 PM $ 9.32
+0.86%
$ 2.8 billion $ 37,789
Apr 16, 5 PM $ 9.24
+0.15%
$ 2.77 billion $ 45,026
Apr 16, 4 PM $ 9.22
-0.70%
$ 2.77 billion $ 53,906
Apr 16, 3 PM $ 9.28
+0.97%
$ 2.79 billion $ 62,832
Apr 16, 2 PM $ 9.19
+0.33%
$ 2.76 billion $ 70,945
Apr 16, 1 PM $ 9.16
-1.26%
$ 2.75 billion $ 78,403
Apr 16, 12 PM $ 9.28
+0.08%
$ 2.78 billion $ 88,762
Apr 16, 11 AM $ 9.27
+0.29%
$ 2.78 billion $ 97,814
Apr 16, 10 AM $ 9.24
-0.36%
$ 2.77 billion $ 106,479
Apr 16, 9 AM $ 9.28
-0.06%
$ 2.78 billion $ 115,891
Apr 16, 8 AM $ 9.29
-0.03%
$ 2.79 billion $ 124,557
Apr 16, 7 AM $ 9.29
-0.40%
$ 2.79 billion $ 132,950
Apr 16, 6 AM $ 9.32
-0.08%
$ 2.8 billion $ 142,099
Apr 16, 5 AM $ 9.33
+0.13%
$ 2.8 billion $ 151,194
Apr 16, 4 AM $ 9.32
+0.06%
$ 2.79 billion $ 160,251
Apr 16, 3 AM $ 9.31
-0.02%
$ 2.79 billion $ 167,976
Apr 16, 2 AM $ 9.31
+0.39%
$ 2.79 billion $ 177,296
Apr 16, 1 AM $ 9.28
-0.20%
$ 2.78 billion $ 185,892
Apr 16, 12 AM $ 9.3
-0.02%
$ 2.79 billion $ 194,590
Apr 15, 11 PM $ 9.3
-0.04%
$ 2.79 billion $ 202,995
Apr 15, 10 PM $ 9.3
-0.35%
$ 2.79 billion $ 207,615
Apr 15, 9 PM $ 9.34
-0.19%
$ 2.8 billion $ 206,425
Apr 15, 8 PM $ 9.36
-0.27%
$ 2.81 billion $ 206,813
Apr 15, 7 PM $ 9.38
+0.91%
$ 2.81 billion $ 207,196
Apr 15, 6 PM $ 9.3
+0.60%
$ 2.79 billion $ 205,634
Apr 15, 5 PM $ 9.24
+0.84%
$ 2.77 billion $ 205,927
Apr 15, 4 PM $ 9.16
-0.72%
$ 2.75 billion $ 205,324
Apr 15, 3 PM $ 9.23
-0.40%
$ 2.77 billion $ 205,088
Apr 15, 2 PM $ 9.27
+0.24%
$ 2.78 billion $ 205,387
Apr 15, 1 PM $ 9.25
+0.34%
$ 2.77 billion $ 206,348
Apr 15, 12 PM $ 9.22
-0.64%
$ 2.76 billion $ 206,672
Apr 15, 11 AM $ 9.28
+1.18%
$ 2.78 billion $ 206,540
Apr 15, 10 AM $ 9.17
-0.83%
$ 2.75 billion $ 205,384
Apr 15, 9 AM $ 9.25
+0.62%
$ 2.77 billion $ 204,600
Apr 15, 8 AM $ 9.19
+0.54%
$ 2.76 billion $ 204,971
Apr 15, 7 AM $ 9.14
-0.22%
$ 2.74 billion $ 203,851
Apr 15, 6 AM $ 9.16
-0.96%
$ 2.75 billion $ 204,683
Apr 15, 5 AM $ 9.25
+0.36%
$ 2.78 billion $ 204,767
Apr 15, 4 AM $ 9.22
-0.33%
$ 2.77 billion $ 204,362
Apr 15, 3 AM $ 9.25
-0.43%
$ 2.77 billion $ 205,577
Apr 15, 2 AM $ 9.29
-0.45%
$ 2.79 billion $ 205,198
Apr 15, 1 AM $ 9.33
+0.13%
$ 2.8 billion $ 205,815