Vinci Historical Data

VINCI Page 44
Download
Date Close Price change Market cap Trading volume
Feb 7, 2 PM $ 8.5
-0.62%
$ 2.55 billion $ 194,732
Feb 7, 1 PM $ 8.56
-0.70%
$ 2.57 billion $ 194,933
Feb 7, 12 PM $ 8.62
+2.02%
$ 2.59 billion $ 194,739
Feb 7, 11 AM $ 8.44
+0.19%
$ 2.53 billion $ 191,620
Feb 7, 10 AM $ 8.43
-0.72%
$ 2.53 billion $ 191,216
Feb 7, 9 AM $ 8.49
-0.60%
$ 2.55 billion $ 190,393
Feb 7, 8 AM $ 8.54
+0.98%
$ 2.56 billion $ 191,256
Feb 7, 7 AM $ 8.46
-1.17%
$ 2.54 billion $ 190,772
Feb 7, 6 AM $ 8.57
-2.17%
$ 2.57 billion $ 193,207
Feb 7, 5 AM $ 8.75
-0.93%
$ 2.63 billion $ 195,363
Feb 7, 4 AM $ 8.83
+0.53%
$ 2.65 billion $ 197,550
Feb 7, 3 AM $ 8.78
+0.66%
$ 2.63 billion $ 198,038
Feb 7, 2 AM $ 8.72
-0.57%
$ 2.62 billion $ 196,030
Feb 7, 1 AM $ 8.78
+1.10%
$ 2.63 billion $ 196,862
Feb 7, 12 AM $ 8.68
-1.61%
$ 2.6 billion $ 195,359
Feb 6, 11 PM $ 8.82
-0.53%
$ 2.65 billion $ 196,314
Feb 6, 10 PM $ 8.87
+1.44%
$ 2.66 billion $ 198,441
Feb 6, 9 PM $ 8.75
+0.54%
$ 2.62 billion $ 195,601
Feb 6, 8 PM $ 8.69
-0.95%
$ 2.61 billion $ 195,403
Feb 6, 7 PM $ 8.78
+0.72%
$ 2.63 billion $ 196,861
Feb 6, 6 PM $ 8.72
-1.06%
$ 2.62 billion $ 194,674
Feb 6, 5 PM $ 8.8
+0.78%
$ 2.64 billion $ 196,732
Feb 6, 4 PM $ 8.73
+2.76%
$ 2.63 billion $ 195,297
Feb 6, 3 PM $ 8.5
-0.10%
$ 2.55 billion $ 191,779
Feb 6, 2 PM $ 8.51
+1.08%
$ 2.56 billion $ 191,369
Feb 6, 1 PM $ 8.43
+2.00%
$ 2.53 billion $ 189,049
Feb 6, 12 PM $ 8.26
-0.31%
$ 2.48 billion $ 186,411
Feb 6, 11 AM $ 8.32
+0.88%
$ 2.5 billion $ 187,044
Feb 6, 10 AM $ 8.25
+0.43%
$ 2.48 billion $ 185,960
Feb 6, 9 AM $ 8.22
+2.06%
$ 2.46 billion $ 186,114
Feb 6, 8 AM $ 8.05
-0.74%
$ 2.41 billion $ 183,397
Feb 6, 7 AM $ 8.11
+0.33%
$ 2.43 billion $ 182,964
Feb 6, 6 AM $ 8.08
-2.60%
$ 2.42 billion $ 183,612
Feb 6, 5 AM $ 8.31
+3.08%
$ 2.49 billion $ 187,382
Feb 6, 4 AM $ 8.06
+0.59%
$ 2.42 billion $ 182,683
Feb 6, 3 AM $ 8.01
-1.20%
$ 2.4 billion $ 180,029
Feb 6, 2 AM $ 8.11
-0.26%
$ 2.43 billion $ 182,221
Feb 6, 1 AM $ 8.14
+3.38%
$ 2.44 billion $ 183,343
Feb 6, 12 AM $ 7.87
+0.33%
$ 2.36 billion $ 178,089
Feb 5, 11 PM $ 7.86
-1.88%
$ 2.36 billion $ 177,325
Feb 5, 10 PM $ 8.01
+1.35%
$ 2.4 billion $ 180,549
Feb 5, 9 PM $ 7.9
+1.02%
$ 2.37 billion $ 177,921
Feb 5, 8 PM $ 7.83
-3.81%
$ 2.35 billion $ 176,815
Feb 5, 7 PM $ 8.14
-1.25%
$ 2.44 billion $ 183,576
Feb 5, 6 PM $ 8.24
+0.24%
$ 2.47 billion $ 186,009
Feb 5, 5 PM $ 8.23
-3.19%
$ 2.47 billion $ 187,402
Feb 5, 4 PM $ 8.5
+1.19%
$ 2.55 billion $ 192,559
Feb 5, 3 PM $ 8.4
-2.55%
$ 2.52 billion $ 190,162
Feb 5, 2 PM $ 8.62
-1.19%
$ 2.59 billion $ 195,839
Feb 5, 1 PM $ 8.63
+0.17%
$ 2.59 billion $ 196,392