Vinci Historical Data

VINCI Page 45
Download
Date Close Price change Market cap Trading volume
Feb 5, 1 PM $ 8.63
+0.17%
$ 2.59 billion $ 196,392
Feb 5, 12 PM $ 8.6
-1.60%
$ 2.58 billion $ 195,344
Feb 5, 11 AM $ 8.74
-0.36%
$ 2.62 billion $ 197,422
Feb 5, 10 AM $ 8.77
-1.84%
$ 2.63 billion $ 198,446
Feb 5, 9 AM $ 8.94
+1.28%
$ 2.68 billion $ 201,137
Feb 5, 8 AM $ 8.82
+0.50%
$ 2.65 billion $ 200,432
Feb 5, 7 AM $ 8.78
-0.09%
$ 2.63 billion $ 199,060
Feb 5, 6 AM $ 8.79
+0.24%
$ 2.64 billion $ 199,904
Feb 5, 5 AM $ 8.77
-0.22%
$ 2.63 billion $ 199,575
Feb 5, 4 AM $ 8.79
-1.30%
$ 2.64 billion $ 200,675
Feb 5, 3 AM $ 8.9
+0.17%
$ 2.67 billion $ 201,789
Feb 5, 2 AM $ 8.89
-1.88%
$ 2.67 billion $ 202,554
Feb 5, 1 AM $ 9.06
+0.32%
$ 2.72 billion $ 204,930
Feb 5, 12 AM $ 9.04
-1.23%
$ 2.71 billion $ 205,652
Feb 4, 11 PM $ 9.15
+0.72%
$ 2.75 billion $ 206,276
Feb 4, 10 PM $ 9.09
+0.33%
$ 2.73 billion $ 204,918
Feb 4, 9 PM $ 9.06
-0.68%
$ 2.72 billion $ 204,786
Feb 4, 8 PM $ 9.13
-0.41%
$ 2.74 billion $ 207,940
Feb 4, 7 PM $ 9.16
+0.46%
$ 2.75 billion $ 209,215
Feb 4, 6 PM $ 9.12
+1.10%
$ 2.74 billion $ 207,762
Feb 4, 5 PM $ 9.03
-1.90%
$ 2.7 billion $ 204,546
Feb 4, 4 PM $ 9.21
+0.06%
$ 2.76 billion $ 208,657
Feb 4, 3 PM $ 9.2
-0.96%
$ 2.76 billion $ 209,249
Feb 4, 2 PM $ 9.3
-0.48%
$ 2.79 billion $ 209,799
Feb 4, 1 PM $ 9.34
-1.09%
$ 2.8 billion $ 211,868
Feb 4, 12 PM $ 9.44
+0.01%
$ 2.83 billion $ 214,883
Feb 4, 11 AM $ 9.44
-1.00%
$ 2.83 billion $ 214,817
Feb 4, 10 AM $ 9.54
+0.65%
$ 2.86 billion $ 216,903
Feb 4, 9 AM $ 9.48
-0.11%
$ 2.84 billion $ 215,811
Feb 4, 8 AM $ 9.49
-0.02%
$ 2.84 billion $ 217,449
Feb 4, 7 AM $ 9.49
-0.65%
$ 2.85 billion $ 217,978
Feb 4, 6 AM $ 9.55
+0.23%
$ 2.87 billion $ 217,409
Feb 4, 5 AM $ 9.53
-0.34%
$ 2.86 billion $ 216,964
Feb 4, 4 AM $ 9.56
+0.49%
$ 2.87 billion $ 217,268
Feb 4, 3 AM $ 9.51
+0.17%
$ 2.85 billion $ 218,725
Feb 4, 2 AM $ 9.49
-0.18%
$ 2.85 billion $ 217,525
Feb 4, 1 AM $ 9.51
+1.03%
$ 2.85 billion $ 219,112
Feb 4, 12 AM $ 9.47
+0.37%
$ 2.84 billion $ 217,590
Feb 3, 11 PM $ 9.44
+0.48%
$ 2.83 billion $ 217,014
Feb 3, 10 PM $ 9.39
-1.48%
$ 2.82 billion $ 217,296
Feb 3, 9 PM $ 9.53
-0.18%
$ 2.86 billion $ 219,551
Feb 3, 8 PM $ 9.55
+2.01%
$ 2.87 billion $ 219,479
Feb 3, 7 PM $ 9.36
+2.56%
$ 2.81 billion $ 216,352
Feb 3, 6 PM $ 9.12
-2.61%
$ 2.74 billion $ 211,209
Feb 3, 5 PM $ 9.37
-1.40%
$ 2.81 billion $ 215,278
Feb 3, 4 PM $ 9.51
-1.82%
$ 2.85 billion $ 219,315
Feb 3, 3 PM $ 9.68
+0.75%
$ 2.9 billion $ 223,163
Feb 3, 2 PM $ 9.62
-1.38%
$ 2.88 billion $ 221,253
Feb 3, 1 PM $ 9.75
-0.48%
$ 2.92 billion $ 223,476
Feb 3, 12 PM $ 9.8
+1.00%
$ 2.94 billion $ 223,547