Vinci Historical Data

VINCI Page 46
Download
Date Close Price change Market cap Trading volume
Feb 3, 12 PM $ 9.8
+1.00%
$ 2.94 billion $ 223,547
Feb 3, 11 AM $ 9.7
+0.21%
$ 2.91 billion $ 222,896
Feb 3, 10 AM $ 9.69
-0.34%
$ 2.91 billion $ 221,437
Feb 3, 9 AM $ 9.72
-1.20%
$ 2.92 billion $ 222,908
Feb 3, 8 AM $ 9.84
+0.15%
$ 2.95 billion $ 224,321
Feb 3, 7 AM $ 9.83
+0.05%
$ 2.95 billion $ 224,694
Feb 3, 6 AM $ 9.82
+0.95%
$ 2.95 billion $ 224,481
Feb 3, 5 AM $ 9.73
-1.22%
$ 2.92 billion $ 222,972
Feb 3, 4 AM $ 9.85
+0.08%
$ 2.96 billion $ 224,405
Feb 3, 3 AM $ 9.85
+1.01%
$ 2.95 billion $ 223,163
Feb 3, 2 AM $ 9.76
-1.19%
$ 2.93 billion $ 220,641
Feb 3, 1 AM $ 9.87
-0.06%
$ 2.96 billion $ 222,381
Feb 3, 12 AM $ 9.87
+0.30%
$ 2.96 billion $ 222,846
Feb 2, 11 PM $ 9.84
+0.01%
$ 2.95 billion $ 221,170
Feb 2, 10 PM $ 9.84
+0.24%
$ 2.95 billion $ 220,562
Feb 2, 9 PM $ 9.81
+0.63%
$ 2.94 billion $ 219,165
Feb 2, 8 PM $ 9.76
-0.17%
$ 2.93 billion $ 217,630
Feb 2, 7 PM $ 9.76
+0.13%
$ 2.93 billion $ 217,890
Feb 2, 6 PM $ 9.75
-1.24%
$ 2.92 billion $ 218,527
Feb 2, 5 PM $ 9.87
+0.47%
$ 2.96 billion $ 219,986
Feb 2, 4 PM $ 9.83
+0.01%
$ 2.95 billion $ 219,035
Feb 2, 3 PM $ 9.82
+0.76%
$ 2.95 billion $ 220,349
Feb 2, 2 PM $ 9.73
-0.55%
$ 2.92 billion $ 218,601
Feb 2, 1 PM $ 9.77
+0.26%
$ 2.93 billion $ 218,498
Feb 2, 12 PM $ 9.75
+0.54%
$ 2.92 billion $ 218,066
Feb 2, 11 AM $ 9.71
+0.42%
$ 2.91 billion $ 218,462
Feb 2, 10 AM $ 9.67
-0.19%
$ 2.9 billion $ 217,404
Feb 2, 9 AM $ 9.68
+0.59%
$ 2.9 billion $ 217,371
Feb 2, 8 AM $ 9.63
+0.52%
$ 2.89 billion $ 214,647
Feb 2, 7 AM $ 9.59
+0.65%
$ 2.88 billion $ 213,560
Feb 2, 6 AM $ 9.53
+1.74%
$ 2.86 billion $ 213,104
Feb 2, 5 AM $ 9.35
-1.38%
$ 2.81 billion $ 211,009
Feb 2, 4 AM $ 9.48
+0.29%
$ 2.84 billion $ 211,583
Feb 2, 3 AM $ 9.45
-0.45%
$ 2.84 billion $ 213,114
Feb 2, 2 AM $ 9.5
-1.35%
$ 2.85 billion $ 213,408
Feb 2, 1 AM $ 9.63
-0.57%
$ 2.89 billion $ 216,168
Feb 2, 12 AM $ 9.69
+0.65%
$ 2.91 billion $ 216,158
Feb 1, 11 PM $ 9.63
-0.30%
$ 2.89 billion $ 215,829
Feb 1, 10 PM $ 9.66
+1.54%
$ 2.9 billion $ 216,438
Feb 1, 9 PM $ 9.52
-1.06%
$ 2.86 billion $ 214,864
Feb 1, 8 PM $ 9.62
-0.15%
$ 2.89 billion $ 216,927
Feb 1, 7 PM $ 9.64
-0.97%
$ 2.89 billion $ 216,523
Feb 1, 6 PM $ 9.69
+0.09%
$ 2.91 billion $ 219,434
Feb 1, 5 PM $ 9.68
+0.58%
$ 2.9 billion $ 218,608
Feb 1, 4 PM $ 9.63
-0.12%
$ 2.89 billion $ 218,206
Feb 1, 3 PM $ 9.64
-1.06%
$ 2.89 billion $ 218,558
Feb 1, 2 PM $ 9.75
+0.42%
$ 2.93 billion $ 220,434
Feb 1, 1 PM $ 9.71
-0.38%
$ 2.91 billion $ 220,484
Feb 1, 12 PM $ 9.74
-0.37%
$ 2.92 billion $ 220,473
Feb 1, 11 AM $ 9.78
-0.05%
$ 2.93 billion $ 220,854