Vinci Historical Data

VINCI Page 46
Download
Date Close Price change Market cap Trading volume
Apr 11, 12 AM $ 9.03
-0.96%
$ 2.71 billion $ 206,288
Apr 10, 11 PM $ 9.12
+0.08%
$ 2.74 billion $ 206,220
Apr 10, 10 PM $ 9.11
-0.42%
$ 2.73 billion $ 206,613
Apr 10, 9 PM $ 9.15
+0.59%
$ 2.74 billion $ 207,265
Apr 10, 8 PM $ 9.09
+0.13%
$ 2.73 billion $ 208,715
Apr 10, 7 PM $ 9.08
-0.39%
$ 2.72 billion $ 208,635
Apr 10, 6 PM $ 9.11
-0.17%
$ 2.73 billion $ 208,298
Apr 10, 5 PM $ 9.12
+0.33%
$ 2.74 billion $ 207,663
Apr 10, 4 PM $ 9.09
+0.97%
$ 2.73 billion $ 207,050
Apr 10, 3 PM $ 9.01
-0.74%
$ 2.7 billion $ 205,250
Apr 10, 2 PM $ 9.07
+1.13%
$ 2.72 billion $ 204,861
Apr 10, 1 PM $ 8.97
+0.12%
$ 2.69 billion $ 202,776
Apr 10, 12 PM $ 8.96
+0.15%
$ 2.69 billion $ 203,432
Apr 10, 11 AM $ 8.95
-0.47%
$ 2.68 billion $ 203,617
Apr 10, 10 AM $ 8.99
+0.17%
$ 2.7 billion $ 203,463
Apr 10, 9 AM $ 8.97
+0.79%
$ 2.69 billion $ 203,485
Apr 10, 8 AM $ 8.9
+0.37%
$ 2.67 billion $ 202,556
Apr 10, 7 AM $ 8.87
-1.19%
$ 2.66 billion $ 202,592
Apr 10, 6 AM $ 8.98
-0.14%
$ 2.69 billion $ 203,550
Apr 10, 5 AM $ 8.99
+0.18%
$ 2.7 billion $ 204,816
Apr 10, 4 AM $ 8.98
-0.05%
$ 2.69 billion $ 205,113
Apr 10, 3 AM $ 8.98
-0.16%
$ 2.69 billion $ 203,665
Apr 10, 2 AM $ 8.99
+0.44%
$ 2.7 billion $ 203,845
Apr 10, 1 AM $ 8.96
+0.12%
$ 2.69 billion $ 205,024
Apr 10, 12 AM $ 8.95
+0.52%
$ 2.68 billion $ 204,596
Apr 9, 11 PM $ 8.9
-0.48%
$ 2.67 billion $ 204,585
Apr 9, 10 PM $ 8.94
-0.24%
$ 2.68 billion $ 204,667
Apr 9, 9 PM $ 8.97
-0.88%
$ 2.69 billion $ 204,970
Apr 9, 8 PM $ 9.05
+1.12%
$ 2.71 billion $ 205,039
Apr 9, 7 PM $ 8.94
-0.44%
$ 2.68 billion $ 203,140
Apr 9, 6 PM $ 8.98
+0.16%
$ 2.69 billion $ 201,951
Apr 9, 5 PM $ 8.97
+0.49%
$ 2.69 billion $ 203,783
Apr 9, 4 PM $ 8.92
-0.28%
$ 2.68 billion $ 203,105
Apr 9, 3 PM $ 8.95
+1.41%
$ 2.68 billion $ 204,311
Apr 9, 2 PM $ 8.82
+0.52%
$ 2.65 billion $ 202,161
Apr 9, 1 PM $ 8.78
-1.03%
$ 2.63 billion $ 201,278
Apr 9, 12 PM $ 8.87
-0.35%
$ 2.66 billion $ 202,039
Apr 9, 11 AM $ 8.9
-0.20%
$ 2.67 billion $ 201,014
Apr 9, 10 AM $ 8.92
-0.11%
$ 2.67 billion $ 201,639
Apr 9, 9 AM $ 8.92
+0.98%
$ 2.68 billion $ 201,408
Apr 9, 8 AM $ 8.83
+0.25%
$ 2.65 billion $ 201,041
Apr 9, 7 AM $ 8.81
-0.04%
$ 2.64 billion $ 199,761
Apr 9, 6 AM $ 8.81
-0.64%
$ 2.64 billion $ 200,708
Apr 9, 5 AM $ 8.87
+0.89%
$ 2.66 billion $ 200,146
Apr 9, 4 AM $ 8.85
+0.50%
$ 2.65 billion $ 199,828
Apr 9, 3 AM $ 8.8
-0.10%
$ 2.64 billion $ 200,742
Apr 9, 2 AM $ 8.82
+0.09%
$ 2.65 billion $ 200,418
Apr 9, 1 AM $ 8.81
+0.28%
$ 2.64 billion $ 199,644
Apr 9, 12 AM $ 8.78
-0.49%
$ 2.63 billion $ 199,117
Apr 8, 11 PM $ 8.82
-0.12%
$ 2.65 billion $ 200,121