Vinci Historical Data

VINCI Page 48
Download
Date Close Price change Market cap Trading volume
Apr 6, 10 PM $ 8.62
-0.79%
$ 2.58 billion $ 196,236
Apr 6, 9 PM $ 8.69
+0.29%
$ 2.61 billion $ 197,193
Apr 6, 8 PM $ 8.66
-0.61%
$ 2.6 billion $ 198,961
Apr 6, 7 PM $ 8.71
-0.26%
$ 2.61 billion $ 198,897
Apr 6, 6 PM $ 8.73
+0.43%
$ 2.62 billion $ 198,294
Apr 6, 5 PM $ 8.69
+0.30%
$ 2.61 billion $ 197,064
Apr 6, 4 PM $ 8.68
+0.07%
$ 2.6 billion $ 197,432
Apr 6, 3 PM $ 8.67
+0.39%
$ 2.6 billion $ 197,373
Apr 6, 2 PM $ 8.64
-0.30%
$ 2.59 billion $ 195,267
Apr 6, 1 PM $ 8.66
+0.70%
$ 2.6 billion $ 194,807
Apr 6, 12 PM $ 8.6
-1.10%
$ 2.58 billion $ 195,114
Apr 6, 11 AM $ 8.7
-0.04%
$ 2.61 billion $ 195,816
Apr 6, 10 AM $ 8.7
-0.17%
$ 2.61 billion $ 196,090
Apr 6, 9 AM $ 8.72
+1.55%
$ 2.62 billion $ 194,975
Apr 6, 8 AM $ 8.59
+0.13%
$ 2.58 billion $ 193,753
Apr 6, 7 AM $ 8.57
-0.40%
$ 2.57 billion $ 193,452
Apr 6, 6 AM $ 8.61
-0.45%
$ 2.58 billion $ 193,127
Apr 6, 5 AM $ 8.65
+0.05%
$ 2.59 billion $ 193,597
Apr 6, 4 AM $ 8.65
+0.74%
$ 2.59 billion $ 192,721
Apr 6, 3 AM $ 8.58
-0.85%
$ 2.57 billion $ 193,146
Apr 6, 2 AM $ 8.65
+1.22%
$ 2.6 billion $ 193,793
Apr 6, 1 AM $ 8.55
-1.07%
$ 2.56 billion $ 192,575
Apr 6, 12 AM $ 8.64
+1.02%
$ 2.59 billion $ 193,607
Apr 5, 11 PM $ 8.56
+0.45%
$ 2.57 billion $ 192,974
Apr 5, 10 PM $ 8.52
+0.78%
$ 2.56 billion $ 190,200
Apr 5, 9 PM $ 8.45
+0.78%
$ 2.54 billion $ 188,733
Apr 5, 8 PM $ 8.39
-0.35%
$ 2.52 billion $ 189,208
Apr 5, 7 PM $ 8.42
+0.33%
$ 2.52 billion $ 187,638
Apr 5, 6 PM $ 8.39
-0.05%
$ 2.52 billion $ 187,850
Apr 5, 5 PM $ 8.39
+0.70%
$ 2.52 billion $ 188,833
Apr 5, 4 PM $ 8.33
-0.26%
$ 2.5 billion $ 188,702
Apr 5, 3 PM $ 8.36
-0.14%
$ 2.51 billion $ 189,103
Apr 5, 2 PM $ 8.37
+0.23%
$ 2.51 billion $ 188,152
Apr 5, 1 PM $ 8.35
+0.77%
$ 2.5 billion $ 187,535
Apr 5, 12 PM $ 8.28
-1.08%
$ 2.49 billion $ 186,001
Apr 5, 11 AM $ 8.37
-0.07%
$ 2.51 billion $ 186,628
Apr 5, 10 AM $ 8.38
+0.06%
$ 2.51 billion $ 185,848
Apr 5, 9 AM $ 8.37
+0.94%
$ 2.51 billion $ 186,260
Apr 5, 8 AM $ 8.3
+0.17%
$ 2.49 billion $ 185,673
Apr 5, 7 AM $ 8.28
-0.22%
$ 2.48 billion $ 185,281
Apr 5, 6 AM $ 8.3
-0.02%
$ 2.49 billion $ 185,990
Apr 5, 5 AM $ 8.3
-0.22%
$ 2.49 billion $ 186,361
Apr 5, 4 AM $ 8.32
-0.62%
$ 2.5 billion $ 187,207
Apr 5, 3 AM $ 8.37
+0.24%
$ 2.51 billion $ 187,907
Apr 5, 2 AM $ 8.35
-0.22%
$ 2.51 billion $ 187,908
Apr 5, 1 AM $ 8.37
+0.45%
$ 2.51 billion $ 188,109
Apr 5, 12 AM $ 8.33
-0.94%
$ 2.5 billion $ 188,915
Apr 4, 11 PM $ 8.41
+0.21%
$ 2.52 billion $ 189,469
Apr 4, 10 PM $ 8.39
+0.46%
$ 2.52 billion $ 189,804
Apr 4, 9 PM $ 8.36
-0.60%
$ 2.51 billion $ 190,232