Vinci Historical Data

VINCI Page 48
Download
Date Close Price change Market cap Trading volume
Jan 30, 10 AM $ 10.32
+0.54%
$ 3.09 billion $ 228,749
Jan 30, 9 AM $ 10.26
-0.66%
$ 3.08 billion $ 228,477
Jan 30, 8 AM $ 10.33
-0.24%
$ 3.1 billion $ 229,088
Jan 30, 7 AM $ 10.35
+1.11%
$ 3.11 billion $ 229,443
Jan 30, 6 AM $ 10.24
-0.53%
$ 3.07 billion $ 228,849
Jan 30, 5 AM $ 10.3
+0.11%
$ 3.09 billion $ 229,617
Jan 30, 4 AM $ 10.28
+0.31%
$ 3.09 billion $ 229,980
Jan 30, 3 AM $ 10.25
+0.70%
$ 3.08 billion $ 229,775
Jan 30, 2 AM $ 10.19
-1.11%
$ 3.06 billion $ 228,105
Jan 30, 1 AM $ 10.3
-2.17%
$ 3.09 billion $ 230,086
Jan 30, 12 AM $ 10.53
+0.26%
$ 3.16 billion $ 235,386
Jan 29, 11 PM $ 10.5
+0.16%
$ 3.15 billion $ 237,061
Jan 29, 10 PM $ 10.48
+0.04%
$ 3.15 billion $ 236,759
Jan 29, 9 PM $ 10.48
+0.45%
$ 3.14 billion $ 236,625
Jan 29, 8 PM $ 10.44
+0.18%
$ 3.13 billion $ 234,928
Jan 29, 7 PM $ 10.42
-0.22%
$ 3.13 billion $ 234,487
Jan 29, 6 PM $ 10.44
-0.09%
$ 3.13 billion $ 233,427
Jan 29, 5 PM $ 10.46
-1.39%
$ 3.14 billion $ 235,601
Jan 29, 4 PM $ 10.6
+0.57%
$ 3.18 billion $ 237,457
Jan 29, 3 PM $ 10.55
-2.41%
$ 3.17 billion $ 237,811
Jan 29, 2 PM $ 10.83
-1.00%
$ 3.25 billion $ 244,071
Jan 29, 1 PM $ 10.94
+0.13%
$ 3.28 billion $ 246,343
Jan 29, 12 PM $ 10.92
+0.25%
$ 3.28 billion $ 246,928
Jan 29, 11 AM $ 10.89
-0.78%
$ 3.27 billion $ 246,469
Jan 29, 10 AM $ 10.97
-0.06%
$ 3.29 billion $ 246,389
Jan 29, 9 AM $ 10.98
+0.57%
$ 3.29 billion $ 245,465
Jan 29, 8 AM $ 10.91
-1.16%
$ 3.27 billion $ 246,386
Jan 29, 7 AM $ 11.04
+0.84%
$ 3.31 billion $ 247,900
Jan 29, 6 AM $ 10.95
+0.16%
$ 3.28 billion $ 247,507
Jan 29, 5 AM $ 10.93
-0.94%
$ 3.28 billion $ 246,885
Jan 29, 4 AM $ 10.97
-0.30%
$ 3.29 billion $ 247,335
Jan 29, 3 AM $ 11
+1.00%
$ 3.3 billion $ 246,035
Jan 29, 2 AM $ 10.89
-1.48%
$ 3.27 billion $ 246,311
Jan 29, 1 AM $ 11.06
-0.20%
$ 3.32 billion $ 247,493
Jan 29, 12 AM $ 11.07
-0.60%
$ 3.32 billion $ 248,835
Jan 28, 11 PM $ 11.15
+0.08%
$ 3.34 billion $ 248,792
Jan 28, 10 PM $ 11.14
+0.11%
$ 3.34 billion $ 249,157
Jan 28, 9 PM $ 11.13
+0.40%
$ 3.34 billion $ 248,683
Jan 28, 8 PM $ 11.08
-0.20%
$ 3.32 billion $ 248,899
Jan 28, 7 PM $ 11.1
-0.01%
$ 3.33 billion $ 250,288
Jan 28, 6 PM $ 11.09
-1.45%
$ 3.33 billion $ 251,223
Jan 28, 5 PM $ 11.26
+1.23%
$ 3.38 billion $ 253,527
Jan 28, 4 PM $ 11.12
+0.21%
$ 3.34 billion $ 253,335
Jan 28, 3 PM $ 11.18
+0.67%
$ 3.35 billion $ 251,730
Jan 28, 2 PM $ 11.11
-1.40%
$ 3.33 billion $ 252,160
Jan 28, 1 PM $ 11.27
+0.24%
$ 3.38 billion $ 254,599
Jan 28, 12 PM $ 11.24
+0.70%
$ 3.37 billion $ 253,643
Jan 28, 11 AM $ 11.17
+0.32%
$ 3.35 billion $ 254,265
Jan 28, 10 AM $ 11.13
+0.42%
$ 3.34 billion $ 252,600
Jan 28, 9 AM $ 11.08
+0.14%
$ 3.32 billion $ 253,147