Vinci Historical Data

VINCI Page 5
Download
Date Close Price change Market cap Trading volume
Apr 29, 1 AM $ 9.5
-0.62%
$ 2.85 billion $ 216,181
Apr 29, 12 AM $ 9.56
+0.94%
$ 2.87 billion $ 216,401
Apr 28, 11 PM $ 9.47
+0.15%
$ 2.84 billion $ 216,136
Apr 28, 10 PM $ 9.45
-0.15%
$ 2.84 billion $ 216,184
Apr 28, 9 PM $ 9.47
-0.58%
$ 2.84 billion $ 217,485
Apr 28, 8 PM $ 9.52
+0.60%
$ 2.86 billion $ 217,850
Apr 28, 7 PM $ 9.47
+0.15%
$ 2.84 billion $ 217,294
Apr 28, 6 PM $ 9.45
-0.47%
$ 2.84 billion $ 216,041
Apr 28, 5 PM $ 9.5
+0.13%
$ 2.85 billion $ 216,597
Apr 28, 4 PM $ 9.48
+0.57%
$ 2.85 billion $ 217,912
Apr 28, 3 PM $ 9.43
-0.56%
$ 2.83 billion $ 217,455
Apr 28, 2 PM $ 9.49
-0.23%
$ 2.85 billion $ 216,641
Apr 28, 1 PM $ 9.51
+0.39%
$ 2.85 billion $ 217,511
Apr 28, 12 PM $ 9.47
-0.59%
$ 2.84 billion $ 217,467
Apr 28, 11 AM $ 9.52
-0.26%
$ 2.86 billion $ 216,989
Apr 28, 10 AM $ 9.55
+0.03%
$ 2.86 billion $ 218,865
Apr 28, 9 AM $ 9.55
-0.53%
$ 2.86 billion $ 218,416
Apr 28, 8 AM $ 9.6
+0.53%
$ 2.88 billion $ 218,998
Apr 28, 7 AM $ 9.54
-0.01%
$ 2.86 billion $ 218,456
Apr 28, 6 AM $ 9.55
-0.77%
$ 2.86 billion $ 218,461
Apr 28, 5 AM $ 9.62
+0.54%
$ 2.89 billion $ 218,611
Apr 28, 4 AM $ 9.57
+0.44%
$ 2.87 billion $ 218,342
Apr 28, 3 AM $ 9.52
-0.84%
$ 2.86 billion $ 217,797
Apr 28, 2 AM $ 9.6
+0.41%
$ 2.88 billion $ 216,191
Apr 28, 1 AM $ 9.56
-0.91%
$ 2.87 billion $ 216,641
Apr 28, 12 AM $ 9.65
-0.23%
$ 2.9 billion $ 218,894
Apr 27, 11 PM $ 9.67
+0.40%
$ 2.9 billion $ 219,586
Apr 27, 10 PM $ 9.63
+1.11%
$ 2.89 billion $ 218,720
Apr 27, 9 PM $ 9.53
-0.19%
$ 2.86 billion $ 217,835
Apr 27, 8 PM $ 9.55
+0.10%
$ 2.86 billion $ 217,276
Apr 27, 7 PM $ 9.54
+0.05%
$ 2.86 billion $ 217,530
Apr 27, 6 PM $ 9.53
-0.11%
$ 2.86 billion $ 218,144
Apr 27, 5 PM $ 9.54
-0.39%
$ 2.86 billion $ 216,484
Apr 27, 4 PM $ 9.58
-0.05%
$ 2.87 billion $ 214,873
Apr 27, 3 PM $ 9.58
-1.54%
$ 2.87 billion $ 215,468
Apr 27, 2 PM $ 9.73
+0.98%
$ 2.92 billion $ 217,912
Apr 27, 1 PM $ 9.64
-0.74%
$ 2.89 billion $ 217,568
Apr 27, 12 PM $ 9.71
+0.62%
$ 2.91 billion $ 217,827
Apr 27, 11 AM $ 9.65
-0.35%
$ 2.9 billion $ 217,992
Apr 27, 10 AM $ 9.68
+0.01%
$ 2.91 billion $ 218,266
Apr 27, 9 AM $ 9.68
+0.40%
$ 2.91 billion $ 218,881
Apr 27, 8 AM $ 9.65
-0.66%
$ 2.89 billion $ 217,543
Apr 27, 7 AM $ 9.71
-0.03%
$ 2.91 billion $ 217,594
Apr 27, 6 AM $ 9.72
+0.70%
$ 2.91 billion $ 217,317
Apr 27, 5 AM $ 9.65
-1.69%
$ 2.89 billion $ 216,970
Apr 27, 4 AM $ 9.8
-0.96%
$ 2.94 billion $ 219,360
Apr 27, 3 AM $ 9.89
-0.05%
$ 2.97 billion $ 220,460
Apr 27, 2 AM $ 9.9
+0.77%
$ 2.97 billion $ 222,315
Apr 27, 1 AM $ 9.82
+0.06%
$ 2.94 billion $ 222,566
Apr 27, 12 AM $ 9.81
-0.23%
$ 2.94 billion $ 221,256