Vinci Historical Data

VINCI Page 50
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 PM $ 8.37
-0.07%
$ 2.51 billion $ 188,419
Apr 2, 7 PM $ 8.38
+0.85%
$ 2.51 billion $ 189,559
Apr 2, 6 PM $ 8.31
+0.37%
$ 2.49 billion $ 188,922
Apr 2, 5 PM $ 8.28
-0.86%
$ 2.48 billion $ 188,629
Apr 2, 4 PM $ 8.4
+1.30%
$ 2.52 billion $ 190,185
Apr 2, 3 PM $ 8.29
-0.18%
$ 2.49 billion $ 189,152
Apr 2, 2 PM $ 8.3
+0.61%
$ 2.49 billion $ 189,721
Apr 2, 1 PM $ 8.25
+0.64%
$ 2.47 billion $ 187,215
Apr 2, 12 PM $ 8.19
-0.28%
$ 2.46 billion $ 186,794
Apr 2, 11 AM $ 8.22
-0.57%
$ 2.46 billion $ 187,833
Apr 2, 10 AM $ 8.26
-0.45%
$ 2.48 billion $ 188,192
Apr 2, 9 AM $ 8.3
+0.72%
$ 2.49 billion $ 188,224
Apr 2, 8 AM $ 8.24
-1.46%
$ 2.47 billion $ 188,574
Apr 2, 7 AM $ 8.36
+0.90%
$ 2.51 billion $ 189,875
Apr 2, 6 AM $ 8.29
-0.41%
$ 2.49 billion $ 188,350
Apr 2, 5 AM $ 8.32
+0.35%
$ 2.5 billion $ 188,317
Apr 2, 4 AM $ 8.29
-0.41%
$ 2.49 billion $ 187,478
Apr 2, 3 AM $ 8.32
+0.33%
$ 2.5 billion $ 188,772
Apr 2, 2 AM $ 8.3
-1.38%
$ 2.49 billion $ 189,895
Apr 2, 1 AM $ 8.41
-1.17%
$ 2.52 billion $ 190,346
Apr 2, 12 AM $ 8.51
-0.07%
$ 2.55 billion $ 192,792
Apr 1, 11 PM $ 8.51
-0.03%
$ 2.55 billion $ 191,578
Apr 1, 10 PM $ 8.52
+0.43%
$ 2.55 billion $ 191,334
Apr 1, 9 PM $ 8.47
-0.59%
$ 2.54 billion $ 192,520
Apr 1, 8 PM $ 8.53
+0.80%
$ 2.56 billion $ 192,797
Apr 1, 7 PM $ 8.46
+0.23%
$ 2.54 billion $ 192,261
Apr 1, 6 PM $ 8.44
-0.42%
$ 2.53 billion $ 192,069
Apr 1, 5 PM $ 8.48
-0.64%
$ 2.54 billion $ 192,487
Apr 1, 4 PM $ 8.54
-0.09%
$ 2.56 billion $ 193,139
Apr 1, 3 PM $ 8.54
-0.38%
$ 2.56 billion $ 193,247
Apr 1, 2 PM $ 8.58
+0.84%
$ 2.57 billion $ 192,096
Apr 1, 1 PM $ 8.51
-0.44%
$ 2.55 billion $ 190,420
Apr 1, 12 PM $ 8.55
-0.49%
$ 2.56 billion $ 191,109
Apr 1, 11 AM $ 8.59
+0.23%
$ 2.58 billion $ 191,444
Apr 1, 10 AM $ 8.57
+0.09%
$ 2.57 billion $ 192,025
Apr 1, 9 AM $ 8.56
-0.29%
$ 2.57 billion $ 191,726
Apr 1, 8 AM $ 8.59
+0.86%
$ 2.58 billion $ 191,003
Apr 1, 7 AM $ 8.52
-0.62%
$ 2.56 billion $ 190,875
Apr 1, 6 AM $ 8.57
+0.95%
$ 2.57 billion $ 192,579
Apr 1, 5 AM $ 8.49
-0.12%
$ 2.55 billion $ 190,646
Apr 1, 4 AM $ 8.51
+0.23%
$ 2.55 billion $ 189,851
Apr 1, 3 AM $ 8.49
+0.37%
$ 2.55 billion $ 188,290
Apr 1, 2 AM $ 8.45
+0.11%
$ 2.54 billion $ 187,102
Apr 1, 1 AM $ 8.45
-0.39%
$ 2.54 billion $ 188,188
Apr 1, 12 AM $ 8.48
-0.10%
$ 2.54 billion $ 190,446
Mar 31, 11 PM $ 8.49
-0.38%
$ 2.55 billion $ 190,043
Mar 31, 10 PM $ 8.52
-0.14%
$ 2.56 billion $ 189,996
Mar 31, 9 PM $ 8.54
+0.81%
$ 2.56 billion $ 189,327
Mar 31, 8 PM $ 8.46
-0.16%
$ 2.54 billion $ 189,081
Mar 31, 7 PM $ 8.48
+0.04%
$ 2.54 billion $ 187,529