Vinci Historical Data

VINCI Page 51
Download
Date Close Price change Market cap Trading volume
Mar 31, 7 PM $ 8.48
+0.04%
$ 2.54 billion $ 187,529
Mar 31, 6 PM $ 8.47
+0.63%
$ 2.54 billion $ 187,396
Mar 31, 5 PM $ 8.44
+0.63%
$ 2.53 billion $ 187,489
Mar 31, 4 PM $ 8.39
+0.48%
$ 2.52 billion $ 188,030
Mar 31, 3 PM $ 8.35
+0.34%
$ 2.51 billion $ 186,077
Mar 31, 2 PM $ 8.33
-0.15%
$ 2.5 billion $ 185,681
Mar 31, 1 PM $ 8.34
+0.09%
$ 2.5 billion $ 188,396
Mar 31, 12 PM $ 8.33
+0.03%
$ 2.5 billion $ 186,975
Mar 31, 11 AM $ 8.33
+0.42%
$ 2.5 billion $ 186,718
Mar 31, 10 AM $ 8.3
+0.39%
$ 2.49 billion $ 185,556
Mar 31, 9 AM $ 8.27
-0.92%
$ 2.48 billion $ 184,971
Mar 31, 8 AM $ 8.35
-0.07%
$ 2.5 billion $ 186,632
Mar 31, 7 AM $ 8.35
-1.01%
$ 2.51 billion $ 187,656
Mar 31, 6 AM $ 8.44
+0.54%
$ 2.53 billion $ 187,839
Mar 31, 5 AM $ 8.39
-0.26%
$ 2.52 billion $ 188,101
Mar 31, 4 AM $ 8.41
-0.58%
$ 2.52 billion $ 188,538
Mar 31, 3 AM $ 8.46
-0.42%
$ 2.54 billion $ 189,387
Mar 31, 2 AM $ 8.5
+0.56%
$ 2.55 billion $ 189,688
Mar 31, 1 AM $ 8.45
+1.05%
$ 2.54 billion $ 188,903
Mar 31, 12 AM $ 8.36
+1.03%
$ 2.51 billion $ 186,820
Mar 30, 11 PM $ 8.28
-0.85%
$ 2.48 billion $ 185,391
Mar 30, 10 PM $ 8.35
+0.74%
$ 2.5 billion $ 185,721
Mar 30, 9 PM $ 8.29
+0.27%
$ 2.49 billion $ 186,735
Mar 30, 8 PM $ 8.27
+0.22%
$ 2.48 billion $ 186,473
Mar 30, 7 PM $ 8.25
-0.73%
$ 2.47 billion $ 186,772
Mar 30, 6 PM $ 8.3
+0.21%
$ 2.49 billion $ 186,882
Mar 30, 5 PM $ 8.29
-0.74%
$ 2.49 billion $ 187,091
Mar 30, 4 PM $ 8.35
-1.26%
$ 2.5 billion $ 188,808
Mar 30, 3 PM $ 8.46
+0.78%
$ 2.54 billion $ 189,806
Mar 30, 2 PM $ 8.38
+0.09%
$ 2.52 billion $ 188,572
Mar 30, 1 PM $ 8.38
-0.93%
$ 2.51 billion $ 187,812
Mar 30, 12 PM $ 8.45
-0.04%
$ 2.54 billion $ 188,957
Mar 30, 11 AM $ 8.46
+1.08%
$ 2.54 billion $ 188,063
Mar 30, 10 AM $ 8.37
-0.13%
$ 2.51 billion $ 187,873
Mar 30, 9 AM $ 8.38
-0.46%
$ 2.51 billion $ 188,660
Mar 30, 8 AM $ 8.42
-0.17%
$ 2.53 billion $ 190,153
Mar 30, 7 AM $ 8.43
+0.42%
$ 2.53 billion $ 190,233
Mar 30, 6 AM $ 8.4
-0.13%
$ 2.52 billion $ 190,003
Mar 30, 5 AM $ 8.41
-0.35%
$ 2.52 billion $ 191,000
Mar 30, 4 AM $ 8.44
+0.62%
$ 2.53 billion $ 190,958
Mar 30, 3 AM $ 8.39
+0.40%
$ 2.52 billion $ 190,446
Mar 30, 2 AM $ 8.35
+0.27%
$ 2.51 billion $ 190,671
Mar 30, 1 AM $ 8.33
+1.20%
$ 2.5 billion $ 189,001
Mar 30, 12 AM $ 8.23
+0.46%
$ 2.47 billion $ 187,165
Mar 29, 11 PM $ 8.19
+0.62%
$ 2.46 billion $ 187,322
Mar 29, 10 PM $ 8.14
-2.14%
$ 2.44 billion $ 185,720
Mar 29, 9 PM $ 8.31
+0.66%
$ 2.49 billion $ 188,653
Mar 29, 8 PM $ 8.26
+0.36%
$ 2.48 billion $ 188,096
Mar 29, 7 PM $ 8.23
-0.13%
$ 2.47 billion $ 187,307
Mar 29, 6 PM $ 8.24
+0.08%
$ 2.47 billion $ 187,776