Vinci Historical Data

VINCI Page 52
Download
Date Close Price change Market cap Trading volume
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
Mar 29, 5 PM $ 8.23
-0.97%
$ 2.47 billion $ 187,543
Mar 29, 4 PM $ 8.31
+0.82%
$ 2.49 billion $ 187,316
Mar 29, 3 PM $ 8.24
-0.11%
$ 2.47 billion $ 187,439
Mar 29, 2 PM $ 8.25
-0.24%
$ 2.48 billion $ 187,845
Mar 29, 1 PM $ 8.27
-0.17%
$ 2.48 billion $ 188,162
Mar 29, 12 PM $ 8.29
+0.02%
$ 2.49 billion $ 189,112
Mar 29, 11 AM $ 8.29
+0.47%
$ 2.49 billion $ 189,468
Mar 29, 10 AM $ 8.25
-0.52%
$ 2.47 billion $ 187,485
Mar 29, 9 AM $ 8.29
-0.13%
$ 2.49 billion $ 187,766
Mar 29, 8 AM $ 8.3
-0.39%
$ 2.49 billion $ 188,189
Mar 29, 7 AM $ 8.34
-0.07%
$ 2.5 billion $ 188,621
Mar 29, 6 AM $ 8.34
-0.09%
$ 2.5 billion $ 189,348
Mar 29, 5 AM $ 8.35
+0.69%
$ 2.5 billion $ 189,358
Mar 29, 4 AM $ 8.29
-0.87%
$ 2.49 billion $ 189,021
Mar 29, 3 AM $ 8.36
+0.80%
$ 2.51 billion $ 188,606
Mar 29, 2 AM $ 8.3
+0.51%
$ 2.49 billion $ 188,064
Mar 29, 1 AM $ 8.25
+0.15%
$ 2.48 billion $ 187,921
Mar 29, 12 AM $ 8.24
-0.42%
$ 2.47 billion $ 187,956
Mar 28, 11 PM $ 8.27
-0.04%
$ 2.48 billion $ 188,071
Mar 28, 10 PM $ 8.28
+0.08%
$ 2.48 billion $ 189,642
Mar 28, 9 PM $ 8.27
-0.79%
$ 2.48 billion $ 189,994
Mar 28, 8 PM $ 8.34
-0.30%
$ 2.5 billion $ 190,627
Mar 28, 7 PM $ 8.36
-0.06%
$ 2.51 billion $ 190,060
Mar 28, 6 PM $ 8.36
+0.92%
$ 2.51 billion $ 190,151
Mar 28, 5 PM $ 8.29
-0.11%
$ 2.49 billion $ 189,721
Mar 28, 4 PM $ 8.3
-0.30%
$ 2.49 billion $ 189,147
Mar 28, 3 PM $ 8.32
+0.53%
$ 2.5 billion $ 189,007
Mar 28, 2 PM $ 8.31
-0.57%
$ 2.49 billion $ 188,271
Mar 28, 1 PM $ 8.35
+1.39%
$ 2.51 billion $ 188,735
Mar 28, 12 PM $ 8.24
-0.53%
$ 2.47 billion $ 187,621
Mar 28, 11 AM $ 8.28
+0.54%
$ 2.48 billion $ 187,061
Mar 28, 10 AM $ 8.24
+0.21%
$ 2.47 billion $ 187,755
Mar 28, 9 AM $ 8.22
-0.75%
$ 2.47 billion $ 187,382
Mar 28, 8 AM $ 8.28
+0.38%
$ 2.48 billion $ 186,543
Mar 28, 7 AM $ 8.25
+0.17%
$ 2.47 billion $ 186,199
Mar 28, 6 AM $ 8.23
-0.41%
$ 2.47 billion $ 184,992
Mar 28, 5 AM $ 8.29
+0.97%
$ 2.49 billion $ 184,744
Mar 28, 4 AM $ 8.22
+0.07%
$ 2.46 billion $ 185,087
Mar 28, 3 AM $ 8.21
+0.14%
$ 2.46 billion $ 185,490
Mar 28, 2 AM $ 8.2
-0.81%
$ 2.46 billion $ 185,251
Mar 28, 1 AM $ 8.27
-0.45%
$ 2.48 billion $ 185,651
Mar 28, 12 AM $ 8.3
+0.07%
$ 2.49 billion $ 186,917
Mar 27, 11 PM $ 8.3
+1.01%
$ 2.49 billion $ 186,103
Mar 27, 10 PM $ 8.21
+0.27%
$ 2.46 billion $ 184,732
Mar 27, 9 PM $ 8.19
-0.60%
$ 2.46 billion $ 183,904
Mar 27, 8 PM $ 8.24
+0.54%
$ 2.47 billion $ 183,868
Mar 27, 7 PM $ 8.19
-0.44%
$ 2.46 billion $ 183,935
Mar 27, 6 PM $ 8.23
+0.44%
$ 2.47 billion $ 183,954