Vinci Historical Data

VINCI Page 52
Download
Date Close Price change Market cap Trading volume
Jan 22, 5 AM $ 11.15
-0.40%
$ 3.35 billion $ 254,808
Jan 22, 4 AM $ 11.2
-0.35%
$ 3.36 billion $ 254,189
Jan 22, 3 AM $ 11.24
+0.75%
$ 3.37 billion $ 253,335
Jan 22, 2 AM $ 11.15
-0.98%
$ 3.35 billion $ 253,575
Jan 22, 1 AM $ 11.26
+0.67%
$ 3.38 billion $ 253,355
Jan 22, 12 AM $ 11.19
+0.34%
$ 3.36 billion $ 252,651
Jan 21, 11 PM $ 11.15
+0.08%
$ 3.33 billion $ 250,829
Jan 21, 10 PM $ 11.14
-0.41%
$ 3.34 billion $ 251,416
Jan 21, 9 PM $ 11.19
-0.38%
$ 3.36 billion $ 252,453
Jan 21, 8 PM $ 11.23
+0.33%
$ 3.37 billion $ 252,052
Jan 21, 7 PM $ 11.19
+2.00%
$ 3.36 billion $ 252,632
Jan 21, 6 PM $ 10.96
-0.26%
$ 3.29 billion $ 247,039
Jan 21, 5 PM $ 10.99
+0.19%
$ 3.3 billion $ 246,848
Jan 21, 4 PM $ 10.97
-2.70%
$ 3.29 billion $ 245,437
Jan 21, 3 PM $ 11.28
+1.31%
$ 3.38 billion $ 253,203
Jan 21, 2 PM $ 11.14
+0.81%
$ 3.34 billion $ 252,920
Jan 21, 1 PM $ 11.05
+0.43%
$ 3.31 billion $ 249,414
Jan 21, 12 PM $ 11
-0.12%
$ 3.3 billion $ 248,899
Jan 21, 11 AM $ 11.01
-1.23%
$ 3.31 billion $ 250,315
Jan 21, 10 AM $ 11.14
+0.78%
$ 3.34 billion $ 251,509
Jan 21, 9 AM $ 11.06
-0.01%
$ 3.32 billion $ 251,678
Jan 21, 8 AM $ 11.06
-0.47%
$ 3.32 billion $ 251,694
Jan 21, 7 AM $ 11.11
+0.00%
$ 3.33 billion $ 251,121
Jan 21, 6 AM $ 11.11
-1.16%
$ 3.33 billion $ 252,947
Jan 21, 5 AM $ 11.24
+0.55%
$ 3.37 billion $ 253,996
Jan 21, 4 AM $ 11.18
+0.84%
$ 3.35 billion $ 253,618
Jan 21, 3 AM $ 11.09
+0.41%
$ 3.33 billion $ 253,205
Jan 21, 2 AM $ 11.04
-0.22%
$ 3.31 billion $ 251,289
Jan 21, 1 AM $ 11.04
+0.04%
$ 3.31 billion $ 250,763
Jan 21, 12 AM $ 11.04
+0.64%
$ 3.31 billion $ 250,652
Jan 20, 11 PM $ 10.97
-0.41%
$ 3.29 billion $ 249,584
Jan 20, 10 PM $ 11.02
-1.53%
$ 3.31 billion $ 249,941
Jan 20, 9 PM $ 11.19
-0.13%
$ 3.36 billion $ 253,373
Jan 20, 8 PM $ 11.21
+0.40%
$ 3.36 billion $ 254,671
Jan 20, 7 PM $ 11.16
+0.58%
$ 3.35 billion $ 254,272
Jan 20, 6 PM $ 11.1
-0.26%
$ 3.33 billion $ 253,872
Jan 20, 5 PM $ 11.13
-1.29%
$ 3.34 billion $ 254,253
Jan 20, 4 PM $ 11.27
-0.39%
$ 3.38 billion $ 256,462
Jan 20, 3 PM $ 11.31
+0.72%
$ 3.39 billion $ 256,803
Jan 20, 2 PM $ 11.23
-1.21%
$ 3.37 billion $ 255,625
Jan 20, 1 PM $ 11.37
+0.27%
$ 3.41 billion $ 257,983
Jan 20, 12 PM $ 11.37
+0.48%
$ 3.41 billion $ 259,497
Jan 20, 11 AM $ 11.32
-0.01%
$ 3.39 billion $ 258,322
Jan 20, 10 AM $ 11.32
-0.53%
$ 3.4 billion $ 258,175
Jan 20, 9 AM $ 11.38
+0.75%
$ 3.41 billion $ 256,576
Jan 20, 8 AM $ 11.29
-0.96%
$ 3.39 billion $ 256,156
Jan 20, 7 AM $ 11.4
+1.07%
$ 3.42 billion $ 256,857
Jan 20, 6 AM $ 11.28
-1.54%
$ 3.38 billion $ 254,875
Jan 20, 5 AM $ 11.46
-0.43%
$ 3.44 billion $ 257,115
Jan 20, 4 AM $ 11.52
+0.22%
$ 3.46 billion $ 257,416