Vinci Historical Data

VINCI Page 53
Download
Date Close Price change Market cap Trading volume
Mar 27, 6 PM $ 8.23
+0.44%
$ 2.47 billion $ 183,954
Mar 27, 5 PM $ 8.2
-0.58%
$ 2.46 billion $ 183,975
Mar 27, 4 PM $ 8.24
-0.10%
$ 2.47 billion $ 185,663
Mar 27, 3 PM $ 8.25
+0.58%
$ 2.48 billion $ 185,802
Mar 27, 2 PM $ 8.2
-0.08%
$ 2.46 billion $ 186,097
Mar 27, 1 PM $ 8.21
-1.14%
$ 2.46 billion $ 185,835
Mar 27, 12 PM $ 8.3
+0.12%
$ 2.49 billion $ 186,410
Mar 27, 11 AM $ 8.29
-0.11%
$ 2.49 billion $ 186,820
Mar 27, 10 AM $ 8.3
-1.22%
$ 2.49 billion $ 186,450
Mar 27, 9 AM $ 8.4
-0.39%
$ 2.52 billion $ 190,156
Mar 27, 8 AM $ 8.44
-0.65%
$ 2.53 billion $ 191,129
Mar 27, 7 AM $ 8.5
-0.72%
$ 2.55 billion $ 193,067
Mar 27, 6 AM $ 8.56
+0.19%
$ 2.57 billion $ 193,720
Mar 27, 5 AM $ 8.55
-0.34%
$ 2.56 billion $ 193,401
Mar 27, 4 AM $ 8.51
-0.57%
$ 2.55 billion $ 193,095
Mar 27, 3 AM $ 8.56
+0.13%
$ 2.57 billion $ 193,668
Mar 27, 2 AM $ 8.55
-0.90%
$ 2.56 billion $ 194,327
Mar 27, 1 AM $ 8.62
+0.36%
$ 2.59 billion $ 195,135
Mar 27, 12 AM $ 8.59
+0.68%
$ 2.58 billion $ 193,911
Mar 26, 11 PM $ 8.53
-0.38%
$ 2.56 billion $ 193,759
Mar 26, 10 PM $ 8.57
+0.21%
$ 2.57 billion $ 193,739
Mar 26, 9 PM $ 8.55
-0.91%
$ 2.56 billion $ 194,811
Mar 26, 8 PM $ 8.62
+1.36%
$ 2.59 billion $ 195,302
Mar 26, 7 PM $ 8.51
+0.22%
$ 2.55 billion $ 194,725
Mar 26, 6 PM $ 8.49
-0.18%
$ 2.55 billion $ 194,143
Mar 26, 5 PM $ 8.51
-0.40%
$ 2.55 billion $ 194,571
Mar 26, 4 PM $ 8.55
-1.04%
$ 2.56 billion $ 195,552
Mar 26, 3 PM $ 8.64
+0.32%
$ 2.59 billion $ 196,577
Mar 26, 2 PM $ 8.61
-0.33%
$ 2.58 billion $ 198,266
Mar 26, 1 PM $ 8.64
-0.44%
$ 2.59 billion $ 199,570
Mar 26, 12 PM $ 8.68
+0.16%
$ 2.6 billion $ 199,555
Mar 26, 11 AM $ 8.67
+0.53%
$ 2.6 billion $ 198,632
Mar 26, 10 AM $ 8.62
-0.09%
$ 2.59 billion $ 198,984
Mar 26, 9 AM $ 8.63
-1.16%
$ 2.59 billion $ 199,274
Mar 26, 8 AM $ 8.73
-0.41%
$ 2.62 billion $ 200,426
Mar 26, 7 AM $ 8.76
+0.83%
$ 2.63 billion $ 200,401
Mar 26, 6 AM $ 8.69
-0.12%
$ 2.61 billion $ 200,391
Mar 26, 5 AM $ 8.71
-1.55%
$ 2.61 billion $ 200,181
Mar 26, 4 AM $ 8.85
-0.12%
$ 2.66 billion $ 201,912
Mar 26, 3 AM $ 8.86
-0.03%
$ 2.66 billion $ 201,745
Mar 26, 2 AM $ 8.86
-0.53%
$ 2.66 billion $ 201,281
Mar 26, 1 AM $ 8.91
+0.56%
$ 2.67 billion $ 201,558
Mar 26, 12 AM $ 8.86
+0.14%
$ 2.66 billion $ 201,768
Mar 25, 11 PM $ 8.84
-0.41%
$ 2.65 billion $ 201,638
Mar 25, 10 PM $ 8.88
+0.51%
$ 2.66 billion $ 202,006
Mar 25, 9 PM $ 8.83
-0.49%
$ 2.65 billion $ 200,791
Mar 25, 8 PM $ 8.88
+1.07%
$ 2.66 billion $ 200,760
Mar 25, 7 PM $ 8.78
+0.04%
$ 2.64 billion $ 199,768
Mar 25, 6 PM $ 8.78
-0.23%
$ 2.63 billion $ 199,405
Mar 25, 5 PM $ 8.8
-0.79%
$ 2.64 billion $ 198,598