Vinci Historical Data

VINCI Page 55
Download
Date Close Price change Market cap Trading volume
Mar 23, 4 PM $ 8.82
+1.24%
$ 2.65 billion $ 197,766
Mar 23, 3 PM $ 8.72
-2.22%
$ 2.62 billion $ 196,681
Mar 23, 2 PM $ 8.9
+0.54%
$ 2.67 billion $ 199,803
Mar 23, 1 PM $ 8.85
+0.94%
$ 2.65 billion $ 199,846
Mar 23, 12 PM $ 8.77
+0.62%
$ 2.63 billion $ 197,132
Mar 23, 11 AM $ 8.73
+1.86%
$ 2.62 billion $ 196,397
Mar 23, 10 AM $ 8.57
+1.20%
$ 2.57 billion $ 190,374
Mar 23, 9 AM $ 8.46
-0.92%
$ 2.54 billion $ 188,517
Mar 23, 8 AM $ 8.54
-0.01%
$ 2.56 billion $ 189,645
Mar 23, 7 AM $ 8.55
+0.80%
$ 2.56 billion $ 189,839
Mar 23, 6 AM $ 8.48
-0.94%
$ 2.54 billion $ 188,525
Mar 23, 5 AM $ 8.55
+0.67%
$ 2.57 billion $ 191,752
Mar 23, 4 AM $ 8.49
-0.22%
$ 2.55 billion $ 191,331
Mar 23, 3 AM $ 8.51
+0.05%
$ 2.55 billion $ 190,047
Mar 23, 2 AM $ 8.5
+0.13%
$ 2.55 billion $ 190,658
Mar 23, 1 AM $ 8.5
+1.21%
$ 2.55 billion $ 190,220
Mar 23, 12 AM $ 8.4
-0.22%
$ 2.52 billion $ 188,873
Mar 22, 11 PM $ 8.41
-0.65%
$ 2.52 billion $ 189,977
Mar 22, 10 PM $ 8.47
+0.65%
$ 2.54 billion $ 191,972
Mar 22, 9 PM $ 8.41
-0.49%
$ 2.52 billion $ 190,666
Mar 22, 8 PM $ 8.45
-0.34%
$ 2.54 billion $ 192,359
Mar 22, 7 PM $ 8.49
-1.01%
$ 2.55 billion $ 192,224
Mar 22, 6 PM $ 8.57
-0.22%
$ 2.57 billion $ 192,507
Mar 22, 5 PM $ 8.59
-0.16%
$ 2.58 billion $ 192,896
Mar 22, 4 PM $ 8.6
+0.00%
$ 2.58 billion $ 193,680
Mar 22, 3 PM $ 8.6
+0.97%
$ 2.58 billion $ 193,385
Mar 22, 2 PM $ 8.52
-0.53%
$ 2.56 billion $ 193,316
Mar 22, 1 PM $ 8.57
+0.63%
$ 2.57 billion $ 193,527
Mar 22, 12 PM $ 8.51
+0.59%
$ 2.55 billion $ 193,798
Mar 22, 11 AM $ 8.46
-1.39%
$ 2.54 billion $ 192,089
Mar 22, 10 AM $ 8.58
-0.11%
$ 2.57 billion $ 193,674
Mar 22, 9 AM $ 8.59
-0.07%
$ 2.58 billion $ 194,602
Mar 22, 8 AM $ 8.59
+0.34%
$ 2.58 billion $ 194,025
Mar 22, 7 AM $ 8.57
-0.09%
$ 2.57 billion $ 194,531
Mar 22, 6 AM $ 8.58
+0.01%
$ 2.57 billion $ 194,797
Mar 22, 5 AM $ 8.58
-1.04%
$ 2.57 billion $ 194,381
Mar 22, 4 AM $ 8.67
+0.33%
$ 2.6 billion $ 193,793
Mar 22, 3 AM $ 8.64
+0.50%
$ 2.59 billion $ 193,441
Mar 22, 2 AM $ 8.59
+0.50%
$ 2.58 billion $ 193,424
Mar 22, 1 AM $ 8.55
+0.09%
$ 2.57 billion $ 192,068
Mar 22, 12 AM $ 8.54
-0.08%
$ 2.56 billion $ 192,211
Mar 21, 11 PM $ 8.56
-1.79%
$ 2.57 billion $ 192,413
Mar 21, 10 PM $ 8.72
-0.53%
$ 2.61 billion $ 195,720
Mar 21, 9 PM $ 8.76
+0.28%
$ 2.63 billion $ 196,909
Mar 21, 8 PM $ 8.74
+0.11%
$ 2.62 billion $ 197,163
Mar 21, 7 PM $ 8.73
-0.70%
$ 2.62 billion $ 197,520
Mar 21, 6 PM $ 8.79
-0.04%
$ 2.64 billion $ 197,399
Mar 21, 5 PM $ 8.79
+0.67%
$ 2.64 billion $ 198,024
Mar 21, 4 PM $ 8.73
-0.31%
$ 2.62 billion $ 198,389
Mar 21, 3 PM $ 8.76
+0.03%
$ 2.63 billion $ 198,835