Vinci Historical Data

VINCI Page 57
Download
Date Close Price change Market cap Trading volume
Mar 19, 12 PM $ 8.66
-0.93%
$ 2.6 billion $ 197,759
Mar 19, 11 AM $ 8.74
-0.30%
$ 2.62 billion $ 200,342
Mar 19, 10 AM $ 8.77
-0.46%
$ 2.63 billion $ 201,346
Mar 19, 9 AM $ 8.81
+0.70%
$ 2.64 billion $ 202,412
Mar 19, 8 AM $ 8.75
-0.38%
$ 2.62 billion $ 200,745
Mar 19, 7 AM $ 8.78
-0.48%
$ 2.63 billion $ 201,707
Mar 19, 6 AM $ 8.82
-0.34%
$ 2.65 billion $ 202,413
Mar 19, 5 AM $ 8.85
+0.01%
$ 2.66 billion $ 203,010
Mar 19, 4 AM $ 8.83
-0.09%
$ 2.65 billion $ 203,217
Mar 19, 3 AM $ 8.83
+0.24%
$ 2.65 billion $ 203,945
Mar 19, 2 AM $ 8.81
-0.90%
$ 2.64 billion $ 203,008
Mar 19, 1 AM $ 8.9
+1.00%
$ 2.67 billion $ 202,678
Mar 19, 12 AM $ 8.81
-1.11%
$ 2.64 billion $ 202,153
Mar 18, 11 PM $ 8.91
+0.22%
$ 2.67 billion $ 202,924
Mar 18, 10 PM $ 8.89
+0.14%
$ 2.67 billion $ 202,062
Mar 18, 9 PM $ 8.88
+0.48%
$ 2.66 billion $ 202,919
Mar 18, 8 PM $ 8.83
+0.26%
$ 2.65 billion $ 201,847
Mar 18, 7 PM $ 8.81
-0.89%
$ 2.64 billion $ 200,831
Mar 18, 6 PM $ 8.89
+0.18%
$ 2.67 billion $ 200,198
Mar 18, 5 PM $ 8.88
+0.35%
$ 2.66 billion $ 201,391
Mar 18, 4 PM $ 8.85
-0.15%
$ 2.65 billion $ 200,977
Mar 18, 3 PM $ 8.86
-0.69%
$ 2.66 billion $ 201,236
Mar 18, 2 PM $ 8.93
-0.18%
$ 2.68 billion $ 201,263
Mar 18, 1 PM $ 8.94
-0.42%
$ 2.68 billion $ 202,888
Mar 18, 12 PM $ 9.04
-0.62%
$ 2.71 billion $ 203,930
Mar 18, 11 AM $ 9.1
-1.51%
$ 2.73 billion $ 204,396
Mar 18, 10 AM $ 9.24
-0.26%
$ 2.77 billion $ 207,024
Mar 18, 9 AM $ 9.26
+0.08%
$ 2.78 billion $ 207,220
Mar 18, 8 AM $ 9.26
+1.06%
$ 2.78 billion $ 206,765
Mar 18, 7 AM $ 9.16
-0.22%
$ 2.75 billion $ 205,565
Mar 18, 6 AM $ 9.18
+0.16%
$ 2.76 billion $ 206,428
Mar 18, 5 AM $ 9.17
-0.33%
$ 2.75 billion $ 205,670
Mar 18, 4 AM $ 9.2
-1.19%
$ 2.76 billion $ 205,493
Mar 18, 3 AM $ 9.31
+0.15%
$ 2.79 billion $ 206,550
Mar 18, 2 AM $ 9.3
+0.39%
$ 2.79 billion $ 206,120
Mar 18, 1 AM $ 9.26
+1.10%
$ 2.78 billion $ 204,918
Mar 18, 12 AM $ 9.23
-0.10%
$ 2.77 billion $ 204,560
Mar 17, 11 PM $ 9.24
+0.30%
$ 2.77 billion $ 204,646
Mar 17, 10 PM $ 9.21
-0.56%
$ 2.76 billion $ 205,866
Mar 17, 9 PM $ 9.26
-0.30%
$ 2.78 billion $ 207,043
Mar 17, 8 PM $ 9.29
+0.56%
$ 2.79 billion $ 206,824
Mar 17, 7 PM $ 9.24
-0.81%
$ 2.77 billion $ 206,933
Mar 17, 6 PM $ 9.34
+0.62%
$ 2.8 billion $ 208,313
Mar 17, 5 PM $ 9.28
+0.11%
$ 2.78 billion $ 207,501
Mar 17, 4 PM $ 9.27
+1.12%
$ 2.78 billion $ 206,206
Mar 17, 3 PM $ 9.17
-1.26%
$ 2.75 billion $ 206,208
Mar 17, 2 PM $ 9.29
+1.71%
$ 2.79 billion $ 207,564
Mar 17, 1 PM $ 9.13
-0.21%
$ 2.74 billion $ 205,035
Mar 17, 12 PM $ 9.14
-1.23%
$ 2.74 billion $ 204,740
Mar 17, 11 AM $ 9.26
+0.76%
$ 2.78 billion $ 206,477