Vinci Historical Data

VINCI Page 66
Download
Date Close Price change Market cap Trading volume
Dec 24, 2 PM $ 10.86
-0.43%
$ 3.26 billion $ 249,736
Dec 24, 1 PM $ 10.91
-0.16%
$ 3.27 billion $ 249,815
Dec 24, 12 PM $ 10.93
+0.27%
$ 3.28 billion $ 249,144
Dec 24, 11 AM $ 10.9
+0.80%
$ 3.27 billion $ 247,261
Dec 24, 10 AM $ 10.82
+0.48%
$ 3.24 billion $ 245,398
Dec 24, 9 AM $ 10.77
-0.81%
$ 3.23 billion $ 243,606
Dec 24, 8 AM $ 10.86
+0.24%
$ 3.26 billion $ 243,793
Dec 24, 7 AM $ 10.83
-0.06%
$ 3.25 billion $ 244,303
Dec 24, 6 AM $ 10.84
+0.47%
$ 3.25 billion $ 244,051
Dec 24, 5 AM $ 10.79
-0.52%
$ 3.24 billion $ 244,355
Dec 24, 4 AM $ 10.89
+0.16%
$ 3.27 billion $ 244,598
Dec 24, 3 AM $ 10.87
-0.19%
$ 3.26 billion $ 245,368
Dec 24, 2 AM $ 10.89
-0.55%
$ 3.27 billion $ 244,526
Dec 24, 1 AM $ 10.95
+0.81%
$ 3.29 billion $ 245,285
Dec 24, 12 AM $ 10.87
+0.19%
$ 3.26 billion $ 245,018
Dec 23, 11 PM $ 10.84
-0.43%
$ 3.25 billion $ 245,857
Dec 23, 10 PM $ 10.89
-0.68%
$ 3.27 billion $ 244,663
Dec 23, 9 PM $ 10.96
+0.73%
$ 3.29 billion $ 244,560
Dec 23, 8 PM $ 10.89
+0.13%
$ 3.27 billion $ 244,492
Dec 23, 7 PM $ 10.88
-0.99%
$ 3.26 billion $ 244,433
Dec 23, 6 PM $ 10.99
+1.41%
$ 3.3 billion $ 244,759
Dec 23, 5 PM $ 10.84
-0.63%
$ 3.25 billion $ 242,331
Dec 23, 4 PM $ 10.92
+0.70%
$ 3.27 billion $ 243,900
Dec 23, 3 PM $ 10.84
-0.07%
$ 3.25 billion $ 242,685
Dec 23, 2 PM $ 10.85
-0.17%
$ 3.25 billion $ 241,794
Dec 23, 1 PM $ 10.87
-0.98%
$ 3.26 billion $ 243,844
Dec 23, 12 PM $ 10.98
+0.41%
$ 3.29 billion $ 244,979
Dec 23, 11 AM $ 10.94
+0.19%
$ 3.28 billion $ 245,334
Dec 23, 10 AM $ 10.91
+0.10%
$ 3.27 billion $ 244,950
Dec 23, 9 AM $ 10.9
-0.14%
$ 3.27 billion $ 244,425
Dec 23, 8 AM $ 10.92
+0.29%
$ 3.28 billion $ 243,746
Dec 23, 7 AM $ 10.88
-0.38%
$ 3.27 billion $ 243,933
Dec 23, 6 AM $ 10.93
-0.06%
$ 3.28 billion $ 243,569
Dec 23, 5 AM $ 10.94
-0.09%
$ 3.28 billion $ 243,945
Dec 23, 4 AM $ 10.94
-0.78%
$ 3.28 billion $ 244,279
Dec 23, 3 AM $ 11.03
+0.05%
$ 3.31 billion $ 245,887
Dec 23, 2 AM $ 11.03
-0.33%
$ 3.31 billion $ 245,198
Dec 23, 1 AM $ 11.07
-0.08%
$ 3.32 billion $ 247,048
Dec 23, 12 AM $ 11.08
+0.86%
$ 3.32 billion $ 247,025
Dec 22, 11 PM $ 11.01
-0.63%
$ 3.3 billion $ 245,864
Dec 22, 10 PM $ 11.08
+0.77%
$ 3.32 billion $ 247,813
Dec 22, 9 PM $ 11
+0.37%
$ 3.3 billion $ 247,248
Dec 22, 8 PM $ 10.96
-0.40%
$ 3.29 billion $ 247,659
Dec 22, 7 PM $ 11
-0.54%
$ 3.3 billion $ 245,959
Dec 22, 6 PM $ 11.08
-0.79%
$ 3.32 billion $ 249,790
Dec 22, 5 PM $ 11.16
+0.16%
$ 3.35 billion $ 250,257
Dec 22, 4 PM $ 11.15
+0.12%
$ 3.34 billion $ 251,422
Dec 22, 3 PM $ 11.14
-0.84%
$ 3.34 billion $ 251,812
Dec 22, 2 PM $ 11.23
+0.71%
$ 3.37 billion $ 251,894
Dec 22, 1 PM $ 11.15
-0.74%
$ 3.34 billion $ 252,437