Vinci Historical Data

VINCI Page 67
Download
Date Close Price change Market cap Trading volume
Dec 22, 1 PM $ 11.15
-0.74%
$ 3.34 billion $ 252,437
Dec 22, 12 PM $ 11.28
+1.16%
$ 3.38 billion $ 252,920
Dec 22, 11 AM $ 11.15
+0.15%
$ 3.35 billion $ 251,612
Dec 22, 10 AM $ 11.14
-0.02%
$ 3.34 billion $ 251,523
Dec 22, 9 AM $ 11.14
+0.56%
$ 3.34 billion $ 251,902
Dec 22, 8 AM $ 11.08
-0.56%
$ 3.32 billion $ 251,259
Dec 22, 7 AM $ 11.13
+0.13%
$ 3.34 billion $ 250,412
Dec 22, 6 AM $ 11.12
+0.13%
$ 3.34 billion $ 249,039
Dec 22, 5 AM $ 11.11
-0.03%
$ 3.33 billion $ 248,622
Dec 22, 4 AM $ 11.11
+0.93%
$ 3.33 billion $ 248,263
Dec 22, 3 AM $ 11.01
-0.47%
$ 3.3 billion $ 246,818
Dec 22, 2 AM $ 11.06
-0.18%
$ 3.32 billion $ 247,264
Dec 22, 1 AM $ 11.08
-0.18%
$ 3.33 billion $ 248,593
Dec 22, 12 AM $ 11.12
+1.14%
$ 3.33 billion $ 249,486
Dec 21, 11 PM $ 10.99
+0.19%
$ 3.3 billion $ 248,965
Dec 21, 10 PM $ 10.97
+0.36%
$ 3.29 billion $ 248,623
Dec 21, 9 PM $ 10.93
-0.91%
$ 3.28 billion $ 247,864
Dec 21, 8 PM $ 11.03
+0.51%
$ 3.31 billion $ 247,485
Dec 21, 7 PM $ 10.98
-0.52%
$ 3.29 billion $ 248,168
Dec 21, 6 PM $ 11.03
-0.08%
$ 3.31 billion $ 247,818
Dec 21, 5 PM $ 11.04
+0.80%
$ 3.31 billion $ 248,558
Dec 21, 4 PM $ 10.95
-0.46%
$ 3.28 billion $ 249,038
Dec 21, 3 PM $ 11
+0.74%
$ 3.3 billion $ 249,223
Dec 21, 2 PM $ 10.92
+0.45%
$ 3.28 billion $ 248,910
Dec 21, 1 PM $ 10.87
-1.55%
$ 3.26 billion $ 247,212
Dec 21, 12 PM $ 11.04
+0.00%
$ 3.31 billion $ 249,791
Dec 21, 11 AM $ 11.04
+0.44%
$ 3.31 billion $ 250,210
Dec 21, 10 AM $ 10.99
-0.35%
$ 3.3 billion $ 249,668
Dec 21, 9 AM $ 11.04
+0.52%
$ 3.31 billion $ 251,548
Dec 21, 8 AM $ 10.98
-0.37%
$ 3.29 billion $ 250,000
Dec 21, 7 AM $ 11.02
+0.40%
$ 3.31 billion $ 249,450
Dec 21, 6 AM $ 10.97
+0.29%
$ 3.28 billion $ 251,627
Dec 21, 5 AM $ 10.94
+0.19%
$ 3.28 billion $ 252,320
Dec 21, 4 AM $ 10.92
+0.01%
$ 3.28 billion $ 252,561
Dec 21, 3 AM $ 10.92
-0.65%
$ 3.28 billion $ 252,627
Dec 21, 2 AM $ 10.99
+0.64%
$ 3.3 billion $ 250,776
Dec 21, 1 AM $ 10.92
-0.30%
$ 3.28 billion $ 250,560
Dec 21, 12 AM $ 10.95
-0.09%
$ 3.29 billion $ 250,741
Dec 20, 11 PM $ 10.96
+0.10%
$ 3.29 billion $ 251,114
Dec 20, 10 PM $ 10.95
+0.12%
$ 3.29 billion $ 250,885
Dec 20, 9 PM $ 10.94
-0.19%
$ 3.28 billion $ 250,712
Dec 20, 8 PM $ 10.96
-0.64%
$ 3.29 billion $ 251,751
Dec 20, 7 PM $ 11.03
-0.08%
$ 3.31 billion $ 252,466
Dec 20, 6 PM $ 11.04
+0.18%
$ 3.31 billion $ 253,126
Dec 20, 5 PM $ 11.02
+0.84%
$ 3.31 billion $ 252,200
Dec 20, 4 PM $ 10.93
-0.84%
$ 3.28 billion $ 252,132
Dec 20, 3 PM $ 11.02
+0.73%
$ 3.31 billion $ 252,046
Dec 20, 2 PM $ 10.94
-0.33%
$ 3.28 billion $ 252,100
Dec 20, 1 PM $ 10.98
+0.33%
$ 3.29 billion $ 252,765
Dec 20, 12 PM $ 10.94
-0.04%
$ 3.28 billion $ 252,816