Vinci Historical Data

VINCI Page 68
Download
Date Close Price change Market cap Trading volume
Feb 24, 11 PM $ 7.94
-0.63%
$ 2.38 billion $ 179,705
Feb 24, 10 PM $ 7.99
-0.19%
$ 2.4 billion $ 179,118
Feb 24, 9 PM $ 8.01
+0.22%
$ 2.4 billion $ 178,798
Feb 24, 8 PM $ 7.99
-0.81%
$ 2.4 billion $ 180,035
Feb 24, 7 PM $ 8.06
+0.80%
$ 2.42 billion $ 179,637
Feb 24, 6 PM $ 7.99
-0.32%
$ 2.4 billion $ 180,256
Feb 24, 5 PM $ 8.01
+0.20%
$ 2.4 billion $ 179,648
Feb 24, 4 PM $ 7.99
+0.05%
$ 2.4 billion $ 179,741
Feb 24, 3 PM $ 7.99
+0.99%
$ 2.4 billion $ 178,204
Feb 24, 2 PM $ 7.92
+1.41%
$ 2.38 billion $ 176,051
Feb 24, 1 PM $ 7.81
-0.06%
$ 2.34 billion $ 174,584
Feb 24, 12 PM $ 7.82
-0.67%
$ 2.34 billion $ 175,030
Feb 24, 11 AM $ 7.87
+0.22%
$ 2.36 billion $ 175,853
Feb 24, 10 AM $ 7.85
-0.34%
$ 2.35 billion $ 176,611
Feb 24, 9 AM $ 7.88
+0.20%
$ 2.36 billion $ 176,365
Feb 24, 8 AM $ 7.86
+0.02%
$ 2.36 billion $ 177,051
Feb 24, 7 AM $ 7.85
+0.21%
$ 2.36 billion $ 176,408
Feb 24, 6 AM $ 7.84
-0.59%
$ 2.35 billion $ 176,493
Feb 24, 5 AM $ 7.88
+0.43%
$ 2.37 billion $ 176,781
Feb 24, 4 AM $ 7.85
-0.98%
$ 2.35 billion $ 176,659
Feb 24, 3 AM $ 7.92
-0.33%
$ 2.38 billion $ 177,189
Feb 24, 2 AM $ 7.95
-0.15%
$ 2.39 billion $ 178,566
Feb 24, 1 AM $ 7.96
-1.65%
$ 2.39 billion $ 178,812
Feb 24, 12 AM $ 8.1
+0.96%
$ 2.43 billion $ 180,748
Feb 23, 11 PM $ 8.01
-0.33%
$ 2.4 billion $ 179,561
Feb 23, 10 PM $ 8.04
-0.48%
$ 2.41 billion $ 179,093
Feb 23, 9 PM $ 8.08
+0.33%
$ 2.42 billion $ 179,895
Feb 23, 8 PM $ 8.04
+0.89%
$ 2.41 billion $ 178,600
Feb 23, 7 PM $ 7.97
-0.69%
$ 2.39 billion $ 179,550
Feb 23, 6 PM $ 8.03
-0.38%
$ 2.41 billion $ 180,380
Feb 23, 5 PM $ 8.05
-0.65%
$ 2.42 billion $ 180,747
Feb 23, 4 PM $ 8.11
-0.44%
$ 2.43 billion $ 182,721
Feb 23, 3 PM $ 8.15
-0.44%
$ 2.44 billion $ 183,902
Feb 23, 2 PM $ 8.18
-1.18%
$ 2.45 billion $ 185,638
Feb 23, 1 PM $ 8.28
-0.14%
$ 2.48 billion $ 185,545
Feb 23, 12 PM $ 8.29
+0.19%
$ 2.49 billion $ 185,436
Feb 23, 11 AM $ 8.27
+0.22%
$ 2.48 billion $ 185,010
Feb 23, 10 AM $ 8.25
-0.57%
$ 2.48 billion $ 184,688
Feb 23, 9 AM $ 8.3
+1.91%
$ 2.49 billion $ 185,718
Feb 23, 8 AM $ 8.15
-0.38%
$ 2.44 billion $ 183,254
Feb 23, 7 AM $ 8.18
+0.32%
$ 2.45 billion $ 183,630
Feb 23, 6 AM $ 8.15
+1.02%
$ 2.45 billion $ 183,458
Feb 23, 5 AM $ 8.07
-0.41%
$ 2.42 billion $ 181,101
Feb 23, 4 AM $ 8.1
+0.19%
$ 2.43 billion $ 181,436
Feb 23, 3 AM $ 8.09
+0.73%
$ 2.43 billion $ 182,410
Feb 23, 2 AM $ 8.03
-0.51%
$ 2.41 billion $ 182,026
Feb 23, 1 AM $ 8.07
-3.11%
$ 2.42 billion $ 181,824
Feb 23, 12 AM $ 8.36
-0.78%
$ 2.51 billion $ 189,208
Feb 22, 11 PM $ 8.43
-0.39%
$ 2.53 billion $ 190,771
Feb 22, 10 PM $ 8.46
+0.13%
$ 2.54 billion $ 191,924