Vinci Historical Data

VINCI Page 69
Download
Date Close Price change Market cap Trading volume
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
Feb 22, 9 PM $ 8.45
+0.34%
$ 2.54 billion $ 191,685
Feb 22, 8 PM $ 8.41
+0.53%
$ 2.52 billion $ 191,694
Feb 22, 7 PM $ 8.36
-0.80%
$ 2.51 billion $ 191,801
Feb 22, 6 PM $ 8.43
+0.08%
$ 2.53 billion $ 191,463
Feb 22, 5 PM $ 8.42
-0.37%
$ 2.53 billion $ 190,296
Feb 22, 4 PM $ 8.45
+0.55%
$ 2.54 billion $ 191,464
Feb 22, 3 PM $ 8.41
+0.53%
$ 2.52 billion $ 191,749
Feb 22, 2 PM $ 8.36
-0.56%
$ 2.51 billion $ 190,969
Feb 22, 1 PM $ 8.39
-0.69%
$ 2.52 billion $ 192,098
Feb 22, 12 PM $ 8.45
-0.10%
$ 2.54 billion $ 193,701
Feb 22, 11 AM $ 8.46
-0.46%
$ 2.54 billion $ 194,724
Feb 22, 10 AM $ 8.5
+0.65%
$ 2.55 billion $ 194,244
Feb 22, 9 AM $ 8.44
-0.09%
$ 2.53 billion $ 193,224
Feb 22, 8 AM $ 8.45
+0.16%
$ 2.53 billion $ 193,108
Feb 22, 7 AM $ 8.43
-0.45%
$ 2.53 billion $ 193,315
Feb 22, 6 AM $ 8.5
+0.72%
$ 2.55 billion $ 193,231
Feb 22, 5 AM $ 8.42
-0.90%
$ 2.53 billion $ 192,898
Feb 22, 4 AM $ 8.5
-0.09%
$ 2.55 billion $ 192,410
Feb 22, 3 AM $ 8.5
+0.10%
$ 2.55 billion $ 192,407
Feb 22, 2 AM $ 8.49
-0.02%
$ 2.55 billion $ 192,015
Feb 22, 1 AM $ 8.49
+0.88%
$ 2.55 billion $ 192,345
Feb 22, 12 AM $ 8.42
-0.52%
$ 2.53 billion $ 191,115
Feb 21, 11 PM $ 8.46
+0.10%
$ 2.54 billion $ 191,830
Feb 21, 10 PM $ 8.46
-0.23%
$ 2.54 billion $ 191,907
Feb 21, 9 PM $ 8.48
-0.72%
$ 2.54 billion $ 191,509
Feb 21, 8 PM $ 8.54
-0.01%
$ 2.56 billion $ 191,200
Feb 21, 7 PM $ 8.54
+0.45%
$ 2.56 billion $ 191,332
Feb 21, 6 PM $ 8.51
+0.29%
$ 2.55 billion $ 191,391
Feb 21, 5 PM $ 8.48
+0.15%
$ 2.55 billion $ 190,885
Feb 21, 4 PM $ 8.47
-0.44%
$ 2.54 billion $ 190,886
Feb 21, 3 PM $ 8.51
+0.23%
$ 2.55 billion $ 192,321
Feb 21, 2 PM $ 8.49
-0.25%
$ 2.55 billion $ 191,020
Feb 21, 1 PM $ 8.51
-0.17%
$ 2.55 billion $ 190,796
Feb 21, 12 PM $ 8.52
+0.13%
$ 2.56 billion $ 190,368
Feb 21, 11 AM $ 8.51
+0.51%
$ 2.55 billion $ 189,504
Feb 21, 10 AM $ 8.47
+0.22%
$ 2.54 billion $ 190,386
Feb 21, 9 AM $ 8.45
-0.11%
$ 2.54 billion $ 190,494
Feb 21, 8 AM $ 8.46
+0.23%
$ 2.54 billion $ 190,408
Feb 21, 7 AM $ 8.44
-0.40%
$ 2.53 billion $ 189,783
Feb 21, 6 AM $ 8.47
+0.30%
$ 2.54 billion $ 189,569
Feb 21, 5 AM $ 8.45
+0.46%
$ 2.53 billion $ 189,471
Feb 21, 4 AM $ 8.41
-0.55%
$ 2.52 billion $ 190,025
Feb 21, 3 AM $ 8.46
-0.57%
$ 2.54 billion $ 189,895
Feb 21, 2 AM $ 8.5
+0.12%
$ 2.55 billion $ 190,831
Feb 21, 1 AM $ 8.5
+1.00%
$ 2.55 billion $ 190,667
Feb 21, 12 AM $ 8.41
-1.08%
$ 2.52 billion $ 190,705
Feb 20, 11 PM $ 8.5
-0.05%
$ 2.55 billion $ 191,531
Feb 20, 10 PM $ 8.51
+0.92%
$ 2.55 billion $ 191,978