Vinci Historical Data

VINCI Page 69
Download
Date Close Price change Market cap Trading volume
Dec 18, 11 AM $ 10.91
-0.05%
$ 3.27 billion $ 246,526
Dec 18, 10 AM $ 10.91
+0.00%
$ 3.27 billion $ 246,704
Dec 18, 9 AM $ 10.92
+1.20%
$ 3.27 billion $ 246,283
Dec 18, 8 AM $ 10.79
+0.19%
$ 3.24 billion $ 244,702
Dec 18, 7 AM $ 10.76
-0.59%
$ 3.23 billion $ 244,548
Dec 18, 6 AM $ 10.83
+1.05%
$ 3.25 billion $ 243,681
Dec 18, 5 AM $ 10.72
-1.05%
$ 3.21 billion $ 243,776
Dec 18, 4 AM $ 10.83
+0.03%
$ 3.25 billion $ 245,266
Dec 18, 3 AM $ 10.83
+0.72%
$ 3.25 billion $ 243,930
Dec 18, 2 AM $ 10.75
-0.17%
$ 3.22 billion $ 244,098
Dec 18, 1 AM $ 10.76
+0.43%
$ 3.23 billion $ 242,929
Dec 18, 12 AM $ 10.72
+0.32%
$ 3.22 billion $ 242,825
Dec 17, 11 PM $ 10.68
-1.04%
$ 3.2 billion $ 242,486
Dec 17, 10 PM $ 10.79
+1.01%
$ 3.24 billion $ 241,857
Dec 17, 9 PM $ 10.68
+0.19%
$ 3.21 billion $ 240,286
Dec 17, 8 PM $ 10.66
-0.83%
$ 3.2 billion $ 239,053
Dec 17, 7 PM $ 10.75
+1.03%
$ 3.23 billion $ 239,056
Dec 17, 6 PM $ 10.64
-0.73%
$ 3.19 billion $ 238,050
Dec 17, 5 PM $ 10.71
-0.57%
$ 3.21 billion $ 239,674
Dec 17, 4 PM $ 10.77
-1.63%
$ 3.23 billion $ 240,196
Dec 17, 3 PM $ 10.95
-1.82%
$ 3.29 billion $ 242,551
Dec 17, 2 PM $ 11.16
+2.74%
$ 3.35 billion $ 247,642
Dec 17, 1 PM $ 10.86
+0.40%
$ 3.26 billion $ 242,810
Dec 17, 12 PM $ 10.82
-0.47%
$ 3.25 billion $ 242,004
Dec 17, 11 AM $ 10.87
+1.22%
$ 3.26 billion $ 241,621
Dec 17, 10 AM $ 10.74
+0.17%
$ 3.22 billion $ 240,360
Dec 17, 9 AM $ 10.72
-0.58%
$ 3.22 billion $ 240,213
Dec 17, 8 AM $ 10.78
-0.90%
$ 3.23 billion $ 240,556
Dec 17, 7 AM $ 10.88
+1.11%
$ 3.26 billion $ 241,735
Dec 17, 6 AM $ 10.76
-0.30%
$ 3.23 billion $ 240,761
Dec 17, 5 AM $ 10.79
+0.18%
$ 3.24 billion $ 240,239
Dec 17, 4 AM $ 10.78
-0.32%
$ 3.23 billion $ 240,549
Dec 17, 3 AM $ 10.81
-1.13%
$ 3.24 billion $ 242,698
Dec 17, 2 AM $ 10.94
+0.25%
$ 3.28 billion $ 244,113
Dec 17, 1 AM $ 10.91
+0.49%
$ 3.27 billion $ 243,194
Dec 17, 12 AM $ 10.86
-0.75%
$ 3.26 billion $ 243,343
Dec 16, 11 PM $ 10.94
+0.47%
$ 3.28 billion $ 244,415
Dec 16, 10 PM $ 10.89
-0.77%
$ 3.27 billion $ 244,741
Dec 16, 9 PM $ 10.97
+0.79%
$ 3.29 billion $ 244,501
Dec 16, 8 PM $ 10.89
+0.22%
$ 3.27 billion $ 244,438
Dec 16, 7 PM $ 10.87
-0.22%
$ 3.26 billion $ 245,192
Dec 16, 6 PM $ 10.89
+0.63%
$ 3.27 billion $ 245,471
Dec 16, 5 PM $ 10.83
-0.39%
$ 3.25 billion $ 244,366
Dec 16, 4 PM $ 10.87
-0.35%
$ 3.26 billion $ 246,337
Dec 16, 3 PM $ 10.92
+0.59%
$ 3.28 billion $ 247,648
Dec 16, 2 PM $ 10.85
+0.55%
$ 3.26 billion $ 245,447
Dec 16, 1 PM $ 10.81
-0.82%
$ 3.24 billion $ 244,142
Dec 16, 12 PM $ 10.9
+0.70%
$ 3.27 billion $ 244,056
Dec 16, 11 AM $ 10.83
+0.26%
$ 3.25 billion $ 245,453
Dec 16, 10 AM $ 10.8
+0.08%
$ 3.24 billion $ 245,369