Vinci Historical Data

VINCI Page 70
Download
Date Close Price change Market cap Trading volume
Dec 16, 10 AM $ 10.8
+0.08%
$ 3.24 billion $ 245,369
Dec 16, 9 AM $ 10.79
+0.08%
$ 3.24 billion $ 242,616
Dec 16, 8 AM $ 10.78
+0.63%
$ 3.23 billion $ 242,516
Dec 16, 7 AM $ 10.72
-0.15%
$ 3.21 billion $ 241,657
Dec 16, 6 AM $ 10.74
-0.01%
$ 3.22 billion $ 243,066
Dec 16, 5 AM $ 10.74
+0.90%
$ 3.22 billion $ 241,771
Dec 16, 4 AM $ 10.64
-0.08%
$ 3.19 billion $ 240,649
Dec 16, 3 AM $ 10.65
-0.01%
$ 3.19 billion $ 240,755
Dec 16, 2 AM $ 10.65
-0.29%
$ 3.19 billion $ 240,971
Dec 16, 1 AM $ 10.68
+0.24%
$ 3.2 billion $ 241,246
Dec 16, 12 AM $ 10.65
-0.61%
$ 3.2 billion $ 242,299
Dec 15, 11 PM $ 10.72
+0.10%
$ 3.22 billion $ 244,130
Dec 15, 10 PM $ 10.7
+0.11%
$ 3.21 billion $ 244,036
Dec 15, 9 PM $ 10.69
-0.43%
$ 3.21 billion $ 244,454
Dec 15, 8 PM $ 10.74
-0.35%
$ 3.22 billion $ 243,379
Dec 15, 7 PM $ 10.77
+0.80%
$ 3.23 billion $ 243,729
Dec 15, 6 PM $ 10.69
+0.56%
$ 3.21 billion $ 243,250
Dec 15, 5 PM $ 10.63
-0.66%
$ 3.19 billion $ 241,530
Dec 15, 4 PM $ 10.7
-0.69%
$ 3.21 billion $ 243,010
Dec 15, 3 PM $ 10.78
-1.34%
$ 3.23 billion $ 243,862
Dec 15, 2 PM $ 10.92
-1.60%
$ 3.27 billion $ 247,581
Dec 15, 1 PM $ 11.1
-0.55%
$ 3.33 billion $ 252,325
Dec 15, 12 PM $ 11.16
-0.46%
$ 3.35 billion $ 253,255
Dec 15, 11 AM $ 11.21
-0.19%
$ 3.36 billion $ 252,935
Dec 15, 10 AM $ 11.23
+0.76%
$ 3.37 billion $ 253,414
Dec 15, 9 AM $ 11.15
+0.08%
$ 3.34 billion $ 253,581
Dec 15, 8 AM $ 11.14
-0.33%
$ 3.34 billion $ 252,155
Dec 15, 7 AM $ 11.18
+0.01%
$ 3.35 billion $ 252,792
Dec 15, 6 AM $ 11.18
-0.22%
$ 3.35 billion $ 253,375
Dec 15, 5 AM $ 11.2
-0.15%
$ 3.36 billion $ 251,884
Dec 15, 4 AM $ 11.22
+1.33%
$ 3.37 billion $ 252,537
Dec 15, 3 AM $ 11.07
-0.01%
$ 3.32 billion $ 250,795
Dec 15, 2 AM $ 11.07
-0.23%
$ 3.32 billion $ 251,222
Dec 15, 1 AM $ 11.1
+0.31%
$ 3.33 billion $ 251,375
Dec 15, 12 AM $ 11.06
+1.17%
$ 3.32 billion $ 249,050
Dec 14, 11 PM $ 10.94
-0.90%
$ 3.28 billion $ 248,414
Dec 14, 10 PM $ 11.03
+0.41%
$ 3.31 billion $ 247,782
Dec 14, 9 PM $ 10.98
-0.80%
$ 3.3 billion $ 247,775
Dec 14, 8 PM $ 11.08
+0.80%
$ 3.32 billion $ 248,014
Dec 14, 7 PM $ 10.99
-0.45%
$ 3.3 billion $ 248,674
Dec 14, 6 PM $ 11.04
+0.16%
$ 3.31 billion $ 249,479
Dec 14, 5 PM $ 11.02
-0.49%
$ 3.31 billion $ 248,941
Dec 14, 4 PM $ 11.07
-0.54%
$ 3.32 billion $ 249,439
Dec 14, 3 PM $ 11.13
-0.05%
$ 3.34 billion $ 249,896
Dec 14, 2 PM $ 11.13
+0.44%
$ 3.34 billion $ 249,201
Dec 14, 1 PM $ 11.08
-0.25%
$ 3.33 billion $ 249,399
Dec 14, 12 PM $ 11.12
-0.15%
$ 3.33 billion $ 249,127
Dec 14, 11 AM $ 11.13
-0.79%
$ 3.34 billion $ 248,777
Dec 14, 10 AM $ 11.14
-0.20%
$ 3.34 billion $ 250,828
Dec 14, 9 AM $ 11.17
-0.14%
$ 3.35 billion $ 252,201