Vinci Historical Data

VINCI Page 70
Download
Date Close Price change Market cap Trading volume
Feb 20, 10 PM $ 8.51
+0.92%
$ 2.55 billion $ 191,978
Feb 20, 9 PM $ 8.43
-0.37%
$ 2.53 billion $ 192,162
Feb 20, 8 PM $ 8.46
+0.25%
$ 2.54 billion $ 191,274
Feb 20, 7 PM $ 8.44
-0.59%
$ 2.53 billion $ 190,953
Feb 20, 6 PM $ 8.49
+0.49%
$ 2.55 billion $ 192,302
Feb 20, 5 PM $ 8.38
-0.91%
$ 2.51 billion $ 191,448
Feb 20, 4 PM $ 8.45
+0.42%
$ 2.54 billion $ 191,217
Feb 20, 3 PM $ 8.38
-0.06%
$ 2.51 billion $ 190,089
Feb 20, 2 PM $ 8.38
+1.07%
$ 2.52 billion $ 189,477
Feb 20, 1 PM $ 8.29
-1.73%
$ 2.5 billion $ 187,672
Feb 20, 12 PM $ 8.44
+0.15%
$ 2.53 billion $ 189,714
Feb 20, 11 AM $ 8.43
-0.69%
$ 2.53 billion $ 189,572
Feb 20, 10 AM $ 8.49
+0.45%
$ 2.55 billion $ 191,425
Feb 20, 9 AM $ 8.46
-0.33%
$ 2.54 billion $ 192,167
Feb 20, 8 AM $ 8.48
+0.10%
$ 2.55 billion $ 191,188
Feb 20, 7 AM $ 8.48
+0.30%
$ 2.54 billion $ 191,244
Feb 20, 6 AM $ 8.45
+0.50%
$ 2.54 billion $ 191,112
Feb 20, 5 AM $ 8.41
+0.81%
$ 2.53 billion $ 191,200
Feb 20, 4 AM $ 8.34
-0.99%
$ 2.5 billion $ 189,515
Feb 20, 3 AM $ 8.42
+0.12%
$ 2.53 billion $ 189,257
Feb 20, 2 AM $ 8.41
+0.03%
$ 2.52 billion $ 189,385
Feb 20, 1 AM $ 8.41
+0.65%
$ 2.52 billion $ 188,762
Feb 20, 12 AM $ 8.35
+0.32%
$ 2.51 billion $ 188,244
Feb 19, 11 PM $ 8.33
-0.28%
$ 2.5 billion $ 187,877
Feb 19, 10 PM $ 8.35
+0.54%
$ 2.5 billion $ 186,717
Feb 19, 9 PM $ 8.3
-1.02%
$ 2.49 billion $ 186,478
Feb 19, 8 PM $ 8.39
+0.07%
$ 2.52 billion $ 188,089
Feb 19, 7 PM $ 8.38
+0.40%
$ 2.51 billion $ 187,973
Feb 19, 6 PM $ 8.34
+1.39%
$ 2.5 billion $ 187,869
Feb 19, 5 PM $ 8.23
-0.16%
$ 2.47 billion $ 185,752
Feb 19, 4 PM $ 8.24
-0.18%
$ 2.47 billion $ 186,399
Feb 19, 3 PM $ 8.25
-0.72%
$ 2.48 billion $ 186,402
Feb 19, 2 PM $ 8.32
+0.93%
$ 2.49 billion $ 187,096
Feb 19, 1 PM $ 8.24
-0.92%
$ 2.47 billion $ 186,329
Feb 19, 12 PM $ 8.32
+0.08%
$ 2.49 billion $ 187,854
Feb 19, 11 AM $ 8.31
-0.51%
$ 2.49 billion $ 188,466
Feb 19, 10 AM $ 8.35
+0.36%
$ 2.51 billion $ 189,136
Feb 19, 9 AM $ 8.32
+0.32%
$ 2.5 billion $ 188,737
Feb 19, 8 AM $ 8.3
-0.65%
$ 2.49 billion $ 188,658
Feb 19, 7 AM $ 8.33
-0.53%
$ 2.5 billion $ 188,298
Feb 19, 6 AM $ 8.38
+0.27%
$ 2.51 billion $ 188,394
Feb 19, 5 AM $ 8.36
+0.86%
$ 2.51 billion $ 187,760
Feb 19, 4 AM $ 8.29
-0.98%
$ 2.49 billion $ 188,107
Feb 19, 3 AM $ 8.37
+1.02%
$ 2.51 billion $ 188,345
Feb 19, 2 AM $ 8.28
-0.05%
$ 2.48 billion $ 188,038
Feb 19, 1 AM $ 8.29
+0.14%
$ 2.49 billion $ 188,858
Feb 19, 12 AM $ 8.28
-0.37%
$ 2.48 billion $ 187,898
Feb 18, 11 PM $ 8.31
+0.03%
$ 2.49 billion $ 187,841
Feb 18, 10 PM $ 8.3
+0.10%
$ 2.49 billion $ 187,606
Feb 18, 9 PM $ 8.29
+0.87%
$ 2.49 billion $ 187,775