Vinci Historical Data

VINCI Page 71
Download
Date Close Price change Market cap Trading volume
Feb 18, 9 PM $ 8.29
+0.87%
$ 2.49 billion $ 187,775
Feb 18, 8 PM $ 8.22
+0.13%
$ 2.47 billion $ 186,997
Feb 18, 7 PM $ 8.21
-1.06%
$ 2.46 billion $ 186,168
Feb 18, 6 PM $ 8.3
-1.05%
$ 2.49 billion $ 186,739
Feb 18, 5 PM $ 8.39
+0.82%
$ 2.52 billion $ 189,485
Feb 18, 4 PM $ 8.32
-1.68%
$ 2.5 billion $ 189,134
Feb 18, 3 PM $ 8.47
+1.14%
$ 2.54 billion $ 191,466
Feb 18, 2 PM $ 8.38
-0.22%
$ 2.51 billion $ 189,367
Feb 18, 1 PM $ 8.39
-0.56%
$ 2.52 billion $ 189,099
Feb 18, 12 PM $ 8.44
+0.05%
$ 2.53 billion $ 191,061
Feb 18, 11 AM $ 8.44
+0.39%
$ 2.53 billion $ 190,874
Feb 18, 10 AM $ 8.41
-1.13%
$ 2.52 billion $ 191,148
Feb 18, 9 AM $ 8.51
+0.71%
$ 2.55 billion $ 191,937
Feb 18, 8 AM $ 8.45
-0.03%
$ 2.53 billion $ 191,994
Feb 18, 7 AM $ 8.45
+0.45%
$ 2.54 billion $ 193,697
Feb 18, 6 AM $ 8.41
-0.50%
$ 2.52 billion $ 193,342
Feb 18, 5 AM $ 8.46
-0.24%
$ 2.54 billion $ 192,313
Feb 18, 4 AM $ 8.48
+1.04%
$ 2.54 billion $ 192,272
Feb 18, 3 AM $ 8.39
-0.31%
$ 2.52 billion $ 192,059
Feb 18, 2 AM $ 8.42
+0.29%
$ 2.52 billion $ 191,026
Feb 18, 1 AM $ 8.39
-0.21%
$ 2.52 billion $ 190,677
Feb 18, 12 AM $ 8.41
+0.20%
$ 2.52 billion $ 191,301
Feb 17, 11 PM $ 8.39
+0.22%
$ 2.52 billion $ 191,608
Feb 17, 10 PM $ 8.41
-0.36%
$ 2.52 billion $ 191,727
Feb 17, 9 PM $ 8.44
+0.03%
$ 2.53 billion $ 192,217
Feb 17, 8 PM $ 8.44
-0.33%
$ 2.53 billion $ 192,326
Feb 17, 7 PM $ 8.47
-0.29%
$ 2.54 billion $ 192,868
Feb 17, 6 PM $ 8.5
+1.67%
$ 2.55 billion $ 193,757
Feb 17, 5 PM $ 8.36
-1.13%
$ 2.51 billion $ 190,770
Feb 17, 4 PM $ 8.46
+0.47%
$ 2.54 billion $ 192,411
Feb 17, 3 PM $ 8.41
+1.21%
$ 2.52 billion $ 190,445
Feb 17, 2 PM $ 8.31
-2.43%
$ 2.49 billion $ 189,614
Feb 17, 1 PM $ 8.52
+0.33%
$ 2.56 billion $ 193,078
Feb 17, 12 PM $ 8.5
+0.20%
$ 2.55 billion $ 192,443
Feb 17, 11 AM $ 8.48
+0.10%
$ 2.55 billion $ 191,913
Feb 17, 10 AM $ 8.48
-0.32%
$ 2.54 billion $ 191,710
Feb 17, 9 AM $ 8.5
-0.19%
$ 2.55 billion $ 192,670
Feb 17, 8 AM $ 8.52
+0.42%
$ 2.56 billion $ 192,804
Feb 17, 7 AM $ 8.49
+0.01%
$ 2.55 billion $ 192,910
Feb 17, 6 AM $ 8.48
-0.51%
$ 2.55 billion $ 192,806
Feb 17, 5 AM $ 8.53
-0.26%
$ 2.56 billion $ 192,325
Feb 17, 4 AM $ 8.55
-0.13%
$ 2.57 billion $ 192,837
Feb 17, 3 AM $ 8.56
-0.69%
$ 2.57 billion $ 192,778
Feb 17, 2 AM $ 8.62
+1.30%
$ 2.59 billion $ 193,838
Feb 17, 1 AM $ 8.51
-0.38%
$ 2.55 billion $ 192,916
Feb 17, 12 AM $ 8.54
-0.47%
$ 2.56 billion $ 193,686
Feb 16, 11 PM $ 8.58
+0.03%
$ 2.57 billion $ 193,622
Feb 16, 10 PM $ 8.58
+0.69%
$ 2.57 billion $ 193,931
Feb 16, 9 PM $ 8.51
-0.10%
$ 2.55 billion $ 194,221
Feb 16, 8 PM $ 8.52
+0.41%
$ 2.55 billion $ 194,333