Vinci Historical Data

VINCI Page 71
Download
Date Close Price change Market cap Trading volume
Dec 14, 9 AM $ 11.17
-0.14%
$ 3.35 billion $ 252,201
Dec 14, 8 AM $ 11.18
-0.10%
$ 3.35 billion $ 254,153
Dec 14, 7 AM $ 11.19
+0.09%
$ 3.36 billion $ 255,116
Dec 14, 6 AM $ 11.18
-0.84%
$ 3.35 billion $ 254,504
Dec 14, 5 AM $ 11.28
-0.01%
$ 3.38 billion $ 255,543
Dec 14, 4 AM $ 11.28
-0.07%
$ 3.38 billion $ 255,845
Dec 14, 3 AM $ 11.28
-0.02%
$ 3.39 billion $ 255,479
Dec 14, 2 AM $ 11.29
-0.02%
$ 3.39 billion $ 254,659
Dec 14, 1 AM $ 11.29
+0.47%
$ 3.39 billion $ 255,874
Dec 14, 12 AM $ 11.23
+0.35%
$ 3.37 billion $ 255,771
Dec 13, 11 PM $ 11.19
+0.19%
$ 3.36 billion $ 255,474
Dec 13, 10 PM $ 11.18
-0.06%
$ 3.35 billion $ 256,315
Dec 13, 9 PM $ 11.18
-0.21%
$ 3.35 billion $ 257,456
Dec 13, 8 PM $ 11.26
+0.72%
$ 3.38 billion $ 258,044
Dec 13, 7 PM $ 11.18
-0.11%
$ 3.35 billion $ 258,167
Dec 13, 6 PM $ 11.2
-0.07%
$ 3.36 billion $ 258,660
Dec 13, 5 PM $ 11.2
-0.52%
$ 3.36 billion $ 259,017
Dec 13, 4 PM $ 11.26
+0.00%
$ 3.38 billion $ 258,012
Dec 13, 3 PM $ 11.26
+0.78%
$ 3.38 billion $ 258,554
Dec 13, 2 PM $ 11.18
-0.14%
$ 3.35 billion $ 259,150
Dec 13, 1 PM $ 11.19
-0.10%
$ 3.36 billion $ 259,634
Dec 13, 12 PM $ 11.21
-0.71%
$ 3.36 billion $ 260,377
Dec 13, 11 AM $ 11.29
+0.47%
$ 3.39 billion $ 259,556
Dec 13, 10 AM $ 11.23
-0.62%
$ 3.37 billion $ 259,632
Dec 13, 9 AM $ 11.3
-0.05%
$ 3.39 billion $ 259,426
Dec 13, 8 AM $ 11.31
+0.56%
$ 3.39 billion $ 259,216
Dec 13, 7 AM $ 11.24
+0.32%
$ 3.37 billion $ 257,837
Dec 13, 6 AM $ 11.21
+0.03%
$ 3.36 billion $ 257,131
Dec 13, 5 AM $ 11.2
-0.05%
$ 3.36 billion $ 257,504
Dec 13, 4 AM $ 11.21
-0.48%
$ 3.36 billion $ 257,457
Dec 13, 3 AM $ 11.26
-0.17%
$ 3.38 billion $ 258,313
Dec 13, 2 AM $ 11.28
+0.04%
$ 3.38 billion $ 257,497
Dec 13, 1 AM $ 11.27
+0.64%
$ 3.38 billion $ 256,432
Dec 13, 12 AM $ 11.2
-0.72%
$ 3.36 billion $ 256,545
Dec 12, 11 PM $ 11.28
+0.18%
$ 3.39 billion $ 256,796
Dec 12, 10 PM $ 11.26
+0.61%
$ 3.38 billion $ 256,586
Dec 12, 9 PM $ 11.19
+0.00%
$ 3.36 billion $ 254,808
Dec 12, 8 PM $ 11.2
-0.65%
$ 3.36 billion $ 254,187
Dec 12, 7 PM $ 11.21
+0.01%
$ 3.36 billion $ 253,699
Dec 12, 6 PM $ 11.21
+0.17%
$ 3.36 billion $ 254,365
Dec 12, 5 PM $ 11.19
-0.09%
$ 3.36 billion $ 252,990
Dec 12, 4 PM $ 11.19
+0.35%
$ 3.36 billion $ 253,649
Dec 12, 3 PM $ 11.15
-3.58%
$ 3.35 billion $ 253,792
Dec 12, 2 PM $ 11.57
+0.97%
$ 3.47 billion $ 261,732
Dec 12, 1 PM $ 11.46
-0.01%
$ 3.44 billion $ 260,700
Dec 12, 12 PM $ 11.46
-0.76%
$ 3.44 billion $ 260,667
Dec 12, 11 AM $ 11.55
-0.15%
$ 3.46 billion $ 261,373
Dec 12, 10 AM $ 11.57
+0.75%
$ 3.47 billion $ 262,219
Dec 12, 9 AM $ 11.48
-0.50%
$ 3.44 billion $ 262,181
Dec 12, 8 AM $ 11.54
-0.16%
$ 3.46 billion $ 261,040