Vinci Historical Data

VINCI Page 72
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 7 PM $ 8.48
+0.59%
$ 2.54 billion $ 193,068
Feb 16, 6 PM $ 8.44
-0.55%
$ 2.53 billion $ 193,084
Feb 16, 5 PM $ 8.48
+0.81%
$ 2.54 billion $ 193,240
Feb 16, 4 PM $ 8.41
-0.41%
$ 2.52 billion $ 192,606
Feb 16, 3 PM $ 8.45
-0.92%
$ 2.53 billion $ 193,106
Feb 16, 2 PM $ 8.52
+0.15%
$ 2.56 billion $ 195,451
Feb 16, 1 PM $ 8.51
-2.44%
$ 2.55 billion $ 194,953
Feb 16, 12 PM $ 8.72
+2.15%
$ 2.62 billion $ 198,629
Feb 16, 11 AM $ 8.54
-0.54%
$ 2.56 billion $ 195,458
Feb 16, 10 AM $ 8.58
+0.32%
$ 2.58 billion $ 195,293
Feb 16, 9 AM $ 8.56
+0.35%
$ 2.57 billion $ 196,517
Feb 16, 8 AM $ 8.53
+0.29%
$ 2.56 billion $ 195,749
Feb 16, 7 AM $ 8.5
+0.16%
$ 2.55 billion $ 195,302
Feb 16, 6 AM $ 8.49
+0.06%
$ 2.55 billion $ 194,041
Feb 16, 5 AM $ 8.48
-1.44%
$ 2.55 billion $ 193,641
Feb 16, 4 AM $ 8.61
+0.65%
$ 2.58 billion $ 194,937
Feb 16, 3 AM $ 8.55
+0.16%
$ 2.57 billion $ 193,816
Feb 16, 2 AM $ 8.54
+0.30%
$ 2.56 billion $ 193,144
Feb 16, 1 AM $ 8.51
-0.38%
$ 2.55 billion $ 194,121
Feb 16, 12 AM $ 8.54
-0.29%
$ 2.56 billion $ 194,621
Feb 15, 11 PM $ 8.57
-0.59%
$ 2.57 billion $ 194,206
Feb 15, 10 PM $ 8.62
+0.89%
$ 2.58 billion $ 194,280
Feb 15, 9 PM $ 8.54
+0.63%
$ 2.58 billion $ 193,603
Feb 15, 8 PM $ 8.49
-0.25%
$ 2.55 billion $ 191,618
Feb 15, 7 PM $ 8.51
-0.48%
$ 2.55 billion $ 191,549
Feb 15, 6 PM $ 8.55
-0.25%
$ 2.57 billion $ 190,826
Feb 15, 5 PM $ 8.57
-0.70%
$ 2.57 billion $ 191,747
Feb 15, 4 PM $ 8.63
+0.15%
$ 2.59 billion $ 193,199
Feb 15, 3 PM $ 8.62
-0.29%
$ 2.58 billion $ 192,901
Feb 15, 2 PM $ 8.57
-0.34%
$ 2.57 billion $ 193,367
Feb 15, 1 PM $ 8.6
-0.31%
$ 2.58 billion $ 193,346
Feb 15, 12 PM $ 8.63
-1.78%
$ 2.59 billion $ 195,306
Feb 15, 11 AM $ 8.79
+0.39%
$ 2.64 billion $ 197,793
Feb 15, 10 AM $ 8.77
-0.34%
$ 2.63 billion $ 198,139
Feb 15, 9 AM $ 8.8
+0.10%
$ 2.64 billion $ 198,122
Feb 15, 8 AM $ 8.79
-0.38%
$ 2.64 billion $ 198,045
Feb 15, 7 AM $ 8.83
+0.32%
$ 2.65 billion $ 199,315
Feb 15, 6 AM $ 8.8
+0.83%
$ 2.64 billion $ 199,079
Feb 15, 5 AM $ 8.73
+0.35%
$ 2.61 billion $ 199,132
Feb 15, 4 AM $ 8.7
-0.54%
$ 2.61 billion $ 198,568
Feb 15, 3 AM $ 8.74
+1.39%
$ 2.62 billion $ 197,664
Feb 15, 2 AM $ 8.62
-0.20%
$ 2.59 billion $ 197,165
Feb 15, 1 AM $ 8.64
-0.11%
$ 2.59 billion $ 197,468
Feb 15, 12 AM $ 8.65
-0.86%
$ 2.6 billion $ 198,368
Feb 14, 11 PM $ 8.73
-0.27%
$ 2.62 billion $ 198,155
Feb 14, 10 PM $ 8.75
+0.29%
$ 2.63 billion $ 198,745
Feb 14, 9 PM $ 8.73
+0.38%
$ 2.62 billion $ 197,851
Feb 14, 8 PM $ 8.69
+0.38%
$ 2.61 billion $ 198,657