Vinci Historical Data

VINCI Page 73
Download
Date Close Price change Market cap Trading volume
Feb 14, 8 PM $ 8.69
+0.38%
$ 2.61 billion $ 198,657
Feb 14, 7 PM $ 8.66
-0.46%
$ 2.6 billion $ 197,917
Feb 14, 6 PM $ 8.7
+0.33%
$ 2.61 billion $ 198,046
Feb 14, 5 PM $ 8.67
-0.50%
$ 2.6 billion $ 197,770
Feb 14, 4 PM $ 8.72
+0.11%
$ 2.62 billion $ 197,554
Feb 14, 3 PM $ 8.71
+0.57%
$ 2.61 billion $ 197,065
Feb 14, 2 PM $ 8.66
-0.01%
$ 2.6 billion $ 197,491
Feb 14, 1 PM $ 8.66
+0.05%
$ 2.6 billion $ 195,610
Feb 14, 12 PM $ 8.66
-1.72%
$ 2.6 billion $ 196,473
Feb 14, 11 AM $ 8.81
+1.15%
$ 2.64 billion $ 198,592
Feb 14, 10 AM $ 8.7
-0.12%
$ 2.61 billion $ 196,599
Feb 14, 9 AM $ 8.71
+0.17%
$ 2.61 billion $ 196,352
Feb 14, 8 AM $ 8.7
+1.31%
$ 2.61 billion $ 196,149
Feb 14, 7 AM $ 8.59
-0.09%
$ 2.58 billion $ 193,802
Feb 14, 6 AM $ 8.59
+0.79%
$ 2.58 billion $ 192,643
Feb 14, 5 AM $ 8.53
-0.03%
$ 2.56 billion $ 192,201
Feb 14, 4 AM $ 8.53
-0.25%
$ 2.56 billion $ 192,979
Feb 14, 3 AM $ 8.55
-0.69%
$ 2.57 billion $ 193,538
Feb 14, 2 AM $ 8.61
-0.09%
$ 2.58 billion $ 193,134
Feb 14, 1 AM $ 8.62
+0.61%
$ 2.59 billion $ 192,899
Feb 14, 12 AM $ 8.57
-0.01%
$ 2.57 billion $ 192,569
Feb 13, 11 PM $ 8.57
-0.56%
$ 2.57 billion $ 192,134
Feb 13, 10 PM $ 8.61
+0.30%
$ 2.58 billion $ 191,997
Feb 13, 9 PM $ 8.58
-0.07%
$ 2.58 billion $ 192,881
Feb 13, 8 PM $ 8.59
-0.46%
$ 2.58 billion $ 192,406
Feb 13, 7 PM $ 8.63
-0.12%
$ 2.59 billion $ 193,289
Feb 13, 6 PM $ 8.64
+0.12%
$ 2.59 billion $ 194,526
Feb 13, 5 PM $ 8.63
+0.87%
$ 2.59 billion $ 194,983
Feb 13, 4 PM $ 8.57
+0.26%
$ 2.57 billion $ 194,798
Feb 13, 3 PM $ 8.54
+1.26%
$ 2.56 billion $ 193,326
Feb 13, 2 PM $ 8.44
+1.07%
$ 2.53 billion $ 191,137
Feb 13, 1 PM $ 8.35
+0.30%
$ 2.51 billion $ 190,360
Feb 13, 12 PM $ 8.33
-0.83%
$ 2.5 billion $ 190,183
Feb 13, 11 AM $ 8.39
+0.22%
$ 2.52 billion $ 190,148
Feb 13, 10 AM $ 8.38
+0.68%
$ 2.51 billion $ 189,573
Feb 13, 9 AM $ 8.32
+0.26%
$ 2.5 billion $ 189,459
Feb 13, 8 AM $ 8.3
+0.82%
$ 2.49 billion $ 188,817
Feb 13, 7 AM $ 8.23
-0.67%
$ 2.47 billion $ 188,047
Feb 13, 6 AM $ 8.28
+0.30%
$ 2.48 billion $ 188,348
Feb 13, 5 AM $ 8.26
-0.54%
$ 2.48 billion $ 188,097
Feb 13, 4 AM $ 8.3
+0.69%
$ 2.49 billion $ 188,198
Feb 13, 3 AM $ 8.24
-0.32%
$ 2.47 billion $ 188,656
Feb 13, 2 AM $ 8.27
+0.08%
$ 2.48 billion $ 189,108
Feb 13, 1 AM $ 8.26
+0.18%
$ 2.48 billion $ 187,538
Feb 13, 12 AM $ 8.25
-0.06%
$ 2.47 billion $ 187,355
Feb 12, 11 PM $ 8.25
-0.30%
$ 2.48 billion $ 188,678
Feb 12, 10 PM $ 8.28
+1.41%
$ 2.48 billion $ 188,485
Feb 12, 9 PM $ 8.16
-0.05%
$ 2.45 billion $ 186,673
Feb 12, 8 PM $ 8.16
-0.86%
$ 2.45 billion $ 185,075
Feb 12, 7 PM $ 8.24
+0.52%
$ 2.47 billion $ 186,573