Vinci Historical Data

VINCI Page 74
Download
Date Close Price change Market cap Trading volume
Feb 12, 7 PM $ 8.24
+0.52%
$ 2.47 billion $ 186,573
Feb 12, 6 PM $ 8.2
+0.19%
$ 2.46 billion $ 184,981
Feb 12, 5 PM $ 8.19
-0.39%
$ 2.46 billion $ 184,010
Feb 12, 4 PM $ 8.22
-1.33%
$ 2.47 billion $ 184,536
Feb 12, 3 PM $ 8.33
-0.90%
$ 2.5 billion $ 188,479
Feb 12, 2 PM $ 8.41
-0.73%
$ 2.52 billion $ 190,318
Feb 12, 1 PM $ 8.46
+0.55%
$ 2.54 billion $ 191,411
Feb 12, 12 PM $ 8.41
-1.21%
$ 2.52 billion $ 189,878
Feb 12, 11 AM $ 8.51
+0.26%
$ 2.55 billion $ 190,949
Feb 12, 10 AM $ 8.49
+0.54%
$ 2.55 billion $ 190,026
Feb 12, 9 AM $ 8.45
+1.48%
$ 2.53 billion $ 189,245
Feb 12, 8 AM $ 8.32
-0.87%
$ 2.5 billion $ 187,951
Feb 12, 7 AM $ 8.4
+0.07%
$ 2.52 billion $ 188,611
Feb 12, 6 AM $ 8.39
+0.83%
$ 2.52 billion $ 188,024
Feb 12, 5 AM $ 8.32
+0.06%
$ 2.5 billion $ 188,768
Feb 12, 4 AM $ 8.32
-1.46%
$ 2.5 billion $ 188,676
Feb 12, 3 AM $ 8.44
+0.88%
$ 2.53 billion $ 189,552
Feb 12, 2 AM $ 8.37
-1.07%
$ 2.51 billion $ 189,203
Feb 12, 1 AM $ 8.46
+0.20%
$ 2.54 billion $ 190,055
Feb 12, 12 AM $ 8.44
+0.77%
$ 2.53 billion $ 189,118
Feb 11, 11 PM $ 8.38
-0.37%
$ 2.51 billion $ 187,341
Feb 11, 10 PM $ 8.41
-0.74%
$ 2.52 billion $ 188,301
Feb 11, 9 PM $ 8.47
+1.08%
$ 2.54 billion $ 190,119
Feb 11, 8 PM $ 8.38
-0.46%
$ 2.51 billion $ 189,369
Feb 11, 7 PM $ 8.42
+0.48%
$ 2.53 billion $ 189,567
Feb 11, 6 PM $ 8.41
+1.76%
$ 2.52 billion $ 188,784
Feb 11, 5 PM $ 8.26
+0.82%
$ 2.48 billion $ 186,715
Feb 11, 4 PM $ 8.2
-1.42%
$ 2.46 billion $ 185,784
Feb 11, 3 PM $ 8.32
-0.41%
$ 2.5 billion $ 188,006
Feb 11, 2 PM $ 8.36
+0.02%
$ 2.51 billion $ 187,932
Feb 11, 1 PM $ 8.34
-0.58%
$ 2.5 billion $ 189,398
Feb 11, 12 PM $ 8.39
+0.93%
$ 2.52 billion $ 189,127
Feb 11, 11 AM $ 8.31
-0.10%
$ 2.49 billion $ 189,136
Feb 11, 10 AM $ 8.32
+0.25%
$ 2.5 billion $ 187,480
Feb 11, 9 AM $ 8.3
-0.18%
$ 2.49 billion $ 188,262
Feb 11, 8 AM $ 8.31
-0.59%
$ 2.49 billion $ 188,584
Feb 11, 7 AM $ 8.36
+0.17%
$ 2.51 billion $ 188,840
Feb 11, 6 AM $ 8.35
-0.73%
$ 2.5 billion $ 188,481
Feb 11, 5 AM $ 8.41
-0.30%
$ 2.52 billion $ 189,859
Feb 11, 4 AM $ 8.44
-0.97%
$ 2.53 billion $ 190,335
Feb 11, 3 AM $ 8.52
-0.68%
$ 2.56 billion $ 193,483
Feb 11, 2 AM $ 8.58
-0.15%
$ 2.57 billion $ 195,126
Feb 11, 1 AM $ 8.6
+0.05%
$ 2.58 billion $ 196,346
Feb 11, 12 AM $ 8.59
-0.15%
$ 2.58 billion $ 196,517
Feb 10, 11 PM $ 8.6
+0.87%
$ 2.58 billion $ 194,661
Feb 10, 10 PM $ 8.53
+0.17%
$ 2.56 billion $ 195,079
Feb 10, 9 PM $ 8.51
-0.20%
$ 2.55 billion $ 194,299
Feb 10, 8 PM $ 8.53
-0.52%
$ 2.56 billion $ 195,125
Feb 10, 7 PM $ 8.57
+0.32%
$ 2.57 billion $ 196,301
Feb 10, 6 PM $ 8.54
-2.05%
$ 2.56 billion $ 195,818