Vinci Historical Data

VINCI Page 75
Download
Date Close Price change Market cap Trading volume
Feb 10, 6 PM $ 8.54
-2.05%
$ 2.56 billion $ 195,818
Feb 10, 5 PM $ 8.72
+0.52%
$ 2.62 billion $ 198,802
Feb 10, 4 PM $ 8.68
+0.75%
$ 2.6 billion $ 197,525
Feb 10, 3 PM $ 8.61
+1.47%
$ 2.58 billion $ 196,283
Feb 10, 2 PM $ 8.49
-0.80%
$ 2.55 billion $ 194,366
Feb 10, 1 PM $ 8.55
-0.29%
$ 2.57 billion $ 195,355
Feb 10, 12 PM $ 8.58
+0.39%
$ 2.57 billion $ 194,423
Feb 10, 11 AM $ 8.55
-0.17%
$ 2.56 billion $ 194,888
Feb 10, 10 AM $ 8.56
-0.21%
$ 2.57 billion $ 196,631
Feb 10, 9 AM $ 8.62
-0.26%
$ 2.59 billion $ 196,930
Feb 10, 8 AM $ 8.64
+0.77%
$ 2.59 billion $ 197,180
Feb 10, 7 AM $ 8.58
-0.37%
$ 2.57 billion $ 195,972
Feb 10, 6 AM $ 8.6
-0.83%
$ 2.58 billion $ 195,411
Feb 10, 5 AM $ 8.67
-0.69%
$ 2.6 billion $ 197,203
Feb 10, 4 AM $ 8.73
+0.46%
$ 2.62 billion $ 198,052
Feb 10, 3 AM $ 8.69
-0.30%
$ 2.61 billion $ 195,961
Feb 10, 2 AM $ 8.74
-0.53%
$ 2.62 billion $ 197,302
Feb 10, 1 AM $ 8.79
+1.45%
$ 2.64 billion $ 198,035
Feb 10, 12 AM $ 8.66
-0.64%
$ 2.6 billion $ 197,328
Feb 9, 11 PM $ 8.72
-0.60%
$ 2.61 billion $ 198,574
Feb 9, 10 PM $ 8.77
+0.47%
$ 2.63 billion $ 199,852
Feb 9, 9 PM $ 8.73
-0.58%
$ 2.62 billion $ 200,024
Feb 9, 8 PM $ 8.78
-1.05%
$ 2.63 billion $ 200,646
Feb 9, 7 PM $ 8.87
+0.90%
$ 2.66 billion $ 200,868
Feb 9, 6 PM $ 8.79
+0.26%
$ 2.64 billion $ 199,342
Feb 9, 5 PM $ 8.77
+0.80%
$ 2.63 billion $ 200,469
Feb 9, 4 PM $ 8.71
+1.00%
$ 2.61 billion $ 198,988
Feb 9, 3 PM $ 8.62
-0.41%
$ 2.59 billion $ 197,787
Feb 9, 2 PM $ 8.66
+1.00%
$ 2.6 billion $ 197,229
Feb 9, 1 PM $ 8.58
+0.06%
$ 2.57 billion $ 196,154
Feb 9, 12 PM $ 8.57
+0.35%
$ 2.57 billion $ 196,909
Feb 9, 11 AM $ 8.54
-0.48%
$ 2.56 billion $ 196,148
Feb 9, 10 AM $ 8.59
-1.00%
$ 2.58 billion $ 195,889
Feb 9, 9 AM $ 8.67
-0.29%
$ 2.6 billion $ 198,004
Feb 9, 8 AM $ 8.7
-0.64%
$ 2.61 billion $ 199,388
Feb 9, 7 AM $ 8.76
-0.06%
$ 2.63 billion $ 201,361
Feb 9, 6 AM $ 8.76
-0.41%
$ 2.63 billion $ 201,583
Feb 9, 5 AM $ 8.8
-0.38%
$ 2.64 billion $ 202,789
Feb 9, 4 AM $ 8.83
-0.48%
$ 2.65 billion $ 202,994
Feb 9, 3 AM $ 8.87
+1.28%
$ 2.66 billion $ 203,954
Feb 9, 2 AM $ 8.76
+0.03%
$ 2.63 billion $ 202,038
Feb 9, 1 AM $ 8.76
+0.28%
$ 2.63 billion $ 201,108
Feb 9, 12 AM $ 8.74
+0.13%
$ 2.62 billion $ 200,529
Feb 8, 11 PM $ 8.73
-0.82%
$ 2.62 billion $ 200,050
Feb 8, 10 PM $ 8.8
+0.24%
$ 2.64 billion $ 201,385
Feb 8, 9 PM $ 8.78
-0.86%
$ 2.63 billion $ 200,172
Feb 8, 8 PM $ 8.85
-0.11%
$ 2.66 billion $ 201,356
Feb 8, 7 PM $ 8.86
+0.34%
$ 2.66 billion $ 202,196
Feb 8, 6 PM $ 8.83
+0.67%
$ 2.65 billion $ 201,325
Feb 8, 5 PM $ 8.77
-0.04%
$ 2.63 billion $ 200,257