Vinci Historical Data

VINCI Page 76
Download
Date Close Price change Market cap Trading volume
Dec 4, 3 AM $ 11.62
-0.39%
$ 3.49 billion $ 259,921
Dec 4, 2 AM $ 11.66
+0.07%
$ 3.5 billion $ 260,884
Dec 4, 1 AM $ 11.65
+0.98%
$ 3.5 billion $ 259,669
Dec 4, 12 AM $ 11.54
-0.45%
$ 3.46 billion $ 259,149
Dec 3, 11 PM $ 11.6
-1.02%
$ 3.48 billion $ 260,488
Dec 3, 10 PM $ 11.72
+0.12%
$ 3.52 billion $ 261,910
Dec 3, 9 PM $ 11.69
+1.41%
$ 3.51 billion $ 262,473
Dec 3, 8 PM $ 11.54
+0.04%
$ 3.46 billion $ 260,991
Dec 3, 7 PM $ 11.53
+0.45%
$ 3.46 billion $ 260,833
Dec 3, 6 PM $ 11.48
-1.27%
$ 3.44 billion $ 259,976
Dec 3, 5 PM $ 11.63
+0.81%
$ 3.49 billion $ 260,788
Dec 3, 4 PM $ 11.55
+0.00%
$ 3.47 billion $ 259,797
Dec 3, 3 PM $ 11.55
+0.59%
$ 3.47 billion $ 259,578
Dec 3, 2 PM $ 11.49
-1.06%
$ 3.45 billion $ 260,965
Dec 3, 1 PM $ 11.61
+0.77%
$ 3.48 billion $ 263,407
Dec 3, 12 PM $ 11.53
-0.86%
$ 3.46 billion $ 262,333
Dec 3, 11 AM $ 11.63
+0.34%
$ 3.49 billion $ 262,642
Dec 3, 10 AM $ 11.59
+0.32%
$ 3.49 billion $ 263,637
Dec 3, 9 AM $ 11.55
+0.43%
$ 3.47 billion $ 264,352
Dec 3, 8 AM $ 11.57
+0.08%
$ 3.47 billion $ 263,422
Dec 3, 7 AM $ 11.56
-1.00%
$ 3.47 billion $ 264,685
Dec 3, 6 AM $ 11.67
+0.40%
$ 3.5 billion $ 265,560
Dec 3, 5 AM $ 11.62
+0.39%
$ 3.49 billion $ 264,866
Dec 3, 4 AM $ 11.56
-0.08%
$ 3.47 billion $ 263,951
Dec 3, 3 AM $ 11.57
-0.24%
$ 3.47 billion $ 262,523
Dec 3, 2 AM $ 11.59
+1.04%
$ 3.48 billion $ 261,852
Dec 3, 1 AM $ 11.48
+0.99%
$ 3.44 billion $ 260,334
Dec 3, 12 AM $ 11.35
+0.29%
$ 3.41 billion $ 258,176
Dec 2, 11 PM $ 11.42
-0.71%
$ 3.43 billion $ 257,555
Dec 2, 10 PM $ 11.5
+0.40%
$ 3.45 billion $ 260,438
Dec 2, 9 PM $ 11.45
+0.65%
$ 3.44 billion $ 259,639
Dec 2, 8 PM $ 11.38
-0.20%
$ 3.41 billion $ 256,805
Dec 2, 7 PM $ 11.4
-0.31%
$ 3.42 billion $ 259,595
Dec 2, 6 PM $ 11.43
+0.74%
$ 3.43 billion $ 260,260
Dec 2, 5 PM $ 11.35
+0.67%
$ 3.4 billion $ 258,188
Dec 2, 4 PM $ 11.28
-0.14%
$ 3.39 billion $ 256,111
Dec 2, 3 PM $ 11.29
+2.01%
$ 3.39 billion $ 255,446
Dec 2, 2 PM $ 11.05
+1.29%
$ 3.32 billion $ 250,217
Dec 2, 1 PM $ 10.91
+0.72%
$ 3.27 billion $ 245,598
Dec 2, 12 PM $ 10.83
-0.70%
$ 3.25 billion $ 244,305
Dec 2, 11 AM $ 10.92
+0.02%
$ 3.28 billion $ 245,119
Dec 2, 10 AM $ 10.91
+1.43%
$ 3.27 billion $ 244,266
Dec 2, 9 AM $ 10.76
-0.43%
$ 3.23 billion $ 242,338
Dec 2, 8 AM $ 10.81
-0.66%
$ 3.24 billion $ 241,813
Dec 2, 7 AM $ 10.88
+0.71%
$ 3.26 billion $ 244,648
Dec 2, 6 AM $ 10.81
+0.13%
$ 3.24 billion $ 245,375
Dec 2, 5 AM $ 10.79
-0.57%
$ 3.24 billion $ 245,300
Dec 2, 4 AM $ 10.85
-0.15%
$ 3.26 billion $ 244,757
Dec 2, 3 AM $ 10.87
+1.19%
$ 3.26 billion $ 244,551
Dec 2, 2 AM $ 10.75
+0.10%
$ 3.22 billion $ 244,621