Vinci Historical Data

VINCI Page 77
Download
Date Close Price change Market cap Trading volume
Dec 2, 2 AM $ 10.75
+0.10%
$ 3.22 billion $ 244,621
Dec 2, 1 AM $ 10.74
-0.55%
$ 3.22 billion $ 244,142
Dec 2, 12 AM $ 10.8
+0.06%
$ 3.24 billion $ 244,512
Dec 1, 11 PM $ 10.79
+0.18%
$ 3.24 billion $ 243,314
Dec 1, 10 PM $ 10.75
-0.25%
$ 3.22 billion $ 244,453
Dec 1, 9 PM $ 10.78
+0.92%
$ 3.23 billion $ 243,042
Dec 1, 8 PM $ 10.69
+1.05%
$ 3.21 billion $ 239,938
Dec 1, 7 PM $ 10.57
-0.74%
$ 3.17 billion $ 238,131
Dec 1, 6 PM $ 10.64
+0.12%
$ 3.19 billion $ 238,794
Dec 1, 5 PM $ 10.55
+0.61%
$ 3.16 billion $ 238,830
Dec 1, 4 PM $ 10.49
-0.16%
$ 3.15 billion $ 239,010
Dec 1, 3 PM $ 10.5
-2.44%
$ 3.15 billion $ 239,359
Dec 1, 2 PM $ 10.77
+0.87%
$ 3.21 billion $ 243,803
Dec 1, 1 PM $ 10.68
+0.22%
$ 3.2 billion $ 243,994
Dec 1, 12 PM $ 10.65
-1.23%
$ 3.19 billion $ 242,840
Dec 1, 11 AM $ 10.79
+0.37%
$ 3.24 billion $ 244,507
Dec 1, 10 AM $ 10.75
-0.89%
$ 3.22 billion $ 245,859
Dec 1, 9 AM $ 10.84
+0.09%
$ 3.25 billion $ 246,121
Dec 1, 8 AM $ 10.83
+0.13%
$ 3.25 billion $ 245,884
Dec 1, 7 AM $ 10.82
+1.07%
$ 3.25 billion $ 244,139
Dec 1, 6 AM $ 10.7
-0.05%
$ 3.21 billion $ 243,106
Dec 1, 5 AM $ 10.71
+0.64%
$ 3.21 billion $ 241,930
Dec 1, 4 AM $ 10.64
-0.65%
$ 3.19 billion $ 241,316
Dec 1, 3 AM $ 10.71
-0.76%
$ 3.21 billion $ 243,358
Dec 1, 2 AM $ 10.79
-1.12%
$ 3.24 billion $ 244,532
Dec 1, 1 AM $ 10.91
+0.19%
$ 3.27 billion $ 245,934
Dec 1, 12 AM $ 10.9
-3.56%
$ 3.27 billion $ 245,607
Nov 30, 11 PM $ 11.31
-0.72%
$ 3.39 billion $ 254,211
Nov 30, 10 PM $ 11.4
+0.83%
$ 3.42 billion $ 255,693
Nov 30, 9 PM $ 11.31
-0.17%
$ 3.39 billion $ 256,147
Nov 30, 8 PM $ 11.33
-0.97%
$ 3.4 billion $ 257,916
Nov 30, 7 PM $ 11.44
+0.83%
$ 3.43 billion $ 259,478
Nov 30, 6 PM $ 11.34
-0.85%
$ 3.4 billion $ 259,007
Nov 30, 5 PM $ 11.44
-0.28%
$ 3.43 billion $ 258,732
Nov 30, 4 PM $ 11.47
+0.34%
$ 3.44 billion $ 258,513
Nov 30, 3 PM $ 11.43
-0.01%
$ 3.43 billion $ 257,332
Nov 30, 2 PM $ 11.43
-0.32%
$ 3.43 billion $ 256,881
Nov 30, 1 PM $ 11.47
+0.32%
$ 3.44 billion $ 256,915
Nov 30, 12 PM $ 11.43
+1.22%
$ 3.43 billion $ 255,801
Nov 30, 11 AM $ 11.29
-0.19%
$ 3.39 billion $ 254,736
Nov 30, 10 AM $ 11.31
-0.96%
$ 3.39 billion $ 255,074
Nov 30, 9 AM $ 11.42
+1.00%
$ 3.43 billion $ 255,255
Nov 30, 8 AM $ 11.31
+0.13%
$ 3.39 billion $ 255,184
Nov 30, 7 AM $ 11.3
+0.23%
$ 3.39 billion $ 254,555
Nov 30, 6 AM $ 11.27
+0.09%
$ 3.38 billion $ 254,961
Nov 30, 5 AM $ 11.26
-0.04%
$ 3.38 billion $ 253,888
Nov 30, 4 AM $ 11.27
-0.33%
$ 3.38 billion $ 254,088
Nov 30, 3 AM $ 11.3
+0.40%
$ 3.39 billion $ 254,779
Nov 30, 2 AM $ 11.26
-0.42%
$ 3.38 billion $ 254,590
Nov 30, 1 AM $ 11.31
+0.32%
$ 3.39 billion $ 255,211