Vinci Historical Data

VINCI Page 77
Download
Date Close Price change Market cap Trading volume
Feb 6, 5 PM $ 8.8
+0.78%
$ 2.64 billion $ 196,732
Feb 6, 4 PM $ 8.73
+2.76%
$ 2.63 billion $ 195,297
Feb 6, 3 PM $ 8.5
-0.10%
$ 2.55 billion $ 191,779
Feb 6, 2 PM $ 8.51
+1.08%
$ 2.56 billion $ 191,369
Feb 6, 1 PM $ 8.43
+2.00%
$ 2.53 billion $ 189,049
Feb 6, 12 PM $ 8.26
-0.31%
$ 2.48 billion $ 186,411
Feb 6, 11 AM $ 8.32
+0.88%
$ 2.5 billion $ 187,044
Feb 6, 10 AM $ 8.25
+0.43%
$ 2.48 billion $ 185,960
Feb 6, 9 AM $ 8.22
+2.06%
$ 2.46 billion $ 186,114
Feb 6, 8 AM $ 8.05
-0.74%
$ 2.41 billion $ 183,397
Feb 6, 7 AM $ 8.11
+0.33%
$ 2.43 billion $ 182,964
Feb 6, 6 AM $ 8.08
-2.60%
$ 2.42 billion $ 183,612
Feb 6, 5 AM $ 8.31
+3.08%
$ 2.49 billion $ 187,382
Feb 6, 4 AM $ 8.06
+0.59%
$ 2.42 billion $ 182,683
Feb 6, 3 AM $ 8.01
-1.20%
$ 2.4 billion $ 180,029
Feb 6, 2 AM $ 8.11
-0.26%
$ 2.43 billion $ 182,221
Feb 6, 1 AM $ 8.14
+3.38%
$ 2.44 billion $ 183,343
Feb 6, 12 AM $ 7.87
+0.33%
$ 2.36 billion $ 178,089
Feb 5, 11 PM $ 7.86
-1.88%
$ 2.36 billion $ 177,325
Feb 5, 10 PM $ 8.01
+1.35%
$ 2.4 billion $ 180,549
Feb 5, 9 PM $ 7.9
+1.02%
$ 2.37 billion $ 177,921
Feb 5, 8 PM $ 7.83
-3.81%
$ 2.35 billion $ 176,815
Feb 5, 7 PM $ 8.14
-1.25%
$ 2.44 billion $ 183,576
Feb 5, 6 PM $ 8.24
+0.24%
$ 2.47 billion $ 186,009
Feb 5, 5 PM $ 8.23
-3.19%
$ 2.47 billion $ 187,402
Feb 5, 4 PM $ 8.5
+1.19%
$ 2.55 billion $ 192,559
Feb 5, 3 PM $ 8.4
-2.55%
$ 2.52 billion $ 190,162
Feb 5, 2 PM $ 8.62
-1.19%
$ 2.59 billion $ 195,839
Feb 5, 1 PM $ 8.63
+0.17%
$ 2.59 billion $ 196,392
Feb 5, 12 PM $ 8.6
-1.60%
$ 2.58 billion $ 195,344
Feb 5, 11 AM $ 8.74
-0.36%
$ 2.62 billion $ 197,422
Feb 5, 10 AM $ 8.77
-1.84%
$ 2.63 billion $ 198,446
Feb 5, 9 AM $ 8.94
+1.28%
$ 2.68 billion $ 201,137
Feb 5, 8 AM $ 8.82
+0.50%
$ 2.65 billion $ 200,432
Feb 5, 7 AM $ 8.78
-0.09%
$ 2.63 billion $ 199,060
Feb 5, 6 AM $ 8.79
+0.24%
$ 2.64 billion $ 199,904
Feb 5, 5 AM $ 8.77
-0.22%
$ 2.63 billion $ 199,575
Feb 5, 4 AM $ 8.79
-1.30%
$ 2.64 billion $ 200,675
Feb 5, 3 AM $ 8.9
+0.17%
$ 2.67 billion $ 201,789
Feb 5, 2 AM $ 8.89
-1.88%
$ 2.67 billion $ 202,554
Feb 5, 1 AM $ 9.06
+0.32%
$ 2.72 billion $ 204,930
Feb 5, 12 AM $ 9.04
-1.23%
$ 2.71 billion $ 205,652
Feb 4, 11 PM $ 9.15
+0.72%
$ 2.75 billion $ 206,276
Feb 4, 10 PM $ 9.09
+0.33%
$ 2.73 billion $ 204,918
Feb 4, 9 PM $ 9.06
-0.68%
$ 2.72 billion $ 204,786
Feb 4, 8 PM $ 9.13
-0.41%
$ 2.74 billion $ 207,940
Feb 4, 7 PM $ 9.16
+0.46%
$ 2.75 billion $ 209,215
Feb 4, 6 PM $ 9.12
+1.10%
$ 2.74 billion $ 207,762
Feb 4, 5 PM $ 9.03
-1.90%
$ 2.7 billion $ 204,546
Feb 4, 4 PM $ 9.21
+0.06%
$ 2.76 billion $ 208,657