Vinci Historical Data

VINCI Page 78
Download
Date Close Price change Market cap Trading volume
Feb 4, 4 PM $ 9.21
+0.06%
$ 2.76 billion $ 208,657
Feb 4, 3 PM $ 9.2
-0.96%
$ 2.76 billion $ 209,249
Feb 4, 2 PM $ 9.3
-0.48%
$ 2.79 billion $ 209,799
Feb 4, 1 PM $ 9.34
-1.09%
$ 2.8 billion $ 211,868
Feb 4, 12 PM $ 9.44
+0.01%
$ 2.83 billion $ 214,883
Feb 4, 11 AM $ 9.44
-1.00%
$ 2.83 billion $ 214,817
Feb 4, 10 AM $ 9.54
+0.65%
$ 2.86 billion $ 216,903
Feb 4, 9 AM $ 9.48
-0.11%
$ 2.84 billion $ 215,811
Feb 4, 8 AM $ 9.49
-0.02%
$ 2.84 billion $ 217,449
Feb 4, 7 AM $ 9.49
-0.65%
$ 2.85 billion $ 217,978
Feb 4, 6 AM $ 9.55
+0.23%
$ 2.87 billion $ 217,409
Feb 4, 5 AM $ 9.53
-0.34%
$ 2.86 billion $ 216,964
Feb 4, 4 AM $ 9.56
+0.49%
$ 2.87 billion $ 217,268
Feb 4, 3 AM $ 9.51
+0.17%
$ 2.85 billion $ 218,725
Feb 4, 2 AM $ 9.49
-0.18%
$ 2.85 billion $ 217,525
Feb 4, 1 AM $ 9.51
+1.03%
$ 2.85 billion $ 219,112
Feb 4, 12 AM $ 9.47
+0.37%
$ 2.84 billion $ 217,590
Feb 3, 11 PM $ 9.44
+0.48%
$ 2.83 billion $ 217,014
Feb 3, 10 PM $ 9.39
-1.48%
$ 2.82 billion $ 217,296
Feb 3, 9 PM $ 9.53
-0.18%
$ 2.86 billion $ 219,551
Feb 3, 8 PM $ 9.55
+2.01%
$ 2.87 billion $ 219,479
Feb 3, 7 PM $ 9.36
+2.56%
$ 2.81 billion $ 216,352
Feb 3, 6 PM $ 9.12
-2.61%
$ 2.74 billion $ 211,209
Feb 3, 5 PM $ 9.37
-1.40%
$ 2.81 billion $ 215,278
Feb 3, 4 PM $ 9.51
-1.82%
$ 2.85 billion $ 219,315
Feb 3, 3 PM $ 9.68
+0.75%
$ 2.9 billion $ 223,163
Feb 3, 2 PM $ 9.62
-1.38%
$ 2.88 billion $ 221,253
Feb 3, 1 PM $ 9.75
-0.48%
$ 2.92 billion $ 223,476
Feb 3, 12 PM $ 9.8
+1.00%
$ 2.94 billion $ 223,547
Feb 3, 11 AM $ 9.7
+0.21%
$ 2.91 billion $ 222,896
Feb 3, 10 AM $ 9.69
-0.34%
$ 2.91 billion $ 221,437
Feb 3, 9 AM $ 9.72
-1.20%
$ 2.92 billion $ 222,908
Feb 3, 8 AM $ 9.84
+0.15%
$ 2.95 billion $ 224,321
Feb 3, 7 AM $ 9.83
+0.05%
$ 2.95 billion $ 224,694
Feb 3, 6 AM $ 9.82
+0.95%
$ 2.95 billion $ 224,481
Feb 3, 5 AM $ 9.73
-1.22%
$ 2.92 billion $ 222,972
Feb 3, 4 AM $ 9.85
+0.08%
$ 2.96 billion $ 224,405
Feb 3, 3 AM $ 9.85
+1.01%
$ 2.95 billion $ 223,163
Feb 3, 2 AM $ 9.76
-1.19%
$ 2.93 billion $ 220,641
Feb 3, 1 AM $ 9.87
-0.06%
$ 2.96 billion $ 222,381
Feb 3, 12 AM $ 9.87
+0.30%
$ 2.96 billion $ 222,846
Feb 2, 11 PM $ 9.84
+0.01%
$ 2.95 billion $ 221,170
Feb 2, 10 PM $ 9.84
+0.24%
$ 2.95 billion $ 220,562
Feb 2, 9 PM $ 9.81
+0.63%
$ 2.94 billion $ 219,165
Feb 2, 8 PM $ 9.76
-0.17%
$ 2.93 billion $ 217,630
Feb 2, 7 PM $ 9.76
+0.13%
$ 2.93 billion $ 217,890
Feb 2, 6 PM $ 9.75
-1.24%
$ 2.92 billion $ 218,527
Feb 2, 5 PM $ 9.87
+0.47%
$ 2.96 billion $ 219,986
Feb 2, 4 PM $ 9.83
+0.01%
$ 2.95 billion $ 219,035
Feb 2, 3 PM $ 9.82
+0.76%
$ 2.95 billion $ 220,349