Vinci Historical Data

VINCI Page 79
Download
Date Close Price change Market cap Trading volume
Feb 2, 3 PM $ 9.82
+0.76%
$ 2.95 billion $ 220,349
Feb 2, 2 PM $ 9.73
-0.55%
$ 2.92 billion $ 218,601
Feb 2, 1 PM $ 9.77
+0.26%
$ 2.93 billion $ 218,498
Feb 2, 12 PM $ 9.75
+0.54%
$ 2.92 billion $ 218,066
Feb 2, 11 AM $ 9.71
+0.42%
$ 2.91 billion $ 218,462
Feb 2, 10 AM $ 9.67
-0.19%
$ 2.9 billion $ 217,404
Feb 2, 9 AM $ 9.68
+0.59%
$ 2.9 billion $ 217,371
Feb 2, 8 AM $ 9.63
+0.52%
$ 2.89 billion $ 214,647
Feb 2, 7 AM $ 9.59
+0.65%
$ 2.88 billion $ 213,560
Feb 2, 6 AM $ 9.53
+1.74%
$ 2.86 billion $ 213,104
Feb 2, 5 AM $ 9.35
-1.38%
$ 2.81 billion $ 211,009
Feb 2, 4 AM $ 9.48
+0.29%
$ 2.84 billion $ 211,583
Feb 2, 3 AM $ 9.45
-0.45%
$ 2.84 billion $ 213,114
Feb 2, 2 AM $ 9.5
-1.35%
$ 2.85 billion $ 213,408
Feb 2, 1 AM $ 9.63
-0.57%
$ 2.89 billion $ 216,168
Feb 2, 12 AM $ 9.69
+0.65%
$ 2.91 billion $ 216,158
Feb 1, 11 PM $ 9.63
-0.30%
$ 2.89 billion $ 215,829
Feb 1, 10 PM $ 9.66
+1.54%
$ 2.9 billion $ 216,438
Feb 1, 9 PM $ 9.52
-1.06%
$ 2.86 billion $ 214,864
Feb 1, 8 PM $ 9.62
-0.15%
$ 2.89 billion $ 216,927
Feb 1, 7 PM $ 9.64
-0.97%
$ 2.89 billion $ 216,523
Feb 1, 6 PM $ 9.69
+0.09%
$ 2.91 billion $ 219,434
Feb 1, 5 PM $ 9.68
+0.58%
$ 2.9 billion $ 218,608
Feb 1, 4 PM $ 9.63
-0.12%
$ 2.89 billion $ 218,206
Feb 1, 3 PM $ 9.64
-1.06%
$ 2.89 billion $ 218,558
Feb 1, 2 PM $ 9.75
+0.42%
$ 2.93 billion $ 220,434
Feb 1, 1 PM $ 9.71
-0.38%
$ 2.91 billion $ 220,484
Feb 1, 12 PM $ 9.74
-0.37%
$ 2.92 billion $ 220,473
Feb 1, 11 AM $ 9.78
-0.05%
$ 2.93 billion $ 220,854
Feb 1, 10 AM $ 9.78
-0.13%
$ 2.93 billion $ 219,172
Feb 1, 9 AM $ 9.78
+0.39%
$ 2.93 billion $ 220,544
Feb 1, 8 AM $ 9.74
-0.53%
$ 2.92 billion $ 219,610
Feb 1, 7 AM $ 9.8
+0.37%
$ 2.94 billion $ 219,429
Feb 1, 6 AM $ 9.76
+0.19%
$ 2.93 billion $ 219,563
Feb 1, 5 AM $ 9.75
-1.33%
$ 2.92 billion $ 220,407
Feb 1, 4 AM $ 9.88
+0.22%
$ 2.96 billion $ 222,417
Feb 1, 3 AM $ 9.86
+0.72%
$ 2.96 billion $ 221,849
Feb 1, 2 AM $ 9.79
+0.40%
$ 2.94 billion $ 222,052
Feb 1, 1 AM $ 9.75
-1.13%
$ 2.93 billion $ 220,938
Feb 1, 12 AM $ 9.88
+1.19%
$ 2.96 billion $ 222,013
Jan 31, 11 PM $ 9.77
+0.75%
$ 2.93 billion $ 220,703
Jan 31, 10 PM $ 9.7
-0.07%
$ 2.91 billion $ 219,263
Jan 31, 9 PM $ 9.7
-0.41%
$ 2.91 billion $ 219,121
Jan 31, 8 PM $ 9.73
+0.72%
$ 2.92 billion $ 218,226
Jan 31, 7 PM $ 9.66
-0.06%
$ 2.9 billion $ 218,953
Jan 31, 6 PM $ 9.66
-1.78%
$ 2.89 billion $ 218,538
Jan 31, 5 PM $ 9.84
-1.27%
$ 2.95 billion $ 221,611
Jan 31, 4 PM $ 9.97
-1.61%
$ 2.99 billion $ 224,897
Jan 31, 3 PM $ 10.15
-0.36%
$ 3.04 billion $ 228,119
Jan 31, 2 PM $ 10.17
-1.52%
$ 3.05 billion $ 229,324