Vinci Historical Data

VINCI Page 8
Download
Date Close Price change Market cap Trading volume
Apr 22, 10 PM $ 9.82
+0.40%
$ 2.94 billion $ 220,282
Apr 22, 9 PM $ 9.78
+0.52%
$ 2.93 billion $ 220,895
Apr 22, 8 PM $ 9.73
-1.32%
$ 2.92 billion $ 219,458
Apr 22, 7 PM $ 9.86
-0.19%
$ 2.96 billion $ 220,885
Apr 22, 6 PM $ 9.88
+0.16%
$ 2.96 billion $ 221,168
Apr 22, 5 PM $ 9.87
+0.47%
$ 2.96 billion $ 221,639
Apr 22, 4 PM $ 9.82
-0.15%
$ 2.95 billion $ 221,491
Apr 22, 3 PM $ 9.84
+0.43%
$ 2.95 billion $ 223,214
Apr 22, 2 PM $ 9.79
+0.24%
$ 2.94 billion $ 221,788
Apr 22, 1 PM $ 9.77
+0.67%
$ 2.93 billion $ 222,146
Apr 22, 12 PM $ 9.7
-0.13%
$ 2.91 billion $ 220,657
Apr 22, 11 AM $ 9.71
-0.54%
$ 2.91 billion $ 221,493
Apr 22, 10 AM $ 9.77
+0.14%
$ 2.93 billion $ 220,295
Apr 22, 9 AM $ 9.75
+0.74%
$ 2.93 billion $ 220,896
Apr 22, 8 AM $ 9.68
+0.00%
$ 2.9 billion $ 220,971
Apr 22, 7 AM $ 9.68
-0.72%
$ 2.9 billion $ 222,017
Apr 22, 6 AM $ 9.75
-0.08%
$ 2.92 billion $ 222,457
Apr 22, 5 AM $ 9.76
+1.54%
$ 2.93 billion $ 222,658
Apr 22, 4 AM $ 9.61
-0.63%
$ 2.88 billion $ 221,013
Apr 22, 3 AM $ 9.67
+0.32%
$ 2.9 billion $ 220,895
Apr 22, 2 AM $ 9.63
+1.44%
$ 2.89 billion $ 220,584
Apr 22, 1 AM $ 9.5
+0.28%
$ 2.85 billion $ 217,829
Apr 22, 12 AM $ 9.47
-0.55%
$ 2.84 billion $ 217,562
Apr 21, 11 PM $ 9.52
+1.16%
$ 2.86 billion $ 218,585
Apr 21, 10 PM $ 9.41
+0.41%
$ 2.82 billion $ 216,979
Apr 21, 9 PM $ 9.37
-0.23%
$ 2.81 billion $ 217,521
Apr 21, 8 PM $ 9.39
+0.96%
$ 2.82 billion $ 217,973
Apr 21, 7 PM $ 9.3
-1.01%
$ 2.79 billion $ 215,567
Apr 21, 6 PM $ 9.38
-0.70%
$ 2.81 billion $ 217,366
Apr 21, 5 PM $ 9.45
-0.29%
$ 2.84 billion $ 217,529
Apr 21, 4 PM $ 9.46
+0.19%
$ 2.84 billion $ 217,555
Apr 21, 3 PM $ 9.43
+0.06%
$ 2.83 billion $ 217,249
Apr 21, 2 PM $ 9.45
+0.45%
$ 2.84 billion $ 217,435
Apr 21, 1 PM $ 9.41
-0.35%
$ 2.82 billion $ 216,792
Apr 21, 12 PM $ 9.43
-0.71%
$ 2.83 billion $ 216,436
Apr 21, 11 AM $ 9.5
-0.23%
$ 2.85 billion $ 217,105
Apr 21, 10 AM $ 9.52
+0.57%
$ 2.86 billion $ 217,965
Apr 21, 9 AM $ 9.47
-0.72%
$ 2.84 billion $ 216,893
Apr 21, 8 AM $ 9.54
+0.30%
$ 2.86 billion $ 217,959
Apr 21, 7 AM $ 9.5
+0.48%
$ 2.85 billion $ 216,570
Apr 21, 6 AM $ 9.46
-0.19%
$ 2.84 billion $ 216,773
Apr 21, 5 AM $ 9.48
+0.83%
$ 2.84 billion $ 217,091
Apr 21, 4 AM $ 9.4
-0.71%
$ 2.82 billion $ 216,944
Apr 21, 3 AM $ 9.46
+0.13%
$ 2.84 billion $ 216,254
Apr 21, 2 AM $ 9.45
-0.40%
$ 2.84 billion $ 215,078
Apr 21, 1 AM $ 9.49
-0.06%
$ 2.85 billion $ 215,339
Apr 21, 12 AM $ 9.5
+0.96%
$ 2.85 billion $ 215,960
Apr 20, 11 PM $ 9.41
-0.31%
$ 2.82 billion $ 214,808
Apr 20, 10 PM $ 9.44
+0.19%
$ 2.83 billion $ 214,082
Apr 20, 9 PM $ 9.42
-0.50%
$ 2.83 billion $ 213,657