Vinci Historical Data

VINCI Page 82
Download
Date Close Price change Market cap Trading volume
Nov 21, 9 PM $ 10.65
+0.86%
$ 3.2 billion $ 238,947
Nov 21, 8 PM $ 10.57
+0.34%
$ 3.17 billion $ 236,371
Nov 21, 7 PM $ 10.53
+0.31%
$ 3.16 billion $ 234,386
Nov 21, 6 PM $ 10.49
-0.83%
$ 3.15 billion $ 235,177
Nov 21, 5 PM $ 10.58
+0.70%
$ 3.17 billion $ 235,293
Nov 21, 4 PM $ 10.48
+1.88%
$ 3.15 billion $ 235,132
Nov 21, 3 PM $ 10.29
-3.25%
$ 3.09 billion $ 229,296
Nov 21, 2 PM $ 10.65
+1.99%
$ 3.19 billion $ 235,330
Nov 21, 1 PM $ 10.44
+0.35%
$ 3.13 billion $ 233,910
Nov 21, 12 PM $ 10.42
+1.26%
$ 3.13 billion $ 231,895
Nov 21, 11 AM $ 10.29
-0.55%
$ 3.09 billion $ 230,090
Nov 21, 10 AM $ 10.34
+1.24%
$ 3.1 billion $ 231,773
Nov 21, 9 AM $ 10.22
-1.59%
$ 3.07 billion $ 230,447
Nov 21, 8 AM $ 10.39
-0.19%
$ 3.12 billion $ 234,345
Nov 21, 7 AM $ 10.41
-2.33%
$ 3.12 billion $ 234,794
Nov 21, 6 AM $ 10.66
-1.04%
$ 3.2 billion $ 239,270
Nov 21, 5 AM $ 10.77
+0.16%
$ 3.23 billion $ 241,038
Nov 21, 4 AM $ 10.75
+0.05%
$ 3.23 billion $ 240,538
Nov 21, 3 AM $ 10.75
+1.21%
$ 3.22 billion $ 240,249
Nov 21, 2 AM $ 10.71
-1.57%
$ 3.21 billion $ 239,697
Nov 21, 1 AM $ 10.88
+0.36%
$ 3.26 billion $ 243,994
Nov 21, 12 AM $ 10.85
+0.67%
$ 3.25 billion $ 244,979
Nov 20, 11 PM $ 10.79
-2.00%
$ 3.24 billion $ 243,858
Nov 20, 10 PM $ 11.01
+1.57%
$ 3.3 billion $ 248,141
Nov 20, 9 PM $ 10.85
+0.60%
$ 3.26 billion $ 245,866
Nov 20, 8 PM $ 10.79
-0.62%
$ 3.24 billion $ 243,335
Nov 20, 7 PM $ 10.85
+0.43%
$ 3.25 billion $ 244,960
Nov 20, 6 PM $ 10.8
-0.33%
$ 3.24 billion $ 243,900
Nov 20, 5 PM $ 10.83
-0.54%
$ 3.25 billion $ 246,803
Nov 20, 4 PM $ 10.9
-3.24%
$ 3.27 billion $ 248,728
Nov 20, 3 PM $ 11.27
-0.42%
$ 3.38 billion $ 255,797
Nov 20, 2 PM $ 11.32
-0.83%
$ 3.4 billion $ 258,271
Nov 20, 1 PM $ 11.43
+0.29%
$ 3.43 billion $ 259,999
Nov 20, 12 PM $ 11.39
-0.91%
$ 3.42 billion $ 259,886
Nov 20, 11 AM $ 11.5
+0.98%
$ 3.45 billion $ 259,742
Nov 20, 10 AM $ 11.38
-0.88%
$ 3.42 billion $ 258,377
Nov 20, 9 AM $ 11.48
-0.25%
$ 3.45 billion $ 259,202
Nov 20, 8 AM $ 11.52
-0.25%
$ 3.45 billion $ 259,847
Nov 20, 7 AM $ 11.46
+0.55%
$ 3.44 billion $ 259,997
Nov 20, 6 AM $ 11.39
-0.85%
$ 3.42 billion $ 258,424
Nov 20, 5 AM $ 11.49
-0.93%
$ 3.45 billion $ 259,752
Nov 20, 4 AM $ 11.59
+1.02%
$ 3.48 billion $ 260,228
Nov 20, 3 AM $ 11.47
-0.37%
$ 3.44 billion $ 260,216
Nov 20, 2 AM $ 11.51
+0.30%
$ 3.45 billion $ 260,594
Nov 20, 1 AM $ 11.48
+0.31%
$ 3.44 billion $ 261,542
Nov 20, 12 AM $ 11.44
+0.93%
$ 3.43 billion $ 259,760
Nov 19, 11 PM $ 11.34
+1.08%
$ 3.4 billion $ 257,897
Nov 19, 10 PM $ 11.22
-1.00%
$ 3.36 billion $ 254,953
Nov 19, 9 PM $ 11.33
+1.96%
$ 3.4 billion $ 255,503
Nov 19, 8 PM $ 11.11
-0.15%
$ 3.33 billion $ 252,405