Vinci Historical Data

VINCI Page 85
Download
Date Close Price change Market cap Trading volume
Nov 15, 4 PM $ 11.93
-0.80%
$ 3.58 billion $ 276,300
Nov 15, 3 PM $ 12.03
-0.04%
$ 3.61 billion $ 276,299
Nov 15, 2 PM $ 12.03
-0.05%
$ 3.61 billion $ 276,269
Nov 15, 1 PM $ 12.04
+0.50%
$ 3.61 billion $ 276,098
Nov 15, 12 PM $ 11.98
+0.12%
$ 3.59 billion $ 273,967
Nov 15, 11 AM $ 11.96
+0.50%
$ 3.59 billion $ 274,107
Nov 15, 10 AM $ 11.9
-0.44%
$ 3.57 billion $ 276,099
Nov 15, 9 AM $ 11.96
+0.41%
$ 3.59 billion $ 274,916
Nov 15, 8 AM $ 11.91
-0.45%
$ 3.57 billion $ 274,265
Nov 15, 7 AM $ 11.96
-0.25%
$ 3.59 billion $ 276,269
Nov 15, 6 AM $ 11.99
+0.37%
$ 3.6 billion $ 274,612
Nov 15, 5 AM $ 11.95
+0.25%
$ 3.6 billion $ 275,163
Nov 15, 4 AM $ 11.92
-1.05%
$ 3.58 billion $ 274,277
Nov 15, 3 AM $ 12.04
+0.14%
$ 3.61 billion $ 275,259
Nov 15, 2 AM $ 12.02
+0.61%
$ 3.61 billion $ 274,602
Nov 15, 1 AM $ 11.95
+1.47%
$ 3.58 billion $ 271,615
Nov 15, 12 AM $ 11.77
-0.43%
$ 3.53 billion $ 269,266
Nov 14, 11 PM $ 11.83
+0.36%
$ 3.55 billion $ 269,020
Nov 14, 10 PM $ 11.79
-0.02%
$ 3.54 billion $ 270,972
Nov 14, 9 PM $ 11.79
+0.78%
$ 3.54 billion $ 270,941
Nov 14, 8 PM $ 11.69
-1.81%
$ 3.51 billion $ 269,909
Nov 14, 7 PM $ 11.91
+0.13%
$ 3.57 billion $ 273,111
Nov 14, 6 PM $ 11.89
+0.00%
$ 3.57 billion $ 271,027
Nov 14, 5 PM $ 11.89
-1.90%
$ 3.57 billion $ 272,754
Nov 14, 4 PM $ 12.12
+0.53%
$ 3.64 billion $ 276,002
Nov 14, 3 PM $ 12.06
+0.00%
$ 3.62 billion $ 275,866
Nov 14, 2 PM $ 12.07
+2.18%
$ 3.62 billion $ 275,530
Nov 14, 1 PM $ 11.81
-0.18%
$ 3.54 billion $ 272,557
Nov 14, 12 PM $ 11.83
-0.80%
$ 3.55 billion $ 273,365
Nov 14, 11 AM $ 11.92
-0.76%
$ 3.58 billion $ 274,600
Nov 14, 10 AM $ 12.01
-0.33%
$ 3.6 billion $ 275,137
Nov 14, 9 AM $ 12.05
-0.19%
$ 3.62 billion $ 275,703
Nov 14, 8 AM $ 12.07
-0.02%
$ 3.62 billion $ 276,834
Nov 14, 7 AM $ 12.08
-0.41%
$ 3.63 billion $ 275,959
Nov 14, 6 AM $ 12.07
-0.12%
$ 3.62 billion $ 275,512
Nov 14, 5 AM $ 12.08
-0.40%
$ 3.63 billion $ 275,262
Nov 14, 4 AM $ 12.12
-2.05%
$ 3.64 billion $ 275,470
Nov 14, 3 AM $ 12.37
-0.70%
$ 3.71 billion $ 279,071
Nov 14, 2 AM $ 12.45
+1.17%
$ 3.74 billion $ 279,540
Nov 14, 1 AM $ 12.31
-0.51%
$ 3.69 billion $ 279,686
Nov 14, 12 AM $ 12.36
-0.37%
$ 3.71 billion $ 278,010
Nov 13, 11 PM $ 12.41
+0.23%
$ 3.72 billion $ 280,218
Nov 13, 10 PM $ 12.38
+0.97%
$ 3.71 billion $ 279,908
Nov 13, 9 PM $ 12.26
+0.48%
$ 3.68 billion $ 276,612
Nov 13, 8 PM $ 12.21
-1.03%
$ 3.66 billion $ 275,522
Nov 13, 7 PM $ 12.33
+0.06%
$ 3.7 billion $ 276,894
Nov 13, 6 PM $ 12.32
-0.70%
$ 3.7 billion $ 276,955
Nov 13, 5 PM $ 12.42
-0.82%
$ 3.73 billion $ 280,701
Nov 13, 4 PM $ 12.53
-0.70%
$ 3.76 billion $ 283,335
Nov 13, 3 PM $ 12.61
-2.06%
$ 3.78 billion $ 285,683