Vinci Historical Data

VINCI
Download
Date Close Price change Market cap Trading volume
Apr 27 $ 9.75
-0.80%
$ 2.93 billion $ 566,450
Apr 20 $ 9.62
+4.96%
$ 2.95 billion $ 1.31 million
Apr 13 $ 9.39
+7.04%
$ 2.75 billion $ 919,097
Apr 6 $ 9.06
+5.86%
$ 2.63 billion $ 1.22 million
Mar 30 $ 8.56
+4.41%
$ 2.57 billion $ 1.33 million
Mar 23 $ 8.19
-2.64%
$ 2.46 billion $ 1.36 million
Mar 16 $ 8.41
-6.85%
$ 2.52 billion $ 1.4 million
Mar 9 $ 9.03
+10.21%
$ 2.71 billion $ 1.4 million
Mar 2 $ 8.41
+3.15%
$ 2.46 billion $ 1.17 million
Feb 23 $ 8.15
-3.33%
$ 2.44 billion $ 1.29 million
Feb 16 $ 8.46
-1.23%
$ 2.53 billion $ 1.14 million
Feb 9 $ 8.73
-0.01%
$ 2.57 billion $ 1.16 million
Feb 2 $ 8.63
-10.30%
$ 2.62 billion $ 1.22 million
Jan 26 $ 9.63
-10.87%
$ 2.89 billion $ 1.66 million
Jan 19 $ 11.16
-3.92%
$ 3.24 billion $ 1.51 million
Jan 12 $ 11.8
+4.46%
$ 3.49 billion $ 1.56 million
Jan 5 $ 11.26
-1.49%
$ 3.39 billion $ 1.55 million
Dec 29 $ 11.33
+3.89%
$ 3.43 billion $ 1.51 million
Dec 22 $ 10.95
-0.37%
$ 3.3 billion $ 1.49 million
Dec 15 $ 10.95
+0.16%
$ 3.3 billion $ 1.48 million
Dec 8 $ 11.19
-0.92%
$ 3.28 billion $ 1.55 million
Dec 1 $ 11.16
-1.25%
$ 3.39 billion $ 1.52 million
Nov 24 $ 11.28
+4.72%
$ 3.39 billion $ 1.52 million
Nov 17 $ 10.65
-9.06%
$ 3.23 billion $ 1.5 million
Nov 10 $ 11.95
-8.33%
$ 3.51 billion $ 1.7 million
Nov 3 $ 12.69
-7.90%
$ 3.91 billion $ 1.74 million
Oct 27 $ 13.69
-3.57%
$ 4.14 billion $ 1.88 million
Oct 20 $ 13.95
+3.55%
$ 4.26 billion $ 1.88 million
Oct 13 $ 13.29
-7.60%
$ 4.04 billion $ 1.86 million
Oct 6 $ 13.84
-10.25%
$ 4.32 billion $ 2.02 million
Sep 29 $ 15.26
+9.75%
$ 4.63 billion $ 2.02 million
Sep 22 $ 13.68
-4.22%
$ 4.17 billion $ 1.88 million
Sep 15 $ 14.43
+1.03%
$ 4.29 billion $ 1.94 million
Sep 8 $ 14.4
+4.46%
$ 4.29 billion $ 1.93 million
Sep 1 $ 13.74
+2.64%
$ 4.13 billion $ 1.85 million
Aug 25 $ 13.54
-3.67%
$ 4.05 billion $ 1.88 million
Aug 18 $ 14.42
-1.21%
$ 4.22 billion $ 1.94 million
Aug 11 $ 14.59
-2.12%
$ 4.38 billion $ 2.34 million
Aug 4 $ 14.54
+2.62%
$ 4.47 billion $ 1.94 million
Jul 28 $ 14.27
-4.23%
$ 4.25 billion $ 2.29 million
Jul 21 $ 14.72
+0.38%
$ 4.47 billion $ 2 million
Jul 14 $ 14.67
-0.92%
$ 4.4 billion $ 2 million
Jul 7 $ 14.56
+7.51%
$ 4.44 billion $ 1.9 million
Jun 30 $ 13.42
-0.94%
$ 4.07 billion $ 1.81 million
Jun 23 $ 13.33
+6.44%
$ 4.06 billion $ 1.79 million
Jun 16 $ 12.67
-3.25%
$ 3.75 billion $ 1.77 million
Jun 9 $ 13.08
-0.30%
$ 3.93 billion $ 1.81 million
Jun 2 $ 13.14
+0.29%
$ 3.93 billion $ 1.76 million
May 26 $ 13.11
-3.07%
$ 3.93 billion $ 2.1 million
May 19 $ 13.47
+2.02%
$ 4.06 billion $ 1.81 million
Download