Vinci Historical Data

VINCI Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 12.48
-1.68%
$ 3.75 billion $ 222,991
Jan 31, 2025 $ 12.7
-2.39%
$ 3.81 billion $ 229,902
Jan 30, 2025 $ 13.02
+0.71%
$ 3.91 billion $ 234,059
Jan 29, 2025 $ 12.93
+2.02%
$ 3.88 billion $ 234,783
Jan 28, 2025 $ 12.67
+0.06%
$ 3.8 billion $ 230,322
Jan 27, 2025 $ 12.65
-1.36%
$ 3.79 billion $ 227,136
Jan 26, 2025 $ 12.83
-1.64%
$ 3.85 billion $ 226,139
Jan 25, 2025 $ 13.04
+0.01%
$ 3.91 billion $ 231,976
Jan 24, 2025 $ 13.04
+0.35%
$ 3.91 billion $ 234,629
Jan 23, 2025 $ 13.01
+1.18%
$ 3.9 billion $ 237,624
Jan 22, 2025 $ 12.86
-3.07%
$ 3.86 billion $ 237,132
Jan 21, 2025 $ 13.26
+3.68%
$ 3.98 billion $ 236,445
Jan 20, 2025 $ 12.76
+0.77%
$ 3.83 billion $ 226,022
Jan 19, 2025 $ 12.7
-2.02%
$ 3.81 billion $ 231,705
Jan 18, 2025 $ 12.95
+0.29%
$ 3.89 billion $ 236,260
Jan 17, 2025 $ 12.91
+3.30%
$ 3.87 billion $ 232,991
Jan 16, 2025 $ 12.51
-0.50%
$ 3.75 billion $ 138,979
Jan 15, 2025 $ 12.51
+4.48%
$ 3.75 billion $ 118,552
Jan 14, 2025 $ 11.97
+1.37%
$ 3.59 billion $ 133,250
Jan 13, 2025 $ 11.81
+0.05%
$ 3.54 billion $ 119,680
Jan 12, 2025 $ 11.72
-0.35%
$ 3.51 billion $ 121,912
Jan 11, 2025 $ 11.76
-0.65%
$ 3.53 billion $ 126,360
Jan 10, 2025 $ 11.84
+3.06%
$ 3.55 billion $ 125,496
Jan 9, 2025 $ 11.46
-2.76%
$ 3.44 billion $ 117,608
Jan 8, 2025 $ 11.79
-2.17%
$ 3.54 billion $ 122,744
Jan 7, 2025 $ 12.11
-4.88%
$ 3.63 billion $ 126,874
Jan 6, 2025 $ 12.73
+4.28%
$ 3.82 billion $ 132,570
Jan 5, 2025 $ 12.2
-0.17%
$ 3.66 billion $ 125,108
Jan 4, 2025 $ 12.23
-0.03%
$ 3.67 billion $ 127,055
Jan 3, 2025 $ 12.22
+1.52%
$ 3.67 billion $ 128,941
Jan 2, 2025 $ 12.04
+1.73%
$ 3.61 billion $ 112,818
Dec 31, 2024 $ 11.85
+2.25%
$ 3.56 billion $ 403
Dec 30, 2024 $ 11.59
-0.28%
$ 3.48 billion $ 84,625
Dec 29, 2024 $ 11.63
-2.35%
$ 3.49 billion $ 120,998
Dec 28, 2024 $ 11.91
+1.12%
$ 3.57 billion $ 127,935
Dec 27, 2024 $ 11.8
-0.68%
$ 3.54 billion $ 119,195
Dec 26, 2024 $ 11.87
-4.27%
$ 3.56 billion $ 129,360
Dec 25, 2024 $ 12.33
+0.77%
$ 3.7 billion $ 123,524
Dec 24, 2024 $ 12.24
+3.28%
$ 3.67 billion $ 133,231
Dec 23, 2024 $ 11.84
+0.32%
$ 3.55 billion $ 128,228
Dec 22, 2024 $ 11.8
-2.95%
$ 3.54 billion $ 124,635
Dec 21, 2024 $ 12.15
+0.22%
$ 3.65 billion $ 125,802
Dec 20, 2024 $ 12.11
-0.35%
$ 3.63 billion $ 121,728
Dec 19, 2024 $ 12.19
-2.27%
$ 3.66 billion $ 123,710
Dec 18, 2024 $ 12.48
-5.69%
$ 3.74 billion $ 136,671
Dec 17, 2024 $ 13.23
+0.65%
$ 3.97 billion $ 140,817
Dec 16, 2024 $ 13.14
+0.87%
$ 3.94 billion $ 135,543
Dec 15, 2024 $ 13.07
+3.11%
$ 3.92 billion $ 132,117
Dec 14, 2024 $ 12.67
+0.01%
$ 3.8 billion $ 134,232
Dec 13, 2024 $ 12.67
+1.32%
$ 3.8 billion $ 143,041