Vinci Historical Data

VINCI Page 13
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 8.33
-1.05%
$ 2.5 billion $ 83,772
Oct 22, 2024 $ 8.35
-0.61%
$ 2.51 billion $ 91,100
Oct 21, 2024 $ 8.41
-1.70%
$ 2.52 billion $ 85,278
Oct 20, 2024 $ 8.56
+0.11%
$ 2.57 billion $ 90,218
Oct 19, 2024 $ 8.55
-0.07%
$ 2.56 billion $ 86,863
Oct 18, 2024 $ 8.56
+2.41%
$ 2.57 billion $ 86,964
Oct 17, 2024 $ 8.35
-0.93%
$ 2.51 billion $ 87,294
Oct 16, 2024 $ 8.42
+1.25%
$ 2.53 billion $ 94,657
Oct 15, 2024 $ 8.33
+1.70%
$ 2.5 billion $ 97,036
Oct 14, 2024 $ 8.19
+4.25%
$ 2.46 billion $ 84,495
Oct 13, 2024 $ 7.86
-0.56%
$ 2.36 billion $ 82,851
Oct 12, 2024 $ 7.9
+1.12%
$ 2.37 billion $ 84,991
Oct 11, 2024 $ 7.81
+3.52%
$ 2.34 billion $ 81,072
Oct 10, 2024 $ 7.53
-0.56%
$ 2.26 billion $ 80,588
Oct 9, 2024 $ 7.58
-1.66%
$ 2.27 billion $ 81,173
Oct 8, 2024 $ 7.71
-0.64%
$ 2.31 billion $ 76,293
Oct 7, 2024 $ 7.77
-0.29%
$ 2.33 billion $ 89,948
Oct 6, 2024 $ 7.79
+0.41%
$ 2.34 billion $ 84,913
Oct 5, 2024 $ 7.76
-0.01%
$ 2.33 billion $ 81,564
Oct 4, 2024 $ 7.76
+2.54%
$ 2.33 billion $ 78,429
Oct 3, 2024 $ 7.57
+0.53%
$ 2.27 billion $ 78,244
Oct 2, 2024 $ 7.52
-0.30%
$ 2.26 billion $ 79,793
Oct 1, 2024 $ 7.55
-4.62%
$ 2.27 billion $ 83,242
Sep 30, 2024 $ 7.92
-3.51%
$ 2.37 billion $ 78,345
Sep 29, 2024 $ 8.21
+0.32%
$ 2.46 billion $ 83,702
Sep 28, 2024 $ 8.19
-0.38%
$ 2.46 billion $ 90,755
Sep 27, 2024 $ 8.22
+1.20%
$ 2.46 billion $ 85,431
Sep 26, 2024 $ 8.12
+3.11%
$ 2.43 billion $ 86,059
Sep 25, 2024 $ 7.86
-1.46%
$ 2.36 billion $ 84,214
Sep 24, 2024 $ 7.98
+1.24%
$ 2.39 billion $ 84,253
Sep 23, 2024 $ 7.88
+0.00%
$ 2.36 billion $ 82,494
Sep 22, 2024 $ 7.95
+1.08%
$ 2.38 billion $ 80,447
Sep 21, 2024 $ 7.87
+0.44%
$ 2.36 billion $ 82,007
Sep 20, 2024 $ 7.83
-0.48%
$ 2.35 billion $ 81,844
Sep 19, 2024 $ 7.87
+2.89%
$ 2.36 billion $ 83,821
Sep 18, 2024 $ 7.62
+1.87%
$ 2.28 billion $ 82,531
Sep 17, 2024 $ 7.48
+3.25%
$ 2.24 billion $ 83,423
Sep 16, 2024 $ 7.25
-1.60%
$ 2.17 billion $ 77,296
Sep 15, 2024 $ 7.36
-1.01%
$ 2.21 billion $ 75,864
Sep 14, 2024 $ 7.44
-0.91%
$ 2.23 billion $ 78,679
Sep 13, 2024 $ 7.51
+3.38%
$ 2.25 billion $ 81,563
Sep 12, 2024 $ 7.27
+2.25%
$ 2.18 billion $ 76,551
Sep 11, 2024 $ 7.11
-0.94%
$ 2.13 billion $ 77,514
Sep 10, 2024 $ 7.17
+0.93%
$ 2.15 billion $ 77,192
Sep 9, 2024 $ 7.11
+4.91%
$ 2.13 billion $ 74,736
Sep 8, 2024 $ 6.77
+0.94%
$ 2.03 billion $ 73,017
Sep 7, 2024 $ 6.71
-0.07%
$ 2.01 billion $ 71,073
Sep 6, 2024 $ 6.71
-3.56%
$ 2.01 billion $ 69,575
Sep 5, 2024 $ 6.96
-3.30%
$ 2.09 billion $ 78,638
Sep 4, 2024 $ 7.21
+0.54%
$ 2.16 billion $ 77,786