Vinci Historical Data

VINCI Page 25
Download
Date Close Price change Market cap Trading volume
May 20, 2021 $ 6.02
+8.79%
$ -- $ 11,542
May 19, 2021 $ 5.56
-13.11%
$ -- $ 13,966
May 18, 2021 $ 6.35
-1.65%
$ -- $ 16,957
May 17, 2021 $ 6.46
-5.70%
$ -- $ 18,863
May 16, 2021 $ 6.83
-1.54%
$ -- $ 11,324
May 15, 2021 $ 6.94
-5.83%
$ -- $ 16,897
May 14, 2021 $ 7.37
+0.37%
$ -- $ 20,204
May 13, 2021 $ 7.33
-2.14%
$ -- $ 15,761
May 12, 2021 $ 7.54
-10.92%
$ -- $ 13,962
May 11, 2021 $ 8.46
+1.00%
$ -- $ 22,778
May 10, 2021 $ 8.38
-4.24%
$ -- $ 19,059
May 9, 2021 $ 8.75
-0.82%
$ -- $ 13,742
May 8, 2021 $ 8.82
+3.17%
$ -- $ 19,211
May 7, 2021 $ 8.55
+1.34%
$ -- $ 21,316
May 6, 2021 $ 8.44
-1.89%
$ -- $ 20,541
May 5, 2021 $ 8.59
+8.30%
$ -- $ 25,023
May 4, 2021 $ 7.94
-7.13%
$ -- $ 14,413
May 3, 2021 $ 8.55
+1.41%
$ -- $ 29,130
May 2, 2021 $ 8.43
-1.99%
$ -- $ 21,593
May 1, 2021 $ 8.6
-0.21%
$ -- $ 17,220
Apr 30, 2021 $ 8.62
+8.19%
$ -- $ 24,501
Apr 29, 2021 $ 7.97
-2.03%
$ -- $ 16,237
Apr 28, 2021 $ 8.14
-0.69%
$ -- $ 18,269
Apr 27, 2021 $ 8.19
+1.93%
$ -- $ 19,317
Apr 26, 2021 $ 8.04
+9.76%
$ -- $ 22,043
Apr 25, 2021 $ 7.31
-1.86%
$ -- $ 17,359
Apr 24, 2021 $ 7.46
-1.73%
$ -- $ 15,832
Apr 23, 2021 $ 7.59
-2.28%
$ -- $ 18,457
Apr 22, 2021 $ 7.76
-4.06%
$ -- $ 23,398
Apr 21, 2021 $ 8.1
-3.90%
$ -- $ 19,824
Apr 20, 2021 $ 8.43
+1.42%
$ -- $ 16,567
Apr 19, 2021 $ 8.31
-1.33%
$ -- $ 22,880
Apr 18, 2021 $ 8.44
-6.27%
$ -- $ 19,418
Apr 17, 2021 $ 9.02
-1.74%
$ -- $ 13,823
Apr 16, 2021 $ 9.17
-2.36%
$ -- $ 14,904
Apr 15, 2021 $ 9.39
+0.33%
$ -- $ 31,299
Apr 14, 2021 $ 9.36
-0.89%
$ -- $ 25,726
Apr 13, 2021 $ 9.44
+5.94%
$ -- $ 13,276
Apr 12, 2021 $ 8.91
-0.52%
$ -- $ 23,043
Apr 11, 2021 $ 8.96
+0.68%
$ -- $ 13,776
Apr 10, 2021 $ 8.9
+2.79%
$ -- $ 27,562
Apr 9, 2021 $ 8.65
+0.26%
$ -- $ 20,149
Apr 8, 2021 $ 8.63
+2.94%
$ -- $ 17,445
Apr 7, 2021 $ 8.4
-3.21%
$ -- $ 27,728
Apr 6, 2021 $ 8.67
-1.42%
$ -- $ 22,623
Apr 5, 2021 $ 8.79
+1.61%
$ -- $ 34,104
Apr 4, 2021 $ 8.65
+1.85%
$ -- $ 35,445
Apr 3, 2021 $ 8.49
-2.94%
$ -- $ 30,416
Apr 2, 2021 $ 8.75
+0.54%
$ -- $ 27,823
Apr 1, 2021 $ 8.71
+0.22%
$ -- $ 28,372