Vinci Sa (OP: VCISF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2024 | 127.25 | 58 | +1.38(+1.10%) | |||
| Feb 26, 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 200 | +0.62(+0.50%) |
| Feb 22, 2024 | 125.25 | 33 | +1.00(+0.80%) | |||
| Feb 21, 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 337 | +1.50(+1.22%) |
| Feb 15, 2024 | 122.75 | 62 | -0.75(-0.61%) | |||
| Feb 14, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 2,288 | +0.50(+0.41%) |
| Feb 13, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 223 | -2.25(-1.80%) |
| Feb 12, 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 315 | -0.68(-0.54%) |
| Feb 07, 2024 | 125.93 | 19 | +0.48(+0.38%) | |||
| Jan 31, 2024 | 125.45 | 0 | -2.05(-1.61%) | |||
| Jan 30, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 6,040 | +1.23(+0.97%) |
| Jan 29, 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 103 | -1.98(-1.54%) |
| Jan 26, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 304 | +2.00(+1.58%) |
| Jan 18, 2024 | 126.25 | 1 | +1.75(+1.41%) | |||
| Jan 16, 2024 | 124.50 | 0 | -3.50(-2.73%) | |||
| Jan 11, 2024 | 128.00 | 0 | +4.99(+4.06%) | |||
| Jan 08, 2024 | 123.01 | 73 | -2.74(-2.18%) | |||
| Jan 04, 2024 | 125.75 | 0 | +0.15(+0.12%) | |||
| Dec 28, 2023 | 125.60 | 213 | -1.23(-0.97%) | |||
| Dec 22, 2023 | 126.83 | 45 | +2.33(+1.87%) | |||
| Dec 21, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 230 | +1.30(+1.06%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.