Vinci Sa (OP: VCISF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2024 | 121.85 | 245 | -3.05(-2.44%) | |||
| May 10, 2024 | 124.90 | 549 | +4.45(+3.69%) | |||
| Apr 19, 2024 | 120.45 | 5 | +0.16(+0.13%) | |||
| Apr 18, 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 198 | -0.58(-0.48%) |
| Apr 11, 2024 | 120.88 | 86 | -6.28(-4.94%) | |||
| Apr 08, 2024 | 127.15 | 61 | +2.45(+1.96%) | |||
| Apr 04, 2024 | 124.70 | 32,500 | +0.48(+0.39%) | |||
| Apr 03, 2024 | 127.75 | 127.75 | 124.22 | 124.22 | 289 | -3.03(-2.38%) |
| Apr 02, 2024 | 127.06 | 127.25 | 127.06 | 127.25 | 700 | -1.32(-1.03%) |
| Mar 26, 2024 | 128.57 | 45 | +5.72(+4.65%) | |||
| Mar 20, 2024 | 122.85 | 0 | -6.47(-5.01%) | |||
| Mar 18, 2024 | 129.32 | 20 | +1.70(+1.33%) | |||
| Mar 15, 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 231 | -0.62(-0.49%) |
| Mar 14, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 709 | -1.75(-1.35%) |
| Mar 13, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 479 | +1.23(+0.96%) |
| Mar 12, 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 4,650 | -0.98(-0.76%) |
| Mar 11, 2024 | 129.75 | 129.75 | 129.29 | 129.75 | 9,200 | +2.50(+1.97%) |
| 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%) |
| Dec 01, 2023 | 123.20 | 76 | +5.15(+4.36%) | |||
| Nov 27, 2023 | 118.05 | 18 | -2.03(-1.69%) | |||
| Nov 22, 2023 | 120.08 | 6 | +4.53(+3.92%) | |||
| Nov 15, 2023 | 115.55 | 31 | +4.45(+4.00%) | |||
| Nov 13, 2023 | 111.10 | 90 | +2.80(+2.59%) | |||
| Nov 01, 2023 | 108.30 | 0 | +3.05(+2.90%) | |||
| Oct 24, 2023 | 105.25 | 0 | -0.25(-0.24%) | |||
| Oct 18, 2023 | 105.50 | 37 | -1.25(-1.17%) | |||
| Oct 16, 2023 | 106.75 | 0 | -2.28(-2.09%) | |||
| Oct 10, 2023 | 109.03 | 0 | +3.16(+2.98%) | |||
| Oct 03, 2023 | 105.88 | 67 | -5.17(-4.66%) | |||
| Sep 29, 2023 | 111.05 | 16 | +1.25(+1.14%) | |||
| Sep 28, 2023 | 111.00 | 111.00 | 109.80 | 109.80 | 1,008 | -3.20(-2.83%) |
| Sep 25, 2023 | 113.00 | 446 | -0.15(-0.13%) | |||
| Sep 19, 2023 | 113.15 | 14 | +4.90(+4.53%) | |||
| Sep 11, 2023 | 108.25 | 70 | -2.21(-2.00%) | |||
| Sep 08, 2023 | 110.46 | 110.46 | 110.46 | 110.46 | 263 | +1.15(+1.05%) |
| Sep 06, 2023 | 109.31 | 0 | -1.10(-1.00%) | |||
| Aug 15, 2023 | 110.41 | 213 | -2.09(-1.86%) | |||
| Aug 11, 2023 | 112.50 | 0 | +0.18(+0.16%) | |||
| Aug 07, 2023 | 112.32 | 4 | +1.47(+1.33%) | |||
| Aug 03, 2023 | 110.85 | 0 | -8.00(-6.73%) | |||
| Jul 25, 2023 | 118.85 | 1,025 | +1.85(+1.58%) | |||
| Jul 13, 2023 | 117.00 | 31 | +3.46(+3.05%) | |||
| Jun 23, 2023 | 113.54 | 83 | -2.12(-1.83%) |
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.