Vinci Sa (OP: VCISF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 99.33 | 99.33 | 99.33 | 0 | -1.17(-1.17%) | |
| May 28, 2019 | 100.50 | 100.50 | 100.50 | 0 | +1.10(+1.11%) | |
| May 21, 2019 | 99.40 | 99.40 | 99.40 | 0 | -0.20(-0.20%) | |
| May 20, 2019 | 99.60 | 99.60 | 99.60 | 40 | +0.00(+0.00%) | |
| May 17, 2019 | 99.60 | 99.60 | 99.60 | 99.60 | 100 | +0.85(+0.86%) |
| May 15, 2019 | 98.75 | 98.75 | 98.75 | 0 | +1.85(+1.91%) | |
| May 14, 2019 | 96.90 | 96.90 | 96.90 | 41 | +0.00(+0.00%) | |
| May 10, 2019 | 96.90 | 96.90 | 96.90 | 0 | +0.75(+0.78%) | |
| May 09, 2019 | 96.00 | 96.15 | 96.00 | 96.15 | 648 | -0.45(-0.47%) |
| May 08, 2019 | 96.60 | 96.60 | 96.60 | 96.60 | 488 | +0.05(+0.05%) |
| May 07, 2019 | 96.55 | 96.55 | 96.55 | 96.55 | 200 | -3.85(-3.83%) |
| May 06, 2019 | 100.40 | 100.40 | 100.40 | 1 | +0.00(+0.00%) | |
| May 03, 2019 | 100.40 | 100.40 | 100.40 | 68 | +0.00(+0.00%) | |
| May 02, 2019 | 100.40 | 100.40 | 100.40 | 17 | +0.00(+0.00%) | |
| May 01, 2019 | 100.40 | 100.40 | 100.40 | 51 | +0.00(+0.00%) | |
| Apr 25, 2019 | 100.40 | 100.40 | 100.40 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 100.40 | 100.40 | 100.40 | 100.40 | 100 | -0.10(-0.10%) |
| Apr 23, 2019 | 99.05 | 100.50 | 99.05 | 100.50 | 500 | -0.35(-0.35%) |
| Apr 22, 2019 | 100.85 | 100.85 | 100.85 | 100.85 | 100 | -0.21(-0.21%) |
| Apr 18, 2019 | 101.06 | 101.06 | 101.06 | 58 | +0.00(+0.00%) | |
| Apr 17, 2019 | 100.40 | 101.25 | 100.40 | 101.06 | 16,704 | +0.06(+0.06%) |
| Apr 16, 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 455 | +3.90(+4.02%) |
| Apr 11, 2019 | 97.10 | 97.10 | 97.10 | 0 | +0.00(+0.00%) | |
| Apr 10, 2019 | 97.10 | 97.10 | 97.10 | 31 | +0.00(+0.00%) | |
| Apr 05, 2019 | 97.10 | 97.10 | 97.10 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 97.10 | 97.10 | 97.10 | 0 | +0.00(+0.00%) | |
| Mar 29, 2019 | 97.10 | 97.10 | 97.10 | 0 | -0.00(-0.00%) | |
| Mar 28, 2019 | 97.10 | 97.10 | 97.10 | 8 | +0.00(+0.00%) | |
| Mar 27, 2019 | 97.10 | 97.10 | 97.10 | 97.10 | 1,843 | -1.15(-1.17%) |
| Mar 26, 2019 | 98.25 | 98.25 | 98.25 | 25 | +0.00(+0.00%) | |
| Mar 25, 2019 | 98.25 | 98.25 | 98.25 | 12 | +0.00(+0.00%) | |
| Mar 20, 2019 | 98.25 | 98.25 | 98.25 | 0 | +0.80(+0.82%) | |
| Mar 19, 2019 | 98.45 | 98.45 | 97.45 | 97.45 | 200 | -0.72(-0.73%) |
| Mar 15, 2019 | 98.17 | 98.17 | 98.17 | 0 | +2.87(+3.01%) | |
| Mar 13, 2019 | 95.30 | 95.30 | 95.30 | 0 | +2.05(+2.20%) |
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.