Vinci (PK) Historical Data - VCISY

VCISY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 28.49 0.02 0.07% 28.60 28.61 28.39 64,029
Feb 20 2020 28.47 0.00 +0.00% 28.4525 28.54 28.30 0
Feb 20 2020 28.47 -0.26 -0.9% 28.4525 28.54 28.30 39,221
Feb 19 2020 28.73 0.10 0.35% 28.74 28.78 28.64 38,117
Feb 18 2020 28.63 0.13 0.47% 28.64 28.72 28.60 49,914
Feb 17 2020 28.495 0.00 +0.00% 28.565 28.60 28.35 0
Feb 14 2020 28.495 0.00 +0.00% 28.565 28.60 28.35 0
Feb 14 2020 28.495 0.16 0.55% 28.565 28.60 28.35 78,003
Feb 13 2020 28.34 0.00 +0.00% 28.235 28.46 28.235 0
Feb 13 2020 28.34 -0.33 -1.15% 28.235 28.46 28.235 35,885
Feb 12 2020 28.67 -0.01 -0.03% 28.49 28.74 28.46 47,844
Feb 11 2020 28.68 0.00 +0.00% 28.56 28.71 28.47 0
Feb 11 2020 28.68 0.16 0.56% 28.56 28.71 28.47 77,672
Feb 10 2020 28.52 0.29 1.03% 28.235 28.52 28.21 29,288
Feb 07 2020 28.23 -0.24 -0.84% 28.295 28.37 28.23 27,020
Feb 06 2020 28.47 0.00 +0.00% 28.23 28.47 28.105 0
Feb 06 2020 28.47 -0.17 -0.58% 28.23 28.47 28.105 51,034
Feb 05 2020 28.635 0.41 1.43% 28.57 28.68 28.35 44,680
Feb 04 2020 28.23 0.52 1.86% 28.00 28.23 27.935 36,414
Feb 03 2020 27.715 0.00 +0.00% 27.76 27.80 27.65 0
Feb 03 2020 27.715 0.02 0.09% 27.76 27.80 27.65 53,711
Jan 31 2020 27.69 -0.29 -1.04% 27.82 27.82 27.5948 43,321
Jan 30 2020 27.98 0.01 0.04% 27.785 28.01 27.70 83,852
Jan 29 2020 27.97 0.00 +0.00% 27.95 28.08 27.94 0
Jan 29 2020 27.97 0.09 0.32% 27.95 28.08 27.94 50,730
Jan 28 2020 27.88 0.00 +0.00% 27.68 27.92 27.575 0
Jan 28 2020 27.88 0.46 1.68% 27.68 27.92 27.575 57,981
Jan 27 2020 27.42 -0.67 -2.39% 27.49 27.62 27.35 66,819
Jan 24 2020 28.09 -0.01 -0.04% 28.22 28.23 28.0175 135,343
Jan 23 2020 28.10 0.00 +0.00% 28.27 28.27 27.95 0
Jan 23 2020 28.10 0.14 0.5% 28.27 28.27 27.95 68,398
Jan 22 2020 27.96 -0.34 -1.2% 28.10 28.17 27.94 87,753
Jan 21 2020 28.30 -0.08 -0.29% 28.33 28.346 28.21 65,133
Jan 20 2020 28.3815 0.00 +0.00% 28.30 28.42 28.299 0
Jan 17 2020 28.3815 0.00 +0.00% 28.30 28.42 28.299 0
Jan 17 2020 28.3815 0.43 1.54% 28.30 28.42 28.299 58,550
Jan 16 2020 27.95 -0.03 -0.11% 27.955 28.02 27.88 53,288
Jan 15 2020 27.98 0.16 0.58% 27.90 28.03 27.86 61,353
Jan 14 2020 27.82 0.00 +0.00% 27.795 27.92 27.76 0
Jan 14 2020 27.82 0.06 0.22% 27.795 27.92 27.76 65,024
Jan 13 2020 27.76 0.22 0.8% 27.66 27.76 27.56 74,937
Jan 10 2020 27.54 0.17 0.62% 27.42 27.61 27.42 57,596
Jan 09 2020 27.37 0.00 +0.00% 27.46 27.465 27.35 0
Jan 09 2020 27.37 -0.37 -1.33% 27.46 27.465 27.35 66,679
Jan 08 2020 27.74 0.13 0.47% 27.67 27.85 27.6305 50,270
Jan 07 2020 27.61 0.00 0.0% 27.61 27.61 27.61 0
Jan 06 2020 27.61 0.00 0.0% 27.48 27.6665 27.452 35,774
Jan 03 2020 27.61 0.00 +0.00% 27.45 27.72 27.45 0
Jan 03 2020 27.61 -0.37 -1.32% 27.45 27.72 27.45 47,003
Jan 02 2020 27.98 0.35 1.27% 27.85 27.98 27.79 65,490
Jan 01 2020 27.63 0.00 +0.00% 27.50 27.99 27.50 0
Dec 31 2019 27.63 0.00 +0.00% 27.50 27.99 27.50 0
Dec 31 2019 27.63 0.01 0.04% 27.50 27.99 27.50 31,368
Dec 30 2019 27.62 0.00 +0.00% 27.84 27.84 27.62 0
Dec 30 2019 27.62 -0.05 -0.18% 27.84 27.84 27.62 29,696
Dec 27 2019 27.67 0.24 0.87% 27.752 27.795 27.67 66,667
Dec 26 2019 27.43 0.00 +0.00% 27.14 27.50 27.14 0
Dec 26 2019 27.43 0.11 0.4% 27.14 27.50 27.14 34,099
Dec 25 2019 27.32 0.00 +0.00% 27.55 27.55 27.11 0
Dec 24 2019 27.32 0.00 +0.00% 27.55 27.55 27.11 0
Dec 24 2019 27.32 -0.27 -0.96% 27.55 27.55 27.11 32,720
Dec 23 2019 27.585 0.20 0.71% 27.59 27.62 27.51 59,228
Dec 20 2019 27.39 0.40 1.48% 27.30 27.45 27.28 37,736
Dec 19 2019 26.99 -0.08 -0.3% 26.96 27.07 26.91 35,670
Dec 18 2019 27.07 -0.45 -1.64% 27.27 27.31 27.03 46,431
Dec 17 2019 27.52 0.00 +0.00% 27.61 27.63 27.52 0
Dec 17 2019 27.52 0.01 0.03% 27.61 27.63 27.52 36,153
Dec 16 2019 27.513 0.24 0.89% 27.53 27.63 27.48 58,497
Dec 13 2019 27.27 0.00 +0.00% 27.38 27.51 27.27 0
Dec 13 2019 27.27 -0.16 -0.58% 27.38 27.51 27.27 31,574
Dec 12 2019 27.43 -0.01 -0.04% 27.16 27.43 27.16 38,986
Dec 11 2019 27.44 0.18 0.66% 27.24 27.5385 27.24 30,437
Dec 10 2019 27.26 0.28 1.04% 27.11 27.32 27.08 29,513
Dec 09 2019 26.98 0.00 +0.00% 27.09 27.10 26.94 0
Dec 09 2019 26.98 -0.16 -0.59% 27.09 27.10 26.94 44,821
Dec 06 2019 27.14 0.00 +0.00% 27.14 27.14 27.00 0
Dec 06 2019 27.14 0.14 0.52% 27.14 27.14 27.00 180,549
Dec 05 2019 27.00 -0.09 -0.33% 27.09 27.09 26.89 28,224
Dec 04 2019 27.09 0.00 +0.00% 27.09 27.20 27.05 0
Dec 04 2019 27.09 0.17 0.63% 27.09 27.20 27.05 38,444
Dec 03 2019 26.92 0.09 0.34% 26.67 26.92 26.58 47,619
Dec 02 2019 26.83 -0.40 -1.47% 26.99 27.00 26.79 61,073
Nov 29 2019 27.23 0.00 +0.00% 27.115 27.25 27.09 0
Nov 29 2019 27.23 -0.14 -0.51% 27.115 27.25 27.09 20,181
Nov 28 2019 27.37 0.00 +0.00% 27.35 27.45 27.32 0
Nov 27 2019 27.37 -0.12 -0.44% 27.35 27.45 27.32 38,527
Nov 26 2019 27.49 -0.01 -0.02% 27.39 27.62 27.38 135,114
Nov 25 2019 27.495 0.00 +0.00% 27.53 27.5685 27.41 0
Nov 25 2019 27.495 0.02 0.05% 27.53 27.5685 27.41 25,779


Your Recent History
USOTC
VCISY
Vinci (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.