Vinci SA (PK) (VCISY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 28.59 | -0.21 | -0.73 | 28.73 | 28.78 | 28.56 | 85831 |
| 1720819200 | 28.8 | 0.48 | 1.69 | 28.635 | 28.8791 | 28.635 | 105558 |
| 1720733280 | 28.32 | 0.13 | 0.46 | 28.37 | 28.44 | 28.31 | 91760 |
| 1720646880 | 28.19 | 0.27 | 0.97 | 28.03 | 28.19 | 27.95 | 73271 |
| 1720560540 | 27.92 | -0.64 | -2.24 | 28.01 | 28.04 | 27.725 | 270420 |
| 1720473600 | 28.56 | -0.04 | -0.14 | 28.79 | 28.81 | 28.5 | 141388 |
| 1720214640 | 28.6 | 0.79 | 2.84 | 28.54 | 28.6 | 28.21 | 258121 |
| 1720041000 | 27.81 | 0.61 | 2.24 | 27.65 | 27.83 | 27.553 | 71188 |
| 1719955740 | 27.2 | 0.19 | 0.70 | 27.13 | 27.3 | 27.06 | 194957 |
| 1719868980 | 27.01 | 0.68 | 2.58 | 27.305 | 27.3625 | 26.9125 | 257757 |
| 1719610020 | 26.33 | -0.13 | -0.49 | 26.26 | 26.345 | 26.21 | 277380 |
| 1719523200 | 26.46 | -0.49 | -1.82 | 26.68 | 26.745 | 26.37 | 441333 |
| 1719437040 | 26.95 | -0.26 | -0.96 | 26.81 | 27.05 | 26.8 | 406126 |
| 1719350880 | 27.21 | -0.28 | -1.02 | 27.01 | 27.22 | 27.01 | 332748 |
| 1719264540 | 27.49 | 0.27 | 0.99 | 27.47 | 27.6305 | 27.36 | 308002 |
| 1719005220 | 27.22 | -0.09 | -0.33 | 27.08 | 27.2692 | 26.975 | 102545 |
| 1718918640 | 27.31 | 0.79 | 2.98 | 27.21 | 27.43 | 27.17 | 121162 |
| 1718746140 | 26.52 | 0.08 | 0.30 | 26.8801 | 27.07 | 25.4 | 233167 |
| 1718659680 | 26.44 | 0.27 | 1.03 | 26.26 | 26.46 | 26.0475 | 154472 |
| 1718400300 | 26.17 | -0.77 | -2.86 | 26.47 | 26.47 | 26.0075 | 186112 |
| 1718314140 | 26.94 | -0.82 | -2.95 | 27.34 | 27.64 | 26.81 | 124269 |
| 1718227380 | 27.76 | 0.68 | 2.51 | 28 | 28.155 | 27.74 | 206789 |
| 1718141340 | 27.08 | -1.23 | -4.34 | 27.34 | 27.41 | 26.975 | 465054 |
| 1718054880 | 28.31 | -1.55 | -5.19 | 28.2 | 28.31 | 28.076 | 92730 |
| 1717795800 | 29.86 | -1.07 | -3.46 | 30.11 | 30.11 | 29.79 | 44778 |
| 1717709400 | 30.93 | -0.02 | -0.06 | 30.8625 | 30.9492 | 30.78 | 77708 |
| 1717622460 | 30.95 | 0.06 | 0.19 | 30.9 | 31.07 | 30.74 | 174024 |
| 1717536360 | 30.89 | -0.37 | -1.18 | 30.77 | 30.98 | 30.77 | 78789 |
| 1717450140 | 31.26 | 0.16 | 0.51 | 31.28 | 31.32 | 31.06 | 150094 |
| 1717190940 | 31.1 | 0.04 | 0.13 | 31.02 | 31.15 | 30.84 | 385096 |
| 1717104540 | 31.06 | 0.48 | 1.57 | 30.95 | 31.13 | 30.87 | 72896 |
| 1717018020 | 30.58 | -0.42 | -1.35 | 30.58 | 30.66 | 30.49 | 53213 |
| 1716931740 | 31 | 0.07 | 0.23 | 31.2075 | 31.2075 | 30.93 | 52552 |
| 1716585840 | 30.93 | 0.08 | 0.26 | 30.84 | 31.01 | 30.84 | 40197 |
| 1716499740 | 30.85 | -0.15 | -0.48 | 31.13 | 31.137 | 30.7825 | 152673 |
| 1716412800 | 31 | -0.28 | -0.90 | 31.198 | 31.28 | 30.96 | 208644 |
| 1716326940 | 31.28 | -0.03 | -0.10 | 31.25 | 31.4 | 31.16 | 26208 |
| 1716240180 | 31.31 | 0.08 | 0.26 | 31.29 | 31.3989 | 31.29 | 29500 |
| 1715981340 | 31.23 | -0.13 | -0.41 | 31.18 | 31.32 | 31.17 | 34465 |
| 1715894940 | 31.36 | -0.3 | -0.95 | 31.52 | 31.59 | 31.36 | 31985 |
| 1715808000 | 31.66 | 0.23 | 0.73 | 31.605 | 31.69 | 31.5 | 40031 |
| 1715722140 | 31.43 | 0.19 | 0.61 | 31.36 | 31.43 | 31.24 | 30439 |
| 1715635200 | 31.24 | 0.08 | 0.26 | 31.1 | 31.26 | 31.08 | 74838 |
| 1715376000 | 31.16 | 0.09 | 0.29 | 31.27 | 31.27 | 30.9675 | 50913 |
| 1715289720 | 31.07 | 0.54 | 1.77 | 31 | 31.07 | 30.92 | 105034 |
| 1715203200 | 30.53 | 0.33 | 1.09 | 30.6 | 30.835 | 30.5 | 34499 |
| 1715117340 | 30.2 | 0.35 | 1.17 | 30.21 | 30.29 | 30.005 | 85598 |
| 1715030940 | 29.85 | 0.05 | 0.17 | 29.885 | 30 | 29.85 | 42163 |
| 1714771740 | 29.8 | 0.28 | 0.95 | 29.86 | 29.91 | 29.7075 | 63416 |
| 1714685340 | 29.52 | 0.22 | 0.75 | 29.47 | 29.61 | 29.39 | 57562 |
| 1714598400 | 29.3 | 0.01 | 0.03 | 29.19 | 29.69 | 29.19 | 36185 |
| 1714512600 | 29.29 | -0.33 | -1.11 | 29.57 | 29.71 | 29.29 | 66386 |
| 1714425720 | 29.62 | -0.08 | -0.27 | 29.59 | 29.67 | 29.52 | 90176 |
| 1714166580 | 29.7 | -0.01 | -0.03 | 29.69 | 29.715 | 29.54 | 69223 |
| 1714080300 | 29.71 | -0.07 | -0.24 | 29.48 | 29.72 | 29.22 | 436533 |
| 1713994020 | 29.78 | -0.07 | -0.23 | 29.83 | 29.92 | 29.67 | 666533 |
| 1713907740 | 29.85 | 0.24 | 0.81 | 29.61 | 29.87 | 29.61 | 80786 |
| 1713821340 | 29.61 | 0.2 | 0.68 | 29.71 | 29.71 | 28.84 | 70490 |
| 1713561900 | 29.41 | -0.7 | -2.32 | 29.18 | 29.53 | 29.18 | 37209 |
| 1713475500 | 30.11 | 0.19 | 0.64 | 30.01 | 30.27 | 29.93 | 105686 |
| 1713389100 | 29.92 | 0.16 | 0.54 | 30.32 | 30.37 | 29.73 | 149767 |
| 1713302940 | 29.7592 | -0.02 | -0.07 | 29.675 | 29.83 | 29.59 | 146967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
