Vinci (SQU)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -0.753453327752 | 119.45 | 120 | 113.7 | 10301 | 116.10331618 | DE |
| 4 | 9.55 | 8.76146788991 | 109 | 120 | 107.5 | 8658 | 113.70268852 | DE |
| 12 | 20.55 | 20.9693877551 | 98 | 120 | 9.6 | 7431 | 107.59002677 | DE |
| 26 | 8.3 | 7.5283446712 | 110.25 | 120 | 9.6 | 6111 | 105.21775888 | DE |
| 52 | -0.55 | -0.461796809404 | 119.1 | 120.98 | 9.6 | 5140 | 106.00151744 | DE |
| 156 | 28.53 | 31.6929571206 | 90.02 | 120.98 | 9.6 | 2858 | 105.74381676 | DE |
| 260 | 62.51 | 111.545324768 | 56.04 | 120.98 | 9.6 | 2585 | 98.37545034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 119.2 | 3.65 | 3.16 | 116.6 | 119.2 | 115.55 | 13601 |
| 1741901220 | 115.55 | -1 | -0.86 | 116.15 | 117.75 | 115 | 6109 |
| 1741814820 | 116.55 | 1.4 | 1.22 | 114.85 | 116.7 | 114.85 | 6701 |
| 1741728420 | 115.15 | -0.8 | -0.69 | 116.15 | 118 | 113.7 | 17397 |
| 1741642020 | 115.95 | -1.85 | -1.57 | 118.65 | 120 | 114.9 | 10359 |
| 1741382820 | 117.8 | -1.4 | -1.17 | 119.45 | 119.95 | 116.15 | 10939 |
| 1741296420 | 119.2 | 1.85 | 1.58 | 118.05 | 119.8 | 117.7 | 16797 |
| 1741210020 | 117.35 | 5.35 | 4.78 | 112.5 | 119.45 | 112.5 | 22074 |
| 1741123620 | 112 | 0 | 0.00 | 112.05 | 114.55 | 110.5 | 13401 |
| 1741037220 | 112 | 0.95 | 0.86 | 112 | 113.85 | 109.4 | 12229 |
| 1740778020 | 111.05 | 1.2 | 1.09 | 109.05 | 111.1 | 109.05 | 2540 |
| 1740691620 | 109.85 | -1.6 | -1.44 | 111.95 | 111.95 | 109.85 | 3391 |
| 1740605220 | 111.45 | 1.75 | 1.60 | 109.95 | 111.55 | 109.5 | 5733 |
| 1740518820 | 109.7 | 0.05 | 0.05 | 109.3 | 109.95 | 108.6 | 5359 |
| 1740432420 | 109.65 | 1.7 | 1.57 | 108.85 | 109.8 | 108.65 | 4181 |
| 1740173220 | 107.95 | 0.15 | 0.14 | 108.2 | 108.8 | 107.8 | 7920 |
| 1740086820 | 107.8 | -0.8 | -0.74 | 108.95 | 109.3 | 107.7 | 4779 |
| 1740000420 | 108.6 | -1.5 | -1.36 | 110.65 | 110.7 | 107.8 | 5002 |
| 1739914020 | 110.1 | 1.3 | 1.19 | 109 | 111.5 | 108.5 | 7070 |
| 1739827620 | 108.8 | 0.45 | 0.42 | 109 | 109.7 | 107.65 | 6381 |
| 1739568420 | 108.35 | -0.4 | -0.37 | 109 | 109.2 | 107.5 | 4800 |
| 1739482020 | 108.75 | 1.25 | 1.16 | 106.95 | 109.35 | 106.95 | 9232 |
| 1739395620 | 107.5 | -0.2 | -0.19 | 107.6 | 107.75 | 106.6 | 7191 |
| 1739309220 | 107.7 | -1.15 | -1.06 | 108.05 | 109.8 | 106.65 | 9517 |
| 1739222820 | 108.85 | -0.9 | -0.82 | 110.15 | 110.9 | 107.65 | 8247 |
| 1738963620 | 109.75 | 1.75 | 1.62 | 109.95 | 111.8 | 106.45 | 11634 |
| 1738877220 | 108 | 1.85 | 1.74 | 106.25 | 109.6 | 105.45 | 8986 |
| 1738790820 | 106.15 | -0.1 | -0.09 | 106.4 | 106.4 | 104.95 | 5767 |
| 1738704420 | 106.25 | 1.65 | 1.58 | 104.6 | 106.4 | 103.35 | 5151 |
| 1738618020 | 104.6 | 0.2 | 0.19 | 103.65 | 104.6 | 102.25 | 5996 |
| 1738358820 | 104.4 | -0.35 | -0.33 | 104.95 | 105.9 | 103.85 | 6116 |
| 1738272420 | 104.75 | 1.1 | 1.06 | 103.85 | 105 | 103 | 2585 |
| 1738186020 | 103.65 | -1.3 | -1.24 | 105.65 | 105.8 | 103 | 3161 |
| 1738099620 | 104.95 | 1 | 0.96 | 103.7 | 105 | 103.4 | 5809 |
| 1738013220 | 103.95 | 1.2 | 1.17 | 102.5 | 104.2 | 101 | 5226 |
| 1737754020 | 102.75 | -1.05 | -1.01 | 103.9 | 104.5 | 102 | 4228 |
| 1737667620 | 103.8 | 0.9 | 0.87 | 102.65 | 104.05 | 102.65 | 6324 |
| 1737581220 | 102.9 | 0.4 | 0.39 | 102.65 | 103.95 | 102.5 | 3955 |
| 1737494820 | 102.5 | -0.95 | -0.92 | 103.15 | 103.6 | 102.25 | 6107 |
| 1737408420 | 103.45 | 0.8 | 0.78 | 103 | 103.45 | 102.25 | 5100 |
| 1737149220 | 102.65 | 1.5 | 1.48 | 101.25 | 103.25 | 101.1 | 2984 |
| 1737062820 | 101.15 | 0.95 | 0.95 | 100.65 | 101.15 | 99 | 4774 |
| 1736976420 | 100.2 | 0.5 | 0.50 | 99.52 | 100.2 | 98.94 | 4387 |
| 1736890020 | 99.7 | 0.74 | 0.75 | 99.6 | 100.95 | 98.88 | 4569 |
| 1736803620 | 98.96 | -0.3 | -0.30 | 98.92 | 99.3 | 98 | 5389 |
| 1736544420 | 99.26 | -1.24 | -1.23 | 102.05 | 102.45 | 98.8 | 4581 |
| 1736458020 | 100.5 | 0.68 | 0.68 | 99.38 | 102.8 | 98.8 | 4018 |
| 1736371620 | 99.82 | -0.93 | -0.92 | 101 | 101.3 | 98.8 | 4481 |
| 1736285220 | 100.75 | 0.6 | 0.60 | 99.6 | 102.15 | 99.6 | 4364 |
| 1736198820 | 100.15 | 0.81 | 0.82 | 99.66 | 106 | 98.36 | 47091 |
| 1735939620 | 99.34 | 0.1 | 0.10 | 99.78 | 100.1 | 98.72 | 3920 |
| 1735853220 | 99.24 | -0.1 | -0.10 | 100.05 | 100.25 | 98.14 | 5222 |
| 1735594020 | 99.34 | 0.72 | 0.73 | 98.96 | 99.52 | 98.84 | 2705 |
| 1735334820 | 98.62 | -0.26 | -0.26 | 98.06 | 99.16 | 9.6 | 5374 |
| 1734989220 | 98.88 | -0.1 | -0.10 | 99.26 | 99.26 | 97.34 | 5142 |
| 1734730020 | 98.98 | 0.46 | 0.47 | 98 | 99.08 | 96.9 | 6205 |
| 1734643620 | 98.52 | 0.22 | 0.22 | 97.02 | 98.84 | 97.02 | 4231 |
| 1734557220 | 98.3 | 0.28 | 0.29 | 99 | 99.66 | 98.02 | 4692 |
| 1734470820 | 98.02 | -1.72 | -1.72 | 99.6 | 100.05 | 98.02 | 4045 |
| 1734384420 | 99.74 | -1.61 | -1.59 | 100.75 | 101.35 | 99.48 | 3498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
