Vinci SA (PK) (VCISY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.228459530026 | 30.64 | 31 | 30.237 | 50596 | 30.71746096 | DR |
| 4 | 1.02 | 3.43550016841 | 29.69 | 31 | 29.34 | 150788 | 30.16617874 | DR |
| 12 | 3.58 | 13.1957242905 | 27.13 | 31 | 27.06 | 146502 | 29.01968721 | DR |
| 26 | -0.56 | -1.79085385353 | 31.27 | 32.82 | 25.4 | 139752 | 29.05792584 | DR |
| 52 | 3.15 | 11.4296081277 | 27.56 | 32.82 | 25.4 | 109053 | 29.26567171 | DR |
| 156 | 4.7 | 18.0699730873 | 26.01 | 32.82 | 19.54 | 106371 | 26.45124985 | DR |
| 260 | 3.7675 | 13.9834833442 | 26.9425 | 32.82 | 14.89 | 103341 | 25.25931901 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 30.71 | 0.38 | 1.25 | 30.515 | 30.71 | 30.5 | 34826 |
| 1727126940 | 30.33 | -0.27 | -0.88 | 30.34 | 30.46 | 30.237 | 39345 |
| 1726867200 | 30.6 | -0.2 | -0.65 | 30.7 | 30.73 | 30.48 | 44562 |
| 1726781220 | 30.8 | -0.2 | -0.65 | 30.79 | 31 | 30.63 | 76693 |
| 1726694460 | 31 | 0.26 | 0.85 | 30.69 | 31 | 30.55 | 46410 |
| 1726608240 | 30.74 | 0.16 | 0.52 | 30.64 | 30.74 | 30.57 | 45971 |
| 1726521720 | 30.58 | 0.29 | 0.96 | 30.3295 | 30.59 | 30.27 | 211587 |
| 1726262940 | 30.29 | 0.31 | 1.03 | 30.18 | 30.37 | 30.15 | 592924 |
| 1726176540 | 29.98 | -0.5 | -1.64 | 30.2275 | 30.39 | 29.34 | 1214836 |
| 1726090140 | 30.48 | 0.14 | 0.46 | 30.32 | 30.48 | 29.995 | 74074 |
| 1726003500 | 30.34 | 0.12 | 0.40 | 30.3 | 30.34 | 30.11 | 96077 |
| 1725917160 | 30.22 | 0.16 | 0.53 | 30.18 | 30.3375 | 30.165 | 40179 |
| 1725658020 | 30.06 | -0.31 | -1.02 | 30.36 | 30.4 | 29.99 | 102122 |
| 1725571440 | 30.37 | 0.72 | 2.43 | 30.56 | 30.56 | 30.25 | 38093 |
| 1725485040 | 29.65 | 0.1 | 0.34 | 29.6 | 29.82 | 29.6 | 50446 |
| 1725398880 | 29.55 | -0.25 | -0.84 | 29.76 | 29.84 | 29.53 | 41872 |
| 1725053340 | 29.8 | 0.1 | 0.34 | 29.945 | 30.03 | 29.76 | 41569 |
| 1724966400 | 29.7 | 0 | 0.00 | 29.6365 | 29.85 | 29.61 | 31045 |
| 1724880360 | 29.7 | -0.16 | -0.54 | 29.78 | 29.894 | 29.63 | 50832 |
| 1724794080 | 29.86 | 0.06 | 0.20 | 29.69 | 29.9371 | 29.59 | 26331 |
| 1724707740 | 29.8 | -0.07 | -0.23 | 29.68 | 29.8325 | 29.65 | 29419 |
| 1724448480 | 29.87 | 0.57 | 1.95 | 29.47 | 29.88 | 29.47 | 42759 |
| 1724362140 | 29.3 | -0.09 | -0.31 | 29.47 | 29.47 | 29.24 | 106756 |
| 1724275380 | 29.39 | 0.22 | 0.75 | 29.22 | 29.51 | 29.19 | 24660 |
| 1724188800 | 29.17 | -0.12 | -0.41 | 29.25 | 29.35 | 29.12 | 38150 |
| 1724102880 | 29.29 | 0.29 | 1.00 | 29.23 | 29.42 | 29.2 | 72323 |
| 1723843740 | 29 | 0.27 | 0.94 | 28.9 | 29.13 | 28.8 | 67765 |
| 1723756860 | 28.73 | 0.29 | 1.02 | 28.54 | 28.7785 | 28.48 | 82148 |
| 1723670820 | 28.44 | -0.04 | -0.14 | 28.4175 | 28.59 | 28.35 | 77937 |
| 1723584360 | 28.48 | 0.51 | 1.82 | 28.06 | 28.52 | 28.04 | 122959 |
| 1723497900 | 27.97 | -0.34 | -1.20 | 28.02 | 28.07 | 27.9 | 90705 |
| 1723238400 | 28.31 | 0.21 | 0.75 | 28.07 | 28.31 | 28.03 | 236406 |
| 1723152000 | 28.1 | 0.15 | 0.54 | 28.06 | 28.12 | 27.94 | 101408 |
| 1723065720 | 27.95 | 0.3 | 1.08 | 28.28 | 28.38 | 27.95 | 148125 |
| 1722979800 | 27.65 | 0.11 | 0.40 | 27.425 | 27.67 | 27.35 | 243760 |
| 1722893340 | 27.54 | -0.36 | -1.29 | 27.58 | 27.78 | 27.48 | 116039 |
| 1722634140 | 27.9 | 0.13 | 0.47 | 27.866 | 27.99 | 27.73 | 106503 |
| 1722547620 | 27.77 | -0.77 | -2.70 | 28.19 | 28.218 | 27.66 | 91213 |
| 1722461340 | 28.54 | -0.22 | -0.76 | 28.61 | 28.66 | 28.467 | 135968 |
| 1722374820 | 28.76 | 0.28 | 0.98 | 28.7535 | 28.84 | 28.7 | 644015 |
| 1722288180 | 28.48 | -0.85 | -2.90 | 28.55 | 28.7 | 28.47 | 942624 |
| 1722029100 | 29.33 | 1 | 3.53 | 29.2 | 29.3796 | 29.2 | 70471 |
| 1721942400 | 28.33 | -0.05 | -0.18 | 28.09 | 28.47 | 28.03 | 128904 |
| 1721856480 | 28.38 | -0.34 | -1.18 | 28.6 | 28.6 | 28.38 | 73812 |
| 1721770140 | 28.72 | -0.47 | -1.59 | 28.75 | 28.86 | 28.69 | 95096 |
| 1721683740 | 29.185 | 0.52 | 1.83 | 29.09 | 29.21 | 28.9975 | 190848 |
| 1721424180 | 28.66 | -0.14 | -0.49 | 28.73 | 28.79 | 28.607 | 49454 |
| 1721337960 | 28.8 | 0.03 | 0.10 | 28.95 | 28.9975 | 28.77 | 87262 |
| 1721251320 | 28.77 | 0 | 0.00 | 28.74 | 28.92 | 28.74 | 65639 |
| 1721164920 | 28.77 | 0.18 | 0.63 | 28.4725 | 28.77 | 28.453 | 60486 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
