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 | 0.87 | 3.41444270016 | 25.48 | 26.55 | 25.08 | 323746 | 25.67220171 | DR |
| 4 | 1.22 | 4.85475527258 | 25.13 | 26.55 | 25.08 | 271750 | 25.66685736 | DR |
| 12 | -1.1 | -4.0072859745 | 27.45 | 29.02 | 25.08 | 246969 | 26.13678981 | DR |
| 26 | -2.39 | -8.31593597773 | 28.74 | 31 | 25.08 | 201169 | 27.52394286 | DR |
| 52 | -5.0725 | -16.1428912404 | 31.4225 | 32.82 | 25.08 | 155855 | 28.26233935 | DR |
| 156 | -1.38 | -4.97655968265 | 27.73 | 32.82 | 19.54 | 121533 | 26.61282297 | DR |
| 260 | -1.95 | -6.89045936396 | 28.3 | 32.82 | 14.89 | 114522 | 25.45693031 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 26.35 | 0.35 | 1.35 | 26.35 | 26.55 | 26.3 | 211945 |
| 1737066420 | 26 | 0.28 | 1.09 | 25.8499 | 26.1 | 25.7855 | 596363 |
| 1736979720 | 25.72 | 0.18 | 0.70 | 25.7 | 25.81 | 25.59 | 128440 |
| 1736893380 | 25.54 | 0.18 | 0.71 | 25.46 | 25.59 | 25.37 | 397348 |
| 1736806800 | 25.36 | -0.03 | -0.12 | 25.12 | 25.36 | 25.08 | 298682 |
| 1736547720 | 25.39 | -0.33 | -1.28 | 25.48 | 25.48 | 25.2 | 197897 |
| 1736375340 | 25.72 | -0.33 | -1.27 | 25.5 | 25.73 | 25.385 | 99825 |
| 1736288940 | 26.05 | 0.24 | 0.93 | 26.45 | 26.46 | 26.0145 | 341987 |
| 1736202360 | 25.81 | 0.33 | 1.30 | 25.59 | 26.09 | 25.59 | 514260 |
| 1735942980 | 25.48 | 0 | 0.00 | 25.52 | 25.59 | 25.3 | 233029 |
| 1735856700 | 25.48 | -0.19 | -0.73 | 25.57 | 25.6525 | 25.38 | 141666 |
| 1735683960 | 25.6675 | 0.01 | 0.03 | 25.8285 | 26.11 | 25.57 | 104792 |
| 1735597740 | 25.66 | -0.12 | -0.47 | 25.67 | 25.73 | 25.47 | 274507 |
| 1735338000 | 25.78 | 0.18 | 0.70 | 25.6599 | 25.8055 | 25.63 | 242047 |
| 1735252020 | 25.6 | 0.14 | 0.55 | 25.595 | 25.79 | 25.38 | 203192 |
| 1735078200 | 25.46 | -0.06 | -0.24 | 25.4575 | 25.53 | 25.39 | 197430 |
| 1734992400 | 25.52 | 0.08 | 0.31 | 25.48 | 25.58 | 25.38 | 341709 |
| 1734733200 | 25.44 | 0 | 0.00 | 25.13 | 25.58 | 25.13 | 306569 |
| 1734646800 | 25.44 | 0.05 | 0.20 | 25.51 | 25.53 | 25.4 | 275152 |
| 1734560940 | 25.39 | -0.01 | -0.04 | 25.96 | 26.045 | 25.39 | 413124 |
| 1734474360 | 25.4 | -0.73 | -2.79 | 26.07 | 26.34 | 25.39 | 479901 |
| 1734388140 | 26.13 | -0.37 | -1.40 | 26.12 | 26.25 | 26.02 | 738262 |
| 1734128940 | 26.5 | 0.28 | 1.07 | 26.5801 | 26.6 | 26.4 | 211482 |
| 1734042480 | 26.22 | -0.23 | -0.87 | 26.43 | 26.495 | 26.21 | 207266 |
| 1733955900 | 26.45 | 0.03 | 0.11 | 26.4701 | 26.55 | 26.31 | 148413 |
| 1733869200 | 26.42 | -0.15 | -0.56 | 26.578 | 26.59 | 26.36 | 232519 |
| 1733782800 | 26.57 | -0.03 | -0.11 | 26.66 | 26.834 | 26.57 | 179765 |
| 1733523600 | 26.6 | 0.05 | 0.19 | 26.72 | 26.72 | 26.5 | 157787 |
| 1733437500 | 26.55 | 0.76 | 2.95 | 26.32 | 26.63 | 26.3034 | 190738 |
| 1733350980 | 25.79 | 0.36 | 1.42 | 25.77 | 25.94 | 25.77 | 241114 |
| 1733264700 | 25.43 | -0.12 | -0.47 | 25.4501 | 25.5884 | 25.41 | 500004 |
| 1733178180 | 25.55 | -0.77 | -2.93 | 25.92 | 25.925 | 25.31 | 393741 |
| 1732918200 | 26.32 | 0.68 | 2.65 | 26.14 | 26.35 | 26.13 | 89633 |
| 1732746540 | 25.64 | -0.18 | -0.70 | 25.72 | 25.73 | 25.59 | 124601 |
| 1732660140 | 25.82 | -0.37 | -1.41 | 26.19 | 26.22 | 25.82 | 199755 |
| 1732573560 | 26.19 | -0.01 | -0.04 | 26.355 | 26.3635 | 26.16 | 228435 |
| 1732314000 | 26.2 | -0.22 | -0.83 | 26.08 | 26.245 | 26.044 | 105519 |
| 1732227900 | 26.42 | 0.05 | 0.19 | 26.41 | 26.4701 | 26.222 | 187334 |
| 1732141740 | 26.37 | -0.15 | -0.57 | 26.39 | 26.42 | 26.26 | 105450 |
| 1732054800 | 26.52 | -0.07 | -0.26 | 26.15 | 26.63 | 26.15 | 166109 |
| 1731968640 | 26.59 | 0.18 | 0.68 | 26.5 | 26.68 | 26.47 | 260181 |
| 1731709260 | 26.41 | 0.16 | 0.61 | 26.49 | 26.53 | 26.34 | 318147 |
| 1731622800 | 26.25 | 0.17 | 0.65 | 26.37 | 26.5025 | 26.21 | 442234 |
| 1731536760 | 26.08 | -0.45 | -1.70 | 26.11 | 26.12 | 25.785 | 143037 |
| 1731450480 | 26.53 | -0.4 | -1.49 | 26.86 | 26.86 | 26.32 | 277856 |
| 1731363600 | 26.93 | 0.12 | 0.45 | 27.0025 | 27.0025 | 26.88 | 205172 |
| 1731104400 | 26.81 | -0.41 | -1.51 | 26.975 | 26.975 | 26.7 | 126001 |
| 1731018540 | 27.22 | 0.13 | 0.48 | 27.28 | 27.3425 | 27.03 | 205703 |
| 1730931600 | 27.09 | -0.76 | -2.73 | 27.05 | 27.135 | 26.967 | 273166 |
| 1730845680 | 27.85 | 0.11 | 0.40 | 27.78 | 27.93 | 27.64 | 123895 |
| 1730759160 | 27.74 | -0.12 | -0.41 | 27.99 | 28.05 | 27.69 | 115349 |
| 1730496420 | 27.855 | -0.04 | -0.13 | 27.99 | 28.04 | 27.83 | 93421 |
| 1730409780 | 27.89 | 0.23 | 0.83 | 27.75 | 27.92 | 27.57 | 84385 |
| 1730323500 | 27.66 | -0.18 | -0.65 | 27.47 | 27.68 | 27.47 | 66559 |
| 1730237280 | 27.84 | -0.24 | -0.85 | 27.94 | 27.94 | 27.72 | 96657 |
| 1730150880 | 28.08 | 0.98 | 3.62 | 27.7901 | 29.02 | 27.73 | 386435 |
| 1729891500 | 27.1 | -0.43 | -1.56 | 27.45 | 27.49 | 27.06 | 416241 |
| 1729805160 | 27.53 | -0.71 | -2.51 | 28.08 | 28.1025 | 27.16 | 185747 |
| 1729718940 | 28.24 | -0.06 | -0.21 | 28.05 | 28.24 | 28.05 | 83425 |
| 1729632300 | 28.3 | -0.21 | -0.74 | 28.29 | 28.31 | 28.22 | 88923 |
| 1729545600 | 28.51 | -0.63 | -2.16 | 28.7 | 28.7 | 28.42 | 66605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
