Skip to main content

Vinci Sa ADR (OP: VCISY )

26.52 +0.08 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.58 11.62 11.50 11.52 24,023 -0.19(-1.62%)
Apr 27, 2012 11.73 11.81 11.66 11.71 65,569 +0.34(+2.99%)
Apr 26, 2012 11.10 11.44 11.10 11.37 38,554 -0.10(-0.87%)
Apr 25, 2012 11.25 11.47 11.21 11.47 17,375 +0.58(+5.33%)
Apr 24, 2012 10.76 11.02 10.76 10.89 12,415 +0.25(+2.35%)
Apr 23, 2012 10.70 10.70 10.53 10.64 20,275 -0.44(-3.99%)
Apr 20, 2012 10.94 11.13 10.94 11.08 15,601 -0.02(-0.16%)
Apr 19, 2012 11.35 11.45 11.04 11.10 29,498 -0.43(-3.73%)
Apr 18, 2012 11.45 11.60 11.45 11.53 21,418 -0.37(-3.11%)
Apr 17, 2012 11.66 11.93 11.62 11.90 32,954 +0.48(+4.20%)
Apr 16, 2012 11.36 11.47 11.33 11.42 20,804 +0.09(+0.79%)
Apr 13, 2012 11.62 11.62 11.33 11.33 17,227 -0.58(-4.87%)
Apr 12, 2012 11.69 11.97 11.69 11.91 34,850 +0.15(+1.28%)
Apr 11, 2012 11.93 11.95 11.70 11.76 13,290 +0.27(+2.35%)
Apr 10, 2012 11.87 11.87 11.49 11.49 25,538 -0.51(-4.25%)
Apr 09, 2012 11.83 12.02 11.83 12.00 21,074 +0.00(+0.00%)
Apr 05, 2012 12.00 12.09 11.94 12.00 18,765 -0.13(-1.07%)
Apr 04, 2012 12.08 12.18 12.08 12.13 13,522 -0.32(-2.57%)
Apr 03, 2012 12.75 12.76 12.38 12.45 29,670 -0.48(-3.71%)
Apr 02, 2012 12.60 12.97 12.58 12.93 11,942 -0.07(-0.54%)
Mar 30, 2012 12.96 13.02 12.79 13.00 8,852 +0.27(+2.12%)
Mar 29, 2012 12.78 12.78 12.61 12.73 15,199 -0.14(-1.09%)
Mar 28, 2012 13.01 13.03 12.81 12.87 16,125 -0.21(-1.61%)
Mar 27, 2012 13.19 13.19 13.08 13.08 17,159 -0.06(-0.46%)
Mar 26, 2012 12.96 13.19 12.94 13.14 189,018 +0.19(+1.47%)
Mar 23, 2012 12.79 12.95 12.75 12.95 11,894 +0.09(+0.70%)
Mar 22, 2012 12.77 12.88 12.73 12.86 10,544 -0.11(-0.85%)
Mar 21, 2012 13.03 13.05 12.96 12.97 12,235 -0.08(-0.61%)
Mar 20, 2012 13.06 13.13 13.02 13.05 11,920 -0.18(-1.36%)
Mar 19, 2012 13.17 13.31 13.17 13.23 12,427 -0.13(-0.97%)
Mar 16, 2012 13.31 13.42 13.29 13.36 13,024 +0.13(+0.98%)
Mar 15, 2012 13.15 13.29 13.13 13.23 15,759 +0.25(+1.93%)
Mar 14, 2012 13.14 13.16 12.95 12.98 16,212 -0.07(-0.54%)
Mar 13, 2012 13.00 13.10 12.96 13.05 25,958 +0.07(+0.54%)
Mar 12, 2012 12.89 13.04 12.85 12.98 10,548 +0.19(+1.49%)
Mar 09, 2012 12.86 12.95 12.79 12.79 13,391 -0.16(-1.24%)
Mar 08, 2012 12.81 13.03 12.76 12.95 11,748 +0.40(+3.19%)
Mar 07, 2012 12.53 12.59 12.45 12.55 15,100 +0.28(+2.28%)
Mar 06, 2012 12.51 12.51 12.26 12.27 21,919 -0.71(-5.47%)
Mar 05, 2012 12.95 13.04 12.88 12.98 21,371 +0.06(+0.46%)
Mar 02, 2012 13.00 13.11 12.90 12.92 52,704 -0.19(-1.45%)
Mar 01, 2012 13.08 13.22 13.05 13.11 264,046 +0.12(+0.92%)
Feb 29, 2012 13.17 13.20 12.96 12.99 18,568 +0.00(+0.00%)
Feb 28, 2012 12.88 13.06 12.87 12.99 10,606 +0.19(+1.48%)
Feb 27, 2012 12.70 12.84 12.64 12.80 18,972 -0.10(-0.78%)
Feb 24, 2012 12.94 13.02 12.90 12.90 8,641 +0.05(+0.39%)
Feb 23, 2012 12.69 12.85 12.66 12.85 15,936 +0.20(+1.58%)
Feb 22, 2012 12.65 12.69 12.59 12.65 24,412 -0.10(-0.78%)
Feb 21, 2012 12.78 12.88 12.74 12.75 30,054 +0.19(+1.51%)
Feb 17, 2012 12.53 12.56 12.42 12.56 7,768 +0.18(+1.45%)
Feb 16, 2012 12.11 12.43 12.10 12.38 20,097 +0.11(+0.90%)
Feb 15, 2012 12.40 12.40 12.16 12.27 16,882 -0.11(-0.89%)
Feb 14, 2012 12.45 12.48 12.28 12.38 9,519 -0.11(-0.88%)
Feb 13, 2012 12.62 12.62 12.46 12.49 10,346 +0.05(+0.40%)
Feb 10, 2012 12.52 12.61 12.41 12.44 16,501 -0.24(-1.89%)
Feb 09, 2012 12.81 12.81 12.66 12.68 26,486 +0.08(+0.63%)
Feb 08, 2012 12.51 12.60 12.44 12.60 21,430 +0.41(+3.36%)
Feb 07, 2012 12.02 12.19 11.95 12.19 11,450 +0.14(+1.16%)
Feb 06, 2012 11.96 12.19 11.95 12.05 7,502 -0.06(-0.50%)
Feb 03, 2012 12.04 12.20 12.04 12.11 23,793 +0.16(+1.34%)
Feb 02, 2012 11.98 12.04 11.89 11.95 15,656 +0.18(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.