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 (%)
May 30, 2008 18.80 19.05 18.75 19.05 9,897 +0.25(+1.33%)
May 29, 2008 18.80 19.00 18.55 18.80 7,724 -0.70(-3.59%)
May 28, 2008 19.50 19.75 18.90 19.50 40,560 +0.39(+2.04%)
May 27, 2008 19.45 19.45 18.95 19.11 116,613 -0.34(-1.75%)
May 26, 2008 19.45 19.50 19.00 19.45 32,610 +0.00(+0.00%)
May 23, 2008 19.45 19.50 19.00 19.45 32,610 -0.30(-1.52%)
May 22, 2008 19.75 19.75 19.30 19.75 5,198 +0.42(+2.17%)
May 21, 2008 19.33 19.70 19.33 19.33 2,855 -0.12(-0.62%)
May 20, 2008 19.45 19.75 19.45 19.45 1,261 -0.30(-1.52%)
May 19, 2008 19.80 19.75 19.60 19.75 1,608 -0.05(-0.25%)
May 16, 2008 19.80 19.80 19.40 19.80 4,951 +0.25(+1.28%)
May 15, 2008 19.55 19.55 19.50 19.55 581 +0.55(+2.89%)
May 14, 2008 18.75 19.30 19.00 19.00 5,645 +0.25(+1.33%)
May 13, 2008 18.75 18.75 18.50 18.75 4,372 +0.30(+1.63%)
May 12, 2008 18.45 18.70 18.45 18.45 3,269 -0.05(-0.27%)
May 09, 2008 18.70 18.50 18.25 18.50 3,233 -0.20(-1.07%)
May 08, 2008 18.70 18.70 18.35 18.70 3,487 +0.10(+0.54%)
May 07, 2008 18.60 18.60 18.25 18.60 3,360 +0.15(+0.81%)
May 06, 2008 18.45 18.70 18.30 18.45 9,098 -0.30(-1.60%)
May 05, 2008 18.75 18.75 18.55 18.75 2,178 +0.40(+2.18%)
May 02, 2008 18.14 18.75 18.35 18.35 2,185 +0.21(+1.16%)
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.