Indicators

Vinci Sa ADR (OP: VCISY )

26.59 +0.15 (+0.58%)

Streaming Delayed Price Updated: 1:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	15.28	15.32	15.18	15.27	14,118	+0.21(+1.39%)
May 23, 2011	14.97	15.11	14.94	15.06	17,592	-0.31(-2.02%)
May 20, 2011	15.68	15.68	15.37	15.37	11,778	-0.42(-2.66%)
May 19, 2011	15.67	15.80	15.64	15.79	8,746	+0.33(+2.13%)
May 18, 2011	15.27	15.46	15.26	15.46	26,629	+0.17(+1.11%)
May 17, 2011	15.19	15.33	15.12	15.29	14,455	-0.12(-0.78%)
May 16, 2011	15.29	15.55	15.29	15.41	11,283	+0.00(+0.00%)
May 13, 2011	15.68	15.68	15.32	15.41	15,541	-0.33(-2.10%)
May 12, 2011	15.60	15.75	15.57	15.74	13,970	-0.08(-0.51%)
May 11, 2011	16.05	16.05	15.72	15.82	121,165	-0.32(-1.98%)
May 10, 2011	15.90	16.14	15.90	16.14	20,771	+0.35(+2.22%)
May 09, 2011	15.68	15.79	15.61	15.79	16,549	-0.06(-0.38%)
May 06, 2011	16.04	16.13	15.70	15.85	26,890	-0.07(-0.44%)
May 05, 2011	16.05	16.11	15.83	15.92	18,644	-0.46(-2.81%)
May 04, 2011	16.59	16.59	16.30	16.38	12,015	-0.15(-0.91%)
May 03, 2011	16.48	16.66	16.45	16.53	96,790	+0.04(+0.24%)

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.