Skip to main content

Vinci Sa ADR (OP: VCISY )

26.17 -0.77 (-2.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.01 10.05 9.860 10.02 35,197 -0.07(-0.69%)
May 30, 2012 10.22 10.25 10.05 10.09 34,408 -0.48(-4.54%)
May 29, 2012 10.46 10.66 10.45 10.57 23,607 +0.25(+2.42%)
May 25, 2012 10.19 10.37 10.19 10.32 31,464 +0.15(+1.47%)
May 24, 2012 10.13 10.26 10.09 10.17 31,737 -0.10(-0.97%)
May 23, 2012 10.22 10.28 10.06 10.27 25,842 -0.29(-2.75%)
May 22, 2012 10.66 10.79 10.56 10.56 159,730 +0.08(+0.76%)
May 21, 2012 10.19 10.50 10.19 10.48 16,750 +0.54(+5.43%)
May 18, 2012 10.03 10.16 9.920 9.940 14,650 +0.09(+0.91%)
May 17, 2012 9.970 10.20 9.850 9.850 35,399 -0.20(-1.99%)
May 16, 2012 10.06 10.43 9.960 10.05 19,204 -0.52(-4.92%)
May 15, 2012 10.58 10.69 10.52 10.57 26,846 -0.27(-2.49%)
May 14, 2012 10.76 10.89 10.75 10.84 20,609 -0.38(-3.39%)
May 11, 2012 11.17 11.36 11.17 11.22 11,323 -0.11(-0.97%)
May 10, 2012 11.30 11.37 11.22 11.33 13,794 +0.11(+0.98%)
May 09, 2012 11.02 11.29 11.02 11.22 35,256 -0.10(-0.88%)
May 08, 2012 11.29 11.36 11.15 11.32 39,062 -0.14(-1.22%)
May 07, 2012 11.33 11.52 11.31 11.46 47,157 +0.33(+2.96%)
May 04, 2012 11.23 11.28 11.13 11.13 31,408 -0.32(-2.79%)
May 03, 2012 11.55 11.62 11.41 11.45 20,707 -0.13(-1.12%)
May 02, 2012 11.44 11.59 11.44 11.58 20,221 -0.03(-0.26%)
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.