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 (%)
Jun 30, 2015 14.77 14.77 14.32 14.46 548,488 -0.19(-1.30%)
Jun 29, 2015 14.90 14.98 14.61 14.65 80,175 -0.69(-4.50%)
Jun 26, 2015 15.28 15.37 15.25 15.34 37,325 +0.03(+0.20%)
Jun 25, 2015 15.28 15.37 15.23 15.31 62,342 +0.03(+0.20%)
Jun 24, 2015 15.27 15.32 15.20 15.28 39,789 +0.03(+0.20%)
Jun 23, 2015 15.22 15.34 15.22 15.25 30,289 -0.06(-0.39%)
Jun 22, 2015 15.25 15.46 15.19 15.31 30,524 +0.58(+3.94%)
Jun 19, 2015 14.71 14.82 14.64 14.73 86,161 +0.08(+0.55%)
Jun 18, 2015 14.53 14.92 14.53 14.65 36,743 +0.32(+2.23%)
Jun 17, 2015 14.40 14.41 14.21 14.33 40,365 -0.19(-1.31%)
Jun 16, 2015 14.42 14.54 14.37 14.52 24,538 +0.11(+0.76%)
Jun 15, 2015 14.35 14.42 14.33 14.41 72,988 -0.31(-2.11%)
Jun 12, 2015 14.52 14.72 14.50 14.72 53,768 -0.16(-1.11%)
Jun 11, 2015 14.83 15.01 14.78 14.88 283,910 +0.03(+0.17%)
Jun 10, 2015 14.75 14.98 14.73 14.86 22,683 +0.22(+1.50%)
Jun 09, 2015 14.60 14.71 14.58 14.64 23,863 -0.12(-0.79%)
Jun 08, 2015 14.76 14.79 14.70 14.76 21,213 -0.04(-0.29%)
Jun 05, 2015 14.74 14.83 14.68 14.80 23,663 -0.19(-1.28%)
Jun 04, 2015 15.11 15.19 14.88 14.99 29,758 -0.26(-1.69%)
Jun 03, 2015 15.20 15.31 15.13 15.25 85,699 -0.01(-0.07%)
Jun 02, 2015 15.12 15.33 15.10 15.26 27,538 +0.26(+1.73%)
Jun 01, 2015 15.00 15.03 14.87 15.00 114,014 +0.18(+1.21%)
May 29, 2015 15.00 15.00 14.79 14.82 31,672 -0.31(-2.08%)
May 28, 2015 15.04 15.17 14.97 15.13 20,126 -0.14(-0.95%)
May 27, 2015 15.04 15.36 15.04 15.28 26,700 +0.31(+2.07%)
May 26, 2015 15.04 15.04 14.86 14.97 29,339 -0.27(-1.77%)
May 22, 2015 15.24 15.24 15.24 0 -0.18(-1.17%)
May 21, 2015 15.34 15.43 15.31 15.42 23,140 +0.08(+0.52%)
May 20, 2015 15.37 15.30 15.34 23,451 +0.04(+0.26%)
May 19, 2015 15.25 15.34 15.22 15.30 24,612 +0.20(+1.32%)
May 18, 2015 14.99 15.17 14.98 15.10 33,304 -0.25(-1.63%)
May 15, 2015 15.24 15.39 15.17 15.35 28,080 +0.04(+0.26%)
May 14, 2015 15.16 15.31 15.15 15.31 32,973 +0.41(+2.75%)
May 13, 2015 14.94 15.01 14.85 14.90 23,512 +0.17(+1.12%)
May 12, 2015 14.70 14.81 14.70 14.73 23,160 -0.02(-0.10%)
May 11, 2015 14.66 14.78 14.66 14.75 40,972 -0.28(-1.86%)
May 08, 2015 15.01 15.08 14.93 15.03 29,110 +0.18(+1.21%)
May 07, 2015 14.89 14.92 14.75 14.85 189,315 -0.18(-1.20%)
May 06, 2015 15.02 15.12 14.94 15.03 27,464 +0.05(+0.33%)
May 05, 2015 15.17 15.17 14.93 14.98 21,818 -0.23(-1.51%)
May 04, 2015 15.33 15.33 15.13 15.21 26,341 -0.20(-1.30%)
May 01, 2015 15.41 15.41 15.26 15.41 20,756 +0.12(+0.78%)
Apr 30, 2015 15.27 15.34 15.21 15.29 33,210 -0.03(-0.20%)
Apr 29, 2015 15.27 15.37 15.12 15.32 21,496 -0.12(-0.78%)
Apr 28, 2015 15.18 15.44 15.18 15.44 28,221 +0.24(+1.58%)
Apr 27, 2015 15.27 15.34 15.16 15.20 30,651 +0.15(+1.00%)
Apr 24, 2015 15.23 15.23 14.89 15.05 33,274 +0.55(+3.79%)
Apr 23, 2015 15.14 15.23 14.42 14.50 25,840 -0.45(-2.98%)
Apr 22, 2015 14.84 15.06 14.78 14.95 25,808 -0.39(-2.57%)
Apr 21, 2015 15.23 15.36 15.23 15.34 31,695 +0.25(+1.66%)
Apr 20, 2015 14.97 15.15 14.96 15.09 26,739 +0.09(+0.60%)
Apr 17, 2015 15.04 15.04 14.93 15.00 80,656 -0.25(-1.64%)
Apr 16, 2015 15.23 15.29 15.11 15.25 55,559 +0.08(+0.53%)
Apr 15, 2015 15.11 15.17 14.97 15.17 17,353 +0.10(+0.66%)
Apr 14, 2015 15.03 15.07 14.96 15.07 45,144 +0.21(+1.41%)
Apr 13, 2015 14.81 14.96 14.81 14.86 24,412 +0.30(+2.06%)
Apr 10, 2015 14.55 14.59 14.52 14.56 123,392 -0.15(-1.05%)
Apr 09, 2015 14.77 14.78 14.65 14.71 24,306 -0.01(-0.03%)
Apr 08, 2015 14.82 14.83 14.63 14.72 24,201 -0.06(-0.41%)
Apr 07, 2015 14.82 14.87 14.71 14.78 36,474 -0.20(-1.34%)
Apr 06, 2015 14.79 15.03 14.79 14.98 19,738 +0.29(+1.97%)
Apr 02, 2015 14.69 14.69 14.69 0 +0.12(+0.86%)
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.