Australia Markets open in 3 hrs 47 mins

Vinci SA (VCISF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
96.680.00 (0.00%)
At close: 03:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202296.0096.0096.0096.0096.00-
23 May 202296.0096.0096.0096.0096.009,900
20 May 202296.6896.6896.6896.6896.68-
19 May 202296.6896.6896.6896.6896.68-
18 May 202296.6896.6896.6896.6896.68-
17 May 202296.6896.6896.6896.6896.68400
16 May 202296.6896.6896.6896.6896.68-
13 May 202295.9696.6895.7896.6896.681,900
12 May 202296.6596.6596.6596.6596.65-
11 May 202296.6596.6596.6596.6596.65500
10 May 202295.7095.7095.7095.7095.70-
09 May 202295.7095.7095.7095.7095.70-
06 May 202295.7095.7095.7095.7095.70-
05 May 202295.7095.7095.7095.7095.70100
04 May 2022100.75100.75100.75100.75100.75-
03 May 2022100.75100.75100.75100.75100.75-
02 May 2022100.75100.75100.75100.75100.75-
29 Apr 2022100.75100.75100.75100.75100.75-
28 Apr 2022100.75100.75100.75100.75100.75100
27 Apr 2022100.75100.75100.75100.75100.751,800
26 Apr 2022100.75100.75100.75100.75100.75-
25 Apr 2022100.75100.75100.75100.75100.75100
22 Apr 202296.5696.5696.5696.5696.56-
21 Apr 202296.5696.5696.5696.5696.56-
20 Apr 202296.5696.5696.5696.5696.56-
19 Apr 202296.5696.5696.5696.5696.56-
18 Apr 202296.5696.5696.5696.5696.56-
14 Apr 202296.5696.5696.5696.5696.56-
13 Apr 202296.5696.5696.5696.5696.56-
12 Apr 202296.5696.5696.5696.5696.565,400
11 Apr 2022100.45100.4596.5696.5696.56400
08 Apr 2022101.90101.90101.90101.90101.90-
07 Apr 2022101.90101.90101.90101.90101.90-
06 Apr 2022101.90101.90101.90101.90101.90-
05 Apr 2022101.90101.90101.90101.90101.90300
04 Apr 2022101.90101.90101.90101.90101.90-
01 Apr 2022101.90101.90101.90101.90101.90-
31 Mar 2022101.90101.90101.90101.90101.90-
30 Mar 2022101.90101.90101.90101.90101.90-
29 Mar 2022101.90101.90101.90101.90101.90-
28 Mar 2022101.90101.90101.90101.90101.90100
25 Mar 202297.9597.9597.9597.9597.95-
24 Mar 2022101.16101.1697.9597.9597.95800
23 Mar 2022101.74101.74101.74101.74101.74-
22 Mar 2022101.74101.74101.74101.74101.74100
21 Mar 2022101.74101.74101.74101.74101.74200
18 Mar 202297.1097.1097.1097.1097.10-
17 Mar 202297.1097.1097.1097.1097.10-
16 Mar 202297.1097.1097.1097.1097.10-
15 Mar 202297.1097.1097.1097.1097.10-
14 Mar 202297.1097.1097.1097.1097.10-
11 Mar 202297.1097.1097.1097.1097.103,300
10 Mar 202297.1097.1097.1097.1097.10500
09 Mar 202297.1097.1097.1097.1097.1015,700
08 Mar 202292.6092.6092.6092.6092.601,300
07 Mar 202291.3391.8190.9091.8191.811,600
04 Mar 2022101.10101.10101.10101.10101.10300
03 Mar 2022101.10101.10101.10101.10101.10300
02 Mar 2022101.20101.20101.20101.20101.20-
01 Mar 2022101.20101.20101.20101.20101.20100
28 Feb 2022116.86116.86116.86116.86116.86-
25 Feb 2022116.86116.86116.86116.86116.86-
24 Feb 2022116.86116.86116.86116.86116.86-
23 Feb 2022116.86116.86116.86116.86116.86400
22 Feb 2022116.86116.86116.86116.86116.86400
18 Feb 2022116.86116.86116.86116.86116.865,100
17 Feb 2022116.86116.86116.86116.86116.86500
16 Feb 2022116.86116.86116.86116.86116.86900
15 Feb 2022110.35110.35110.35110.35110.35-
14 Feb 2022110.35110.35110.35110.35110.35-
11 Feb 2022110.35110.35110.35110.35110.35-
10 Feb 2022110.35110.35110.35110.35110.35-
09 Feb 2022110.35110.35110.35110.35110.351,500
08 Feb 2022110.35110.35110.35110.35110.3511,300
07 Feb 2022110.35110.35110.35110.35110.35-
04 Feb 2022110.35110.35110.35110.35110.35-
03 Feb 2022110.35110.35110.35110.35110.35-
02 Feb 2022110.35110.35110.35110.35110.35-
01 Feb 2022110.35110.35110.35110.35110.35400
31 Jan 2022109.50109.50109.50109.50109.50-
28 Jan 2022109.42109.50109.42109.50109.50400
27 Jan 2022109.50109.50107.00107.00107.00500
26 Jan 2022109.80109.80106.50106.50106.50200
25 Jan 2022107.00107.00107.00107.00107.00300
24 Jan 2022108.25108.25107.72107.72107.72400
21 Jan 2022107.38107.38107.38107.38107.38-
20 Jan 2022107.38107.38107.38107.38107.38-
19 Jan 2022107.38107.38107.38107.38107.38-
18 Jan 2022107.38107.38107.38107.38107.38-
14 Jan 2022107.38107.38107.38107.38107.38-
13 Jan 2022107.38107.38107.38107.38107.38-
12 Jan 2022107.38107.38107.38107.38107.38-
11 Jan 2022107.38107.38107.38107.38107.38-
10 Jan 2022104.00107.38104.00107.38107.38500
07 Jan 2022106.55106.55106.55106.55106.556,700
06 Jan 2022106.55106.55106.55106.55106.55100
05 Jan 2022107.00107.00106.15106.15106.15200
04 Jan 2022103.15103.15103.15103.15103.15-
03 Jan 2022103.15103.15103.15103.15103.15-
31 Dec 2021103.15103.15103.15103.15103.15300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...