Vinci SA (VCISF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:14PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 24 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 500 |
| 23 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 23 Apr 2024 | 3.676 Dividend | |||||
| 22 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 116.77 | - |
| 19 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 116.77 | 1,000 |
| 18 Apr 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 116.62 | 200 |
| 17 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.19 | - |
| 16 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.19 | - |
| 15 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.19 | - |
| 12 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.19 | - |
| 11 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.19 | 300 |
| 10 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 123.27 | - |
| 09 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 123.27 | - |
| 08 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 123.27 | 600 |
| 05 Apr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 120.89 | 32,500 |
| 04 Apr 2024 | 125.80 | 126.37 | 124.70 | 124.70 | 120.89 | 1,800 |
| 03 Apr 2024 | 127.75 | 127.75 | 124.22 | 124.22 | 120.43 | 300 |
| 02 Apr 2024 | 127.06 | 127.25 | 127.06 | 127.25 | 123.37 | 700 |
| 01 Apr 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 124.65 | - |
| 28 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 124.65 | 2,500 |
| 27 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 124.65 | - |
| 26 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 124.65 | 400 |
| 25 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 119.10 | - |
| 22 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 119.10 | - |
| 21 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 119.10 | - |
| 20 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 119.10 | 300 |
| 19 Mar 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 125.37 | - |
| 18 Mar 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 125.37 | 500 |
| 15 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 123.73 | 200 |
| 14 Mar 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 124.34 | 700 |
| 13 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 126.03 | 500 |
| 12 Mar 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 124.84 | 4,700 |
| 11 Mar 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 125.79 | 9,200 |
| 08 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
| 07 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
| 06 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
| 05 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
| 04 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | 100 |
| 01 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
| 29 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
| 28 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
| 27 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | 700 |
| 26 Feb 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 122.03 | 200 |
| 23 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 121.43 | - |
| 22 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 121.43 | 100 |
| 21 Feb 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 120.46 | 300 |
| 20 Feb 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 119.00 | - |
| 16 Feb 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 119.00 | - |
| 15 Feb 2024 | 124.88 | 124.88 | 122.75 | 122.75 | 119.00 | 700 |
| 14 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 119.73 | 2,300 |
| 13 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 119.25 | 200 |
| 12 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 121.43 | 300 |
| 09 Feb 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 122.09 | - |
| 08 Feb 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 122.09 | - |
| 07 Feb 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 122.09 | 200 |
| 06 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 121.62 | - |
| 05 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 121.62 | - |
| 02 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 121.62 | - |
| 01 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 121.62 | - |
| 31 Jan 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 121.62 | 500 |
| 30 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 123.61 | 6,000 |
| 29 Jan 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 122.42 | 100 |
| 26 Jan 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 124.34 | 300 |
| 25 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | - |
| 24 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | - |
| 23 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | - |
| 22 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | - |
| 19 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | - |
| 18 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | 600 |
| 17 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 120.70 | - |
| 16 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 120.70 | 300 |
| 12 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 124.09 | - |
| 11 Jan 2024 | 127.25 | 128.00 | 127.25 | 128.00 | 124.09 | 400 |
| 10 Jan 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 119.26 | - |
| 09 Jan 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 119.26 | 1,000 |
| 08 Jan 2024 | 124.25 | 124.25 | 123.01 | 123.01 | 119.26 | 500 |
| 05 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 121.91 | - |
| 04 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 121.91 | 100 |
| 03 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 121.77 | - |
| 02 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 121.77 | - |
| 29 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 121.77 | - |
| 28 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 121.77 | 400 |
| 27 Dec 2023 | 126.83 | 126.83 | 126.83 | 126.83 | 122.96 | - |
| 26 Dec 2023 | 126.83 | 126.83 | 126.83 | 126.83 | 122.96 | - |
| 22 Dec 2023 | 126.83 | 126.83 | 126.83 | 126.83 | 122.96 | 200 |
| 21 Dec 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 120.70 | 200 |
| 20 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 19 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 18 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 15 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 14 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 13 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 12 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 11 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 08 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 07 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 06 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 05 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| 04 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 119.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.