Australia markets open in 6 hours 54 minutes

VINCI SA (VCISF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
95.970.00 (0.00%)
As of 03:25PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202196.3096.3095.9895.9895.983,100
30 Nov 2021101.25101.25101.25101.25101.25-
29 Nov 2021101.25101.25101.25101.25101.25-
26 Nov 2021101.25101.25101.25101.25101.25-
24 Nov 2021101.25101.25101.25101.25101.25-
23 Nov 2021102.10102.10101.25101.25101.25400
22 Nov 2021100.36100.36100.36100.36100.36100
19 Nov 2021100.36100.36100.36100.36100.36100
18 Nov 2021103.53103.53102.75102.75102.75500
17 Nov 2021106.50106.50106.50106.50106.50300
16 Nov 2021107.60107.60107.60107.60107.60700
16 Nov 20210.739 Dividend
15 Nov 2021108.28108.28107.60107.60106.86500
12 Nov 2021108.31108.31108.31108.31107.57-
11 Nov 2021108.31108.31108.31108.31107.57-
10 Nov 2021109.16109.16108.31108.31107.57300
09 Nov 2021109.20109.20109.20109.20108.45300
08 Nov 2021109.25109.25109.25109.25108.50-
05 Nov 2021109.25109.25109.25109.25108.50400
04 Nov 2021106.75106.86106.75106.86106.13200
03 Nov 2021105.35105.35105.35105.35104.63-
02 Nov 2021105.35105.35105.35105.35104.63-
01 Nov 2021105.35105.35105.35105.35104.63-
29 Oct 2021105.35105.35105.35105.35104.63700
28 Oct 2021105.35105.35105.35105.35104.63-
27 Oct 2021105.35105.35105.35105.35104.63-
26 Oct 2021105.35105.35105.35105.35104.63200
25 Oct 2021106.30106.30106.30106.30105.57-
22 Oct 2021106.30106.30106.30106.30105.57700
21 Oct 2021106.30106.30106.30106.30105.57-
20 Oct 2021106.30106.30106.30106.30105.57300
19 Oct 2021102.85102.85102.85102.85102.14-
18 Oct 2021102.85102.85102.85102.85102.14-
15 Oct 2021102.85102.85102.85102.85102.14-
14 Oct 2021102.85102.85102.85102.85102.14-
13 Oct 2021102.85102.85102.85102.85102.14100
12 Oct 2021102.85102.85102.85102.85102.14-
11 Oct 2021102.85102.85102.85102.85102.14100
08 Oct 2021108.18108.18108.18108.18107.44-
07 Oct 2021108.18108.18108.18108.18107.44-
06 Oct 2021108.18108.18108.18108.18107.44-
05 Oct 2021108.18108.18108.18108.18107.44-
04 Oct 2021108.18108.18108.18108.18107.44-
01 Oct 2021108.18108.18108.18108.18107.44100
30 Sept 2021108.18108.18108.18108.18107.44100
29 Sept 2021105.35108.18105.35108.18107.441,800
28 Sept 2021106.34106.34106.34106.34105.61400
27 Sept 2021104.74104.74104.74104.74104.02-
24 Sept 2021104.74104.74104.74104.74104.02-
23 Sept 2021104.74104.74104.74104.74104.02100
22 Sept 2021103.38103.38103.38103.38102.67-
21 Sept 2021103.38103.38103.38103.38102.67200
20 Sept 2021101.56101.56101.56101.56100.86200
17 Sept 2021101.30101.54101.30101.54100.84200
16 Sept 2021107.00107.00107.00107.00106.27900
15 Sept 2021107.00107.00107.00107.00106.27-
14 Sept 2021107.00107.00107.00107.00106.27-
13 Sept 2021107.00107.00107.00107.00106.27300
10 Sept 2021108.05108.05108.05108.05107.31-
09 Sept 2021108.05108.05108.05108.05107.31-
08 Sept 2021108.05108.05108.05108.05107.31-
07 Sept 2021108.05108.05108.05108.05107.31-
03 Sept 2021108.05108.05108.05108.05107.31-
02 Sept 2021108.05108.05108.05108.05107.314,700
01 Sept 2021106.60106.60106.60106.60105.874,700
31 Aug 2021106.60106.60106.60106.60105.87-
30 Aug 2021106.60106.60106.60106.60105.87-
27 Aug 2021106.60106.60106.60106.60105.87-
26 Aug 2021106.60106.60106.60106.60105.87300
25 Aug 2021107.05107.05107.05107.05106.31200
24 Aug 2021106.00106.00106.00106.00105.27-
23 Aug 2021106.00106.00106.00106.00105.271,800
20 Aug 2021104.95104.95104.95104.95104.23-
19 Aug 2021104.95104.95104.95104.95104.23-
18 Aug 2021104.95104.95104.95104.95104.23-
17 Aug 2021104.95104.95104.95104.95104.23-
16 Aug 2021104.95104.95104.95104.95104.23100
13 Aug 2021104.30104.30104.30104.30103.58-
12 Aug 2021104.30104.30104.30104.30103.58-
11 Aug 2021104.30104.30104.30104.30103.58-
10 Aug 2021104.30104.30104.30104.30103.58-
09 Aug 2021104.30104.30104.30104.30103.58-
06 Aug 2021105.33106.87104.30104.30103.58800
05 Aug 2021104.99104.99104.99104.99104.27100
04 Aug 2021106.00106.00106.00106.00105.27-
03 Aug 2021106.00106.00106.00106.00105.27-
02 Aug 2021106.00106.00106.00106.00105.27-
30 July 2021106.00106.00106.00106.00105.27-
29 July 2021106.00106.00106.00106.00105.27300
28 July 2021104.90104.90104.90104.90104.18-
27 July 2021104.90104.90104.90104.90104.18-
26 July 2021104.90104.90104.90104.90104.18-
23 July 2021104.90104.90104.90104.90104.18100
22 July 2021104.90104.90104.90104.90104.18100
21 July 2021107.00107.00107.00107.00106.27200
20 July 2021105.05105.05105.05105.05104.33100
19 July 2021105.05105.05105.05105.05104.33100
16 July 2021105.05105.05105.05105.05104.33200
15 July 2021104.35104.35104.35104.35103.63900
14 July 2021108.89108.89108.89108.89108.14100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...