Vinci SA (VCISY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

29.70

-0.01

(-0.03%)

At close: 03:50PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	29.69	29.72	29.54	29.70	29.70	69,200
25 Apr 2024	29.48	29.72	29.22	29.71	29.71	436,500
24 Apr 2024	29.83	29.92	29.67	29.78	29.78	666,500
23 Apr 2024	29.61	29.87	29.61	29.85	29.85	80,800
22 Apr 2024	29.71	29.71	28.84	29.61	29.61	70,500
19 Apr 2024	29.18	29.53	29.18	29.41	29.41	37,200
19 Apr 2024	0.926 Dividend
18 Apr 2024	30.01	30.27	29.93	30.11	29.18	105,700
17 Apr 2024	30.32	30.37	29.73	29.92	29.00	149,800
16 Apr 2024	29.68	29.83	29.59	29.76	28.84	147,000
15 Apr 2024	30.20	30.32	29.78	29.78	28.86	49,600
12 Apr 2024	30.06	30.23	29.89	29.89	28.97	67,100
11 Apr 2024	30.44	30.44	30.04	30.29	29.36	54,700
10 Apr 2024	30.43	30.45	30.18	30.24	29.31	74,200
09 Apr 2024	31.17	31.19	30.93	30.99	30.04	80,000
08 Apr 2024	31.40	31.51	31.35	31.36	30.40	53,300
05 Apr 2024	30.63	31.12	30.63	31.12	30.16	312,200
04 Apr 2024	31.52	31.64	31.16	31.16	30.20	32,900
03 Apr 2024	31.76	32.19	31.76	31.95	30.97	59,300
02 Apr 2024	31.50	31.64	31.45	31.63	30.66	89,800
01 Apr 2024	32.00	32.82	31.84	32.04	31.05	45,700
28 Mar 2024	32.14	32.22	32.00	32.22	31.23	94,900
27 Mar 2024	32.50	32.59	32.34	32.49	31.49	114,200
26 Mar 2024	31.63	32.07	31.63	32.00	31.02	54,300
25 Mar 2024	31.27	31.47	31.25	31.33	30.37	66,400
22 Mar 2024	31.45	31.51	31.36	31.44	30.47	37,900
21 Mar 2024	31.67	31.83	31.57	31.83	30.85	26,000
20 Mar 2024	31.37	32.05	31.37	31.93	30.95	43,000
19 Mar 2024	31.82	31.86	31.66	31.72	30.74	55,700
18 Mar 2024	31.85	31.88	31.71	31.71	30.73	34,900
15 Mar 2024	31.90	31.97	31.78	31.85	30.87	36,000
14 Mar 2024	32.07	32.07	31.67	31.74	30.76	38,900
13 Mar 2024	32.75	32.79	32.46	32.63	31.63	50,000
12 Mar 2024	32.18	32.58	32.18	32.54	31.54	114,900
11 Mar 2024	32.46	32.53	32.19	32.53	31.53	75,600
08 Mar 2024	32.41	32.42	32.24	32.31	31.32	47,800
07 Mar 2024	32.31	32.54	32.31	32.52	31.52	32,800
06 Mar 2024	31.99	32.02	31.82	31.92	30.94	33,400
05 Mar 2024	31.75	32.02	31.73	31.81	30.83	33,900
04 Mar 2024	31.64	31.79	31.64	31.71	30.73	73,100
01 Mar 2024	31.67	31.78	31.51	31.75	30.77	42,100
29 Feb 2024	32.01	32.07	31.82	32.00	31.02	494,400
28 Feb 2024	31.92	32.08	31.89	31.96	30.98	65,000
27 Feb 2024	31.77	31.97	31.76	31.81	30.83	50,300
26 Feb 2024	31.38	31.54	31.33	31.47	30.50	43,800
23 Feb 2024	31.44	31.58	31.40	31.49	30.52	69,000
22 Feb 2024	31.11	31.29	31.04	31.21	30.25	74,400
21 Feb 2024	30.99	31.22	30.99	31.20	30.24	56,500
20 Feb 2024	30.83	30.96	30.81	30.87	29.92	122,600
16 Feb 2024	30.58	30.58	30.37	30.49	29.55	31,900
15 Feb 2024	31.13	31.22	31.03	31.22	30.26	47,800
14 Feb 2024	30.85	30.95	30.77	30.95	30.00	88,900
13 Feb 2024	30.78	30.88	30.56	30.67	29.73	74,000
12 Feb 2024	31.24	31.32	31.18	31.32	30.36	42,400
09 Feb 2024	31.19	31.40	31.10	31.39	30.42	86,500
08 Feb 2024	31.28	31.42	31.14	31.38	30.41	35,300
07 Feb 2024	31.80	32.55	31.63	32.05	31.06	69,700
06 Feb 2024	31.69	31.99	31.59	31.89	30.91	51,100
05 Feb 2024	31.62	31.82	31.51	31.78	30.80	78,300
02 Feb 2024	31.68	31.71	31.46	31.64	30.67	40,000
01 Feb 2024	31.50	31.93	31.50	31.93	30.95	31,300
31 Jan 2024	31.92	31.92	31.48	31.65	30.68	39,900
30 Jan 2024	31.75	31.82	31.54	31.59	30.62	56,200
29 Jan 2024	31.69	31.78	31.46	31.70	30.73	89,600
26 Jan 2024	32.08	32.29	31.98	31.99	31.01	45,700
25 Jan 2024	31.84	32.00	31.72	32.00	31.02	327,900
24 Jan 2024	32.04	32.11	31.82	31.82	30.84	56,700
23 Jan 2024	31.53	31.54	31.34	31.53	30.56	38,500
22 Jan 2024	31.97	32.03	31.75	31.90	30.92	36,100
19 Jan 2024	31.68	31.87	31.53	31.87	30.89	41,500
18 Jan 2024	31.73	31.94	31.66	31.94	30.96	35,700
17 Jan 2024	31.42	31.47	31.25	31.41	30.44	63,500
16 Jan 2024	31.63	31.71	31.56	31.69	30.72	52,400
12 Jan 2024	31.99	32.16	31.84	31.88	30.90	59,800
11 Jan 2024	31.43	32.39	31.21	31.79	30.81	72,400
10 Jan 2024	31.21	31.58	31.21	31.57	30.60	25,500
09 Jan 2024	31.32	31.53	31.27	31.43	30.46	34,700
08 Jan 2024	31.21	31.36	31.21	31.27	30.31	32,200
05 Jan 2024	30.95	31.30	30.95	31.14	30.18	106,700
04 Jan 2024	31.03	31.38	31.03	31.29	30.33	156,500
03 Jan 2024	30.70	30.90	30.63	30.81	29.86	35,100
02 Jan 2024	31.11	31.20	31.04	31.04	30.09	28,800
29 Dec 2023	31.16	31.55	31.16	31.54	30.57	55,400
28 Dec 2023	31.45	31.52	31.36	31.44	30.47	142,800
27 Dec 2023	31.54	31.79	31.54	31.77	30.79	91,100
26 Dec 2023	31.35	31.61	31.14	31.60	30.63	39,100
22 Dec 2023	31.48	31.52	31.35	31.46	30.49	31,000
21 Dec 2023	31.10	31.25	31.05	31.25	30.29	38,500
20 Dec 2023	30.96	31.23	30.87	30.88	29.93	85,000
19 Dec 2023	31.02	31.13	30.98	31.11	30.15	32,400
18 Dec 2023	30.92	30.92	30.69	30.82	29.87	92,500
15 Dec 2023	31.39	31.59	31.32	31.42	30.45	80,700
14 Dec 2023	31.71	32.00	31.59	31.91	30.93	30,700
13 Dec 2023	31.01	31.46	30.67	31.41	30.44	46,300
12 Dec 2023	31.00	31.16	30.96	31.13	30.17	28,100
11 Dec 2023	31.16	31.28	31.06	31.28	30.32	28,800
08 Dec 2023	30.99	31.29	30.99	31.29	30.33	50,900
07 Dec 2023	31.14	31.28	31.14	31.28	30.32	29,400
06 Dec 2023	31.21	31.26	31.02	31.07	30.11	47,300
05 Dec 2023	31.00	31.13	30.94	31.10	30.14	93,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,811.40+1,302.47(+1.35%)

Vinci SA (VCISY)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,811.40
+1,302.47(+1.35%)