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