Vinci SA (VCISF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 103.77 | 110.91 | 103.77 | 110.91 | 110.91 | 900 |
| 27 Jun 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 300 |
| 26 Jun 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 25 Jun 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 300 |
| 24 Jun 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 1,000 |
| 21 Jun 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 600 |
| 20 Jun 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 18 Jun 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | 200 |
| 17 Jun 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | 300 |
| 14 Jun 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 13 Jun 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 300 |
| 12 Jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 100 |
| 11 Jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 600 |
| 10 Jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 07 Jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 06 Jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 500 |
| 05 Jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 04 Jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 03 Jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 31 May 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 30 May 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 29 May 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 28 May 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 24 May 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 200 |
| 23 May 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 300 |
| 22 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 500 |
| 21 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 20 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 17 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 16 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 15 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 14 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 13 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 10 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 400 |
| 09 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 08 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 07 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 06 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 03 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 02 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 01 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 30 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 29 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 26 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 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 |
| *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.