New Zealand markets closed

Vinci SA (VCISY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
26.31-0.08 (-0.30%)
At close: 03:55PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202426.2626.3526.2126.3326.33277,400
27 Jun 202426.6826.7526.3726.4626.46441,300
26 Jun 202426.8127.0526.8026.9526.95406,100
25 Jun 202427.0127.2227.0127.2127.21332,700
24 Jun 202427.4727.6327.3627.4927.49308,000
21 Jun 202427.0827.2726.9827.2227.22102,500
20 Jun 202427.2127.4327.1727.3127.31121,200
18 Jun 202426.8827.0725.4026.5226.52233,200
17 Jun 202426.2626.4626.0526.4426.44154,500
14 Jun 202426.4726.4726.0126.1726.17186,100
13 Jun 202427.3427.6426.8126.9426.94124,300
12 Jun 202428.0028.1627.7427.7627.76206,800
11 Jun 202427.3427.4126.9827.0827.08465,100
10 Jun 202428.2028.3128.0828.3128.3192,700
07 Jun 202430.1130.1129.7929.8629.8644,800
06 Jun 202430.8630.9530.7830.9330.9377,700
05 Jun 202430.9031.0730.7430.9530.95174,000
04 Jun 202430.7730.9830.7730.8930.8978,800
03 Jun 202431.2831.3231.0631.2631.26150,100
31 May 202431.0231.1530.8431.1031.10385,100
30 May 202430.9531.1330.8731.0631.0672,900
29 May 202430.5830.6630.4930.5830.5853,200
28 May 202431.2131.2130.9331.0031.0052,600
24 May 202430.8431.0130.8430.9330.9340,200
23 May 202431.1331.1430.7830.8530.85152,700
22 May 202431.2031.2830.9631.0031.00208,600
21 May 202431.2531.4031.1631.2831.2826,200
20 May 202431.2931.4031.2931.3131.3129,500
17 May 202431.1831.3231.1731.2331.2334,500
16 May 202431.5231.5931.3631.3631.3632,000
15 May 202431.6131.6931.5031.6631.6640,000
14 May 202431.3631.4331.2431.4331.4330,400
13 May 202431.1031.2631.0831.2431.2474,800
10 May 202431.2731.2730.9731.1631.1650,900
09 May 202431.0031.0730.9231.0731.07105,000
08 May 202430.6030.8430.5030.5330.5334,500
07 May 202430.2130.2930.1530.2030.2085,600
06 May 202429.8930.0029.8529.8529.8542,200
03 May 202429.8629.9129.7129.8029.8063,400
02 May 202429.4729.6129.3929.5229.5257,600
01 May 202429.1929.6929.1929.3029.3036,200
30 Apr 202429.5729.7129.2929.2929.2966,200
29 Apr 202429.5929.6729.5229.6229.6290,200
26 Apr 202429.6929.7229.5429.7029.7069,200
25 Apr 202429.4829.7229.2229.7129.71436,500
24 Apr 202429.8329.9229.6729.7829.78666,500
23 Apr 202429.6129.8729.6129.8529.8580,800
22 Apr 202429.7129.7128.8429.6129.6170,500
19 Apr 202429.1829.5329.1829.4129.4137,200
19 Apr 20240.926 Dividend
18 Apr 202430.0130.2729.9330.1129.18105,700
17 Apr 202430.3230.3729.7329.9229.00149,800
16 Apr 202429.6829.8329.5929.7628.84147,000
15 Apr 202430.2030.3229.7829.7828.8649,600
12 Apr 202430.0630.2329.8929.8928.9767,100
11 Apr 202430.4430.4430.0430.2929.3654,700
10 Apr 202430.4330.4530.1830.2429.3174,200
09 Apr 202431.1731.1930.9330.9930.0480,000
08 Apr 202431.4031.5131.3531.3630.4053,300
05 Apr 202430.6331.1230.6331.1230.16312,200
04 Apr 202431.5231.6431.1631.1630.2032,900
03 Apr 202431.7632.1931.7631.9530.9759,300
02 Apr 202431.5031.6431.4531.6330.6689,800
01 Apr 202432.0032.8231.8432.0431.0545,700
28 Mar 202432.1432.2232.0032.2231.2394,900
27 Mar 202432.5032.5932.3432.4931.49114,200
26 Mar 202431.6332.0731.6332.0031.0254,300
25 Mar 202431.2731.4731.2531.3330.3766,400
22 Mar 202431.4531.5131.3631.4430.4737,900
21 Mar 202431.6731.8331.5731.8330.8526,000
20 Mar 202431.3732.0531.3731.9330.9543,000
19 Mar 202431.8231.8631.6631.7230.7455,700
18 Mar 202431.8531.8831.7131.7130.7334,900
15 Mar 202431.9031.9731.7831.8530.8736,000
14 Mar 202432.0732.0731.6731.7430.7638,900
13 Mar 202432.7532.7932.4632.6331.6350,000
12 Mar 202432.1832.5832.1832.5431.54114,900
11 Mar 202432.4632.5332.1932.5331.5375,600
08 Mar 202432.4132.4232.2432.3131.3247,800
07 Mar 202432.3132.5432.3132.5231.5232,800
06 Mar 202431.9932.0231.8231.9230.9433,400
05 Mar 202431.7532.0231.7331.8130.8333,900
04 Mar 202431.6431.7931.6431.7130.7373,100
01 Mar 202431.6731.7831.5131.7530.7742,100
29 Feb 202432.0132.0731.8232.0031.02494,400
28 Feb 202431.9232.0831.8931.9630.9865,000
27 Feb 202431.7731.9731.7631.8130.8350,300
26 Feb 202431.3831.5431.3331.4730.5043,800
23 Feb 202431.4431.5831.4031.4930.5269,000
22 Feb 202431.1131.2931.0431.2130.2574,400
21 Feb 202430.9931.2230.9931.2030.2456,500
20 Feb 202430.8330.9630.8130.8729.92122,600
16 Feb 202430.5830.5830.3730.4929.5531,900
15 Feb 202431.1331.2231.0331.2230.2647,800
14 Feb 202430.8530.9530.7730.9530.0088,900
13 Feb 202430.7830.8830.5630.6729.7374,000
12 Feb 202431.2431.3231.1831.3230.3642,400
09 Feb 202431.1931.4031.1031.3930.4286,500
08 Feb 202431.2831.4231.1431.3830.4135,300
07 Feb 202431.8032.5531.6332.0531.0669,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...