YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

OTC Markets OTCPK - Delayed Quote USD

Vinci SA (VCISF)

108.40

0.00

(0.00%)

At close: January 27 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	108.40	108.40	108.40	108.40	108.40	-
Jan 24, 2025	108.40	108.40	108.40	108.40	108.40	-
Jan 23, 2025	108.40	108.40	108.40	108.40	108.40	-
Jan 22, 2025	108.40	108.40	108.40	108.40	108.40	-
Jan 21, 2025	108.40	108.40	108.40	108.40	108.40	200
Jan 17, 2025	103.00	103.00	103.00	103.00	103.00	-
Jan 16, 2025	103.00	103.00	103.00	103.00	103.00	-
Jan 15, 2025	103.00	103.00	103.00	103.00	103.00	-
Jan 14, 2025	103.00	103.00	103.00	103.00	103.00	-
Jan 13, 2025	103.00	103.00	103.00	103.00	103.00	-
Jan 10, 2025	103.00	103.00	103.00	103.00	103.00	-
Jan 8, 2025	103.00	103.00	103.00	103.00	103.00	200
Jan 7, 2025	106.58	106.58	106.58	106.58	106.58	200
Jan 6, 2025	103.71	103.71	100.45	100.45	100.45	800
Jan 3, 2025	100.30	100.30	100.30	100.30	100.30	-
Jan 2, 2025	100.30	100.30	100.30	100.30	100.30	200
Dec 31, 2024	100.49	100.49	100.49	100.49	100.49	-
Dec 30, 2024	100.49	100.49	100.49	100.49	100.49	-
Dec 27, 2024	100.49	100.49	100.49	100.49	100.49	-
Dec 26, 2024	100.49	100.49	100.49	100.49	100.49	-
Dec 24, 2024	100.49	100.49	100.49	100.49	100.49	400
Dec 23, 2024	100.49	100.49	100.49	100.49	100.49	-
Dec 20, 2024	100.49	100.49	100.49	100.49	100.49	-
Dec 19, 2024	100.49	100.49	100.49	100.49	100.49	200
Dec 18, 2024	105.21	105.21	105.21	105.21	105.21	-
Dec 17, 2024	105.21	105.21	105.21	105.21	105.21	-
Dec 16, 2024	105.21	105.21	105.21	105.21	105.21	-
Dec 13, 2024	105.21	105.21	105.21	105.21	105.21	-
Dec 12, 2024	105.21	105.21	105.21	105.21	105.21	100
Dec 11, 2024	107.39	107.39	107.39	107.39	107.39	-
Dec 10, 2024	104.05	107.39	104.05	107.39	107.39	300
Dec 9, 2024	101.03	101.03	101.03	101.03	101.03	-
Dec 6, 2024	101.03	101.03	101.03	101.03	101.03	-
Dec 5, 2024	101.03	101.03	101.03	101.03	101.03	-
Dec 4, 2024	101.03	101.03	101.03	101.03	101.03	-
Dec 3, 2024	101.03	101.03	101.03	101.03	101.03	400
Dec 2, 2024	105.75	105.75	105.75	105.75	105.75	-
Nov 29, 2024	105.75	105.75	105.75	105.75	105.75	-
Nov 27, 2024	105.75	105.75	105.75	105.75	105.75	-
Nov 26, 2024	105.75	105.75	105.75	105.75	105.75	-
Nov 25, 2024	105.75	105.75	105.75	105.75	105.75	-
Nov 22, 2024	105.75	105.75	105.75	105.75	105.75	-
Nov 21, 2024	105.75	105.75	105.75	105.75	105.75	-
Nov 20, 2024	105.75	105.75	105.75	105.75	105.75	-
Nov 19, 2024	105.75	105.75	105.75	105.75	105.75	2,000
Nov 18, 2024	105.74	105.74	105.74	105.74	105.74	-
Nov 15, 2024	105.73	105.74	105.73	105.74	105.74	400
Nov 14, 2024	104.02	104.02	104.02	104.02	104.02	-
Nov 13, 2024	104.01	104.02	103.99	104.02	104.02	1,200
Nov 12, 2024	108.97	108.97	108.97	108.97	108.97	-
Nov 11, 2024	108.97	108.97	108.97	108.97	108.97	-
Nov 8, 2024	108.97	108.97	108.97	108.97	108.97	-
Nov 7, 2024	108.97	108.97	108.97	108.97	108.97	200
Nov 6, 2024	110.65	110.65	110.65	110.65	110.65	-
Nov 5, 2024	110.65	110.65	110.65	110.65	110.65	-
Nov 4, 2024	110.65	110.65	110.65	110.65	110.65	-
Nov 1, 2024	110.65	110.65	110.65	110.65	110.65	-
Oct 31, 2024	110.65	110.65	110.65	110.65	110.65	-
Oct 30, 2024	110.65	110.65	110.65	110.65	110.65	-
Oct 29, 2024	110.65	110.65	110.65	110.65	110.65	-
Oct 28, 2024	110.65	110.65	110.65	110.65	110.65	-
Oct 25, 2024	110.65	110.65	110.65	110.65	110.65	-
Oct 24, 2024	110.65	110.65	110.65	110.65	110.65	-
Oct 23, 2024	110.65	110.65	110.65	110.65	110.65	-
Oct 22, 2024	113.23	113.23	110.65	110.65	110.65	800
Oct 21, 2024	117.72	117.72	117.72	117.72	117.72	-
Oct 18, 2024	117.72	117.72	117.72	117.72	117.72	-
Oct 17, 2024	117.72	117.72	117.72	117.72	117.72	-
Oct 16, 2024	117.72	117.72	117.72	117.72	117.72	-
Oct 15, 2024	1.15 Dividend
Oct 15, 2024	117.72	117.72	117.72	117.72	117.72	-
Oct 14, 2024	117.72	117.72	117.72	117.72	116.57	-
Oct 11, 2024	117.72	117.72	117.72	117.72	116.57	-
Oct 10, 2024	117.72	117.72	117.72	117.72	116.57	100
Oct 9, 2024	117.94	117.94	117.94	117.94	116.79	500
Oct 8, 2024	117.42	117.42	117.42	117.42	116.28	600
Oct 7, 2024	117.07	117.07	117.07	117.07	115.93	1,300
Oct 4, 2024	118.45	118.45	118.45	118.45	117.30	-
Oct 3, 2024	118.45	118.45	118.45	118.45	117.30	-
Oct 2, 2024	118.45	118.45	118.45	118.45	117.30	800
Oct 1, 2024	118.45	118.45	118.45	118.45	117.30	100
Sep 30, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 27, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 26, 2024	118.45	118.45	118.45	118.45	117.30	6,900
Sep 25, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 24, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 23, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 20, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 19, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 18, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 17, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 16, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 13, 2024	118.45	118.45	118.45	118.45	117.30	-
Sep 12, 2024	118.45	118.45	118.45	118.45	117.30	200
Sep 11, 2024	120.90	120.90	120.90	120.90	119.72	-
Sep 10, 2024	120.90	120.90	120.90	120.90	119.72	200
Sep 9, 2024	121.94	121.94	121.94	121.94	120.75	600
Sep 6, 2024	105.85	105.85	105.85	105.85	104.82	-
Sep 5, 2024	105.85	105.85	105.85	105.85	104.82	-
Sep 4, 2024	105.85	105.85	105.85	105.85	104.82	-
Sep 3, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 30, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 29, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 28, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 27, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 26, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 23, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 22, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 21, 2024	105.85	105.85	105.85	105.85	104.82	100
Aug 20, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 19, 2024	105.85	105.85	105.85	105.85	104.82	100
Aug 16, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 15, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 14, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 13, 2024	105.85	105.85	105.85	105.85	104.82	1,600
Aug 12, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 9, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 8, 2024	105.85	105.85	105.85	105.85	104.82	-
Aug 7, 2024	105.85	105.85	105.85	105.85	104.82	1,200
Aug 6, 2024	105.85	105.85	105.85	105.85	104.82	400
Aug 5, 2024	105.85	105.85	105.85	105.85	104.82	200
Aug 2, 2024	109.76	109.76	109.76	109.76	108.69	-
Aug 1, 2024	109.76	109.76	109.76	109.76	108.69	200
Jul 31, 2024	116.85	116.85	116.85	116.85	115.71	-
Jul 30, 2024	116.85	116.85	116.85	116.85	115.71	-
Jul 29, 2024	116.85	116.85	116.85	116.85	115.71	-
Jul 26, 2024	116.85	116.85	116.85	116.85	115.71	-
Jul 25, 2024	116.85	116.85	116.85	116.85	115.71	-
Jul 24, 2024	116.85	116.85	116.85	116.85	115.71	-
Jul 23, 2024	116.85	116.85	116.85	116.85	115.71	700
Jul 22, 2024	116.85	116.85	116.85	116.85	115.71	900
Jul 19, 2024	116.85	116.85	116.85	116.85	115.71	-
Jul 18, 2024	116.85	116.85	116.85	116.85	115.71	200
Jul 17, 2024	111.65	111.65	111.65	111.65	110.56	-
Jul 16, 2024	111.65	111.65	111.65	111.65	110.56	100
Jul 15, 2024	113.19	113.19	113.19	113.19	112.09	3,800
Jul 12, 2024	113.19	113.19	113.19	113.19	112.09	-
Jul 11, 2024	113.19	113.19	113.19	113.19	112.09	200
Jul 10, 2024	113.63	113.63	109.85	109.85	108.78	1,000
Jul 9, 2024	110.91	110.91	110.91	110.91	109.83	-
Jul 8, 2024	110.91	110.91	110.91	110.91	109.83	-
Jul 5, 2024	110.91	110.91	110.91	110.91	109.83	-
Jul 3, 2024	110.91	110.91	110.91	110.91	109.83	-
Jul 2, 2024	110.91	110.91	110.91	110.91	109.83	1,000
Jul 1, 2024	110.91	110.91	110.91	110.91	109.83	-
Jun 28, 2024	103.77	110.91	103.77	110.91	109.83	900
Jun 27, 2024	108.60	108.60	108.60	108.60	107.54	300
Jun 26, 2024	108.60	108.60	108.60	108.60	107.54	-
Jun 25, 2024	108.60	108.60	108.60	108.60	107.54	300
Jun 24, 2024	108.60	108.60	108.60	108.60	107.54	1,000
Jun 21, 2024	106.05	106.05	106.05	106.05	105.02	600
Jun 20, 2024	109.33	109.33	109.33	109.33	108.27	-
Jun 18, 2024	109.33	109.33	109.33	109.33	108.27	200
Jun 17, 2024	103.94	103.94	103.94	103.94	102.93	300
Jun 14, 2024	106.85	106.85	106.85	106.85	105.81	-
Jun 13, 2024	106.85	106.85	106.85	106.85	105.81	300
Jun 12, 2024	121.85	121.85	121.85	121.85	120.66	100
Jun 11, 2024	121.85	121.85	121.85	121.85	120.66	600
Jun 10, 2024	121.85	121.85	121.85	121.85	120.66	-
Jun 7, 2024	121.85	121.85	121.85	121.85	120.66	-
Jun 6, 2024	121.85	121.85	121.85	121.85	120.66	500
Jun 5, 2024	121.85	121.85	121.85	121.85	120.66	-
Jun 4, 2024	121.85	121.85	121.85	121.85	120.66	-
Jun 3, 2024	121.85	121.85	121.85	121.85	120.66	-
May 31, 2024	121.85	121.85	121.85	121.85	120.66	-
May 30, 2024	121.85	121.85	121.85	121.85	120.66	-
May 29, 2024	121.85	121.85	121.85	121.85	120.66	-
May 28, 2024	121.85	121.85	121.85	121.85	120.66	-
May 24, 2024	121.85	121.85	121.85	121.85	120.66	200
May 23, 2024	121.85	121.85	121.85	121.85	120.66	300
May 22, 2024	124.90	124.90	124.90	124.90	123.68	500
May 21, 2024	124.90	124.90	124.90	124.90	123.68	-
May 20, 2024	124.90	124.90	124.90	124.90	123.68	-
May 17, 2024	124.90	124.90	124.90	124.90	123.68	-
May 16, 2024	124.90	124.90	124.90	124.90	123.68	-
May 15, 2024	124.90	124.90	124.90	124.90	123.68	-
May 14, 2024	124.90	124.90	124.90	124.90	123.68	-
May 13, 2024	124.90	124.90	124.90	124.90	123.68	-
May 10, 2024	124.90	124.90	124.90	124.90	123.68	400
May 9, 2024	120.45	120.45	120.45	120.45	119.28	-
May 8, 2024	120.45	120.45	120.45	120.45	119.28	-
May 7, 2024	120.45	120.45	120.45	120.45	119.28	-
May 6, 2024	120.45	120.45	120.45	120.45	119.28	-
May 3, 2024	120.45	120.45	120.45	120.45	119.28	-
May 2, 2024	120.45	120.45	120.45	120.45	119.28	-
May 1, 2024	120.45	120.45	120.45	120.45	119.28	-
Apr 30, 2024	120.45	120.45	120.45	120.45	119.28	-
Apr 29, 2024	120.45	120.45	120.45	120.45	119.28	-
Apr 26, 2024	120.45	120.45	120.45	120.45	119.28	-
Apr 25, 2024	120.45	120.45	120.45	120.45	119.28	-
Apr 24, 2024	120.45	120.45	120.45	120.45	119.28	500
Apr 23, 2024	3.68 Dividend
Apr 23, 2024	120.45	120.45	120.45	120.45	119.28	-
Apr 22, 2024	120.45	120.45	120.45	120.45	115.64	-
Apr 19, 2024	120.45	120.45	120.45	120.45	115.64	1,000
Apr 18, 2024	120.29	120.29	120.29	120.29	115.48	200
Apr 17, 2024	120.88	120.88	120.88	120.88	116.05	-
Apr 16, 2024	120.88	120.88	120.88	120.88	116.05	-
Apr 15, 2024	120.88	120.88	120.88	120.88	116.05	-
Apr 12, 2024	120.88	120.88	120.88	120.88	116.05	-
Apr 11, 2024	120.88	120.88	120.88	120.88	116.05	300
Apr 10, 2024	127.15	127.15	127.15	127.15	122.07	-
Apr 9, 2024	127.15	127.15	127.15	127.15	122.07	-
Apr 8, 2024	127.15	127.15	127.15	127.15	122.07	600
Apr 5, 2024	124.70	124.70	124.70	124.70	119.72	32,500
Apr 4, 2024	125.80	126.37	124.70	124.70	119.72	1,800
Apr 3, 2024	127.75	127.75	124.22	124.22	119.26	300
Apr 2, 2024	127.06	127.25	127.06	127.25	122.17	700
Apr 1, 2024	128.57	128.57	128.57	128.57	123.43	-
Mar 28, 2024	128.57	128.57	128.57	128.57	123.43	2,500
Mar 27, 2024	128.57	128.57	128.57	128.57	123.43	-
Mar 26, 2024	128.57	128.57	128.57	128.57	123.43	400
Mar 25, 2024	122.85	122.85	122.85	122.85	117.94	-
Mar 22, 2024	122.85	122.85	122.85	122.85	117.94	-
Mar 21, 2024	122.85	122.85	122.85	122.85	117.94	-
Mar 20, 2024	122.85	122.85	122.85	122.85	117.94	300
Mar 19, 2024	129.32	129.32	129.32	129.32	124.15	-
Mar 18, 2024	129.32	129.32	129.32	129.32	124.15	500
Mar 15, 2024	127.63	127.63	127.63	127.63	122.53	200
Mar 14, 2024	128.25	128.25	128.25	128.25	123.13	700
Mar 13, 2024	130.00	130.00	130.00	130.00	124.81	500
Mar 12, 2024	128.77	128.77	128.77	128.77	123.62	4,700
Mar 11, 2024	129.75	129.75	129.75	129.75	124.57	9,200
Mar 8, 2024	127.25	127.25	127.25	127.25	122.17	-
Mar 7, 2024	127.25	127.25	127.25	127.25	122.17	-
Mar 6, 2024	127.25	127.25	127.25	127.25	122.17	-
Mar 5, 2024	127.25	127.25	127.25	127.25	122.17	-
Mar 4, 2024	127.25	127.25	127.25	127.25	122.17	100
Mar 1, 2024	127.25	127.25	127.25	127.25	122.17	-
Feb 29, 2024	127.25	127.25	127.25	127.25	122.17	-
Feb 28, 2024	127.25	127.25	127.25	127.25	122.17	-
Feb 27, 2024	127.25	127.25	127.25	127.25	122.17	700
Feb 26, 2024	125.87	125.87	125.87	125.87	120.84	200
Feb 23, 2024	125.25	125.25	125.25	125.25	120.25	-
Feb 22, 2024	125.25	125.25	125.25	125.25	120.25	100
Feb 21, 2024	124.25	124.25	124.25	124.25	119.29	300
Feb 20, 2024	122.75	122.75	122.75	122.75	117.85	-
Feb 16, 2024	122.75	122.75	122.75	122.75	117.85	-
Feb 15, 2024	124.88	124.88	122.75	122.75	117.85	700
Feb 14, 2024	123.50	123.50	123.50	123.50	118.57	2,300
Feb 13, 2024	123.00	123.00	123.00	123.00	118.09	200
Feb 12, 2024	125.25	125.25	125.25	125.25	120.25	300
Feb 9, 2024	125.93	125.93	125.93	125.93	120.90	-
Feb 8, 2024	125.93	125.93	125.93	125.93	120.90	-
Feb 7, 2024	125.93	125.93	125.93	125.93	120.90	200
Feb 6, 2024	125.45	125.45	125.45	125.45	120.44	-
Feb 5, 2024	125.45	125.45	125.45	125.45	120.44	-
Feb 2, 2024	125.45	125.45	125.45	125.45	120.44	-
Feb 1, 2024	125.45	125.45	125.45	125.45	120.44	-
Jan 31, 2024	125.45	125.45	125.45	125.45	120.44	500
Jan 30, 2024	127.50	127.50	127.50	127.50	122.41	6,000
Jan 29, 2024	126.27	126.27	126.27	126.27	121.22	100