Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Vinci SA (VCISY)

Compare
31.83
+0.05
+(0.16%)
As of 12:54:11 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202531.9832.1231.8331.8331.835,679
Mar 5, 202531.5431.7931.5131.7531.75102,600
Mar 4, 202529.1730.1429.0729.8629.8685,500
Mar 3, 202529.2229.3828.9729.0329.0393,600
Feb 28, 202528.7728.8828.4828.6828.68141,000
Feb 27, 202528.6428.7928.5728.5728.5795,800
Feb 26, 202528.9429.1328.7828.8328.8362,600
Feb 25, 202528.7828.9228.5928.8028.80127,600
Feb 24, 202528.5228.6128.4128.4228.42112,400
Feb 21, 202528.3828.3928.1728.2228.2285,800
Feb 20, 202528.2528.4028.1128.3728.3767,900
Feb 19, 202528.3028.3328.1228.2228.2258,000
Feb 18, 202528.5728.8528.5628.7228.7276,300
Feb 14, 202528.3928.4528.3128.3528.3564,400
Feb 13, 202528.1628.2327.8928.0528.0587,100
Feb 12, 202527.6628.0227.6227.9827.9864,700
Feb 11, 202527.5927.7027.5027.7027.70812,000
Feb 10, 202527.7727.9127.6727.7627.761,717,500
Feb 7, 202528.6528.6528.2028.3128.3185,700
Feb 6, 202527.6328.8127.6328.8028.8074,200
Feb 5, 202527.3527.4727.2627.4327.43158,400
Feb 4, 202527.1527.4927.1527.4727.47188,100
Feb 3, 202526.3726.7926.2726.6626.6685,300
Jan 31, 202527.1527.2526.8826.9326.9366,800
Jan 30, 202527.2027.2627.0327.1027.10101,800
Jan 29, 202526.8126.9926.6926.7826.7868,300
Jan 28, 202527.2527.2627.1027.2327.23125,800
Jan 27, 202527.2227.3327.0527.2127.21212,100
Jan 24, 202526.8826.9326.7126.7926.79144,600
Jan 23, 202526.9227.1726.8227.1027.10133,600
Jan 22, 202526.7626.8426.6226.7026.70233,700
Jan 21, 202526.6926.9526.6526.9526.95595,200
Jan 17, 202526.3526.5526.3026.3526.35211,900
Jan 16, 202525.8526.1025.7926.0026.00596,400
Jan 15, 202525.7025.8125.5925.7225.72128,400
Jan 14, 202525.4625.5925.3725.5425.54397,300
Jan 13, 202525.1225.3625.0825.3625.36298,700
Jan 10, 202525.4825.4825.2025.3925.39197,900
Jan 8, 202525.5025.7325.3925.7225.7299,800
Jan 7, 202526.4526.4626.0126.0526.05342,000
Jan 6, 202525.5926.0925.5925.8125.81514,300
Jan 3, 202525.5225.5925.3025.4825.48233,000
Jan 2, 202525.5725.6525.3825.4825.48141,700
Dec 31, 202425.8326.1125.5725.6725.67104,800
Dec 30, 202425.6725.7325.4725.6625.66274,500
Dec 27, 202425.6625.8125.6325.7825.78242,000
Dec 26, 202425.6025.7925.3825.6025.60203,400
Dec 24, 202425.4625.5325.3925.4625.46197,400
Dec 23, 202425.4825.5825.3825.5225.52341,700
Dec 20, 202425.1325.5825.1325.4425.44306,600
Dec 19, 202425.5125.5325.4025.4425.44275,200
Dec 18, 202425.9626.0525.3925.3925.39413,100
Dec 17, 202426.0726.3425.3925.4025.40479,900
Dec 16, 202426.1226.2526.0226.1326.13738,300
Dec 13, 202426.5826.6026.4026.5026.50211,500
Dec 12, 202426.4326.5026.2126.2226.22207,300
Dec 11, 202426.4726.5526.3126.4526.45148,400
Dec 10, 202426.5826.5926.3626.4226.42232,500
Dec 9, 202426.6626.8326.5726.5726.57179,800
Dec 6, 202426.7226.7226.5026.6026.60157,800
Dec 5, 202426.3226.6326.3026.5526.55190,700
Dec 4, 202425.7725.9425.7725.7925.79241,100
Dec 3, 202425.4525.5925.4125.4325.43500,000
Dec 2, 202425.9225.9325.3125.5525.55393,700
Nov 29, 202426.1426.3526.1326.3226.3289,600
Nov 27, 202425.7225.7325.5925.6425.64124,600
Nov 26, 202426.1926.1925.8225.8225.82199,800
Nov 25, 202426.3626.3626.1626.1926.19228,400
Nov 22, 202426.0826.2526.0426.2026.20105,500
Nov 21, 202426.4126.4726.2226.4226.42187,300
Nov 20, 202426.3926.4226.2626.3726.37105,500
Nov 19, 202426.1526.6326.1526.5226.52166,100
Nov 18, 202426.5026.6826.4726.5926.59260,200
Nov 15, 202426.4926.5326.3426.4126.41318,100
Nov 14, 202426.3726.5026.2126.2526.25442,200
Nov 13, 202426.1126.1225.7926.0826.08143,000
Nov 12, 202426.8626.8626.3226.5326.53277,900
Nov 11, 202427.0027.0026.8826.9326.93205,200
Nov 8, 202426.9826.9826.7026.8126.81126,000
Nov 7, 202427.2827.3427.0327.2227.22205,700
Nov 6, 202427.0527.1426.9727.0927.09273,200
Nov 5, 202427.7827.9327.6427.8527.85123,900
Nov 4, 202427.9928.0527.6927.7427.74115,300
Nov 1, 202427.9928.0427.8327.8627.8693,400
Oct 31, 202427.7527.9227.5727.8927.8984,400
Oct 30, 202427.4727.6827.4727.6627.6666,600
Oct 29, 202427.9427.9427.7227.8427.8496,700
Oct 28, 202427.7929.0227.7328.0828.08386,400
Oct 25, 202427.4527.4927.0627.1027.10416,200
Oct 24, 202428.0828.1027.1627.5327.53185,700
Oct 23, 202428.0528.2428.0528.2428.2483,400
Oct 22, 202428.2928.3128.2228.3028.3088,900
Oct 21, 202428.7028.7028.4228.5128.5166,500
Oct 18, 202429.0829.1429.0029.1429.1471,900
Oct 17, 202429.1629.2228.9129.0229.0273,400
Oct 16, 202428.9829.1828.9829.1029.10610,300
Oct 15, 2024 0.29 Dividend
Oct 15, 202428.9229.6128.7829.3529.351,932,100
Oct 14, 202429.1529.3129.0729.2428.9557,900
Oct 11, 202429.3529.5029.3329.3929.10154,800
Oct 10, 202429.2929.4629.2529.3929.1027,500
Oct 9, 202429.2029.5129.2029.4729.1837,800
Oct 8, 202428.9429.0128.7429.0028.71114,400
Oct 7, 202428.8529.0528.6028.8028.51103,800
Oct 4, 202428.5728.9228.5728.9228.6342,600
Oct 3, 202428.2928.2927.9428.0627.7851,400
Oct 2, 202428.7328.9628.7328.9628.6761,300
Oct 1, 202429.1429.1428.6028.8228.53514,000
Sep 30, 202429.4929.5529.1129.2728.9868,100
Sep 27, 202430.9130.9930.6630.7030.40109,300
Sep 26, 202430.4430.7430.3930.6630.3644,200
Sep 25, 202430.5130.5130.2130.2729.9735,600
Sep 24, 202430.5230.7130.5030.7130.4134,800
Sep 23, 202430.3430.4630.2430.3330.0339,300
Sep 20, 202430.7030.7330.4830.6030.3044,600
Sep 19, 202430.7931.0030.6330.8030.4976,700
Sep 18, 202430.6931.0030.5531.0030.6946,400
Sep 17, 202430.6430.7430.5730.7430.4446,000
Sep 16, 202430.3330.5930.2730.5830.28211,600
Sep 13, 202430.1830.3730.1530.2929.99592,900
Sep 12, 202430.2330.3929.3429.9829.681,214,800
Sep 11, 202430.3230.4830.0030.4830.1874,100
Sep 10, 202430.3030.3430.1130.3430.0496,100
Sep 9, 202430.1830.3430.1730.2229.9240,200
Sep 6, 202430.3630.4030.0130.0629.76102,100
Sep 5, 202430.5630.5630.2530.3730.0738,100
Sep 4, 202429.6029.8229.6029.6529.3650,400
Sep 3, 202429.7629.8429.5329.5529.2641,900
Aug 30, 202429.9530.0329.7629.8029.5041,600
Aug 29, 202429.6429.8529.6129.7029.4131,000
Aug 28, 202429.7829.8929.6329.7029.4150,800
Aug 27, 202429.6929.9429.5929.8629.5626,300
Aug 26, 202429.6829.8329.6529.8029.5029,400
Aug 23, 202429.4729.8829.4729.8729.5742,800
Aug 22, 202429.4729.4729.2429.3029.01106,800
Aug 21, 202429.2229.5129.1929.3929.1024,700
Aug 20, 202429.2529.3529.1229.1728.8838,200
Aug 19, 202429.2329.4229.2029.2929.0072,300
Aug 16, 202428.9029.1328.9029.0028.7167,800
Aug 15, 202428.5428.7828.4828.7328.4582,100
Aug 14, 202428.4228.5928.3528.4428.1677,900
Aug 13, 202428.0628.5228.0428.4828.20123,000
Aug 12, 202428.0228.0727.9027.9727.6990,700
Aug 9, 202428.0728.3128.0328.3128.03236,400
Aug 8, 202428.0628.1227.9428.1027.82101,400
Aug 7, 202428.2828.3827.9527.9527.67148,100
Aug 6, 202427.4327.6727.3527.6527.38243,800
Aug 5, 202427.5827.7827.4827.5427.27116,000
Aug 2, 202427.8727.9927.7327.9027.62106,500
Aug 1, 202428.1928.2227.6627.7727.4991,200
Jul 31, 202428.6128.6628.4728.5428.26136,000
Jul 30, 202428.7528.8428.7028.7628.47644,000
Jul 29, 202428.5528.7028.4728.4828.20942,600
Jul 26, 202429.2029.3829.2029.3329.0470,500
Jul 25, 202428.0928.4728.0328.3328.05128,900
Jul 24, 202428.6028.6028.3828.3828.1073,800
Jul 23, 202428.7528.8628.6928.7228.4495,100
Jul 22, 202429.0929.2129.0029.1928.90190,800
Jul 19, 202428.7328.7928.6128.6628.3849,500
Jul 18, 202428.9529.0028.7728.8028.5187,300
Jul 17, 202428.7428.9228.7428.7728.4865,600
Jul 16, 202428.4728.7728.4528.7728.4860,500
Jul 15, 202428.7328.7828.5628.5928.3185,800
Jul 12, 202428.6428.8828.6428.8028.51105,600
Jul 11, 202428.3728.4428.3128.3228.0491,800
Jul 10, 202428.0328.1927.9528.1927.9173,300
Jul 9, 202428.0128.0427.7327.9227.64270,400
Jul 8, 202428.7928.8128.5028.5628.28141,400
Jul 5, 202428.5428.6028.2128.6028.32258,100
Jul 3, 202427.6527.8327.5527.7727.4971,200
Jul 2, 202427.1327.3027.0627.2026.93195,000
Jul 1, 202427.3127.3626.9127.0126.74257,800
Jun 28, 202426.2626.3526.2126.3326.07277,400
Jun 27, 202426.6826.7526.3726.4626.20441,300
Jun 26, 202426.8127.0526.8026.9526.68406,100
Jun 25, 202427.0127.2227.0127.2126.94332,700
Jun 24, 202427.4727.6327.3627.4927.22308,000
Jun 21, 202427.0827.2726.9827.2226.95102,500
Jun 20, 202427.2127.4327.1727.3127.04121,200
Jun 18, 202426.8827.0725.4026.5226.26233,200
Jun 17, 202426.2626.4626.0526.4426.18154,500
Jun 14, 202426.4726.4726.0126.1725.91186,100
Jun 13, 202427.3427.6426.8126.9426.67124,300
Jun 12, 202428.0028.1627.7427.7627.48206,800
Jun 11, 202427.3427.4126.9827.0826.81465,100
Jun 10, 202428.2028.3128.0828.3128.0392,700
Jun 7, 202430.1130.1129.7929.8629.5644,800
Jun 6, 202430.8630.9530.7830.9330.6277,700
Jun 5, 202430.9031.0730.7430.9530.64174,000
Jun 4, 202430.7730.9830.7730.8930.5878,800
Jun 3, 202431.2831.3231.0631.2630.95150,100
May 31, 202431.0231.1530.8431.1030.79385,100
May 30, 202430.9531.1330.8731.0630.7572,900
May 29, 202430.5830.6630.4930.5830.2853,200
May 28, 202431.2131.2130.9331.0030.6952,600
May 24, 202430.8431.0130.8430.9330.6240,200
May 23, 202431.1331.1430.7830.8530.54152,700
May 22, 202431.2031.2830.9631.0030.69208,600
May 21, 202431.2531.4031.1631.2830.9726,200
May 20, 202431.2931.4031.2931.3131.0029,500
May 17, 202431.1831.3231.1731.2330.9234,500
May 16, 202431.5231.5931.3631.3631.0532,000
May 15, 202431.6131.6931.5031.6631.3540,000
May 14, 202431.3631.4331.2431.4331.1230,400
May 13, 202431.1031.2631.0831.2430.9374,800
May 10, 202431.2731.2730.9731.1630.8550,900
May 9, 202431.0031.0730.9231.0730.76105,000
May 8, 202430.6030.8430.5030.5330.2334,500
May 7, 202430.2130.2930.1530.2029.9085,600
May 6, 202429.8930.0029.8529.8529.5542,200
May 3, 202429.8629.9129.7129.8029.5063,400
May 2, 202429.4729.6129.3929.5229.2357,600
May 1, 202429.1929.6929.1929.3029.0136,200
Apr 30, 202429.5729.7129.2929.2929.0066,200
Apr 29, 202429.5929.6729.5229.6229.3390,200
Apr 26, 202429.6929.7229.5429.7029.4169,200
Apr 25, 202429.4829.7229.2229.7129.42436,500
Apr 24, 202429.8329.9229.6729.7829.48666,500
Apr 23, 202429.6129.8729.6129.8529.5580,800
Apr 22, 202429.7129.7128.8429.6129.3270,500
Apr 19, 2024 0.93 Dividend
Apr 19, 202429.1829.5329.1829.4129.1237,200
Apr 18, 202430.0130.2729.9330.1128.89105,700
Apr 17, 202430.3230.3729.7329.9228.71149,800
Apr 16, 202429.6829.8329.5929.7628.56147,000
Apr 15, 202430.2030.3229.7829.7828.5849,600
Apr 12, 202430.0630.2329.8929.8928.6867,100
Apr 11, 202430.4430.4430.0430.2929.0754,700
Apr 10, 202430.4330.4530.1830.2429.0274,200
Apr 9, 202431.1731.1930.9330.9929.7480,000
Apr 8, 202431.4031.5131.3531.3630.0953,300
Apr 5, 202430.6331.1230.6331.1229.86312,200
Apr 4, 202431.5231.6431.1631.1629.9032,900
Apr 3, 202431.7632.1931.7631.9530.6659,300
Apr 2, 202431.5031.6431.4531.6330.3589,800
Apr 1, 202432.0032.8231.8432.0430.7545,700
Mar 28, 202432.1432.2232.0032.2230.9294,900
Mar 27, 202432.5032.5932.3432.4931.18114,200
Mar 26, 202431.6332.0731.6332.0030.7154,300
Mar 25, 202431.2731.4731.2531.3330.0766,400
Mar 22, 202431.4531.5131.3631.4430.1737,900
Mar 21, 202431.6731.8331.5731.8330.5526,000
Mar 20, 202431.3732.0531.3731.9330.6443,000
Mar 19, 202431.8231.8631.6631.7230.4455,700
Mar 18, 202431.8531.8831.7131.7130.4334,900
Mar 15, 202431.9031.9731.7831.8530.5636,000
Mar 14, 202432.0732.0731.6731.7430.4638,900
Mar 13, 202432.7532.7932.4632.6331.3150,000
Mar 12, 202432.1832.5832.1832.5431.23114,900
Mar 11, 202432.4632.5332.1932.5331.2275,600
Mar 8, 202432.4132.4232.2432.3131.0147,800
Mar 7, 202432.3132.5432.3132.5231.2132,800
Mar 6, 202431.9932.0231.8231.9230.6333,400

Related Tickers

AFXXF Afry AB
18.33
0.00%
 
BOUYY Bouygues SA
7.81
+3.17%
 
LTOUF Larsen & Toubro Limited
37.00
0.00%
 
BCKIF Babcock International Group PLC
9.70
+2.65%
 
BCKIY Babcock International Group PLC
10.15
0.00%
 
BWMN Bowman Consulting Group Ltd.
19.23
-1.84%
 
SKA-B.ST Skanska AB (publ)
251.20
-0.48%
 
XD4.DE Strabag SE
71.40
+4.39%
 
GBF.DE Bilfinger SE
71.90
+2.42%
 
EN.PA Bouygues SA
36.66
+5.10%