Free Trial

Vinci (VCISY) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free VCISY Stock Alerts
$29.86
-1.07 (-3.46%)
(As of 06/7/2024 08:53 PM ET)
Compare
Stock AnalysisChartDividendFinancialsHeadlinesShort Interest

Vinci Stock Price Performance

5 Day
Performance
-3.33%
1 Month
Performance
-3.89%
3 Month
Performance
-7.58%
6 Month
Performance
-4.57%
Year-To-Date
Performance
-5.33%
1 Year
Performance
+4.02%
Receive VCISY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vinci and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

VCISY Stock Chart for Monday, June, 10, 2024

VCISY Chart by TradingView

Vinci Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$30.93$29.86
-3.46%		$30.11$29.7944,778 shs$70.42 billion
06/06/2024$30.95$30.93
-0.06%		$30.95$30.7876,504 shs$72.94 billion
06/05/2024$30.89$30.95
+0.19%		$31.07$30.74174,024 shs$72.99 billion
06/04/2024$31.26$30.89
-1.18%		$30.98$30.7778,789 shs$72.85 billion
06/03/2024$31.10$31.26
+0.51%		$31.32$31.06150,094 shs$73.72 billion
05/31/2024$31.06$31.10
+0.13%		$31.15$30.84385,096 shs$73.34 billion
05/30/2024$30.58$31.06
+1.57%		$31.13$30.8771,390 shs$73.25 billion
05/29/2024$31.00$30.58
-1.35%		$30.66$30.4947,779 shs$72.12 billion
05/28/2024$30.93$31.00
+0.23%		$31.21$30.9352,235 shs$73.11 billion
05/27/2024$30.93$30.93$31.01$30.8440,100 shs$72.94 billion
05/24/2024$30.85$30.93
+0.26%		$31.01$30.8440,197 shs$72.94 billion
05/23/2024$31.00$30.85
-0.48%		$31.14$30.78152,673 shs$72.75 billion
05/22/2024$31.40$31.00
-1.27%		$31.28$30.96208,644 shs$73.11 billion
05/21/2024$31.31$31.40
+0.29%		$31.40$31.1625,771 shs$74.05 billion
05/20/2024$31.23$31.31
+0.26%		$31.40$31.2929,500 shs$73.84 billion
05/17/2024$31.36$31.23
-0.41%		$31.32$31.1733,989 shs$73.65 billion
05/16/2024$31.66$31.36
-0.95%		$31.59$31.3631,985 shs$73.96 billion
05/15/2024$31.42$31.66
+0.76%		$31.69$31.5040,031 shs$74.66 billion
05/14/2024$31.24$31.42
+0.58%		$31.42$31.2429,885 shs$74.10 billion
05/13/2024$31.16$31.24
+0.26%		$31.26$31.0874,838 shs$73.67 billion
05/10/2024$31.07$31.16
+0.29%		$31.27$30.9750,913 shs$73.48 billion
05/09/2024$30.53$31.07
+1.77%		$31.07$30.92105,034 shs$73.27 billion
05/08/2024$30.20$30.53
+1.09%		$30.84$30.5034,479 shs$72.00 billion
05/07/2024$29.85$30.20
+1.17%		$30.29$30.1585,598 shs$71.22 billion
05/06/2024$29.80$29.85
+0.17%		$30.00$29.8542,163 shs$70.40 billion
05/03/2024$29.56$29.80
+0.81%		$29.91$29.7352,877 shs$70.28 billion
05/02/2024$29.30$29.56
+0.89%		$29.61$28.4356,313 shs$69.71 billion
05/01/2024$29.29$29.30
+0.03%		$29.69$29.1935,521 shs$69.10 billion
04/30/2024$29.62$29.29
-1.11%		$29.71$29.2966,186 shs$69.07 billion
04/29/2024$29.70$29.62
-0.27%		$29.67$29.5289,793 shs$69.85 billion
04/26/2024$29.71$29.70
-0.03%		$29.72$29.5469,223 shs$69.98 billion
04/25/2024$29.78$29.71
-0.24%		$29.72$29.22436,533 shs$70.00 billion
04/24/2024$29.85$29.78
-0.23%		$29.92$29.67656,740 shs$70.17 billion
04/23/2024$29.61$29.85
+0.81%		$29.87$29.6180,638 shs$70.33 billion
04/22/2024$29.41$29.61
+0.68%		$29.71$28.8470,490 shs$69.77 billion
04/19/2024$30.11$29.41
-2.32%		$29.53$29.1837,209 shs$69.30 billion
04/18/2024$29.92$30.11
+0.64%		$30.27$29.93105,686 shs$70.95 billion
04/17/2024$29.78$29.92
+0.47%		$30.37$29.73149,767 shs$70.50 billion
04/16/2024$29.78$29.78$30.32$29.7849,580 shs$70.17 billion
04/15/2024$29.89$29.78
-0.37%		$30.14$29.7847,552 shs$70.17 billion
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
04/12/2024$30.29$29.90
-1.29%		$30.23$29.8965,718 shs$70.45 billion
04/11/2024$30.23$30.29
+0.20%		$30.44$30.0454,698 shs$71.37 billion
04/10/2024$30.99$30.23
-2.44%		$30.45$30.1866,967 shs$71.23 billion
04/09/2024$31.36$30.99
-1.19%		$31.19$30.9379,991 shs$73.01 billion
04/08/2024$31.12$31.36
+0.77%		$31.51$31.3553,309 shs$73.89 billion
04/05/2024$31.16$31.12
-0.13%		$31.12$30.63312,246 shs$73.32 billion
04/04/2024$31.95$31.16
-2.47%		$31.64$31.1632,899 shs$73.42 billion
04/03/2024$31.63$31.95
+1.01%		$32.19$31.7657,901 shs$75.28 billion
04/02/2024$32.04$31.63
-1.28%		$31.64$31.4589,557 shs$74.53 billion
04/01/2024$32.22$32.04
-0.56%		$32.82$31.8445,747 shs$75.49 billion
03/29/2024$32.22$32.22$32.22$32.0094,924 shs$75.92 billion
03/28/2024$32.49$32.22
-0.83%		$32.22$32.0094,924 shs$75.92 billion
03/27/2024$32.00$32.49
+1.53%		$32.59$32.34114,178 shs$76.55 billion
03/26/2024$31.37$32.00
+2.01%		$32.07$31.6354,346 shs$75.40 billion
03/25/2024$31.44$31.37
-0.22%		$31.47$31.2662,829 shs$73.91 billion
03/22/2024$31.83$31.44
-1.23%		$31.51$31.3637,851 shs$74.08 billion
03/21/2024$32.05$31.83
-0.69%		$31.83$31.5725,995 shs$75.00 billion
03/20/2024$31.72$32.05
+1.04%		$32.05$31.3741,397 shs$75.52 billion
03/19/2024$31.73$31.72
-0.03%		$31.86$31.6655,701 shs$74.74 billion
03/18/2024$31.85$31.73
-0.38%		$31.88$31.7333,743 shs$74.76 billion
03/15/2024$31.74$31.85
+0.35%		$31.97$31.7836,038 shs$75.04 billion
03/14/2024$32.63$31.74
-2.72%		$32.01$31.6736,449 shs$74.79 billion
03/13/2024$32.54$32.63
+0.27%		$32.79$32.4648,209 shs$76.88 billion
03/12/2024$32.53$32.54
+0.03%		$32.58$32.18116,885 shs$76.67 billion
03/11/2024$32.31$32.53
+0.68%		$32.53$32.1974,901 shs$76.65 billion
03/08/2024$32.52$32.31
-0.65%		$32.42$32.2447,770 shs$76.13 billion

Related Companies:
This page (OTCMKTS:VCISY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored