Vinci Historical Data - SQU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Vinci (SQU)
Vinci (SQU) Historical

Vinci (SQU)

111.25

1.50

(1.37%)

Closed March 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.05	2.81885397412	108.2	111.95	107.8	5317	109.56730176	DE
4	6.3	6.00285850405	104.95	111.95	102.25	6623	108.23478517	DE
12	10.65	10.5864811133	100.6	111.95	96.9	6149	103.70083708	DE
26	4.3	4.02057035998	106.95	112.05	96.28	5347	103.64442422	DE
52	-5.71	-4.88201094391	116.96	120.98	96.28	4783	105.55048962	DE
156	17.64	18.8441405833	93.61	120.98	80.84	2717	105.0635074	DE
260	19.21	20.8713602781	92.04	120.98	55	2569	97.05573137	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	111.05	1.2	1.09	109.05	111.1	109.05	2540
1740691620	109.85	-1.6	-1.44	111.95	111.95	109.85	3391
1740605220	111.45	1.75	1.60	109.95	111.55	109.5	5733
1740518820	109.7	0.05	0.05	109.3	109.95	108.6	5359
1740432420	109.65	1.7	1.57	108.85	109.8	108.65	4181
1740173220	107.95	0.15	0.14	108.2	108.8	107.8	7920
1740086820	107.8	-0.8	-0.74	108.95	109.3	107.7	4779
1740000420	108.6	-1.5	-1.36	110.65	110.7	107.8	5002
1739914020	110.1	1.3	1.19	109	111.5	108.5	7070
1739827620	108.8	0.45	0.42	109	109.7	107.65	6381
1739568420	108.35	-0.4	-0.37	109	109.2	107.5	4800
1739482020	108.75	1.25	1.16	106.95	109.35	106.95	9232
1739395620	107.5	-0.2	-0.19	107.6	107.75	106.6	7191
1739309220	107.7	-1.15	-1.06	108.05	109.8	106.65	9517
1739222820	108.85	-0.9	-0.82	110.15	110.9	107.65	8247
1738963620	109.75	1.75	1.62	109.95	111.8	106.45	11634
1738877220	108	1.85	1.74	106.25	109.6	105.45	8986
1738790820	106.15	-0.1	-0.09	106.4	106.4	104.95	5767
1738704420	106.25	1.65	1.58	104.6	106.4	103.35	5151
1738618020	104.6	0.2	0.19	103.65	104.6	102.25	5996
1738358820	104.4	-0.35	-0.33	104.95	105.9	103.85	6116
1738272420	104.75	1.1	1.06	103.85	105	103	2585
1738186020	103.65	-1.3	-1.24	105.65	105.8	103	3161
1738099620	104.95	1	0.96	103.7	105	103.4	5809
1738013220	103.95	1.2	1.17	102.5	104.2	101	5226
1737754020	102.75	-1.05	-1.01	103.9	104.5	102	4228
1737667620	103.8	0.9	0.87	102.65	104.05	102.65	6324
1737581220	102.9	0.4	0.39	102.65	103.95	102.5	3955
1737494820	102.5	-0.95	-0.92	103.15	103.6	102.25	6107
1737408420	103.45	0.8	0.78	103	103.45	102.25	5100
1737149220	102.65	1.5	1.48	101.25	103.25	101.1	2984
1737062820	101.15	0.95	0.95	100.65	101.15	99	4774
1736976420	100.2	0.5	0.50	99.52	100.2	98.94	4387
1736890020	99.7	0.74	0.75	99.6	100.95	98.88	4569
1736803620	98.96	-0.3	-0.30	98.92	99.3	98	5389
1736544420	99.26	-1.24	-1.23	102.05	102.45	98.8	4581
1736458020	100.5	0.68	0.68	99.38	102.8	98.8	4018
1736371620	99.82	-0.93	-0.92	101	101.3	98.8	4481
1736285220	100.75	0.6	0.60	99.6	102.15	99.6	4364
1736198820	100.15	0.81	0.82	99.66	106	98.36	47091
1735939620	99.34	0.1	0.10	99.78	100.1	98.72	3920
1735853220	99.24	-0.1	-0.10	100.05	100.25	98.14	5222
1735594020	99.34	0.72	0.73	98.96	99.52	98.84	2705
1735334820	98.62	-0.26	-0.26	98.06	99.16	9.6	5374
1734989220	98.88	-0.1	-0.10	99.26	99.26	97.34	5142
1734730020	98.98	0.46	0.47	98	99.08	96.9	6205
1734643620	98.52	0.22	0.22	97.02	98.84	97.02	4231
1734557220	98.3	0.28	0.29	99	99.66	98.02	4692
1734470820	98.02	-1.72	-1.72	99.6	100.05	98.02	4045
1734384420	99.74	-1.61	-1.59	100.75	101.35	99.48	3498
1734125220	101.35	-0.4	-0.39	102.15	102.15	100.65	3134
1734038820	101.75	0.4	0.39	101.2	102.75	100.55	9802
1733952420	101.35	1.05	1.05	99.1	101.35	99.1	6099
1733866020	100.3	-0.75	-0.74	100.7	101.4	100.05	3859
1733779620	101.05	0.45	0.45	100.6	101.5	100.4	6619
1733520420	100.6	0.05	0.05	100.6	101.8	100.4	4231
1733434020	100.55	1.89	1.92	98.66	101.05	97.5	8076
1733347620	98.66	0.78	0.80	96.6	98.92	96.52	5795
1733261220	97.88	0.2	0.20	97.46	98.1	96.8	5178

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions