OTC Link
Datos históricos de Vinci S.A.
Vinci S.A. · VCISY
$30.08
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:27 UTC
- Variación en el periodo
- −10.95%
- Máximo
- US$42.10
- 26 de febrero de 2026
- Mínimo
- US$29.44
- 5 de octubre de 2026
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.10 | 30.12 | 29.95 | 30.08 | −0.59% | 303,728 |
| 8 oct 2026 | 30.11 | 30.27 | 29.92 | 30.26 | +0.07% | 256,842 |
| 7 oct 2026 | 30.24 | 30.41 | 30.20 | 30.24 | −1.34% | 313,220 |
| 6 oct 2026 | 30.48 | 30.85 | 30.48 | 30.65 | +2.61% | 632,822 |
| 5 oct 2026 | 29.63 | 29.88 | 29.44 | 29.87 | −0.76% | 971,421 |
| 2 oct 2026 | 29.98 | 30.17 | 29.92 | 30.10 | +1.65% | 1.01 M |
| 1 oct 2026 | 29.98 | 29.98 | 29.51 | 29.61 | −1.53% | 536,993 |
| 30 sep 2026 | 30.16 | 30.32 | 29.99 | 30.07 | −2.31% | 140,506 |
| 29 sep 2026 | 30.59 | 30.81 | 30.52 | 30.78 | −2.84% | 277,264 |
| 28 sep 2026 | 31.58 | 31.90 | 31.41 | 31.68 | −0.60% | 422,336 |
| 25 sep 2026 | 31.67 | 31.87 | 31.50 | 31.87 | +1.08% | 206,344 |
| 24 sep 2026 | 31.56 | 31.71 | 31.26 | 31.53 | +0.35% | 369,225 |
| 23 sep 2026 | 31.60 | 31.65 | 31.31 | 31.42 | −2.54% | 175,914 |
| 22 sep 2026 | 32.19 | 32.27 | 31.95 | 32.24 | +0.66% | 259,950 |
| 21 sep 2026 | 32.05 | 32.15 | 31.92 | 32.03 | +1.04% | 214,207 |
| 18 sep 2026 | 31.56 | 31.80 | 31.53 | 31.70 | −2.04% | 1.39 M |
| 17 sep 2026 | 32.40 | 33.18 | 31.88 | 32.36 | +0.94% | 821,911 |
| 16 sep 2026 | 32.29 | 32.41 | 31.95 | 32.06 | +0.88% | 150,801 |
| 15 sep 2026 | 31.91 | 31.98 | 31.78 | 31.78 | −0.53% | 424,888 |
| 14 sep 2026 | 31.80 | 32.15 | 31.70 | 31.95 | −0.87% | 317,180 |
| 11 sep 2026 | 32.38 | 32.46 | 32.11 | 32.23 | +0.72% | 861,470 |
| 10 sep 2026 | 32.10 | 32.25 | 31.91 | 32.00 | −1.08% | 374,130 |
| 9 sep 2026 | 32.84 | 32.88 | 32.29 | 32.35 | −1.85% | 230,236 |
| 8 sep 2026 | 33.12 | 33.24 | 32.96 | 32.96 | −0.12% | 380,816 |
| 4 sep 2026 | 32.91 | 33.17 | 32.88 | 33.00 | +0.70% | 175,334 |
| 3 sep 2026 | 32.81 | 32.87 | 32.66 | 32.77 | +1.58% | 363,243 |
| 2 sep 2026 | 32.75 | 32.75 | 32.21 | 32.26 | −1.86% | 327,566 |
| 1 sep 2026 | 32.92 | 33.11 | 32.82 | 32.87 | +0.43% | 443,462 |
| 31 ago 2026 | 33.20 | 33.20 | 32.66 | 32.73 | −1.03% | 220,739 |
| 28 ago 2026 | 33.19 | 33.19 | 32.95 | 33.07 | −1.40% | 171,432 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.