Vinci

SGEF
🏛️ france →
116.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 91.44 92.91 91.33 92.91 0.3M
2021-12-30 91.64 92.25 91.20 91.98 0.9M
2021-12-29 91.34 91.82 91.17 91.70 0.6M
2021-12-28 91.02 91.88 90.85 91.40 0.7M
2021-12-27 89.65 91.35 89.43 91.28 0.8M
2021-12-24 90.00 90.18 89.62 89.80 0.1M
2021-12-23 89.79 90.40 89.70 90.32 0.9M
2021-12-22 87.76 89.34 87.56 89.34 1.1M
2021-12-21 86.66 87.71 86.48 87.71 0.9M
2021-12-20 85.00 86.37 83.77 85.75 1.3M
2021-12-17 86.34 87.27 86.00 86.62 2.3M
2021-12-16 86.20 86.75 85.65 86.40 1.8M
2021-12-15 85.00 85.20 84.47 84.60 1.1M
2021-12-14 84.96 85.44 84.73 84.76 1.1M
2021-12-13 85.61 85.95 84.33 84.73 1.1M
2021-12-10 86.06 86.27 85.28 85.44 1.1M
2021-12-09 87.16 87.43 86.20 86.29 1.0M
2021-12-08 87.99 88.59 85.96 87.13 1.8M
2021-12-07 87.50 88.71 87.29 88.19 1.5M
2021-12-06 85.77 87.54 85.66 87.11 1.4M
2021-12-03 87.28 87.56 84.98 85.32 1.6M
2021-12-02 85.84 87.25 85.60 86.74 1.7M
2021-12-01 84.12 86.72 84.00 86.32 1.7M
2021-11-30 83.60 84.59 82.94 83.66 2.9M
2021-11-29 85.00 85.45 83.85 84.16 2.0M
2021-11-26 87.00 87.00 83.63 84.02 4.3M
2021-11-25 91.71 91.94 90.40 91.77 0.8M
2021-11-24 90.90 91.82 90.28 91.60 1.3M
2021-11-23 89.07 91.54 88.92 90.58 1.2M
2021-11-22 88.87 89.86 88.35 89.53 1.5M
2021-11-19 91.44 92.84 88.29 88.65 2.5M
2021-11-18 92.78 92.78 91.08 91.30 1.5M
2021-11-17 94.24 95.22 92.88 92.88 1.3M
2021-11-16 93.50 94.14 93.39 93.77 0.9M
2021-11-15 93.86 94.99 93.20 94.63 0.8M
2021-11-12 93.71 94.36 92.83 93.75 0.7M
2021-11-11 95.25 95.77 93.62 93.90 0.7M
2021-11-10 94.49 95.56 94.49 95.20 1.1M
2021-11-09 94.75 95.16 94.28 94.44 0.8M
2021-11-08 95.58 95.84 94.66 94.85 0.9M
2021-11-05 93.16 96.15 92.83 95.56 1.3M
2021-11-04 93.25 93.60 92.36 93.27 0.9M
2021-11-03 94.20 94.56 92.98 93.00 0.9M
2021-11-02 93.92 94.23 93.30 93.90 0.7M
2021-11-01 92.70 94.17 92.69 93.91 0.7M
2021-10-29 91.72 92.37 91.10 92.37 1.1M
2021-10-28 91.05 91.78 90.51 91.67 0.7M
2021-10-27 90.82 92.09 90.82 91.69 0.8M
2021-10-26 90.00 91.90 89.85 91.65 0.9M
2021-10-25 90.85 91.29 89.85 89.95 0.8M
2021-10-22 91.57 92.10 90.68 90.77 0.9M
2021-10-21 91.25 92.22 90.72 91.26 0.8M
2021-10-20 92.14 93.40 90.88 91.47 1.1M
2021-10-19 90.29 90.69 89.36 90.69 0.8M
2021-10-18 90.05 90.32 89.05 89.92 0.8M
2021-10-15 89.76 90.59 89.58 90.59 1.2M
2021-10-14 89.50 90.42 88.48 89.46 1.1M
2021-10-13 89.24 89.50 88.33 89.16 0.7M
2021-10-12 89.53 90.35 89.34 89.55 0.9M
2021-10-11 90.27 90.73 89.44 90.73 0.7M
2021-10-08 91.00 91.25 89.93 90.37 0.8M
2021-10-07 90.20 91.46 90.13 91.03 1.1M
2021-10-06 90.10 90.32 88.19 89.30 1.3M
2021-10-05 91.02 91.39 90.52 91.20 0.9M
2021-10-04 90.86 92.17 90.83 91.05 0.9M
2021-10-01 88.46 90.85 87.90 90.85 1.2M
2021-09-30 91.86 91.86 89.83 90.15 1.3M
2021-09-29 90.50 91.15 89.83 90.62 0.8M
2021-09-28 92.01 92.69 89.80 89.90 1.3M
2021-09-27 90.00 93.00 89.91 92.59 1.5M
2021-09-24 89.00 89.61 88.63 89.26 0.6M
2021-09-23 89.75 90.13 89.14 89.35 0.7M
2021-09-22 88.29 89.62 88.28 89.15 0.8M
2021-09-21 87.01 88.16 87.00 88.16 1.0M
2021-09-20 85.05 86.97 84.23 86.80 1.5M
2021-09-17 88.84 89.53 86.01 86.16 2.4M
2021-09-16 87.55 88.87 87.52 88.13 0.9M
2021-09-15 88.57 88.79 87.12 87.12 1.0M
2021-09-14 89.15 89.27 88.19 88.82 0.8M
2021-09-13 88.33 89.39 88.32 88.97 0.9M
2021-09-10 90.00 90.03 87.51 87.93 1.3M
2021-09-09 91.15 91.17 89.30 90.00 1.4M
2021-09-08 90.12 92.04 89.64 91.86 1.2M
2021-09-07 90.50 91.11 90.12 90.80 0.5M
2021-09-06 91.16 91.64 90.62 90.98 0.6M
2021-09-03 92.71 93.17 91.11 91.14 0.8M
2021-09-02 93.50 93.66 92.92 92.98 0.6M
2021-09-01 91.51 93.94 91.45 93.75 1.0M
2021-08-31 90.26 90.98 89.75 90.89 1.3M
2021-08-30 90.90 91.35 90.26 90.46 0.4M
2021-08-27 90.96 91.01 90.25 90.89 0.5M
2021-08-26 91.00 91.62 90.40 90.96 0.6M
2021-08-25 91.77 91.96 91.07 91.27 0.5M
2021-08-24 91.22 91.50 89.95 90.78 0.6M
2021-08-23 90.70 91.23 90.26 90.74 0.6M
2021-08-20 90.70 90.78 89.64 90.27 0.6M
2021-08-19 90.83 91.43 89.32 90.61 0.9M
2021-08-18 90.70 92.10 90.36 91.73 1.0M
2021-08-17 90.89 90.92 89.96 90.45 0.6M
2021-08-16 90.75 91.98 90.50 91.17 0.6M
2021-08-13 91.60 91.80 91.07 91.46 0.5M
2021-08-12 91.00 91.55 90.87 91.36 0.7M
2021-08-11 89.68 90.98 89.68 90.91 0.7M
2021-08-10 89.50 90.26 89.35 89.52 0.4M
2021-08-09 90.62 90.68 89.55 89.55 0.5M
2021-08-06 90.17 90.94 89.14 90.46 0.7M
2021-08-05 89.00 90.39 88.99 90.36 0.6M
2021-08-04 90.37 90.39 89.30 89.44 0.6M
2021-08-03 89.77 90.47 89.46 89.55 0.7M
2021-08-02 90.31 90.96 89.44 89.77 0.7M
2021-07-30 89.38 91.12 89.05 89.21 1.3M
2021-07-29 90.78 91.98 90.51 90.51 0.7M
2021-07-28 89.53 90.50 89.15 90.21 0.7M
2021-07-27 89.41 89.95 88.34 89.01 0.8M
2021-07-26 89.50 90.14 89.08 90.01 0.6M
2021-07-23 89.16 90.15 89.10 90.15 0.9M
2021-07-22 87.90 89.48 87.87 88.41 0.6M
2021-07-21 86.79 88.24 86.18 87.87 1.1M
2021-07-20 86.65 86.91 85.19 86.06 1.0M
2021-07-19 88.38 88.38 85.15 85.68 1.4M
2021-07-16 88.87 89.77 88.50 89.19 1.0M
2021-07-15 89.66 89.66 87.82 88.58 0.9M
2021-07-14 91.12 91.12 89.55 90.03 0.9M
2021-07-13 92.44 92.44 91.00 91.41 0.7M
2021-07-12 91.89 92.31 91.20 92.31 0.8M
2021-07-09 90.75 91.98 90.48 91.74 1.0M
2021-07-08 91.75 91.75 89.40 90.50 1.2M
2021-07-07 91.80 92.76 91.07 91.80 0.7M
2021-07-06 91.62 92.35 91.02 91.57 0.8M
2021-07-05 91.20 91.96 90.36 91.86 0.5M
2021-07-02 91.52 91.86 90.73 91.58 0.7M
2021-07-01 90.52 91.99 89.81 91.34 0.7M
2021-06-30 90.23 90.55 89.05 89.99 1.4M
2021-06-29 90.90 91.42 90.02 90.53 0.9M
2021-06-28 93.08 93.11 90.65 90.77 0.9M
2021-06-25 94.50 94.52 93.14 93.26 0.7M
2021-06-24 93.35 94.22 92.79 93.91 0.8M
2021-06-23 94.40 94.75 92.75 92.75 0.6M
2021-06-22 94.19 94.38 93.40 94.29 0.8M
2021-06-21 93.34 94.57 92.41 94.02 0.8M
2021-06-18 96.13 96.50 93.74 94.13 3.1M
2021-06-17 95.40 96.24 95.20 96.24 0.7M
2021-06-16 96.13 96.28 95.52 95.81 0.9M
2021-06-15 96.48 96.95 95.73 95.73 0.8M
2021-06-14 95.26 96.28 95.26 96.01 0.9M
2021-06-11 94.00 95.22 94.00 95.01 0.9M
2021-06-10 95.70 95.77 94.03 94.10 0.7M
2021-06-09 94.06 95.92 93.77 95.64 1.0M
2021-06-08 93.86 94.40 93.67 94.17 0.6M
2021-06-07 93.50 94.28 93.02 93.91 0.8M
2021-06-04 93.45 93.73 93.02 93.45 0.5M
2021-06-03 94.01 94.23 92.70 93.45 0.6M
2021-06-02 94.06 94.35 93.27 93.87 0.7M
2021-06-01 93.52 94.34 93.34 93.96 0.8M
2021-05-31 93.11 94.27 92.74 92.92 0.7M
2021-05-28 94.28 94.28 93.27 93.40 0.6M
2021-05-27 93.22 94.31 92.77 93.74 1.6M
2021-05-26 93.64 94.29 93.13 93.67 0.8M
2021-05-25 94.00 94.34 93.23 93.30 0.7M
2021-05-24 93.74 94.35 93.56 93.83 0.4M
2021-05-21 92.89 93.42 92.50 93.42 0.9M
2021-05-20 92.43 92.84 91.76 92.84 1.0M
2021-05-19 92.43 93.02 90.57 91.83 1.2M
2021-05-18 94.00 94.32 92.99 93.35 0.7M
2021-05-17 95.61 95.76 93.42 93.68 0.7M
2021-05-14 94.30 95.53 93.15 95.41 0.8M
2021-05-13 92.95 93.96 90.82 93.44 0.8M
2021-05-12 92.55 94.63 92.30 94.17 1.2M
2021-05-11 93.76 93.99 92.08 92.74 1.3M
2021-05-10 96.00 96.00 93.93 94.80 0.8M
2021-05-07 95.90 95.94 94.52 95.69 0.8M
2021-05-06 94.44 95.12 93.70 95.08 1.0M
2021-05-05 94.60 94.90 93.39 94.38 1.2M
2021-05-04 92.85 95.56 92.70 93.67 2.2M
2021-05-03 91.23 92.34 90.75 92.34 0.9M
2021-04-30 90.85 91.70 90.63 91.40 1.3M
2021-04-29 90.36 90.85 89.80 90.74 0.9M
2021-04-28 90.04 90.54 89.29 90.13 0.6M
2021-04-27 89.56 90.05 89.18 89.89 1.1M
2021-04-26 87.61 89.45 87.33 89.30 1.0M
2021-04-23 88.14 88.82 87.11 87.47 0.9M
2021-04-22 87.91 88.00 86.32 86.96 1.5M
2021-04-21 88.47 88.60 87.15 87.42 1.1M
2021-04-20 89.51 89.78 87.81 87.95 2.1M
2021-04-19 90.80 92.54 90.69 92.08 0.9M
2021-04-16 89.86 91.09 89.00 90.65 1.0M
2021-04-15 90.77 91.15 89.55 89.82 0.8M
2021-04-14 91.39 91.42 90.30 90.59 0.7M
2021-04-13 90.84 91.42 90.23 90.88 1.1M
2021-04-12 90.19 91.04 89.56 90.67 0.9M
2021-04-09 91.00 91.00 89.88 90.25 0.8M
2021-04-08 89.21 90.70 88.84 90.70 0.8M
2021-04-07 89.74 90.45 89.14 89.14 0.8M
2021-04-06 90.90 91.04 89.16 89.32 1.1M
2021-04-01 88.02 90.88 88.00 89.92 1.3M
2021-03-31 88.08 89.18 86.94 87.36 1.2M
2021-03-30 88.50 89.52 87.78 88.40 0.9M
2021-03-29 87.30 88.16 86.92 87.88 0.6M
2021-03-26 88.32 88.66 87.04 87.24 1.0M
2021-03-25 87.02 87.82 85.58 87.52 0.7M
2021-03-24 85.56 87.92 84.94 87.92 0.8M
2021-03-23 86.74 86.88 85.64 86.12 1.0M
2021-03-22 88.30 88.30 86.20 87.04 1.0M
2021-03-19 90.26 90.26 88.22 88.70 3.5M
2021-03-18 91.80 91.80 89.90 91.04 1.1M
2021-03-17 91.48 91.72 90.60 91.52 1.0M
2021-03-16 91.40 91.70 90.36 91.54 1.0M
2021-03-15 91.26 92.38 90.98 91.20 1.1M
2021-03-12 89.30 91.14 89.08 91.14 1.0M
2021-03-11 89.52 89.66 88.66 89.38 1.2M
2021-03-10 89.36 90.38 88.92 89.40 1.3M
2021-03-09 88.98 89.60 88.48 89.44 1.1M
2021-03-08 87.30 89.16 86.42 88.50 1.2M
2021-03-05 88.10 88.56 86.34 86.52 1.1M
2021-03-04 87.44 89.38 87.16 88.86 0.9M
2021-03-03 87.94 88.86 87.10 87.82 0.8M
2021-03-02 87.60 88.96 87.22 87.96 1.0M
2021-03-01 87.00 88.66 86.72 88.20 1.2M
2021-02-26 86.84 88.46 85.86 86.04 1.8M
2021-02-25 88.66 89.56 87.92 87.92 1.2M
2021-02-24 87.68 88.70 86.44 87.90 1.1M
2021-02-23 85.36 88.38 85.36 87.62 1.3M
2021-02-22 84.54 85.62 83.94 85.54 1.0M
2021-02-19 85.08 85.48 84.50 85.02 1.2M
2021-02-18 84.78 86.68 84.10 85.02 1.2M
2021-02-17 85.80 86.12 84.90 85.24 0.8M
2021-02-16 86.24 87.22 85.82 86.12 0.7M
2021-02-15 86.00 86.48 85.50 86.08 0.7M
2021-02-12 86.20 86.22 84.86 85.66 0.8M
2021-02-11 85.58 86.98 84.94 86.66 1.0M
2021-02-10 86.00 86.58 84.88 85.56 1.0M
2021-02-09 88.48 88.50 85.38 85.90 1.0M
2021-02-08 85.48 87.82 85.00 86.86 1.3M
2021-02-05 84.28 86.30 83.86 86.00 1.7M
2021-02-04 79.98 81.58 79.66 81.30 1.0M
2021-02-03 80.82 81.42 79.74 80.04 1.0M
2021-02-02 78.50 80.40 78.06 80.16 1.2M
2021-02-01 77.50 78.18 77.10 77.92 1.1M
2021-01-29 77.50 78.02 76.54 76.58 1.8M
2021-01-28 75.90 79.46 75.54 78.68 1.7M
2021-01-27 77.80 78.70 75.38 76.84 1.7M
2021-01-26 78.30 79.60 77.90 77.98 1.3M
2021-01-25 80.50 80.82 78.14 78.72 1.2M
2021-01-22 81.22 81.28 79.60 80.46 1.3M
2021-01-21 84.00 84.90 81.32 81.52 1.2M
2021-01-20 84.84 85.36 83.48 83.58 1.2M
2021-01-19 84.94 85.90 84.34 84.84 1.0M
2021-01-18 84.08 85.30 83.20 84.66 0.8M
2021-01-15 86.00 86.58 84.10 84.72 1.8M
2021-01-14 84.26 86.74 83.66 86.52 1.4M
2021-01-13 83.26 84.18 82.88 84.02 1.1M
2021-01-12 82.64 83.50 82.16 83.08 1.0M
2021-01-11 85.46 85.74 82.14 82.48 1.3M
2021-01-08 85.32 86.06 85.00 85.66 1.0M
2021-01-07 85.56 85.58 83.62 84.58 0.9M
2021-01-06 81.94 85.48 80.72 84.44 1.6M
2021-01-05 81.96 83.16 80.76 81.32 1.0M
2021-01-04 82.76 84.86 82.40 82.72 1.0M