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
2022-12-30 93.81 94.08 93.24 93.29 0.6M
2022-12-29 93.17 94.25 92.85 94.25 0.5M
2022-12-28 94.09 94.25 93.43 93.49 0.4M
2022-12-27 94.50 94.97 93.95 93.95 0.3M
2022-12-23 94.14 94.39 93.62 94.19 0.5M
2022-12-22 94.13 94.76 93.44 93.76 0.5M
2022-12-21 93.80 94.42 93.00 94.18 0.8M
2022-12-20 92.58 93.65 91.88 93.43 0.8M
2022-12-19 92.73 93.11 92.37 92.86 0.7M
2022-12-16 93.31 93.43 91.89 92.39 2.2M
2022-12-15 94.81 95.70 93.76 93.93 1.6M
2022-12-14 97.00 97.14 94.35 95.48 1.8M
2022-12-13 95.93 98.20 95.86 97.45 1.3M
2022-12-12 97.85 98.37 97.17 97.38 0.9M
2022-12-09 98.42 98.73 97.26 98.62 0.7M
2022-12-08 97.99 98.43 97.29 97.94 0.7M
2022-12-07 97.91 98.25 97.25 97.85 0.7M
2022-12-06 97.75 98.20 97.35 97.90 0.8M
2022-12-05 98.50 98.50 97.35 97.71 0.7M
2022-12-02 98.30 98.93 97.68 98.25 1.0M
2022-12-01 97.06 98.34 96.78 98.26 0.9M
2022-11-30 97.26 97.29 96.07 96.62 1.8M
2022-11-29 96.92 96.92 95.87 96.59 0.7M
2022-11-28 96.89 97.25 96.03 96.79 0.8M
2022-11-25 96.69 97.18 96.27 97.08 0.7M
2022-11-24 96.59 97.35 96.27 96.80 0.6M
2022-11-23 96.62 96.76 96.02 96.26 0.7M
2022-11-22 96.56 96.75 95.93 96.25 0.7M
2022-11-21 95.44 96.35 95.26 96.28 0.7M
2022-11-18 95.33 95.73 94.44 95.44 1.2M
2022-11-17 95.69 95.78 94.07 94.64 0.7M
2022-11-16 95.90 96.16 95.12 95.22 1.2M
2022-11-15 94.40 95.48 94.29 95.24 1.0M
2022-11-14 95.00 95.57 94.90 95.14 0.8M
2022-11-11 95.46 96.33 94.99 95.31 0.9M
2022-11-10 94.67 95.93 94.32 95.89 1.2M
2022-11-09 94.37 94.81 93.79 94.43 0.9M
2022-11-08 93.37 94.43 93.08 94.29 0.8M
2022-11-07 95.10 95.24 93.03 93.99 1.3M
2022-11-04 93.88 96.96 93.43 96.00 1.3M
2022-11-03 93.02 93.88 93.01 93.82 0.8M
2022-11-02 94.32 94.79 93.79 94.27 1.0M
2022-11-01 93.53 94.88 93.53 94.23 0.8M
2022-10-31 93.03 93.52 92.23 93.18 0.8M
2022-10-28 91.40 93.28 91.36 93.28 0.9M
2022-10-27 92.01 93.08 91.43 92.29 1.1M
2022-10-26 91.62 92.56 91.08 92.03 1.2M
2022-10-25 89.09 90.27 88.70 90.19 1.1M
2022-10-24 87.00 88.93 86.53 88.63 1.1M
2022-10-21 85.54 86.15 84.69 86.14 1.0M
2022-10-20 86.74 86.93 86.04 86.21 0.8M
2022-10-19 86.91 87.19 86.41 86.55 0.6M
2022-10-18 87.01 87.32 86.03 86.76 0.8M
2022-10-17 84.33 86.79 84.26 86.24 0.7M
2022-10-14 85.07 85.63 84.19 84.34 1.1M
2022-10-13 82.54 84.36 82.22 83.92 1.1M
2022-10-12 83.80 84.09 82.20 83.00 0.9M
2022-10-11 82.75 84.61 82.35 84.02 1.1M
2022-10-10 81.15 83.58 80.92 83.04 1.0M
2022-10-07 81.12 82.50 80.84 81.18 1.0M
2022-10-06 83.97 84.12 81.47 81.56 1.1M
2022-10-05 84.49 84.62 83.18 83.70 1.1M
2022-10-04 84.34 85.92 83.98 85.26 1.2M
2022-10-03 82.43 84.13 81.54 83.58 0.9M
2022-09-30 82.92 83.83 82.39 83.17 1.3M
2022-09-29 84.13 84.40 81.94 82.61 1.1M
2022-09-28 83.24 84.47 82.31 84.23 1.2M
2022-09-27 84.25 85.46 83.87 84.41 1.5M
2022-09-26 83.01 83.94 81.42 83.53 1.7M
2022-09-23 87.33 87.43 83.92 84.26 1.3M
2022-09-22 88.00 88.45 87.37 87.65 1.2M
2022-09-21 90.00 90.33 89.50 89.70 1.1M
2022-09-20 92.34 92.58 90.30 90.40 0.7M
2022-09-19 91.35 92.17 89.91 91.89 0.8M
2022-09-16 93.80 94.02 91.70 91.70 2.5M
2022-09-15 94.09 95.09 94.00 94.86 0.8M
2022-09-14 94.84 95.32 94.37 94.77 0.8M
2022-09-13 96.30 97.05 95.01 95.36 1.2M
2022-09-12 94.95 96.66 94.40 96.33 0.9M
2022-09-09 93.80 94.98 93.42 94.30 0.8M
2022-09-08 94.20 94.42 92.29 93.46 0.7M
2022-09-07 92.82 94.01 92.64 93.51 0.7M
2022-09-06 92.27 93.78 92.27 93.27 0.6M
2022-09-05 91.08 93.21 91.06 92.95 0.7M
2022-09-02 92.12 93.85 91.57 93.77 1.0M
2022-09-01 91.99 92.12 90.92 91.71 0.7M
2022-08-31 92.40 93.28 92.08 92.25 1.5M
2022-08-30 92.12 93.02 91.78 92.00 0.6M
2022-08-29 90.80 91.78 90.30 91.78 0.6M
2022-08-26 93.35 93.55 91.55 91.95 0.7M
2022-08-25 93.46 94.73 92.87 93.07 0.7M
2022-08-24 92.47 92.92 92.12 92.92 0.7M
2022-08-23 91.72 93.01 91.53 92.64 0.7M
2022-08-22 93.37 93.37 91.49 92.27 0.7M
2022-08-19 93.74 94.11 93.29 93.79 0.8M
2022-08-18 94.14 94.89 94.01 94.31 0.5M
2022-08-17 95.38 95.60 94.01 94.17 0.6M
2022-08-16 94.31 95.38 94.31 95.21 0.7M
2022-08-15 94.50 94.53 93.85 94.48 0.5M
2022-08-12 93.86 94.74 93.86 94.01 0.7M
2022-08-11 94.00 94.58 93.50 94.36 0.6M
2022-08-10 93.38 94.04 93.17 93.49 0.6M
2022-08-09 92.26 93.27 92.08 93.20 0.8M
2022-08-08 92.14 93.60 92.14 92.70 0.7M
2022-08-05 92.90 93.11 91.81 91.90 1.0M
2022-08-04 92.02 93.57 92.02 93.10 0.7M
2022-08-03 91.47 92.78 90.92 92.45 0.6M
2022-08-02 91.59 92.04 91.21 91.42 0.7M
2022-08-01 93.09 93.57 91.75 91.75 0.9M
2022-07-29 91.45 93.98 91.45 93.38 1.6M
2022-07-28 89.99 90.69 89.60 90.54 0.9M
2022-07-27 90.44 90.75 89.72 89.85 0.6M
2022-07-26 89.66 90.15 89.01 89.92 0.9M
2022-07-25 89.24 90.40 89.24 90.05 0.7M
2022-07-22 88.64 90.22 88.27 89.57 0.9M
2022-07-21 88.71 89.70 88.08 89.00 1.0M
2022-07-20 90.35 90.82 88.63 88.92 1.0M
2022-07-19 87.19 90.26 87.07 90.01 0.9M
2022-07-18 88.12 88.30 87.46 87.83 0.6M
2022-07-15 85.55 88.17 85.47 87.77 1.0M
2022-07-14 86.43 86.79 84.59 85.23 0.9M
2022-07-13 86.37 87.14 85.63 86.66 0.9M
2022-07-12 85.83 87.88 85.56 87.63 1.0M
2022-07-11 86.70 87.89 86.04 86.32 1.1M
2022-07-08 86.31 88.25 86.05 88.18 0.9M
2022-07-07 85.88 86.89 85.83 86.37 1.5M
2022-07-06 83.89 84.91 83.86 84.66 1.1M
2022-07-05 86.62 86.70 82.90 82.90 1.1M
2022-07-04 86.00 87.09 85.99 86.40 0.6M
2022-07-01 84.88 86.31 84.17 85.85 0.9M
2022-06-30 85.12 85.40 83.98 84.96 1.4M
2022-06-29 86.66 87.73 86.10 86.52 0.8M
2022-06-28 87.86 88.47 87.14 87.67 0.9M
2022-06-27 88.27 88.30 85.97 86.17 0.8M
2022-06-24 87.34 88.16 86.11 87.75 1.0M
2022-06-23 85.35 86.75 84.54 85.20 1.1M
2022-06-22 83.70 85.88 82.77 85.61 1.2M
2022-06-21 85.50 86.19 84.21 84.47 0.9M
2022-06-20 85.00 85.34 83.79 85.07 1.1M
2022-06-17 84.98 87.22 84.38 85.01 4.7M
2022-06-16 85.59 86.18 84.35 84.76 1.0M
2022-06-15 84.70 86.40 84.35 85.58 1.2M
2022-06-14 86.73 86.98 83.62 83.69 1.4M
2022-06-13 87.33 87.71 85.58 86.00 1.1M
2022-06-10 90.30 90.39 88.14 88.18 1.0M
2022-06-09 90.75 91.90 90.22 90.80 1.0M
2022-06-08 91.46 91.66 90.50 90.72 1.0M
2022-06-07 90.89 91.97 90.20 90.70 0.8M
2022-06-06 89.99 91.99 89.85 91.42 0.8M
2022-06-03 90.08 90.65 89.68 90.14 0.6M
2022-06-02 89.76 90.36 89.46 89.81 0.7M
2022-06-01 90.71 91.38 89.31 89.31 1.0M
2022-05-31 91.14 91.27 89.36 89.68 3.5M
2022-05-30 92.75 92.75 91.05 91.70 0.8M
2022-05-27 92.61 92.97 91.66 92.73 0.7M
2022-05-26 89.79 92.65 89.53 92.09 0.9M
2022-05-25 89.56 90.34 88.63 89.55 0.9M
2022-05-24 89.06 89.38 88.40 88.81 1.1M
2022-05-23 90.00 90.39 86.57 89.86 1.5M
2022-05-20 90.99 92.10 90.41 90.96 1.1M
2022-05-19 91.56 91.74 90.40 90.76 0.9M
2022-05-18 93.20 93.38 92.12 92.41 0.8M
2022-05-17 92.50 93.29 92.32 92.93 0.7M
2022-05-16 92.34 92.71 91.43 92.56 1.0M
2022-05-13 91.51 92.92 90.97 92.55 0.9M
2022-05-12 89.68 91.33 89.39 90.38 1.3M
2022-05-11 89.68 91.57 89.39 91.02 1.4M
2022-05-10 90.38 90.64 88.86 88.86 0.9M
2022-05-09 89.84 90.74 89.34 89.34 1.1M
2022-05-06 90.71 91.56 89.96 90.39 1.3M
2022-05-05 93.20 93.67 90.68 91.06 0.9M
2022-05-04 92.51 92.87 91.32 91.32 0.9M
2022-05-03 91.82 92.84 91.50 92.73 1.0M
2022-05-02 91.74 91.89 89.50 91.07 0.9M
2022-04-29 93.21 93.30 92.09 92.84 1.1M
2022-04-28 93.10 94.42 91.86 92.96 1.1M
2022-04-27 92.50 93.14 90.73 92.15 1.2M
2022-04-26 93.75 93.79 91.44 92.80 1.7M
2022-04-25 93.00 95.23 92.85 94.10 1.8M
2022-04-22 91.11 94.65 91.11 92.90 1.4M
2022-04-21 92.93 94.90 92.81 94.65 1.4M
2022-04-20 89.34 92.09 89.34 91.83 1.6M
2022-04-19 89.10 90.30 88.54 89.24 1.5M
2022-04-14 90.20 90.46 89.59 89.97 1.4M
2022-04-13 90.27 91.31 89.95 90.29 1.0M
2022-04-12 88.86 91.64 88.13 90.91 1.3M
2022-04-11 89.31 91.32 88.74 90.35 1.1M
2022-04-08 89.11 89.83 87.40 88.17 1.2M
2022-04-07 87.57 89.09 86.56 87.04 1.7M
2022-04-06 88.01 89.06 85.43 86.31 1.8M
2022-04-05 91.91 92.28 87.01 88.38 1.8M
2022-04-04 94.60 94.76 91.55 92.15 1.0M
2022-04-01 93.71 94.30 93.00 93.66 0.7M
2022-03-31 93.66 94.44 92.65 92.99 1.1M
2022-03-30 94.01 94.46 93.05 93.73 1.1M
2022-03-29 93.47 95.92 93.44 95.35 1.2M
2022-03-28 92.06 93.92 92.06 92.10 1.0M
2022-03-25 91.77 92.43 91.10 91.74 0.9M
2022-03-24 92.13 93.02 90.84 91.53 1.3M
2022-03-23 93.26 94.20 91.63 91.92 0.9M
2022-03-22 92.75 93.95 92.61 93.50 0.9M
2022-03-21 92.02 93.43 92.02 92.30 0.9M
2022-03-18 93.07 93.29 91.30 92.59 2.3M
2022-03-17 93.07 94.70 92.07 93.41 1.4M
2022-03-16 93.45 94.94 92.86 93.14 1.8M
2022-03-15 90.50 92.14 89.35 91.32 1.6M
2022-03-14 89.66 92.44 89.32 91.47 1.6M
2022-03-11 87.89 91.59 87.00 88.46 1.7M
2022-03-10 90.34 90.86 86.88 87.85 2.0M
2022-03-09 87.00 90.91 85.89 90.73 3.4M
2022-03-08 81.37 85.95 81.00 84.46 3.7M
2022-03-07 83.23 86.24 80.74 82.05 4.3M
2022-03-04 90.70 90.91 86.16 86.23 2.4M
2022-03-03 92.55 93.92 91.22 91.72 1.3M
2022-03-02 91.47 93.91 89.88 93.07 2.3M
2022-03-01 94.16 95.17 91.42 91.48 1.8M
2022-02-28 93.54 95.08 92.01 94.52 2.5M
2022-02-25 92.50 96.08 92.30 95.80 2.4M
2022-02-24 93.42 95.47 92.20 93.02 3.0M
2022-02-23 97.92 99.30 96.26 96.81 1.3M
2022-02-22 96.80 99.10 96.22 97.82 1.6M
2022-02-21 102.00 102.52 98.52 99.36 1.3M
2022-02-18 102.88 103.68 100.68 100.98 1.5M
2022-02-17 102.06 102.86 100.46 102.18 1.3M
2022-02-16 102.22 103.38 101.74 102.56 1.2M
2022-02-15 100.00 101.74 99.54 101.58 1.4M
2022-02-14 100.56 100.74 98.19 100.04 1.7M
2022-02-11 102.00 102.78 101.16 102.22 1.2M
2022-02-10 102.32 103.74 102.32 102.76 1.3M
2022-02-09 101.94 103.28 101.88 103.00 1.4M
2022-02-08 98.59 101.92 98.34 101.36 1.5M
2022-02-07 99.28 99.57 97.62 98.90 1.2M
2022-02-04 100.00 100.82 96.88 98.19 2.0M
2022-02-03 98.17 98.48 96.85 97.57 1.4M
2022-02-02 97.85 98.60 97.33 97.98 1.0M
2022-02-01 97.15 97.75 96.77 97.58 1.1M
2022-01-31 97.50 97.89 95.45 96.66 1.8M
2022-01-28 98.51 98.61 95.30 96.72 1.2M
2022-01-27 95.89 98.02 95.30 97.57 1.4M
2022-01-26 96.28 98.11 96.24 97.18 1.4M
2022-01-25 96.73 96.96 94.58 95.56 1.4M
2022-01-24 97.69 97.85 94.39 95.28 1.8M
2022-01-21 98.28 98.33 97.29 98.30 1.4M
2022-01-20 99.00 99.15 97.86 98.87 1.0M
2022-01-19 98.14 98.63 97.49 98.19 1.1M
2022-01-18 97.68 98.32 96.87 98.14 1.1M
2022-01-17 98.53 99.11 97.93 97.93 0.8M
2022-01-14 97.14 98.70 96.96 98.47 1.4M
2022-01-13 96.35 97.60 95.74 97.47 1.4M
2022-01-12 95.89 96.08 94.57 95.20 1.1M
2022-01-11 94.49 95.11 94.11 95.00 1.0M
2022-01-10 94.26 95.43 93.78 94.36 1.2M
2022-01-07 94.21 94.62 93.30 94.05 1.1M
2022-01-06 93.46 94.93 91.85 94.26 1.2M
2022-01-05 94.79 95.10 94.38 94.46 1.1M
2022-01-04 93.51 95.19 93.47 94.73 1.1M
2022-01-03 92.78 93.94 92.34 92.68 1.0M