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
2023-12-29 113.74 114.08 113.48 113.70 0.4M
2023-12-28 114.52 114.74 113.40 113.56 0.5M
2023-12-27 114.04 114.44 113.40 114.44 0.5M
2023-12-22 113.94 114.66 113.70 114.38 0.6M
2023-12-21 113.14 113.64 112.98 113.64 0.5M
2023-12-20 113.50 113.70 112.56 113.62 0.8M
2023-12-19 113.34 113.50 112.76 113.30 0.8M
2023-12-18 115.00 115.00 112.52 112.96 0.9M
2023-12-15 116.80 116.80 114.94 115.58 2.4M
2023-12-14 115.30 117.08 115.24 116.02 1.1M
2023-12-13 115.10 115.58 114.56 114.78 0.9M
2023-12-12 115.98 116.36 114.94 115.40 0.9M
2023-12-11 115.84 116.74 115.74 116.10 0.9M
2023-12-08 115.46 116.00 115.08 115.84 0.7M
2023-12-07 115.32 116.02 115.20 115.68 0.6M
2023-12-06 115.08 116.02 114.82 115.68 0.8M
2023-12-05 114.00 115.30 113.92 115.30 1.0M
2023-12-04 113.04 113.74 113.04 113.38 0.5M
2023-12-01 113.22 113.60 112.82 113.32 0.7M
2023-11-30 112.10 112.64 111.76 112.30 2.9M
2023-11-29 111.02 112.28 110.90 112.12 0.7M
2023-11-28 110.26 111.12 110.08 111.12 0.7M
2023-11-27 110.34 110.84 110.12 110.54 0.7M
2023-11-24 109.64 110.66 109.50 110.48 0.5M
2023-11-23 109.48 110.00 109.22 109.98 0.5M
2023-11-22 109.28 110.04 109.16 109.72 0.5M
2023-11-21 108.74 109.26 108.52 109.00 0.4M
2023-11-20 109.38 109.50 108.54 108.96 0.5M
2023-11-17 108.66 109.90 108.66 109.38 0.9M
2023-11-16 108.62 109.22 107.96 108.36 0.5M
2023-11-15 108.44 109.76 108.18 109.04 0.9M
2023-11-14 106.52 108.06 106.16 107.62 0.9M
2023-11-13 106.32 107.10 106.30 107.10 0.6M
2023-11-10 106.40 106.68 105.94 106.56 0.5M
2023-11-09 105.34 106.72 105.06 106.56 0.7M
2023-11-08 105.04 105.78 104.18 105.66 0.4M
2023-11-07 104.46 105.28 104.38 105.20 0.5M
2023-11-06 106.56 106.78 105.24 105.50 0.5M
2023-11-03 106.60 107.44 106.00 106.38 0.6M
2023-11-02 105.46 106.92 105.18 106.18 0.6M
2023-11-01 104.68 105.56 104.12 105.36 0.6M
2023-10-31 103.38 104.80 103.18 104.48 0.9M
2023-10-30 102.38 103.44 101.54 103.08 0.7M
2023-10-27 103.00 103.42 101.56 102.00 0.9M
2023-10-26 100.00 101.44 99.91 100.48 0.7M
2023-10-25 100.54 100.96 99.85 100.76 0.7M
2023-10-24 100.14 101.36 99.84 101.08 0.8M
2023-10-23 99.97 100.06 98.76 99.90 0.6M
2023-10-20 99.62 100.22 98.68 99.62 1.1M
2023-10-19 100.10 100.66 99.53 100.60 0.7M
2023-10-18 102.28 102.78 100.70 100.82 0.8M
2023-10-17 102.02 103.08 101.88 102.76 0.5M
2023-10-16 103.02 103.28 99.82 102.38 1.0M
2023-10-13 104.78 105.02 102.82 102.92 0.6M
2023-10-12 106.00 106.24 104.78 104.78 0.7M
2023-10-11 103.66 105.78 103.56 105.50 0.8M
2023-10-10 103.04 104.64 102.98 104.12 0.6M
2023-10-09 101.96 102.32 101.12 102.22 0.5M
2023-10-06 101.42 102.48 101.04 102.32 0.7M
2023-10-05 101.98 102.64 101.06 101.58 0.8M
2023-10-04 100.32 102.36 100.22 101.90 0.7M
2023-10-03 103.14 103.60 100.84 101.16 1.0M
2023-10-02 105.44 105.98 103.20 103.72 0.7M
2023-09-29 105.24 106.26 104.98 105.02 1.0M
2023-09-28 104.00 105.44 103.20 105.22 0.7M
2023-09-27 104.60 104.72 103.70 104.42 0.5M
2023-09-26 103.72 104.56 103.32 104.06 0.5M
2023-09-25 104.94 105.96 103.98 104.54 0.6M
2023-09-22 105.66 105.66 104.24 105.34 0.6M
2023-09-21 106.92 107.04 105.84 106.18 0.7M
2023-09-20 106.74 108.06 106.68 107.68 0.6M
2023-09-19 105.80 106.28 105.44 106.24 0.4M
2023-09-18 107.00 107.40 105.88 106.24 0.6M
2023-09-15 107.00 108.22 106.94 107.48 2.7M
2023-09-14 104.40 106.74 103.80 106.24 1.0M
2023-09-13 104.76 104.80 103.36 104.02 0.7M
2023-09-12 102.86 105.28 102.72 105.16 0.8M
2023-09-11 103.46 103.98 103.02 103.58 0.6M
2023-09-08 102.82 103.00 101.36 102.96 0.5M
2023-09-07 102.20 103.24 101.94 102.50 0.4M
2023-09-06 101.28 102.56 100.78 102.36 0.7M
2023-09-05 102.24 102.78 101.22 102.10 0.6M
2023-09-04 103.18 103.90 102.50 102.78 0.3M
2023-09-01 103.12 103.70 102.58 102.72 0.5M
2023-08-31 103.86 103.90 102.96 102.96 1.1M
2023-08-30 103.98 104.24 102.36 103.48 0.5M
2023-08-29 104.32 104.32 103.02 103.78 0.6M
2023-08-28 103.12 104.00 102.86 103.84 0.5M
2023-08-25 101.28 102.98 101.20 102.34 0.6M
2023-08-24 102.38 102.70 101.50 101.54 0.5M
2023-08-23 102.00 102.46 101.34 101.48 0.5M
2023-08-22 101.30 102.08 101.20 101.40 0.4M
2023-08-21 100.80 101.72 100.52 100.88 0.5M
2023-08-18 101.06 101.06 98.49 101.00 1.1M
2023-08-17 101.92 102.46 101.52 101.58 0.4M
2023-08-16 102.60 102.92 102.14 102.40 0.4M
2023-08-15 103.54 103.70 102.36 102.76 0.5M
2023-08-14 103.70 104.26 102.86 103.48 0.5M
2023-08-11 103.96 104.16 103.02 103.60 0.5M
2023-08-10 103.72 104.58 103.46 104.16 0.7M
2023-08-09 103.82 103.92 102.20 103.02 0.6M
2023-08-08 102.50 103.68 101.96 102.60 0.7M
2023-08-07 101.72 102.96 101.26 102.76 0.6M
2023-08-04 101.22 102.26 100.68 101.98 0.8M
2023-08-03 101.62 101.94 100.60 100.98 0.8M
2023-08-02 103.58 103.62 102.26 102.40 1.0M
2023-08-01 106.36 106.36 104.12 104.82 0.8M
2023-07-31 107.90 108.00 106.04 106.78 0.9M
2023-07-28 106.26 109.48 106.24 107.84 1.1M
2023-07-27 107.84 108.48 107.14 108.38 0.8M
2023-07-26 107.40 107.88 105.72 106.94 0.7M
2023-07-25 107.16 107.90 106.70 107.78 0.4M
2023-07-24 107.44 108.04 107.34 107.68 0.4M
2023-07-21 108.30 108.64 107.64 108.02 0.6M
2023-07-20 107.18 108.72 106.94 108.24 0.6M
2023-07-19 106.72 107.68 106.46 106.86 0.6M
2023-07-18 105.36 106.38 105.28 106.00 0.4M
2023-07-17 106.08 106.68 105.04 105.52 0.5M
2023-07-14 105.78 106.96 105.74 106.42 0.5M
2023-07-13 105.28 106.72 105.06 105.54 0.8M
2023-07-12 104.42 105.52 103.82 105.10 0.7M
2023-07-11 103.56 104.36 102.60 103.70 0.7M
2023-07-10 102.00 103.20 101.64 102.76 0.5M
2023-07-07 101.76 102.90 101.02 102.40 0.8M
2023-07-06 103.86 103.88 101.50 102.02 1.1M
2023-07-05 105.44 105.78 104.30 105.06 0.7M
2023-07-04 105.90 106.82 105.80 106.44 0.3M
2023-07-03 106.36 107.38 105.94 106.68 0.5M
2023-06-30 105.86 107.14 105.58 106.38 1.5M
2023-06-29 105.58 106.44 105.08 105.62 0.6M
2023-06-28 104.92 105.80 104.58 105.28 0.6M
2023-06-27 104.86 104.86 103.34 104.60 0.6M
2023-06-26 104.28 104.70 102.88 104.06 0.8M
2023-06-23 104.58 105.24 103.44 104.00 0.9M
2023-06-22 105.78 106.18 104.68 105.40 0.7M
2023-06-21 107.06 107.08 105.48 106.10 0.7M
2023-06-20 106.46 107.86 106.28 107.12 0.7M
2023-06-19 107.34 107.64 105.66 106.06 1.2M
2023-06-16 109.42 110.48 108.24 110.48 4.1M
2023-06-15 108.24 108.66 107.72 108.28 0.6M
2023-06-14 107.00 109.20 106.80 108.76 0.8M
2023-06-13 107.50 107.54 105.88 106.74 0.9M
2023-06-12 107.16 107.64 106.84 107.16 0.6M
2023-06-09 107.04 107.76 106.32 106.70 0.6M
2023-06-08 107.28 108.14 106.74 107.22 0.7M
2023-06-07 107.02 108.14 106.80 107.68 0.7M
2023-06-06 107.14 107.48 106.32 106.96 0.6M
2023-06-05 107.98 108.18 106.42 106.94 0.6M
2023-06-02 107.72 107.84 106.64 107.58 0.8M
2023-06-01 106.90 107.54 106.30 107.02 0.5M
2023-05-31 106.76 107.40 105.88 106.32 2.3M
2023-05-30 108.74 108.90 107.18 107.52 0.7M
2023-05-29 108.92 109.32 108.38 108.52 0.3M
2023-05-26 108.78 108.86 106.56 108.36 0.7M
2023-05-25 108.48 108.50 106.96 107.80 0.7M
2023-05-24 108.70 108.92 107.88 108.46 0.7M
2023-05-23 110.28 110.42 109.62 109.68 0.5M
2023-05-22 110.36 111.50 110.10 110.30 0.6M
2023-05-19 110.12 111.56 110.04 110.90 0.7M
2023-05-18 110.86 111.30 109.60 110.18 0.5M
2023-05-17 109.68 110.76 109.10 110.62 0.7M
2023-05-16 108.50 109.78 108.48 109.70 0.6M
2023-05-15 109.88 110.00 108.82 109.22 0.4M
2023-05-12 108.86 109.92 108.80 109.24 0.6M
2023-05-11 109.80 110.26 108.08 108.68 0.6M
2023-05-10 109.92 110.42 109.06 109.38 0.8M
2023-05-09 109.52 109.88 109.00 109.80 0.7M
2023-05-08 109.24 110.06 108.74 109.84 0.4M
2023-05-05 109.22 109.44 108.48 109.08 0.6M
2023-05-04 109.14 109.40 108.12 108.58 0.6M
2023-05-03 109.68 110.16 109.48 109.58 0.6M
2023-05-02 111.20 111.40 108.74 108.74 1.0M
2023-04-28 111.92 112.40 111.40 112.20 1.3M
2023-04-27 110.80 111.56 110.68 111.14 0.9M
2023-04-26 110.56 112.24 109.72 111.44 1.5M
2023-04-25 107.70 109.10 107.08 108.70 1.2M
2023-04-24 110.30 111.16 110.30 111.08 0.8M
2023-04-21 109.90 110.42 109.24 110.26 0.9M
2023-04-20 111.12 111.40 109.86 110.30 0.8M
2023-04-19 109.64 110.92 109.52 110.82 0.7M
2023-04-18 108.82 109.52 108.28 109.46 0.7M
2023-04-17 108.00 109.22 107.84 108.70 0.8M
2023-04-14 109.50 109.76 108.16 108.32 0.8M
2023-04-13 109.20 109.92 108.78 109.20 0.6M
2023-04-12 108.90 109.92 108.30 108.46 0.7M
2023-04-11 108.00 108.92 107.78 108.38 0.9M
2023-04-06 105.88 107.76 105.74 107.16 0.8M
2023-04-05 105.00 106.44 104.86 105.66 1.1M
2023-04-04 104.86 105.38 103.98 104.56 0.8M
2023-04-03 105.84 106.28 104.10 104.30 1.1M
2023-03-31 105.80 106.36 105.18 105.72 1.1M
2023-03-30 105.28 106.08 105.28 105.42 0.8M
2023-03-29 103.68 104.54 102.82 104.40 1.0M
2023-03-28 103.00 103.16 101.88 102.72 0.7M
2023-03-27 102.46 102.94 101.42 102.18 0.9M
2023-03-24 103.06 103.40 99.93 101.36 1.5M
2023-03-23 106.00 106.30 103.22 104.10 1.2M
2023-03-22 107.00 107.34 106.36 106.72 0.7M
2023-03-21 106.14 107.96 105.80 107.04 0.9M
2023-03-20 103.46 105.42 100.96 104.76 1.2M
2023-03-17 105.32 105.86 102.12 103.46 3.6M
2023-03-16 103.66 105.28 102.12 104.68 1.6M
2023-03-15 106.58 107.18 99.70 102.40 1.5M
2023-03-14 105.56 107.64 105.06 107.06 0.9M
2023-03-13 107.68 107.68 104.60 105.58 1.4M
2023-03-10 107.54 108.44 107.26 108.24 0.9M
2023-03-09 108.50 108.86 107.96 108.54 0.6M
2023-03-08 107.98 109.32 107.90 108.82 0.7M
2023-03-07 109.00 109.16 108.10 108.36 0.7M
2023-03-06 109.04 109.84 108.80 109.20 0.9M
2023-03-03 108.56 108.72 107.64 108.68 0.9M
2023-03-02 107.06 107.98 106.26 107.98 0.9M
2023-03-01 108.12 108.58 107.12 107.52 1.0M
2023-02-28 107.34 108.40 107.04 107.84 1.3M
2023-02-27 106.52 108.06 106.52 107.58 0.9M
2023-02-24 107.98 108.08 105.28 105.64 2.2M
2023-02-23 108.10 108.10 106.80 107.74 1.7M
2023-02-22 108.46 109.14 107.68 109.14 0.7M
2023-02-21 109.00 109.34 107.70 108.90 1.0M
2023-02-20 109.64 109.92 108.86 109.08 0.5M
2023-02-17 108.60 109.54 107.80 109.54 1.1M
2023-02-16 109.38 109.54 108.10 108.60 1.0M
2023-02-15 108.00 109.60 107.60 109.22 0.9M
2023-02-14 108.98 109.16 107.50 107.62 0.9M
2023-02-13 105.16 108.18 105.12 108.18 1.0M
2023-02-10 105.66 105.82 104.54 105.08 0.9M
2023-02-09 106.40 107.34 105.56 105.82 1.2M
2023-02-08 104.40 105.06 103.96 104.32 0.7M
2023-02-07 104.70 104.96 103.26 103.70 0.9M
2023-02-06 104.88 104.96 103.54 104.50 0.7M
2023-02-03 104.04 105.34 103.64 105.34 1.1M
2023-02-02 104.98 105.44 104.06 105.04 0.9M
2023-02-01 104.02 105.32 103.66 104.72 0.9M
2023-01-31 104.00 104.14 103.40 103.64 0.9M
2023-01-30 104.62 104.88 103.52 103.92 0.8M
2023-01-27 105.18 105.54 103.82 105.04 0.9M
2023-01-26 104.32 104.92 102.98 104.60 0.9M
2023-01-25 104.90 105.18 103.52 103.68 1.1M
2023-01-24 103.16 104.82 103.06 104.54 0.7M
2023-01-23 103.50 103.86 102.42 102.90 0.6M
2023-01-20 102.82 103.84 102.38 103.68 1.3M
2023-01-19 103.50 103.80 101.88 102.38 1.0M
2023-01-18 102.98 104.54 102.98 103.88 1.0M
2023-01-17 101.50 103.10 100.84 102.88 1.6M
2023-01-16 101.60 101.82 100.62 101.10 0.5M
2023-01-13 101.42 101.94 100.92 101.38 0.9M
2023-01-12 100.00 101.34 99.70 101.04 0.9M
2023-01-11 99.27 100.18 99.02 99.68 0.8M
2023-01-10 99.38 99.84 99.01 99.40 0.7M
2023-01-09 98.66 100.40 98.50 99.75 1.0M
2023-01-06 97.72 98.53 97.20 98.48 0.6M
2023-01-05 97.32 98.04 96.77 97.41 0.8M
2023-01-04 95.73 97.53 95.39 97.08 1.0M
2023-01-03 94.45 95.72 94.11 94.84 0.8M
2023-01-02 93.84 95.10 93.40 94.95 0.5M