Pierre Vacances

PVAC
🏛️ france →
1.61
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 1.21 1.22 1.21 1.21 0.0M
2021-12-30 1.21 1.22 1.21 1.22 0.0M
2021-12-29 1.23 1.23 1.20 1.22 0.2M
2021-12-28 1.21 1.24 1.17 1.24 0.1M
2021-12-27 1.15 1.25 1.14 1.24 0.2M
2021-12-24 1.16 1.18 1.14 1.15 0.1M
2021-12-23 1.18 1.22 1.16 1.18 0.2M
2021-12-22 1.24 1.26 1.17 1.20 0.2M
2021-12-21 1.26 1.28 1.21 1.23 0.2M
2021-12-20 1.21 1.23 1.19 1.21 0.1M
2021-12-17 1.19 1.23 1.19 1.21 0.1M
2021-12-16 1.20 1.22 1.18 1.20 0.0M
2021-12-15 1.22 1.23 1.19 1.19 0.0M
2021-12-14 1.22 1.24 1.19 1.22 0.1M
2021-12-13 1.27 1.27 1.25 1.25 0.0M
2021-12-10 1.27 1.27 1.24 1.25 0.0M
2021-12-09 1.26 1.28 1.26 1.26 0.0M
2021-12-08 1.31 1.32 1.24 1.26 0.1M
2021-12-07 1.28 1.28 1.25 1.25 0.1M
2021-12-06 1.21 1.25 1.16 1.24 0.2M
2021-12-03 1.11 1.18 1.08 1.16 0.1M
2021-12-02 1.16 1.16 1.06 1.10 0.3M
2021-12-01 1.15 1.18 1.14 1.14 0.0M
2021-11-30 1.19 1.19 1.12 1.15 0.1M
2021-11-29 1.16 1.21 1.16 1.18 0.1M
2021-11-26 1.20 1.25 1.15 1.17 0.3M
2021-11-25 1.25 1.28 1.24 1.24 0.2M
2021-11-24 1.26 1.31 1.23 1.25 0.1M
2021-11-23 1.26 1.26 1.21 1.25 0.1M
2021-11-22 1.24 1.28 1.23 1.24 0.1M
2021-11-19 1.31 1.31 1.22 1.23 0.2M
2021-11-18 1.21 1.32 1.21 1.28 0.4M
2021-11-17 1.29 1.29 1.19 1.23 0.6M
2021-11-16 1.46 1.46 1.29 1.30 0.8M
2021-11-15 1.67 1.67 1.46 1.46 0.5M
2021-11-12 1.68 1.69 1.67 1.68 0.0M
2021-11-11 1.69 1.69 1.67 1.67 0.0M
2021-11-10 1.71 1.71 1.67 1.69 0.0M
2021-11-09 1.70 1.71 1.66 1.70 0.0M
2021-11-08 1.70 1.73 1.69 1.69 0.0M
2021-11-05 1.67 1.70 1.66 1.69 0.0M
2021-11-04 1.73 1.73 1.65 1.70 0.1M
2021-11-03 1.74 1.75 1.70 1.71 0.0M
2021-11-02 1.71 1.76 1.71 1.73 0.0M
2021-11-01 1.71 1.74 1.69 1.72 0.0M
2021-10-29 1.76 1.77 1.72 1.72 0.1M
2021-10-28 1.82 1.85 1.75 1.75 0.0M
2021-10-27 1.80 1.88 1.78 1.81 0.1M
2021-10-26 1.79 1.81 1.78 1.79 0.0M
2021-10-25 1.80 1.81 1.77 1.78 0.0M
2021-10-22 1.72 1.84 1.71 1.80 0.1M
2021-10-21 1.75 1.75 1.72 1.74 0.0M
2021-10-20 1.80 1.80 1.73 1.74 0.1M
2021-10-19 1.78 1.80 1.76 1.80 0.1M
2021-10-18 1.73 1.79 1.73 1.78 0.1M
2021-10-15 1.74 1.74 1.73 1.73 0.0M
2021-10-14 1.73 1.74 1.72 1.73 0.0M
2021-10-13 1.73 1.74 1.72 1.74 0.0M
2021-10-12 1.73 1.74 1.70 1.74 0.0M
2021-10-11 1.66 1.73 1.66 1.70 0.0M
2021-10-08 1.66 1.67 1.64 1.66 0.0M
2021-10-07 1.66 1.67 1.64 1.66 0.0M
2021-10-06 1.67 1.67 1.65 1.66 0.0M
2021-10-05 1.67 1.67 1.65 1.66 0.0M
2021-10-04 1.66 1.70 1.65 1.67 0.0M
2021-10-01 1.67 1.69 1.65 1.66 0.0M
2021-09-30 1.72 1.72 1.67 1.67 0.0M
2021-09-29 1.68 1.72 1.68 1.69 0.0M
2021-09-28 1.74 1.74 1.66 1.69 0.1M
2021-09-27 1.65 1.74 1.64 1.73 0.2M
2021-09-24 1.64 1.66 1.64 1.64 0.0M
2021-09-23 1.64 1.67 1.64 1.64 0.1M
2021-09-22 1.64 1.65 1.63 1.64 0.0M
2021-09-21 1.63 1.65 1.63 1.63 0.0M
2021-09-20 1.66 1.66 1.62 1.63 0.1M
2021-09-17 1.67 1.67 1.64 1.65 0.1M
2021-09-16 1.67 1.67 1.65 1.66 0.0M
2021-09-15 1.68 1.68 1.64 1.66 0.1M
2021-09-14 1.70 1.70 1.65 1.65 0.1M
2021-09-13 1.75 1.76 1.66 1.69 0.1M
2021-09-10 1.71 1.80 1.71 1.74 0.2M
2021-09-09 1.69 1.70 1.67 1.70 0.1M
2021-09-08 1.66 1.70 1.65 1.67 0.1M
2021-09-07 1.67 1.67 1.65 1.66 0.0M
2021-09-06 1.68 1.68 1.65 1.67 0.0M
2021-09-03 1.68 1.68 1.65 1.67 0.0M
2021-09-02 1.66 1.68 1.66 1.68 0.0M
2021-09-01 1.67 1.70 1.65 1.65 0.1M
2021-08-31 1.67 1.67 1.65 1.67 0.0M
2021-08-30 1.68 1.68 1.64 1.67 0.0M
2021-08-27 1.63 1.67 1.63 1.67 0.1M
2021-08-26 1.65 1.66 1.64 1.65 0.1M
2021-08-25 1.67 1.70 1.64 1.66 0.2M
2021-08-24 1.69 1.69 1.67 1.68 0.1M
2021-08-23 1.71 1.72 1.69 1.70 0.1M
2021-08-20 1.75 1.75 1.71 1.71 0.1M
2021-08-19 1.79 1.79 1.71 1.73 0.1M
2021-08-18 1.78 1.80 1.76 1.80 0.0M
2021-08-17 1.80 1.80 1.78 1.79 0.0M
2021-08-16 1.80 1.80 1.79 1.79 0.0M
2021-08-13 1.78 1.80 1.78 1.79 0.0M
2021-08-12 1.80 1.80 1.78 1.78 0.0M
2021-08-11 1.78 1.80 1.77 1.80 0.0M
2021-08-10 1.82 1.82 1.78 1.78 0.1M
2021-08-09 1.82 1.83 1.81 1.82 0.0M
2021-08-06 1.81 1.84 1.81 1.81 0.0M
2021-08-05 1.84 1.84 1.81 1.82 0.0M
2021-08-04 1.84 1.84 1.81 1.82 0.0M
2021-08-03 1.84 1.85 1.81 1.83 0.0M
2021-08-02 1.85 1.85 1.83 1.84 0.0M
2021-07-30 1.84 1.85 1.83 1.84 0.0M
2021-07-29 1.85 1.85 1.83 1.84 0.0M
2021-07-28 1.81 1.84 1.81 1.83 0.0M
2021-07-27 1.84 1.85 1.81 1.81 0.1M
2021-07-26 1.86 1.86 1.83 1.83 0.0M
2021-07-23 1.87 1.88 1.86 1.86 0.0M
2021-07-22 1.88 1.89 1.86 1.88 0.0M
2021-07-21 1.85 1.88 1.84 1.85 0.0M
2021-07-20 1.86 1.88 1.85 1.85 0.1M
2021-07-19 1.98 1.99 1.86 1.87 0.1M
2021-07-16 1.97 2.01 1.97 2.01 0.0M
2021-07-15 1.97 1.98 1.94 1.97 0.0M
2021-07-14 1.87 2.03 1.86 1.96 0.1M
2021-07-13 1.83 1.90 1.83 1.87 0.1M
2021-07-12 1.88 1.88 1.82 1.83 0.1M
2021-07-09 1.90 1.94 1.88 1.88 0.0M
2021-07-08 1.94 1.95 1.87 1.88 0.1M
2021-07-07 1.97 1.97 1.94 1.95 0.1M
2021-07-06 1.97 2.03 1.97 1.99 0.0M
2021-07-05 2.01 2.01 1.95 1.97 0.0M
2021-07-02 1.94 1.99 1.94 1.98 0.1M
2021-07-01 1.98 2.01 1.94 1.97 0.1M
2021-06-30 2.02 2.02 1.94 1.95 0.1M
2021-06-29 2.05 2.05 1.96 1.98 0.1M
2021-06-28 2.07 2.08 2.01 2.03 0.1M
2021-06-25 2.13 2.13 2.08 2.08 0.1M
2021-06-24 2.13 2.15 2.10 2.13 0.1M
2021-06-23 2.15 2.16 2.12 2.14 0.1M
2021-06-22 2.18 2.18 2.15 2.15 0.0M
2021-06-21 2.14 2.17 2.11 2.17 0.1M
2021-06-18 2.18 2.21 2.15 2.16 0.1M
2021-06-17 2.17 2.18 2.15 2.17 0.0M
2021-06-16 2.18 2.19 2.15 2.17 0.0M
2021-06-15 2.20 2.24 2.18 2.18 0.0M
2021-06-14 2.22 2.22 2.19 2.21 0.0M
2021-06-11 2.22 2.22 2.17 2.20 0.1M
2021-06-10 2.21 2.21 2.16 2.20 0.1M
2021-06-09 2.22 2.31 2.21 2.22 0.4M
2021-06-08 2.11 2.22 2.11 2.21 0.1M
2021-06-07 2.17 2.17 2.09 2.10 0.1M
2021-06-04 2.20 2.20 2.14 2.14 0.1M
2021-06-03 2.11 2.24 2.11 2.16 0.3M
2021-06-02 2.10 2.13 2.08 2.13 0.1M
2021-06-01 2.21 2.21 2.07 2.12 0.2M
2021-05-31 2.20 2.22 2.20 2.21 0.0M
2021-05-28 2.21 2.21 2.20 2.21 0.0M
2021-05-27 2.22 2.22 2.20 2.21 0.0M
2021-05-26 2.21 2.21 2.18 2.21 0.1M
2021-05-25 2.21 2.21 2.19 2.19 0.0M
2021-05-24 2.23 2.23 2.18 2.19 0.0M
2021-05-21 2.21 2.23 2.19 2.22 0.0M
2021-05-20 2.21 2.22 2.18 2.22 0.0M
2021-05-19 2.23 2.25 2.18 2.18 0.1M
2021-05-18 2.22 2.24 2.19 2.24 0.1M
2021-05-17 2.24 2.24 2.19 2.21 0.1M
2021-05-14 2.24 2.26 2.21 2.22 0.1M
2021-05-13 2.20 2.22 2.17 2.22 0.0M
2021-05-12 2.21 2.21 2.16 2.18 0.1M
2021-05-11 2.22 2.24 2.19 2.20 0.1M
2021-05-10 2.27 2.33 2.22 2.22 0.3M
2021-05-07 2.24 2.25 2.22 2.24 0.0M
2021-05-06 2.23 2.26 2.22 2.24 0.1M
2021-05-05 2.31 2.31 2.20 2.21 0.2M
2021-05-04 2.31 2.36 2.27 2.30 0.2M
2021-05-03 2.31 2.32 2.28 2.31 0.1M
2021-04-30 2.28 2.32 2.26 2.27 0.1M
2021-04-29 2.22 2.33 2.21 2.28 0.3M
2021-04-28 2.21 2.22 2.19 2.22 0.0M
2021-04-27 2.20 2.22 2.19 2.19 0.0M
2021-04-26 2.18 2.22 2.17 2.18 0.0M
2021-04-23 2.22 2.22 2.17 2.18 0.1M
2021-04-22 2.16 2.22 2.14 2.22 0.1M
2021-04-21 2.16 2.17 2.13 2.13 0.1M
2021-04-20 2.20 2.21 2.14 2.15 0.1M
2021-04-19 2.20 2.20 2.16 2.18 0.1M
2021-04-16 2.17 2.17 2.13 2.16 0.1M
2021-04-15 2.18 2.18 2.11 2.12 0.1M
2021-04-14 2.13 2.16 2.12 2.16 0.1M
2021-04-13 2.18 2.19 2.13 2.13 0.1M
2021-04-12 2.17 2.20 2.15 2.16 0.1M
2021-04-09 2.22 2.22 2.18 2.21 0.1M
2021-04-08 2.23 2.23 2.20 2.21 0.0M
2021-04-07 2.25 2.25 2.20 2.22 0.1M
2021-04-06 2.23 2.25 2.22 2.24 0.1M
2021-04-01 2.16 2.23 2.11 2.21 0.1M
2021-03-31 2.18 2.18 2.13 2.15 0.0M
2021-03-30 2.15 2.20 2.15 2.16 0.0M
2021-03-29 2.20 2.20 2.13 2.13 0.1M
2021-03-26 2.21 2.21 2.16 2.20 0.0M
2021-03-25 2.21 2.22 2.16 2.20 0.1M
2021-03-24 2.11 2.17 2.11 2.17 0.1M
2021-03-23 2.16 2.17 2.10 2.13 0.2M
2021-03-22 2.19 2.19 2.13 2.18 0.1M
2021-03-19 2.19 2.20 2.07 2.20 0.4M
2021-03-18 2.21 2.22 2.14 2.19 0.2M
2021-03-17 2.23 2.24 2.17 2.20 0.1M
2021-03-16 2.25 2.25 2.22 2.24 0.1M
2021-03-15 2.33 2.34 2.20 2.25 0.4M
2021-03-12 2.46 2.46 2.23 2.29 0.4M
2021-03-11 2.40 2.48 2.31 2.37 0.2M
2021-03-10 2.37 2.47 2.37 2.41 0.2M
2021-03-09 2.37 2.42 2.30 2.34 0.2M
2021-03-08 2.36 2.37 2.29 2.36 0.1M
2021-03-05 2.37 2.40 2.23 2.29 0.2M
2021-03-04 2.28 2.38 2.24 2.38 0.2M
2021-03-03 2.26 2.30 2.17 2.23 0.1M
2021-03-02 2.31 2.31 2.23 2.26 0.1M
2021-03-01 2.25 2.33 2.25 2.28 0.1M
2021-02-26 2.23 2.25 2.17 2.22 0.1M
2021-02-25 2.31 2.37 2.24 2.27 0.3M
2021-02-24 2.30 2.36 2.25 2.28 0.2M
2021-02-23 2.26 2.30 2.25 2.30 0.1M
2021-02-22 2.22 2.30 2.19 2.28 0.2M
2021-02-19 2.22 2.22 2.16 2.22 0.1M
2021-02-18 2.20 2.22 2.16 2.18 0.1M
2021-02-17 2.20 2.25 2.20 2.20 0.1M
2021-02-16 2.25 2.25 2.19 2.22 0.1M
2021-02-15 2.22 2.25 2.17 2.19 0.3M
2021-02-12 2.20 2.21 2.09 2.21 0.1M
2021-02-11 2.19 2.19 2.12 2.13 0.1M
2021-02-10 2.22 2.25 2.14 2.15 0.2M
2021-02-09 2.24 2.28 2.19 2.20 0.3M
2021-02-08 2.22 2.26 2.12 2.22 0.5M
2021-02-05 1.97 2.16 1.95 2.15 0.5M
2021-02-04 1.94 1.97 1.93 1.95 0.1M
2021-02-03 2.02 2.02 1.94 1.97 0.2M
2021-02-02 1.97 2.02 1.97 2.01 0.2M
2021-02-01 2.02 2.04 1.95 2.01 0.1M
2021-01-29 1.94 2.02 1.92 1.96 0.2M
2021-01-28 1.93 1.98 1.89 1.98 0.1M
2021-01-27 1.92 1.98 1.90 1.97 0.2M
2021-01-26 1.87 1.98 1.82 1.91 0.5M
2021-01-25 1.99 2.02 1.87 1.89 0.5M
2021-01-22 2.13 2.15 1.96 2.01 0.3M
2021-01-21 2.10 2.15 2.01 2.03 0.3M
2021-01-20 2.08 2.16 2.07 2.12 0.3M
2021-01-19 2.02 2.10 1.96 2.07 0.3M
2021-01-18 2.01 2.03 1.96 1.99 0.4M
2021-01-15 2.01 2.04 2.00 2.03 0.3M
2021-01-14 2.06 2.09 2.02 2.02 0.4M
2021-01-13 2.10 2.11 2.01 2.03 0.6M
2021-01-12 2.18 2.20 2.10 2.11 0.5M
2021-01-11 2.23 2.25 2.14 2.20 0.4M
2021-01-08 2.40 2.46 2.21 2.21 0.9M
2021-01-07 2.55 2.57 2.31 2.34 0.4M
2021-01-06 2.56 2.62 2.53 2.53 0.1M
2021-01-05 2.69 2.69 2.56 2.59 0.0M
2021-01-04 2.72 2.73 2.64 2.64 0.1M