SBF 120 Gross TR

PX4GR
🏛️ france →
17,084.18
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 14,051.46 14,075.39 14,029.92 14,055.79 0.0M
2021-12-30 14,073.18 14,113.05 14,055.47 14,089.56 0.0M
2021-12-29 14,092.66 14,136.90 14,017.49 14,064.31 0.0M
2021-12-28 14,022.03 14,109.15 14,022.03 14,096.10 0.0M
2021-12-27 13,892.11 14,036.48 13,876.69 14,019.91 0.0M
2021-12-24 13,925.26 13,974.04 13,921.15 13,921.15 0.0M
2021-12-23 13,888.16 13,979.53 13,855.28 13,952.83 0.0M
2021-12-22 13,709.87 13,849.77 13,683.73 13,849.77 0.0M
2021-12-21 13,621.79 13,685.51 13,533.87 13,679.54 0.0M
2021-12-20 13,330.53 13,492.49 13,260.46 13,489.74 0.0M
2021-12-17 13,711.90 13,754.14 13,521.39 13,606.91 0.0M
2021-12-16 13,840.02 13,840.02 13,711.11 13,740.06 0.0M
2021-12-15 13,599.20 13,648.03 13,561.03 13,600.07 0.0M
2021-12-14 13,705.28 13,733.51 13,541.18 13,548.30 0.0M
2021-12-13 13,765.32 13,808.46 13,616.04 13,638.34 0.0M
2021-12-10 13,682.04 13,802.96 13,682.04 13,736.95 0.0M
2021-12-09 13,826.04 13,841.87 13,728.92 13,770.97 0.0M
2021-12-08 13,881.54 13,958.99 13,786.62 13,786.62 0.0M
2021-12-07 13,652.81 13,889.10 13,652.81 13,883.16 0.0M
2021-12-06 13,413.05 13,557.03 13,351.12 13,517.14 0.0M
2021-12-03 13,510.79 13,531.74 13,261.12 13,326.26 0.0M
2021-12-02 13,387.53 13,487.18 13,320.59 13,388.50 0.0M
2021-12-01 13,366.70 13,591.56 13,323.58 13,552.87 0.0M
2021-11-30 13,183.47 13,385.19 13,142.44 13,264.36 0.0M
2021-11-29 13,465.33 13,485.15 13,336.07 13,360.35 0.0M
2021-11-26 13,422.08 13,528.25 13,269.54 13,298.15 0.0M
2021-11-25 13,905.98 13,930.87 13,873.97 13,930.87 0.0M
2021-11-24 13,874.05 13,939.46 13,742.16 13,856.73 0.0M
2021-11-23 13,876.96 13,988.17 13,778.02 13,860.95 0.0M
2021-11-22 14,028.26 14,057.02 13,952.24 13,979.16 0.0M
2021-11-19 14,115.43 14,133.25 13,913.90 13,992.47 0.0M
2021-11-18 14,093.21 14,140.03 14,052.06 14,061.33 0.0M
2021-11-17 14,091.80 14,123.88 14,088.99 14,100.33 0.0M
2021-11-16 14,091.43 14,127.32 14,072.27 14,100.70 0.0M
2021-11-15 14,005.15 14,069.87 13,979.57 14,052.90 0.0M
2021-11-12 13,930.73 13,989.24 13,917.35 13,983.41 0.0M
2021-11-11 13,893.86 13,951.87 13,879.09 13,926.19 0.0M
2021-11-10 13,908.60 13,919.31 13,849.31 13,907.13 0.0M
2021-11-09 13,874.61 13,972.96 13,860.40 13,903.37 0.0M
2021-11-08 13,908.92 13,957.43 13,906.06 13,921.10 0.0M
2021-11-05 13,809.21 13,948.97 13,809.21 13,907.43 0.0M
2021-11-04 13,795.49 13,829.39 13,775.99 13,819.37 0.0M
2021-11-03 13,684.57 13,746.51 13,683.23 13,742.58 0.0M
2021-11-02 13,627.02 13,716.89 13,620.66 13,704.71 0.0M
2021-11-01 13,600.25 13,677.33 13,580.98 13,646.35 0.0M
2021-10-29 13,419.30 13,524.53 13,379.28 13,524.53 0.0M
2021-10-28 13,403.97 13,484.14 13,390.97 13,484.14 0.0M
2021-10-27 13,415.19 13,424.88 13,352.73 13,391.06 0.0M
2021-10-26 13,316.71 13,422.16 13,298.36 13,405.89 0.0M
2021-10-25 13,370.55 13,370.55 13,290.08 13,299.48 0.0M
2021-10-22 13,310.93 13,388.42 13,302.48 13,334.29 0.0M
2021-10-21 13,213.40 13,269.00 13,187.73 13,245.89 0.0M
2021-10-20 13,155.05 13,291.94 13,155.05 13,274.66 0.0M
2021-10-19 13,245.65 13,247.05 13,181.20 13,214.99 0.0M
2021-10-18 13,235.56 13,240.21 13,154.80 13,210.61 0.0M
2021-10-15 13,287.76 13,345.28 13,265.53 13,312.17 0.0M
2021-10-14 13,143.81 13,245.94 13,117.56 13,230.91 0.0M
2021-10-13 12,964.60 13,090.33 12,909.84 13,073.33 0.0M
2021-10-12 12,871.30 12,980.24 12,863.53 12,980.24 0.0M
2021-10-11 12,968.57 13,018.61 12,922.42 13,016.13 0.0M
2021-10-08 13,079.02 13,096.61 12,993.98 12,993.98 0.0M
2021-10-07 13,001.25 13,091.22 12,961.54 13,060.81 0.0M
2021-10-06 12,906.84 12,906.84 12,727.21 12,860.88 0.0M
2021-10-05 12,862.69 13,032.19 12,862.69 13,032.19 0.0M
2021-10-04 12,871.57 12,975.51 12,811.09 12,855.52 0.0M
2021-10-01 12,744.28 12,962.12 12,721.46 12,931.47 0.0M
2021-09-30 13,112.99 13,118.11 12,916.13 12,938.64 0.0M
2021-09-29 12,982.06 13,068.70 12,969.08 13,008.66 0.0M
2021-09-28 13,157.81 13,171.55 12,888.80 12,917.66 0.0M
2021-09-27 13,241.89 13,250.86 13,173.86 13,178.08 0.0M
2021-09-24 13,221.10 13,226.68 13,129.02 13,152.15 0.0M
2021-09-23 13,247.87 13,302.99 13,209.15 13,267.53 0.0M
2021-09-22 13,093.78 13,150.60 13,066.31 13,138.06 0.0M
2021-09-21 12,909.75 13,015.71 12,909.75 12,979.97 0.0M
2021-09-20 12,780.45 12,818.31 12,651.31 12,791.06 0.0M
2021-09-17 13,206.58 13,245.49 12,978.78 13,011.60 0.0M
2021-09-16 13,110.21 13,176.50 13,093.62 13,102.70 0.0M
2021-09-15 13,167.90 13,176.62 13,022.39 13,034.21 0.0M
2021-09-14 13,191.19 13,209.08 13,089.21 13,165.93 0.0M
2021-09-13 13,249.21 13,287.30 13,193.61 13,201.43 0.0M
2021-09-10 13,273.28 13,293.84 13,159.49 13,182.29 0.0M
2021-09-09 13,109.61 13,273.92 13,081.25 13,230.02 0.0M
2021-09-08 13,241.44 13,291.80 13,132.80 13,204.79 0.0M
2021-09-07 13,317.56 13,353.89 13,303.86 13,312.07 0.0M
2021-09-06 13,269.05 13,363.07 13,263.86 13,338.38 0.0M
2021-09-03 13,375.75 13,375.75 13,200.12 13,242.14 0.0M
2021-09-02 13,362.56 13,408.67 13,352.03 13,381.89 0.0M
2021-09-01 13,331.73 13,418.95 13,320.75 13,370.83 0.0M
2021-08-31 13,241.67 13,282.16 13,170.94 13,222.56 0.0M
2021-08-30 13,240.44 13,258.29 13,217.39 13,239.20 0.0M
2021-08-27 13,171.11 13,223.48 13,145.25 13,223.32 0.0M
2021-08-26 13,148.31 13,201.54 13,094.57 13,184.70 0.0M
2021-08-25 13,217.01 13,222.24 13,189.71 13,205.38 0.0M
2021-08-24 13,271.52 13,271.52 13,124.70 13,181.36 0.0M
2021-08-23 13,237.07 13,237.07 13,158.12 13,204.17 0.0M
2021-08-20 13,055.20 13,110.21 12,987.14 13,098.86 0.0M
2021-08-19 13,169.36 13,177.46 12,974.08 13,061.95 0.0M
2021-08-18 13,447.05 13,458.68 13,346.53 13,367.30 0.0M
2021-08-17 13,424.56 13,450.05 13,377.54 13,437.35 0.0M
2021-08-16 13,489.49 13,519.21 13,434.03 13,473.87 0.0M
2021-08-13 13,562.32 13,606.92 13,557.38 13,575.78 0.0M
2021-08-12 13,516.40 13,568.20 13,505.75 13,553.33 0.0M
2021-08-11 13,476.88 13,525.73 13,439.72 13,509.44 0.0M
2021-08-10 13,435.70 13,465.35 13,427.00 13,440.70 0.0M
2021-08-09 13,437.04 13,461.92 13,416.44 13,427.07 0.0M
2021-08-06 13,359.14 13,464.46 13,338.06 13,436.10 0.0M
2021-08-05 13,304.93 13,388.55 13,304.93 13,375.05 0.0M
2021-08-04 13,301.53 13,333.80 13,267.87 13,295.90 0.0M
2021-08-03 13,209.36 13,303.98 13,199.78 13,248.19 0.0M
2021-08-02 13,152.23 13,210.17 13,116.17 13,179.65 0.0M
2021-07-30 13,053.69 13,127.25 13,033.57 13,065.21 0.0M
2021-07-29 13,144.20 13,166.22 13,097.60 13,097.60 0.0M
2021-07-28 12,940.38 13,052.88 12,908.22 13,052.88 0.0M
2021-07-27 12,972.64 12,993.80 12,876.77 12,910.63 0.0M
2021-07-26 12,914.36 13,017.68 12,887.93 12,998.20 0.0M
2021-07-23 12,894.30 12,992.20 12,880.47 12,980.59 0.0M
2021-07-22 12,844.97 12,906.95 12,809.78 12,818.52 0.0M
2021-07-21 12,622.28 12,791.07 12,622.28 12,778.65 0.0M
2021-07-20 12,517.15 12,628.47 12,471.89 12,552.05 0.0M
2021-07-19 12,660.90 12,667.56 12,375.52 12,462.65 0.0M
2021-07-16 12,889.10 12,898.57 12,701.11 12,778.09 0.0M
2021-07-15 12,922.04 12,946.98 12,786.77 12,830.89 0.0M
2021-07-14 12,919.77 12,975.64 12,910.42 12,959.62 0.0M
2021-07-13 12,963.93 12,980.69 12,925.56 12,967.44 0.0M
2021-07-12 12,914.97 12,988.50 12,827.16 12,974.09 0.0M
2021-07-09 12,750.98 12,927.34 12,740.96 12,919.37 0.0M
2021-07-08 12,835.20 12,841.42 12,584.22 12,678.46 0.0M
2021-07-07 12,930.13 12,972.46 12,872.30 12,924.67 0.0M
2021-07-06 12,965.69 12,985.26 12,839.47 12,883.78 0.0M
2021-07-05 12,947.56 13,015.93 12,899.47 12,990.28 0.0M
2021-07-02 12,992.14 13,015.58 12,937.47 12,961.62 0.0M
2021-07-01 12,940.03 13,016.78 12,849.76 12,954.78 0.0M
2021-06-30 12,957.36 12,983.68 12,789.91 12,858.44 0.0M
2021-06-29 12,958.73 13,027.66 12,952.45 12,967.34 0.0M
2021-06-28 13,061.30 13,094.21 12,946.66 12,949.11 0.0M
2021-06-25 13,099.90 13,109.94 13,041.26 13,077.19 0.0M
2021-06-24 12,981.37 13,104.91 12,973.70 13,085.04 0.0M
2021-06-23 13,046.12 13,048.82 12,921.39 12,921.39 0.0M
2021-06-22 13,024.58 13,049.88 12,979.59 13,030.16 0.0M
2021-06-21 12,866.73 13,018.21 12,834.14 13,010.38 0.0M
2021-06-18 13,119.09 13,173.58 12,930.58 12,952.14 0.0M
2021-06-17 13,090.70 13,150.78 13,080.86 13,137.32 0.0M
2021-06-16 13,134.11 13,135.91 13,082.41 13,122.81 0.0M
2021-06-15 13,115.22 13,136.71 13,098.04 13,099.83 0.0M
2021-06-14 13,075.00 13,126.71 13,027.46 13,060.58 0.0M
2021-06-11 12,927.72 13,042.22 12,927.16 13,027.65 0.0M
2021-06-10 12,970.22 12,970.22 12,874.03 12,915.07 0.0M
2021-06-09 12,936.17 12,960.25 12,887.48 12,946.95 0.0M
2021-06-08 12,904.61 12,961.16 12,897.49 12,917.46 0.0M
2021-06-07 12,834.61 12,931.37 12,788.32 12,900.49 0.0M
2021-06-04 12,822.80 12,841.76 12,800.65 12,838.35 0.0M
2021-06-03 12,841.37 12,845.26 12,749.10 12,815.39 0.0M
2021-06-02 12,790.49 12,841.86 12,772.82 12,841.86 0.0M
2021-06-01 12,747.04 12,847.29 12,738.42 12,784.99 0.0M
2021-05-31 12,768.46 12,796.65 12,693.46 12,701.72 0.0M
2021-05-28 12,705.09 12,788.09 12,704.67 12,767.01 0.0M
2021-05-27 12,566.88 12,727.86 12,566.88 12,668.79 0.0M
2021-05-26 12,605.88 12,623.84 12,554.19 12,588.26 0.0M
2021-05-25 12,629.09 12,642.77 12,578.65 12,578.65 0.0M
2021-05-24 12,584.74 12,608.30 12,558.07 12,606.06 0.0M
2021-05-21 12,507.18 12,580.52 12,489.04 12,548.49 0.0M
2021-05-20 12,398.82 12,473.47 12,333.81 12,473.47 0.0M
2021-05-19 12,366.22 12,413.95 12,193.45 12,327.91 0.0M
2021-05-18 12,603.54 12,615.30 12,485.60 12,503.55 0.0M
2021-05-17 12,586.55 12,606.93 12,489.44 12,518.37 0.0M
2021-05-14 12,429.31 12,545.95 12,379.71 12,545.16 0.0M
2021-05-13 12,210.92 12,387.55 12,100.68 12,359.56 0.0M
2021-05-12 12,340.21 12,392.64 12,272.95 12,353.09 0.0M
2021-05-11 12,436.77 12,436.77 12,260.64 12,343.53 0.0M
2021-05-10 12,574.24 12,574.24 12,533.09 12,566.44 0.0M
2021-05-07 12,536.30 12,539.82 12,458.95 12,539.82 0.0M
2021-05-06 12,471.74 12,496.75 12,389.69 12,454.38 0.0M
2021-05-05 12,326.84 12,423.23 12,310.39 12,423.23 0.0M
2021-05-04 12,371.39 12,434.49 12,211.32 12,234.56 0.0M
2021-05-03 12,295.59 12,349.39 12,234.01 12,339.98 0.0M
2021-04-30 12,353.85 12,360.63 12,264.51 12,264.51 0.0M
2021-04-29 12,407.14 12,427.17 12,296.28 12,328.61 0.0M
2021-04-28 12,321.43 12,371.31 12,302.66 12,343.87 0.0M
2021-04-27 12,283.28 12,299.17 12,249.64 12,283.27 0.0M
2021-04-26 12,232.93 12,304.79 12,208.11 12,279.59 0.0M
2021-04-23 12,239.96 12,280.33 12,178.17 12,235.01 0.0M
2021-04-22 12,185.32 12,267.30 12,178.20 12,253.62 0.0M
2021-04-21 12,103.80 12,173.57 12,081.11 12,146.62 0.0M
2021-04-20 12,285.65 12,294.58 12,051.33 12,075.91 0.0M
2021-04-19 12,299.86 12,347.44 12,299.86 12,303.27 0.0M
2021-04-16 12,180.59 12,307.68 12,179.91 12,282.22 0.0M
2021-04-15 12,162.35 12,203.17 12,148.69 12,184.32 0.0M
2021-04-14 12,155.66 12,159.83 12,117.85 12,141.43 0.0M
2021-04-13 12,071.42 12,114.41 12,043.53 12,102.07 0.0M
2021-04-12 12,067.60 12,095.42 12,036.76 12,051.27 0.0M
2021-04-09 12,083.92 12,111.25 12,055.77 12,069.53 0.0M
2021-04-08 12,049.64 12,083.85 12,034.85 12,070.25 0.0M
2021-04-07 12,004.49 12,056.87 11,985.19 12,005.41 0.0M
2021-04-06 12,047.00 12,057.78 11,995.91 12,003.99 0.0M
2021-04-01 11,883.71 11,953.14 11,861.90 11,941.83 0.0M
2021-03-31 11,889.45 11,920.18 11,849.59 11,858.68 0.0M
2021-03-30 11,820.32 11,910.50 11,814.61 11,895.61 0.0M
2021-03-29 11,737.25 11,797.30 11,718.23 11,766.62 0.0M
2021-03-26 11,707.20 11,752.68 11,679.62 11,722.18 0.0M
2021-03-25 11,581.23 11,656.27 11,526.47 11,656.27 0.0M
2021-03-24 11,553.44 11,643.23 11,529.10 11,639.83 0.0M
2021-03-23 11,630.29 11,675.36 11,585.74 11,636.57 0.0M
2021-03-22 11,660.13 11,707.55 11,622.56 11,678.39 0.0M
2021-03-19 11,766.14 11,814.01 11,693.80 11,728.98 0.0M
2021-03-18 11,880.26 11,895.18 11,815.66 11,844.76 0.0M
2021-03-17 11,823.69 11,846.15 11,798.25 11,835.31 0.0M
2021-03-16 11,824.12 11,850.67 11,800.38 11,836.33 0.0M
2021-03-15 11,857.87 11,895.92 11,763.66 11,793.06 0.0M
2021-03-12 11,783.89 11,815.35 11,760.47 11,815.35 0.0M
2021-03-11 11,762.96 11,792.43 11,722.53 11,791.54 0.0M
2021-03-10 11,582.96 11,719.48 11,576.88 11,709.15 0.0M
2021-03-09 11,556.18 11,624.47 11,544.70 11,600.22 0.0M
2021-03-08 11,407.52 11,576.58 11,370.30 11,556.23 0.0M
2021-03-05 11,355.86 11,433.64 11,281.22 11,330.20 0.0M
2021-03-04 11,364.27 11,451.12 11,359.40 11,427.09 0.0M
2021-03-03 11,449.38 11,507.21 11,341.70 11,422.01 0.0M
2021-03-02 11,340.76 11,437.71 11,330.00 11,387.76 0.0M
2021-03-01 11,318.14 11,380.04 11,312.27 11,359.52 0.0M
2021-02-26 11,204.10 11,305.94 11,154.55 11,183.88 0.0M
2021-02-25 11,417.13 11,433.93 11,340.33 11,340.33 0.0M
2021-02-24 11,308.38 11,378.36 11,290.91 11,362.53 0.0M
2021-02-23 11,332.09 11,378.62 11,213.12 11,325.66 0.0M
2021-02-22 11,251.17 11,321.97 11,181.32 11,304.49 0.0M
2021-02-19 11,266.34 11,339.63 11,250.95 11,319.76 0.0M
2021-02-18 11,330.28 11,353.07 11,230.72 11,244.52 0.0M
2021-02-17 11,322.48 11,372.86 11,301.90 11,323.39 0.0M
2021-02-16 11,381.46 11,391.11 11,337.86 11,365.72 0.0M
2021-02-15 11,275.81 11,397.59 11,258.06 11,367.24 0.0M
2021-02-12 11,128.46 11,217.43 11,079.81 11,215.77 0.0M
2021-02-11 11,182.98 11,196.82 11,132.76 11,161.07 0.0M
2021-02-10 11,238.07 11,238.81 11,108.27 11,154.73 0.0M
2021-02-09 11,195.85 11,216.86 11,164.51 11,196.06 0.0M
2021-02-08 11,195.12 11,244.79 11,169.53 11,187.97 0.0M
2021-02-05 11,097.96 11,172.84 11,085.20 11,146.19 0.0M
2021-02-04 10,986.78 11,062.48 10,978.86 11,050.92 0.0M
2021-02-03 11,067.89 11,067.89 10,947.72 10,964.65 0.0M
2021-02-02 10,859.74 10,982.91 10,855.00 10,961.84 0.0M
2021-02-01 10,719.73 10,800.87 10,701.14 10,764.06 0.0M
2021-01-29 10,669.42 10,779.44 10,632.47 10,641.90 0.0M
2021-01-28 10,647.16 10,870.69 10,578.94 10,841.50 0.0M
2021-01-27 10,852.81 10,907.08 10,630.34 10,749.91 0.0M
2021-01-26 10,763.00 10,928.47 10,756.66 10,863.40 0.0M
2021-01-25 10,988.92 10,997.90 10,726.50 10,763.37 0.0M
2021-01-22 10,981.43 10,981.43 10,854.62 10,951.14 0.0M
2021-01-21 11,148.25 11,163.91 11,019.05 11,022.00 0.0M
2021-01-20 11,058.38 11,123.19 11,041.48 11,086.51 0.0M
2021-01-19 11,121.35 11,135.29 11,015.96 11,029.54 0.0M
2021-01-18 10,998.69 11,063.43 10,997.71 11,060.60 0.0M
2021-01-15 11,116.48 11,130.73 10,955.65 11,050.10 0.0M
2021-01-14 11,128.12 11,191.07 11,114.56 11,173.84 0.0M
2021-01-13 11,097.91 11,152.59 11,086.22 11,123.93 0.0M
2021-01-12 11,139.25 11,155.57 11,079.09 11,103.41 0.0M
2021-01-11 11,163.04 11,196.91 11,052.36 11,119.85 0.0M
2021-01-08 11,213.73 11,232.54 11,152.09 11,205.32 0.0M
2021-01-07 11,100.71 11,166.57 11,058.44 11,132.50 0.0M
2021-01-06 11,007.15 11,094.53 10,912.91 11,059.16 0.0M
2021-01-05 10,949.48 11,004.08 10,869.52 10,933.39 0.0M
2021-01-04 11,020.45 11,109.15 10,936.91 10,972.86 0.0M