Spie

SPIE
🏛️ france →
47.26
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 22.90 22.90 22.60 22.72 0.0M
2021-12-30 22.90 22.96 22.82 22.84 0.1M
2021-12-29 22.76 22.98 22.76 22.94 0.1M
2021-12-28 22.72 22.74 22.52 22.74 0.1M
2021-12-27 22.46 22.76 22.46 22.76 0.1M
2021-12-24 22.50 22.60 22.42 22.50 0.0M
2021-12-23 22.50 22.78 22.42 22.72 0.1M
2021-12-22 22.44 22.56 22.34 22.48 0.1M
2021-12-21 22.52 22.64 22.34 22.42 0.2M
2021-12-20 22.42 22.42 22.18 22.36 0.2M
2021-12-17 22.80 22.94 22.68 22.78 0.4M
2021-12-16 22.92 23.00 22.60 22.84 0.3M
2021-12-15 22.38 22.58 22.34 22.56 0.2M
2021-12-14 22.66 22.78 22.36 22.36 0.2M
2021-12-13 22.42 22.68 22.42 22.56 0.2M
2021-12-10 22.38 22.54 22.22 22.40 0.1M
2021-12-09 22.48 22.54 22.30 22.40 0.2M
2021-12-08 22.50 22.82 22.36 22.36 0.3M
2021-12-07 22.60 22.82 22.50 22.64 0.3M
2021-12-06 22.34 22.54 22.18 22.46 0.3M
2021-12-03 22.50 22.58 22.04 22.16 0.2M
2021-12-02 22.10 22.34 22.00 22.26 0.3M
2021-12-01 22.20 22.38 22.08 22.38 0.2M
2021-11-30 21.74 22.18 21.62 22.08 0.6M
2021-11-29 22.18 22.32 22.02 22.16 0.3M
2021-11-26 22.28 22.38 22.02 22.10 0.4M
2021-11-25 22.92 23.02 22.66 22.92 0.2M
2021-11-24 22.86 22.98 22.72 22.86 0.1M
2021-11-23 22.84 23.10 22.46 22.92 0.1M
2021-11-22 23.00 23.12 22.86 22.98 0.2M
2021-11-19 23.10 23.26 22.96 23.10 0.4M
2021-11-18 23.00 23.48 22.96 23.10 0.4M
2021-11-17 22.70 23.10 22.66 22.94 0.4M
2021-11-16 22.48 22.78 22.42 22.72 0.3M
2021-11-15 22.02 22.60 21.90 22.48 0.3M
2021-11-12 22.00 22.40 21.94 22.02 0.2M
2021-11-11 22.24 22.44 21.68 21.90 0.5M
2021-11-10 21.80 22.96 21.52 22.74 0.9M
2021-11-09 21.46 21.46 21.14 21.20 0.2M
2021-11-08 21.60 21.96 21.40 21.54 0.3M
2021-11-05 21.36 21.50 20.76 21.50 0.3M
2021-11-04 21.22 21.36 21.12 21.34 0.3M
2021-11-03 21.14 21.24 20.94 21.16 0.2M
2021-11-02 21.26 21.36 21.02 21.16 0.2M
2021-11-01 21.16 21.36 21.02 21.30 0.2M
2021-10-29 21.08 21.18 20.78 21.00 0.2M
2021-10-28 20.84 21.20 20.84 21.10 0.1M
2021-10-27 20.94 21.04 20.80 21.02 0.1M
2021-10-26 20.82 21.08 20.80 20.92 0.2M
2021-10-25 21.10 21.12 20.76 20.80 0.2M
2021-10-22 21.00 21.24 20.76 21.10 0.2M
2021-10-21 20.92 21.22 20.76 20.96 0.3M
2021-10-20 20.84 21.22 20.80 21.12 0.2M
2021-10-19 20.78 20.92 20.58 20.88 0.2M
2021-10-18 20.94 21.06 20.74 20.76 0.2M
2021-10-15 20.74 21.16 20.62 20.96 0.3M
2021-10-14 21.32 21.56 20.70 20.70 0.6M
2021-10-13 21.12 21.68 20.60 21.30 1.2M
2021-10-12 19.39 19.70 19.28 19.64 0.2M
2021-10-11 19.74 19.74 19.32 19.58 0.2M
2021-10-08 19.55 19.71 19.36 19.40 0.2M
2021-10-07 19.27 19.54 19.03 19.54 0.4M
2021-10-06 19.25 19.30 18.85 19.13 0.4M
2021-10-05 19.55 19.55 19.31 19.36 0.2M
2021-10-04 19.62 19.80 19.47 19.51 0.2M
2021-10-01 19.48 19.78 19.18 19.73 0.3M
2021-09-30 19.92 19.96 19.58 19.66 0.2M
2021-09-29 20.18 20.26 19.78 19.78 0.3M
2021-09-28 20.50 20.50 19.93 20.14 0.3M
2021-09-27 20.40 20.66 20.38 20.52 0.2M
2021-09-24 20.32 20.38 20.08 20.20 0.2M
2021-09-23 20.40 20.50 20.20 20.38 0.2M
2021-09-22 20.10 20.42 20.10 20.36 0.2M
2021-09-21 19.80 20.20 19.72 19.97 0.3M
2021-09-20 19.76 19.80 19.29 19.74 0.3M
2021-09-17 19.93 20.38 19.90 20.02 0.7M
2021-09-16 20.30 20.42 19.77 19.78 0.4M
2021-09-15 20.40 20.48 20.18 20.24 0.3M
2021-09-14 20.30 20.54 20.26 20.42 0.2M
2021-09-13 19.85 20.38 19.85 20.34 0.3M
2021-09-10 20.20 20.40 19.63 19.74 0.2M
2021-09-09 19.74 20.22 19.55 20.10 0.3M
2021-09-08 19.65 19.84 19.50 19.75 0.2M
2021-09-07 19.67 20.00 19.63 19.75 0.3M
2021-09-06 20.30 20.38 19.32 19.67 0.8M
2021-09-03 20.70 20.82 20.54 20.56 0.2M
2021-09-02 20.46 20.74 20.42 20.62 0.1M
2021-09-01 20.28 20.68 20.20 20.50 0.3M
2021-08-31 20.32 20.32 19.93 20.08 0.3M
2021-08-30 20.06 20.40 19.95 20.32 0.3M
2021-08-27 19.87 20.10 19.78 20.00 0.2M
2021-08-26 19.98 19.98 19.54 19.83 0.2M
2021-08-25 19.55 19.81 19.55 19.75 0.2M
2021-08-24 19.46 19.58 19.31 19.51 0.2M
2021-08-23 19.49 19.50 19.17 19.41 0.2M
2021-08-20 19.14 19.29 19.01 19.29 0.1M
2021-08-19 19.43 19.43 19.07 19.22 0.4M
2021-08-18 19.52 19.72 19.52 19.70 0.2M
2021-08-17 19.65 19.70 19.48 19.52 0.2M
2021-08-16 19.97 19.97 19.65 19.70 0.2M
2021-08-13 20.00 20.18 19.95 20.06 0.1M
2021-08-12 20.20 20.38 20.06 20.06 0.2M
2021-08-11 19.80 20.18 19.66 20.18 0.4M
2021-08-10 19.70 19.81 19.64 19.75 0.2M
2021-08-09 19.64 19.82 19.59 19.77 0.1M
2021-08-06 19.74 19.79 19.49 19.66 0.1M
2021-08-05 19.54 19.87 19.48 19.78 0.2M
2021-08-04 19.58 19.84 19.52 19.60 0.2M
2021-08-03 19.20 19.60 19.13 19.54 0.3M
2021-08-02 20.04 20.10 19.12 19.16 0.4M
2021-07-30 20.04 20.20 19.23 19.97 0.5M
2021-07-29 21.08 21.22 19.88 19.99 0.8M
2021-07-28 20.78 21.16 20.72 21.10 0.4M
2021-07-27 20.84 20.84 20.54 20.74 0.2M
2021-07-26 20.64 20.92 20.64 20.90 0.2M
2021-07-23 20.32 20.96 20.24 20.68 0.3M
2021-07-22 19.89 20.26 19.89 20.26 0.2M
2021-07-21 19.62 19.94 19.53 19.85 0.2M
2021-07-20 19.37 19.54 19.26 19.48 0.3M
2021-07-19 19.69 19.69 19.02 19.26 0.4M
2021-07-16 19.91 20.04 19.69 19.81 0.2M
2021-07-15 20.14 20.14 19.80 19.86 0.2M
2021-07-14 20.20 20.26 20.08 20.20 0.2M
2021-07-13 20.20 20.24 20.06 20.20 0.2M
2021-07-12 20.10 20.20 19.87 20.12 0.2M
2021-07-09 19.95 20.32 19.92 20.06 0.3M
2021-07-08 20.28 20.30 19.73 19.95 0.3M
2021-07-07 20.32 20.84 20.20 20.36 0.4M
2021-07-06 20.18 20.48 20.16 20.22 0.3M
2021-07-05 20.00 20.24 19.93 20.16 0.2M
2021-07-02 19.94 20.10 19.86 20.02 0.2M
2021-07-01 19.57 19.89 19.56 19.88 0.4M
2021-06-30 19.60 19.73 19.27 19.40 0.4M
2021-06-29 19.51 19.72 19.38 19.60 1.5M
2021-06-28 19.78 19.80 19.51 19.51 0.3M
2021-06-25 19.80 19.91 19.64 19.73 0.1M
2021-06-24 19.63 19.81 19.60 19.65 0.3M
2021-06-23 20.02 20.02 19.55 19.55 0.5M
2021-06-22 19.96 20.02 19.86 19.98 0.2M
2021-06-21 19.78 19.98 19.41 19.92 0.5M
2021-06-18 20.10 20.18 19.68 19.83 1.0M
2021-06-17 19.80 20.06 19.73 20.06 0.3M
2021-06-16 19.88 19.96 19.58 19.80 0.2M
2021-06-15 20.20 20.20 19.83 19.88 0.7M
2021-06-14 20.22 20.30 20.06 20.14 0.1M
2021-06-11 20.24 20.40 20.16 20.20 0.1M
2021-06-10 20.60 20.60 20.16 20.16 0.2M
2021-06-09 20.50 20.80 20.44 20.62 0.6M
2021-06-08 20.14 20.60 19.98 20.50 0.4M
2021-06-07 20.10 20.28 19.99 20.16 0.2M
2021-06-04 19.97 20.10 19.93 20.02 0.1M
2021-06-03 19.86 20.10 19.80 19.91 0.1M
2021-06-02 19.92 20.06 19.74 19.84 0.4M
2021-06-01 19.98 20.12 19.81 19.87 0.2M
2021-05-31 19.67 19.92 19.64 19.64 0.3M
2021-05-28 19.70 19.78 19.58 19.69 0.2M
2021-05-27 19.37 19.69 19.29 19.62 0.5M
2021-05-26 19.52 19.57 19.24 19.35 0.3M
2021-05-25 19.78 19.87 19.51 19.55 0.3M
2021-05-24 19.93 20.14 19.83 20.12 0.1M
2021-05-21 19.73 19.88 19.59 19.80 0.3M
2021-05-20 19.76 19.82 19.55 19.69 0.2M
2021-05-19 19.88 19.88 19.48 19.71 0.3M
2021-05-18 20.08 20.18 19.93 20.00 0.4M
2021-05-17 20.58 20.64 19.81 19.98 0.3M
2021-05-14 20.24 20.52 19.99 20.50 0.3M
2021-05-13 20.24 20.24 19.74 20.10 0.2M
2021-05-12 20.56 20.66 20.26 20.38 0.2M
2021-05-11 20.86 20.92 20.32 20.56 0.2M
2021-05-10 21.28 21.36 20.94 20.96 0.3M
2021-05-07 21.16 21.22 20.90 21.20 0.4M
2021-05-06 21.10 21.18 20.90 20.96 0.3M
2021-05-05 21.02 21.12 20.84 21.02 0.3M
2021-05-04 21.26 21.42 20.84 20.86 0.3M
2021-05-03 21.08 21.28 20.96 21.28 0.2M
2021-04-30 21.10 21.26 20.80 21.02 0.5M
2021-04-29 21.04 21.58 20.96 21.40 0.4M
2021-04-28 21.06 21.12 20.90 21.02 0.2M
2021-04-27 21.12 21.12 20.80 20.98 0.2M
2021-04-26 20.78 21.48 20.70 21.04 0.3M
2021-04-23 20.58 20.82 20.52 20.82 0.2M
2021-04-22 20.76 20.82 20.56 20.62 0.1M
2021-04-21 20.78 20.82 20.52 20.66 0.2M
2021-04-20 21.14 21.20 20.62 20.78 0.4M
2021-04-19 21.40 21.42 21.14 21.20 0.3M
2021-04-16 21.18 21.50 21.00 21.38 0.3M
2021-04-15 20.80 21.28 20.80 21.20 0.4M
2021-04-14 20.82 20.88 20.62 20.80 0.2M
2021-04-13 20.80 20.82 20.42 20.74 0.2M
2021-04-12 21.04 21.12 20.62 20.74 0.2M
2021-04-09 20.80 21.06 20.72 21.06 0.3M
2021-04-08 20.90 20.92 20.66 20.76 0.2M
2021-04-07 20.84 21.08 20.74 20.80 0.4M
2021-04-06 20.82 20.96 20.60 20.94 0.6M
2021-04-01 20.48 20.66 20.42 20.60 0.5M
2021-03-31 20.76 20.92 20.26 20.42 0.3M
2021-03-30 20.56 20.76 20.48 20.70 0.4M
2021-03-29 20.56 20.64 20.14 20.48 0.4M
2021-03-26 20.16 20.40 20.04 20.18 0.3M
2021-03-25 20.02 20.10 19.61 20.00 0.8M
2021-03-24 19.77 20.14 19.51 20.08 0.4M
2021-03-23 19.96 20.06 19.81 19.86 0.2M
2021-03-22 20.20 20.48 19.91 20.06 0.3M
2021-03-19 19.94 20.36 19.70 20.30 0.5M
2021-03-18 20.16 20.30 19.86 20.12 0.4M
2021-03-17 19.95 20.20 19.75 20.06 0.6M
2021-03-16 20.02 20.50 19.71 19.78 0.8M
2021-03-15 20.48 20.58 19.80 19.80 0.6M
2021-03-12 20.60 21.50 19.90 20.48 1.0M
2021-03-11 19.69 19.85 19.31 19.62 0.3M
2021-03-10 19.31 19.72 19.24 19.64 0.3M
2021-03-09 19.22 19.39 19.13 19.35 0.2M
2021-03-08 18.96 19.25 18.95 19.17 0.2M
2021-03-05 19.10 19.19 18.75 18.81 0.2M
2021-03-04 19.11 19.31 19.02 19.24 0.2M
2021-03-03 19.08 19.32 19.04 19.19 0.2M
2021-03-02 18.82 19.07 18.75 19.07 0.3M
2021-03-01 18.82 19.15 18.78 18.85 0.3M
2021-02-26 18.20 18.73 17.84 18.62 0.2M
2021-02-25 18.80 19.12 18.52 18.52 0.3M
2021-02-24 18.16 18.76 18.16 18.69 0.2M
2021-02-23 18.01 18.23 17.85 18.23 0.3M
2021-02-22 18.09 18.09 17.60 17.95 0.2M
2021-02-19 18.02 18.34 17.87 18.14 0.2M
2021-02-18 18.12 18.26 17.88 18.02 0.3M
2021-02-17 18.47 18.54 18.12 18.16 0.3M
2021-02-16 18.68 18.79 18.49 18.50 0.1M
2021-02-15 18.53 18.73 18.53 18.62 0.3M
2021-02-12 18.45 18.48 18.31 18.40 0.2M
2021-02-11 18.46 18.65 18.43 18.53 0.2M
2021-02-10 18.75 18.89 18.42 18.43 0.3M
2021-02-09 19.19 19.19 18.70 18.70 0.4M
2021-02-08 19.60 19.61 19.19 19.19 0.4M
2021-02-05 19.07 19.55 18.98 19.54 0.3M
2021-02-04 18.95 19.03 18.87 18.97 0.3M
2021-02-03 18.82 19.25 18.74 18.90 0.5M
2021-02-02 18.60 18.77 18.42 18.55 0.4M
2021-02-01 18.50 18.71 18.35 18.43 0.2M
2021-01-29 17.96 18.45 17.80 18.30 0.3M
2021-01-28 17.35 18.27 17.22 18.18 0.4M
2021-01-27 17.92 18.00 17.27 17.58 0.3M
2021-01-26 17.60 18.15 17.45 17.99 0.2M
2021-01-25 18.26 18.34 17.61 17.68 0.3M
2021-01-22 18.61 18.61 18.05 18.25 0.2M
2021-01-21 18.51 18.77 18.11 18.73 0.3M
2021-01-20 18.45 18.65 18.32 18.41 0.3M
2021-01-19 18.59 18.59 18.31 18.41 0.2M
2021-01-18 18.39 18.51 18.25 18.50 0.2M
2021-01-15 18.35 18.90 18.16 18.47 0.3M
2021-01-14 18.16 18.34 18.05 18.32 0.1M
2021-01-13 18.40 18.41 18.10 18.11 0.1M
2021-01-12 18.28 18.54 18.15 18.36 0.2M
2021-01-11 18.70 18.75 18.12 18.26 0.3M
2021-01-08 18.49 18.85 18.32 18.73 0.3M
2021-01-07 18.40 18.50 18.06 18.30 0.2M
2021-01-06 17.48 18.58 17.36 18.16 0.5M
2021-01-05 17.58 17.93 17.12 17.31 0.4M
2021-01-04 18.20 18.27 17.66 17.66 0.3M