Synergie

SDGI
🏛️ france →
31.70
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
2025-09-26 31.90 32.00 31.50 31.70 0.0M
2025-09-25 30.80 32.20 30.60 31.70 0.0M
2025-09-24 30.60 30.60 29.50 30.30 0.0M
2025-09-23 28.30 30.60 27.80 30.50 0.0M
2025-09-22 28.50 28.80 28.40 28.40 0.0M
2025-09-19 29.80 29.90 28.70 28.70 0.0M
2025-09-18 30.40 30.50 29.50 29.90 0.0M
2025-09-17 31.00 31.00 30.30 30.30 0.0M
2025-09-16 31.00 31.00 30.80 31.00 0.0M
2025-09-15 31.80 31.80 30.00 31.00 0.0M
2025-09-12 32.30 32.30 31.90 31.90 0.0M
2025-09-11 32.60 32.70 32.50 32.50 0.0M
2025-09-10 32.90 32.90 32.60 32.60 0.0M
2025-09-09 33.00 33.10 32.60 32.90 0.0M
2025-09-08 32.90 33.10 32.90 33.10 0.0M
2025-09-05 33.20 33.20 33.00 33.00 0.0M
2025-09-04 33.10 33.10 33.10 33.10 0.0M
2025-09-03 33.10 33.20 33.10 33.20 0.0M
2025-09-02 33.50 33.50 33.10 33.10 0.0M
2025-09-01 33.10 33.60 33.10 33.50 0.0M
2025-08-29 33.10 33.60 33.10 33.60 0.0M
2025-08-28 33.10 33.20 33.10 33.10 0.0M
2025-08-27 33.10 33.10 33.00 33.10 0.0M
2025-08-26 34.10 34.10 33.10 33.10 0.0M
2025-08-25 34.20 34.50 34.10 34.10 0.0M
2025-08-22 33.80 34.20 33.70 34.10 0.0M
2025-08-21 34.30 35.10 33.80 33.80 0.0M
2025-08-20 35.30 35.30 34.30 34.30 0.0M
2025-08-19 33.40 35.00 33.40 34.90 0.0M
2025-08-18 33.60 33.60 33.40 33.40 0.0M
2025-08-15 33.60 33.60 33.40 33.40 0.0M
2025-08-14 33.50 33.50 32.80 32.80 0.0M
2025-08-13 33.20 33.50 32.90 33.50 0.0M
2025-08-12 33.20 33.50 32.90 33.20 0.0M
2025-08-11 33.20 33.80 33.20 33.20 0.0M
2025-08-08 33.60 33.90 33.20 33.20 0.0M
2025-08-07 34.00 34.40 33.60 33.60 0.0M
2025-08-06 34.20 34.60 34.00 34.00 0.0M
2025-08-05 34.60 34.80 34.20 34.20 0.0M
2025-08-04 34.00 34.80 34.00 34.60 0.0M
2025-08-01 34.50 34.90 34.40 34.70 0.0M
2025-07-31 34.40 34.50 34.30 34.40 0.0M
2025-07-30 34.00 34.40 34.00 34.40 0.0M
2025-07-29 34.00 34.40 34.00 34.00 0.0M
2025-07-28 34.30 34.30 34.00 34.00 0.0M
2025-07-25 34.10 34.30 34.10 34.20 0.0M
2025-07-24 33.10 34.20 33.10 34.20 0.0M
2025-07-23 31.00 33.00 31.00 33.00 0.0M
2025-07-22 34.00 34.00 31.00 31.00 0.0M
2025-07-21 34.10 34.10 34.00 34.00 0.0M
2025-07-18 33.80 34.50 33.60 34.00 0.0M
2025-07-17 33.90 33.90 33.70 33.70 0.0M
2025-07-16 34.10 34.20 33.70 33.80 0.0M
2025-07-15 34.20 34.20 34.10 34.20 0.0M
2025-07-14 34.40 34.40 34.10 34.20 0.0M
2025-07-11 34.40 34.50 34.40 34.50 0.0M
2025-07-10 34.30 34.60 34.30 34.60 0.0M
2025-07-09 34.20 34.50 34.20 34.30 0.0M
2025-07-08 34.00 34.50 34.00 34.20 0.0M
2025-07-07 33.80 34.50 33.80 34.00 0.0M
2025-07-04 33.60 34.30 33.50 33.80 0.0M
2025-07-03 32.50 33.50 32.50 33.50 0.0M
2025-07-02 32.10 33.00 32.10 32.60 0.0M
2025-07-01 31.70 32.50 31.70 32.50 0.0M
2025-06-30 33.30 33.30 31.00 32.00 0.0M
2025-06-27 32.80 33.00 32.80 33.00 0.0M
2025-06-26 32.00 33.50 32.00 32.10 0.0M
2025-06-25 32.80 33.60 30.40 32.80 0.0M
2025-06-24 33.50 33.80 33.50 33.50 0.0M
2025-06-23 33.50 33.60 33.50 33.50 0.0M
2025-06-20 33.60 33.70 33.50 33.50 0.0M
2025-06-19 33.70 33.80 33.60 33.60 0.0M
2025-06-18 33.40 33.60 33.20 33.60 0.0M
2025-06-17 33.50 33.80 33.50 33.50 0.0M
2025-06-16 33.60 33.80 33.40 33.50 0.0M
2025-06-13 33.50 33.60 33.40 33.50 0.0M
2025-06-12 33.50 33.60 33.50 33.50 0.0M
2025-06-11 33.50 33.60 33.50 33.50 0.0M
2025-06-10 33.60 33.60 33.50 33.50 0.0M
2025-06-09 33.50 33.70 33.50 33.60 0.0M
2025-06-06 33.50 33.70 33.50 33.60 0.0M
2025-06-05 33.50 33.70 33.50 33.50 0.0M
2025-06-04 33.70 33.70 33.40 33.50 0.0M
2025-06-03 33.60 33.70 33.40 33.60 0.0M
2025-06-02 33.10 33.50 32.90 33.50 0.0M
2025-05-30 33.10 33.30 33.00 33.00 0.0M
2025-05-29 33.40 33.40 33.10 33.10 0.0M
2025-05-28 33.00 33.40 33.00 33.40 0.0M
2025-05-27 33.10 33.40 33.00 33.00 0.0M
2025-05-26 33.00 33.20 33.00 33.00 0.0M
2025-05-23 33.10 33.20 33.00 33.00 0.0M
2025-05-22 33.20 33.20 33.10 33.10 0.0M
2025-05-21 33.30 33.30 33.20 33.20 0.0M
2025-05-20 33.20 33.40 33.00 33.30 0.0M
2025-05-19 33.10 33.30 33.00 33.20 0.0M
2025-05-16 32.90 33.00 32.90 33.00 0.0M
2025-05-15 32.90 33.20 32.70 32.90 0.0M
2025-05-14 32.70 33.30 32.70 33.10 0.0M
2025-05-13 32.80 33.20 32.70 33.00 0.0M
2025-05-12 33.10 33.10 32.70 32.70 0.0M
2025-05-09 32.90 33.00 32.60 33.00 0.0M
2025-05-08 31.80 33.00 31.80 32.90 0.0M
2025-05-07 31.50 31.80 31.50 31.70 0.0M
2025-05-06 31.10 31.50 31.00 31.50 0.0M
2025-05-05 30.90 31.20 30.80 31.10 0.0M
2025-05-02 30.50 30.80 30.40 30.80 0.0M
2025-04-30 30.60 30.60 30.50 30.50 0.0M
2025-04-29 30.50 30.50 30.40 30.50 0.0M
2025-04-28 30.80 31.00 30.50 30.50 0.0M
2025-04-25 30.60 31.00 30.40 30.40 0.0M
2025-04-24 30.40 30.50 30.40 30.50 0.0M
2025-04-23 30.40 30.50 30.30 30.40 0.0M
2025-04-22 30.50 30.50 30.30 30.40 0.0M
2025-04-17 30.50 30.50 30.30 30.40 0.0M
2025-04-16 30.50 30.50 30.20 30.40 0.0M
2025-04-15 30.40 30.50 30.40 30.40 0.0M
2025-04-14 30.30 30.40 30.10 30.40 0.0M
2025-04-11 30.20 30.20 30.10 30.20 0.0M
2025-04-10 30.40 30.40 30.10 30.20 0.0M
2025-04-09 30.20 30.40 30.00 30.10 0.0M
2025-04-08 30.20 30.90 30.20 30.30 0.0M
2025-04-07 31.20 31.20 30.10 30.10 0.0M
2025-04-04 30.90 31.30 30.50 31.30 0.0M
2025-04-03 31.00 31.20 30.70 30.90 0.0M
2025-04-02 31.20 31.50 31.10 31.10 0.0M
2025-04-01 30.90 31.40 30.80 31.10 0.0M
2025-03-31 30.80 31.10 30.80 31.00 0.0M
2025-03-28 30.70 31.20 30.70 31.00 0.0M
2025-03-27 30.50 30.90 30.50 30.80 0.0M
2025-03-26 30.10 30.90 30.10 30.30 0.0M
2025-03-25 29.30 30.10 29.30 30.10 0.0M
2025-03-24 29.60 29.60 29.00 29.30 0.0M
2025-03-21 29.60 29.60 29.20 29.20 0.0M
2025-03-20 29.50 29.60 29.30 29.60 0.0M
2025-03-19 29.80 30.00 29.50 29.50 0.1M
2025-03-18 30.00 30.00 29.90 29.90 0.0M
2025-03-17 29.90 30.00 29.90 30.00 0.0M
2025-03-14 30.40 30.40 29.90 29.90 0.0M
2025-03-13 30.70 30.70 30.40 30.40 0.0M
2025-03-12 30.10 30.90 30.00 30.80 0.0M
2025-03-11 30.10 30.20 30.10 30.10 0.0M
2025-03-10 30.20 30.40 30.10 30.10 0.0M
2025-03-07 30.50 30.70 30.10 30.10 0.0M
2025-03-06 28.80 31.50 28.70 30.30 0.0M
2025-03-05 29.10 29.20 28.70 28.70 0.0M
2025-03-04 29.00 29.10 28.80 29.00 0.0M
2025-03-03 28.60 29.30 28.40 29.00 0.0M
2025-02-28 29.20 29.20 28.20 28.50 0.0M
2025-02-27 29.50 29.50 28.90 29.10 0.0M
2025-02-26 29.70 29.70 29.50 29.50 0.0M
2025-02-25 29.80 30.20 29.50 29.50 0.0M
2025-02-24 29.60 29.80 29.10 29.80 0.0M
2025-02-21 29.50 29.80 29.40 29.40 0.0M
2025-02-20 29.70 29.70 29.50 29.50 0.0M
2025-02-19 30.40 30.40 29.80 29.80 0.0M
2025-02-18 30.40 30.90 30.40 30.40 0.0M
2025-02-17 30.30 30.40 30.30 30.40 0.0M
2025-02-14 30.40 30.50 30.20 30.30 0.0M
2025-02-13 30.30 30.40 30.30 30.40 0.0M
2025-02-12 30.90 30.90 30.00 30.40 0.0M
2025-02-11 30.80 31.30 30.70 30.90 0.0M
2025-02-10 30.70 31.20 30.70 30.80 0.0M
2025-02-07 30.10 30.80 30.10 30.80 0.0M
2025-02-06 29.60 30.70 29.60 30.10 0.0M
2025-02-05 29.30 29.60 29.30 29.60 0.0M
2025-02-04 28.60 29.50 28.60 29.20 0.0M
2025-02-03 28.00 28.50 28.00 28.50 0.0M
2025-01-31 27.50 28.30 27.40 28.10 0.0M
2025-01-30 27.20 27.60 27.20 27.40 0.1M
2025-01-29 27.40 27.60 27.00 27.00 0.0M
2025-01-28 28.30 28.30 27.30 27.40 0.0M
2025-01-27 28.20 28.30 28.10 28.20 0.0M
2025-01-24 29.30 29.30 27.80 28.20 0.0M
2025-01-23 29.60 29.60 29.20 29.20 0.0M
2025-01-22 29.70 29.80 29.60 29.60 0.0M
2025-01-21 29.60 29.70 28.90 29.70 0.0M
2025-01-20 29.70 29.70 29.60 29.60 0.0M
2025-01-17 30.00 30.00 29.60 29.60 0.0M
2025-01-16 30.00 30.00 29.40 30.00 0.0M
2025-01-15 30.20 30.20 29.80 30.00 0.0M
2025-01-14 29.80 30.20 29.70 30.20 0.0M
2025-01-13 29.40 30.30 29.40 29.80 0.0M
2025-01-10 29.80 29.80 29.40 29.40 0.0M
2025-01-09 28.60 29.80 28.20 29.80 0.0M
2025-01-08 30.10 30.50 28.50 28.50 0.0M
2025-01-07 30.30 30.30 30.10 30.10 0.0M
2025-01-06 30.60 30.60 30.30 30.30 0.0M
2025-01-03 30.60 30.80 30.60 30.60 0.0M
2025-01-02 31.00 31.00 30.60 30.60 0.0M