Synergie

SDGI
🏛️ france →
31.90
Last Update: 2025-09-29
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 36.40 36.40 36.20 36.40 0.0M
2021-12-30 36.20 36.50 35.80 36.40 0.0M
2021-12-29 36.40 36.55 36.20 36.20 0.0M
2021-12-28 36.45 36.55 36.35 36.40 0.0M
2021-12-27 36.45 37.00 35.70 36.45 0.0M
2021-12-24 37.00 37.00 36.40 36.55 0.0M
2021-12-23 35.50 37.00 35.25 36.90 0.0M
2021-12-22 35.30 35.85 35.30 35.45 0.0M
2021-12-21 35.20 35.55 35.15 35.30 0.0M
2021-12-20 35.50 35.50 35.00 35.30 0.0M
2021-12-17 35.75 35.75 35.30 35.70 0.0M
2021-12-16 36.50 36.50 35.70 35.70 0.0M
2021-12-15 36.60 36.75 35.50 36.40 0.0M
2021-12-14 35.80 37.45 35.80 36.80 0.0M
2021-12-13 36.40 36.40 35.70 35.90 0.0M
2021-12-10 36.50 36.50 36.20 36.25 0.0M
2021-12-09 36.30 36.60 36.25 36.50 0.0M
2021-12-08 36.50 37.00 36.10 36.10 0.0M
2021-12-07 35.40 36.95 35.40 36.30 0.0M
2021-12-06 35.50 35.60 35.00 35.40 0.0M
2021-12-03 36.15 36.15 35.55 35.70 0.0M
2021-12-02 36.15 36.15 35.55 36.15 0.0M
2021-12-01 35.00 36.40 35.00 36.00 0.0M
2021-11-30 36.00 36.00 34.45 35.00 0.0M
2021-11-29 36.50 36.60 35.80 36.20 0.0M
2021-11-26 37.20 37.20 36.50 36.75 0.0M
2021-11-25 37.95 38.00 37.30 37.60 0.0M
2021-11-24 37.90 38.15 37.80 37.95 0.0M
2021-11-23 37.50 38.00 37.10 37.85 0.0M
2021-11-22 37.35 37.65 37.35 37.65 0.0M
2021-11-19 38.00 38.15 37.25 37.70 0.0M
2021-11-18 38.90 38.90 38.00 38.00 0.0M
2021-11-17 39.25 39.25 38.50 38.90 0.0M
2021-11-16 39.20 39.60 39.05 39.05 0.0M
2021-11-15 39.05 39.20 38.15 39.20 0.0M
2021-11-12 38.95 39.15 38.90 39.05 0.0M
2021-11-11 39.80 39.80 38.90 38.95 0.0M
2021-11-10 40.85 41.20 39.80 39.80 0.0M
2021-11-09 40.70 40.85 40.50 40.85 0.0M
2021-11-08 40.45 40.75 40.15 40.75 0.0M
2021-11-05 40.45 40.45 40.15 40.40 0.0M
2021-11-04 40.30 40.75 40.20 40.50 0.0M
2021-11-03 40.50 40.50 39.45 40.30 0.0M
2021-11-02 40.70 40.75 40.10 40.50 0.0M
2021-11-01 40.00 40.95 40.00 40.60 0.0M
2021-10-29 39.20 39.95 39.20 39.95 0.0M
2021-10-28 39.10 39.90 39.10 39.10 0.0M
2021-10-27 38.90 38.90 37.80 38.55 0.0M
2021-10-26 39.00 39.00 38.30 38.50 0.0M
2021-10-25 38.70 39.60 38.70 39.00 0.0M
2021-10-22 38.50 38.70 38.10 38.70 0.1M
2021-10-21 38.30 38.60 38.00 38.50 0.0M
2021-10-20 38.00 38.40 38.00 38.40 0.0M
2021-10-19 38.10 38.40 38.10 38.10 0.0M
2021-10-18 38.05 38.10 37.70 38.10 0.0M
2021-10-15 38.15 38.50 38.05 38.05 0.0M
2021-10-14 38.40 38.55 37.40 38.15 0.0M
2021-10-13 38.20 38.90 38.05 38.40 0.0M
2021-10-12 38.10 38.40 37.25 38.00 0.0M
2021-10-11 38.20 38.40 37.90 38.15 0.0M
2021-10-08 37.15 38.80 37.15 38.10 0.0M
2021-10-07 37.25 37.45 36.90 37.15 0.0M
2021-10-06 38.40 38.40 37.05 37.40 0.0M
2021-10-05 37.80 38.45 37.80 38.40 0.0M
2021-10-04 38.60 38.65 37.25 37.50 0.0M
2021-10-01 38.70 38.90 38.20 38.90 0.0M
2021-09-30 38.95 39.15 38.15 38.65 0.0M
2021-09-29 39.60 39.80 38.50 38.85 0.0M
2021-09-28 39.80 39.85 39.10 39.65 0.0M
2021-09-27 39.10 39.75 39.10 39.75 0.0M
2021-09-24 39.50 40.00 39.10 39.10 0.0M
2021-09-23 37.50 41.20 37.15 39.70 0.0M
2021-09-22 37.20 37.55 37.00 37.20 0.0M
2021-09-21 36.50 37.40 36.10 37.15 0.0M
2021-09-20 36.80 36.85 36.10 36.60 0.0M
2021-09-17 36.30 37.10 36.15 36.95 0.0M
2021-09-16 36.50 36.50 36.10 36.15 0.0M
2021-09-15 37.00 37.10 36.20 36.50 0.0M
2021-09-14 37.10 37.45 36.50 36.90 0.0M
2021-09-13 35.70 36.90 35.65 36.85 0.0M
2021-09-10 35.75 35.75 35.50 35.50 0.0M
2021-09-09 36.05 36.05 35.70 35.70 0.0M
2021-09-08 35.90 36.60 35.70 36.05 0.0M
2021-09-07 35.90 36.30 35.70 35.90 0.0M
2021-09-06 35.60 35.90 35.00 35.90 0.0M
2021-09-03 36.90 36.90 35.65 35.65 0.0M
2021-09-02 36.90 37.05 36.05 36.50 0.0M
2021-09-01 36.50 37.40 36.50 36.90 0.0M
2021-08-31 36.00 36.90 36.00 36.55 0.0M
2021-08-30 35.70 36.50 35.60 36.05 0.0M
2021-08-27 34.45 35.40 34.45 35.40 0.0M
2021-08-26 34.20 34.75 34.00 34.45 0.0M
2021-08-25 34.40 34.85 34.10 34.20 0.0M
2021-08-24 33.85 34.40 33.75 34.35 0.0M
2021-08-23 33.30 33.85 33.30 33.45 0.0M
2021-08-20 33.10 33.10 32.20 33.05 0.0M
2021-08-19 33.45 33.55 32.60 32.65 0.0M
2021-08-18 34.05 34.10 33.10 33.55 0.0M
2021-08-17 35.20 35.20 34.15 34.15 0.0M
2021-08-16 35.50 35.50 34.80 35.20 0.0M
2021-08-13 36.20 36.20 35.30 35.40 0.0M
2021-08-12 35.90 36.10 35.40 36.10 0.0M
2021-08-11 36.65 36.65 35.55 35.60 0.0M
2021-08-10 36.40 36.50 35.85 35.85 0.0M
2021-08-09 36.55 37.35 36.25 36.40 0.0M
2021-08-06 36.20 36.20 36.00 36.00 0.0M
2021-08-05 36.55 36.55 35.80 36.30 0.0M
2021-08-04 36.90 36.90 36.00 36.05 0.0M
2021-08-03 36.90 36.90 36.55 36.65 0.0M
2021-08-02 37.40 37.75 36.80 36.80 0.0M
2021-07-30 37.00 37.25 36.35 37.00 0.0M
2021-07-29 35.40 37.00 35.40 37.00 0.0M
2021-07-28 35.15 35.30 34.95 35.10 0.0M
2021-07-27 35.30 35.75 34.90 35.05 0.0M
2021-07-26 35.30 35.30 34.90 35.30 0.0M
2021-07-23 34.40 35.30 34.30 35.00 0.0M
2021-07-22 34.10 34.75 34.10 34.25 0.0M
2021-07-21 33.55 34.20 33.10 34.10 0.0M
2021-07-20 33.20 33.90 33.05 33.45 0.0M
2021-07-19 35.00 35.40 33.20 33.20 0.0M
2021-07-16 35.65 36.10 35.00 35.00 0.0M
2021-07-15 34.80 35.95 34.45 35.95 0.0M
2021-07-14 34.30 35.35 34.30 34.65 0.0M
2021-07-13 34.10 34.35 34.10 34.35 0.0M
2021-07-12 34.70 34.70 32.90 34.35 0.0M
2021-07-09 33.30 34.70 33.30 33.80 0.0M
2021-07-08 34.10 34.15 32.90 33.25 0.0M
2021-07-07 34.20 34.30 34.00 34.15 0.0M
2021-07-06 34.80 34.90 34.20 34.20 0.0M
2021-07-05 34.45 34.75 34.30 34.75 0.0M
2021-07-02 33.70 35.20 33.65 34.45 0.0M
2021-07-01 32.70 33.95 32.55 33.50 0.0M
2021-06-30 33.70 33.70 32.70 32.75 0.0M
2021-06-29 34.30 34.50 34.30 34.50 0.0M
2021-06-28 34.70 34.95 34.30 34.30 0.0M
2021-06-25 35.10 35.40 34.65 34.70 0.0M
2021-06-24 35.10 35.15 34.65 35.00 0.0M
2021-06-23 35.25 35.40 35.00 35.00 0.0M
2021-06-22 36.20 36.20 35.15 35.20 0.0M
2021-06-21 36.30 36.30 35.70 36.20 0.0M
2021-06-18 37.60 37.85 35.55 36.30 0.0M
2021-06-17 37.95 38.20 37.60 37.60 0.0M
2021-06-16 38.20 38.25 37.85 37.95 0.0M
2021-06-15 38.00 38.20 37.90 38.20 0.0M
2021-06-14 37.60 38.00 37.60 38.00 0.0M
2021-06-11 37.65 37.75 37.60 37.60 0.0M
2021-06-10 37.60 37.95 37.60 37.70 0.0M
2021-06-09 37.65 37.95 37.60 37.60 0.0M
2021-06-08 37.60 37.95 37.45 37.60 0.0M
2021-06-07 37.60 38.10 37.60 37.60 0.0M
2021-06-04 37.70 37.90 37.60 37.65 0.0M
2021-06-03 39.00 39.00 37.50 37.60 0.0M
2021-06-02 37.20 39.00 37.20 38.80 0.0M
2021-06-01 37.20 37.45 36.90 37.15 0.0M
2021-05-31 36.40 37.30 36.35 37.15 0.0M
2021-05-28 35.10 36.25 35.00 36.05 0.0M
2021-05-27 35.20 35.80 34.80 34.80 0.2M
2021-05-26 35.00 35.60 35.00 35.45 0.0M
2021-05-25 34.90 35.90 34.90 35.10 0.0M
2021-05-24 35.05 35.60 34.65 34.80 0.0M
2021-05-21 35.70 35.70 34.70 35.05 0.0M
2021-05-20 35.70 36.30 34.65 35.50 0.0M
2021-05-19 36.10 36.25 35.20 35.70 0.0M
2021-05-18 36.20 37.25 35.90 36.25 0.0M
2021-05-17 36.75 37.30 35.80 36.00 0.0M
2021-05-14 37.40 37.80 36.70 36.75 0.0M
2021-05-13 37.70 38.10 37.40 37.55 0.0M
2021-05-12 37.55 37.75 36.85 37.75 0.0M
2021-05-11 37.40 37.70 37.20 37.70 0.0M
2021-05-10 36.90 37.90 36.85 37.55 0.0M
2021-05-07 37.60 37.65 36.60 36.80 0.0M
2021-05-06 38.30 38.30 37.50 37.50 0.0M
2021-05-05 37.80 38.15 37.60 38.15 0.0M
2021-05-04 37.50 38.10 37.50 37.50 0.0M
2021-05-03 38.10 38.20 37.20 37.20 0.0M
2021-04-30 39.00 39.20 38.00 38.00 0.0M
2021-04-29 39.75 39.90 39.00 39.00 0.0M
2021-04-28 39.70 39.90 39.35 39.70 0.0M
2021-04-27 40.00 40.00 39.65 39.65 0.0M
2021-04-26 39.60 40.25 39.60 40.25 0.0M
2021-04-23 39.60 39.80 39.55 39.75 0.0M
2021-04-22 40.75 40.75 39.60 39.65 0.0M
2021-04-21 39.15 40.70 38.85 40.40 0.0M
2021-04-20 41.00 41.10 39.15 39.15 0.0M
2021-04-19 41.10 41.20 40.70 40.75 0.0M
2021-04-16 40.00 40.80 39.70 40.80 0.0M
2021-04-15 39.25 39.90 39.15 39.90 0.0M
2021-04-14 38.30 39.20 38.30 39.20 0.0M
2021-04-13 37.95 38.30 37.75 38.30 0.0M
2021-04-12 37.95 38.00 37.25 37.95 0.0M
2021-04-09 39.15 39.15 37.35 37.35 0.0M
2021-04-08 36.60 39.15 36.60 39.15 0.0M
2021-04-07 35.60 36.75 35.60 36.65 0.0M
2021-04-06 35.00 36.00 35.00 35.55 0.0M
2021-04-01 33.00 35.00 32.95 34.70 0.0M
2021-03-31 31.40 32.40 31.00 32.40 0.0M
2021-03-30 31.05 31.80 30.85 31.00 0.0M
2021-03-29 30.45 31.10 30.45 31.05 0.0M
2021-03-26 31.00 31.50 30.45 30.45 0.0M
2021-03-25 30.95 31.30 30.80 30.85 0.0M
2021-03-24 30.65 31.00 30.50 31.00 0.0M
2021-03-23 30.55 30.65 30.50 30.65 0.0M
2021-03-22 30.70 30.70 30.55 30.65 0.0M
2021-03-19 30.80 30.80 30.40 30.55 0.0M
2021-03-18 31.00 31.00 30.70 30.70 0.0M
2021-03-17 30.60 31.00 30.30 31.00 0.0M
2021-03-16 30.65 31.30 30.30 30.30 0.0M
2021-03-15 30.40 30.80 30.15 30.65 0.0M
2021-03-12 31.00 31.00 30.25 30.40 0.0M
2021-03-11 29.35 31.30 29.10 30.70 0.0M
2021-03-10 29.30 29.35 28.85 29.30 0.0M
2021-03-09 29.45 29.45 28.40 29.30 0.0M
2021-03-08 29.30 29.50 29.15 29.35 0.0M
2021-03-05 29.60 29.75 28.25 29.65 0.0M
2021-03-04 30.00 30.00 29.55 29.60 0.0M
2021-03-03 29.70 30.50 29.55 30.00 0.0M
2021-03-02 29.50 29.70 29.40 29.70 0.0M
2021-03-01 29.80 29.90 29.50 29.50 0.0M
2021-02-26 29.55 29.80 29.55 29.80 0.0M
2021-02-25 29.70 29.80 29.50 29.80 0.0M
2021-02-24 30.10 30.25 29.70 29.70 0.0M
2021-02-23 29.20 30.10 29.20 30.00 0.0M
2021-02-22 29.50 29.50 29.00 29.25 0.0M
2021-02-19 29.50 29.50 29.05 29.50 0.0M
2021-02-18 30.50 30.50 29.40 29.40 0.0M
2021-02-17 30.60 30.70 28.00 30.55 0.0M
2021-02-16 30.70 30.75 30.35 30.75 0.0M
2021-02-15 30.35 30.70 30.30 30.70 0.0M
2021-02-12 31.40 31.40 30.70 30.70 0.0M
2021-02-11 31.70 31.75 31.10 31.10 0.0M
2021-02-10 31.70 31.80 31.45 31.70 0.0M
2021-02-09 31.60 31.80 31.55 31.60 0.0M
2021-02-08 31.80 32.00 31.55 31.65 0.0M
2021-02-05 31.45 32.40 31.45 32.00 0.0M
2021-02-04 31.40 31.65 31.00 31.00 0.0M
2021-02-03 31.80 32.00 31.00 31.00 0.0M
2021-02-02 32.20 32.20 31.80 31.95 0.0M
2021-02-01 31.05 32.10 31.05 32.00 0.0M
2021-01-29 31.75 31.85 31.40 31.40 0.0M
2021-01-28 32.00 32.00 31.50 31.85 0.0M
2021-01-27 31.60 32.00 31.25 32.00 0.0M
2021-01-26 30.95 31.60 30.90 31.60 0.0M
2021-01-25 31.65 31.75 31.00 31.00 0.0M
2021-01-22 31.85 32.25 31.40 32.15 0.0M
2021-01-21 32.05 32.15 31.60 32.05 0.0M
2021-01-20 32.30 32.30 31.65 32.00 0.0M
2021-01-19 32.20 32.60 31.80 32.30 0.0M
2021-01-18 32.85 32.90 32.20 32.20 0.0M
2021-01-15 32.70 32.75 32.40 32.50 0.0M
2021-01-14 32.70 32.70 32.40 32.55 0.0M
2021-01-13 32.80 32.95 32.50 32.50 0.0M
2021-01-12 32.70 33.00 32.65 32.95 0.0M
2021-01-11 32.00 32.95 32.00 32.55 0.0M
2021-01-08 32.00 32.55 31.40 32.00 0.0M
2021-01-07 31.70 31.95 31.35 31.70 0.0M
2021-01-06 32.00 32.00 31.45 31.45 0.0M
2021-01-05 32.70 32.70 31.70 32.00 0.0M
2021-01-04 32.80 33.00 32.50 32.70 0.0M