Viel Et Compagnie

VEIL
🏛️ france →
16.65
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
2023-12-29 8.40 8.50 8.38 8.50 0.0M
2023-12-28 8.36 8.48 8.24 8.40 0.0M
2023-12-27 8.26 8.38 8.26 8.28 0.0M
2023-12-22 8.14 8.22 8.10 8.20 0.0M
2023-12-21 8.12 8.14 8.08 8.14 0.0M
2023-12-20 7.96 8.12 7.82 8.12 0.0M
2023-12-19 7.98 7.98 7.90 7.96 0.0M
2023-12-18 7.90 7.98 7.90 7.98 0.0M
2023-12-15 8.06 8.06 7.54 7.90 0.0M
2023-12-14 8.02 8.06 7.94 8.06 0.0M
2023-12-13 8.06 8.08 7.98 8.02 0.0M
2023-12-12 8.14 8.14 8.00 8.12 0.0M
2023-12-11 8.18 8.18 8.06 8.14 0.0M
2023-12-08 8.20 8.20 8.16 8.16 0.0M
2023-12-07 8.20 8.20 8.12 8.14 0.0M
2023-12-06 8.18 8.20 8.18 8.20 0.0M
2023-12-05 8.20 8.20 8.18 8.18 0.0M
2023-12-04 8.20 8.20 8.12 8.20 0.0M
2023-12-01 8.00 8.24 8.00 8.24 0.0M
2023-11-30 8.10 8.10 8.04 8.04 0.0M
2023-11-29 8.08 8.10 8.08 8.10 0.0M
2023-11-28 8.10 8.10 8.08 8.08 0.0M
2023-11-27 8.16 8.16 7.94 8.16 0.0M
2023-11-24 8.28 8.28 8.08 8.08 0.0M
2023-11-23 8.28 8.28 8.26 8.28 0.0M
2023-11-22 8.24 8.28 8.20 8.28 0.0M
2023-11-21 8.24 8.28 8.10 8.24 0.0M
2023-11-20 8.28 8.28 8.24 8.24 0.0M
2023-11-17 8.28 8.28 8.24 8.28 0.0M
2023-11-16 8.26 8.28 8.24 8.24 0.0M
2023-11-15 8.20 8.24 8.16 8.24 0.0M
2023-11-14 8.26 8.26 8.20 8.20 0.0M
2023-11-13 8.24 8.24 8.10 8.22 0.0M
2023-11-10 8.10 8.22 8.10 8.22 0.0M
2023-11-09 8.12 8.12 8.04 8.12 0.0M
2023-11-08 8.24 8.28 8.04 8.14 0.0M
2023-11-07 8.08 8.20 8.06 8.20 0.0M
2023-11-06 8.00 8.08 7.98 8.08 0.0M
2023-11-03 8.00 8.00 7.82 8.00 0.0M
2023-11-02 7.96 8.00 7.88 7.96 0.0M
2023-11-01 8.00 8.00 7.94 7.96 0.0M
2023-10-31 7.98 7.98 7.86 7.94 0.0M
2023-10-30 8.00 8.00 7.96 7.96 0.0M
2023-10-27 8.02 8.02 7.92 7.98 0.0M
2023-10-26 8.02 8.04 7.98 8.02 0.0M
2023-10-25 8.28 8.28 7.94 8.00 0.0M
2023-10-24 8.30 8.30 8.20 8.28 0.0M
2023-10-23 8.30 8.30 8.20 8.30 0.0M
2023-10-20 8.30 8.30 8.22 8.28 0.0M
2023-10-19 8.20 8.30 8.20 8.26 0.0M
2023-10-18 8.20 8.36 8.20 8.30 0.0M
2023-10-17 8.32 8.32 8.16 8.16 0.0M
2023-10-16 8.16 8.32 8.10 8.24 0.0M
2023-10-13 8.18 8.24 8.14 8.24 0.0M
2023-10-12 8.30 8.30 8.24 8.26 0.0M
2023-10-11 8.16 8.30 8.16 8.30 0.0M
2023-10-10 8.18 8.18 8.04 8.08 0.0M
2023-10-09 8.18 8.18 8.00 8.12 0.0M
2023-10-06 8.20 8.20 7.80 8.18 0.0M
2023-10-05 8.18 8.20 8.16 8.20 0.0M
2023-10-04 8.10 8.26 8.10 8.20 0.0M
2023-10-03 8.26 8.26 8.18 8.18 0.0M
2023-10-02 8.22 8.30 8.20 8.20 0.0M
2023-09-29 8.20 8.26 8.16 8.22 0.0M
2023-09-28 8.16 8.18 8.00 8.16 0.0M
2023-09-27 8.20 8.20 8.16 8.16 0.0M
2023-09-26 8.20 8.20 8.16 8.18 0.0M
2023-09-25 8.20 8.26 8.18 8.20 0.0M
2023-09-22 8.30 8.38 8.28 8.28 0.0M
2023-09-21 8.26 8.30 8.20 8.26 0.0M
2023-09-20 8.30 8.34 8.20 8.20 0.0M
2023-09-19 8.30 8.30 8.22 8.30 0.0M
2023-09-18 8.26 8.28 8.24 8.26 0.0M
2023-09-15 8.20 8.28 8.20 8.24 0.0M
2023-09-14 8.40 8.44 8.20 8.20 0.0M
2023-09-13 8.40 8.40 8.38 8.38 0.0M
2023-09-12 8.40 8.46 8.34 8.34 0.0M
2023-09-11 8.36 8.38 8.32 8.38 0.0M
2023-09-08 8.16 8.46 8.12 8.34 0.0M
2023-09-07 8.04 8.04 8.02 8.04 0.0M
2023-09-06 8.00 8.04 7.98 8.04 0.0M
2023-09-05 8.00 8.02 7.90 7.96 0.0M
2023-09-04 7.80 8.00 7.74 8.00 0.0M
2023-09-01 7.74 7.88 7.70 7.74 0.0M
2023-08-31 7.76 7.76 7.64 7.64 0.0M
2023-08-30 7.78 7.78 7.64 7.76 0.0M
2023-08-29 7.76 7.78 7.64 7.78 0.0M
2023-08-28 7.96 7.96 7.60 7.68 0.0M
2023-08-25 8.28 8.28 7.52 7.96 0.0M
2023-08-24 8.28 8.28 8.26 8.26 0.0M
2023-08-23 8.20 8.28 8.16 8.28 0.0M
2023-08-22 8.18 8.20 8.10 8.20 0.0M
2023-08-21 8.26 8.26 8.18 8.20 0.0M
2023-08-18 8.06 8.28 8.04 8.18 0.0M
2023-08-17 8.08 8.10 8.06 8.06 0.0M
2023-08-16 8.08 8.10 8.08 8.08 0.0M
2023-08-15 8.02 8.08 8.02 8.02 0.0M
2023-08-14 8.00 8.08 8.00 8.02 0.0M
2023-08-11 8.06 8.10 8.00 8.10 0.0M
2023-08-10 8.02 8.10 8.00 8.06 0.0M
2023-08-09 8.00 8.02 7.98 8.00 0.0M
2023-08-08 7.98 8.02 7.82 8.02 0.0M
2023-08-07 7.98 7.98 7.88 7.98 0.0M
2023-08-04 7.86 7.98 7.86 7.92 0.0M
2023-08-03 7.94 7.94 7.84 7.84 0.0M
2023-08-02 7.98 7.98 7.76 7.94 0.0M
2023-08-01 7.68 7.90 7.66 7.82 0.0M
2023-07-31 7.62 7.70 7.62 7.70 0.0M
2023-07-28 7.68 7.68 7.58 7.62 0.0M
2023-07-27 7.44 7.68 7.42 7.66 0.0M
2023-07-26 7.44 7.44 7.40 7.42 0.0M
2023-07-25 7.44 7.44 7.40 7.44 0.0M
2023-07-24 7.50 7.60 7.36 7.44 0.0M
2023-07-21 7.50 7.50 7.42 7.46 0.0M
2023-07-20 7.56 7.60 7.44 7.44 0.0M
2023-07-19 7.60 7.60 7.56 7.56 0.0M
2023-07-18 7.48 7.60 7.48 7.60 0.0M
2023-07-17 7.58 7.66 7.44 7.48 0.0M
2023-07-14 7.66 7.68 7.54 7.60 0.0M
2023-07-13 7.60 7.66 7.42 7.66 0.0M
2023-07-12 7.60 7.60 7.60 7.60 0.0M
2023-07-11 7.68 7.68 7.64 7.68 0.0M
2023-07-10 7.68 7.68 7.64 7.64 0.0M
2023-07-07 7.68 7.68 7.60 7.66 0.0M
2023-07-06 7.62 7.68 7.42 7.68 0.0M
2023-07-05 7.66 7.66 7.40 7.66 0.0M
2023-07-04 7.64 7.70 7.64 7.70 0.0M
2023-07-03 7.60 7.64 7.60 7.60 0.0M
2023-06-30 7.58 7.60 7.58 7.60 0.0M
2023-06-29 7.60 7.60 7.58 7.58 0.0M
2023-06-28 7.58 7.60 7.42 7.60 0.0M
2023-06-27 7.68 7.68 7.54 7.58 0.0M
2023-06-26 7.50 7.70 7.50 7.70 0.0M
2023-06-23 7.66 7.70 7.62 7.70 0.0M
2023-06-22 7.66 7.66 7.52 7.66 0.0M
2023-06-21 7.66 7.66 7.58 7.66 0.0M
2023-06-20 7.66 7.66 7.64 7.64 0.0M
2023-06-19 7.66 7.66 7.58 7.64 0.0M
2023-06-16 8.00 8.00 7.92 7.94 0.0M
2023-06-15 8.04 8.04 7.98 8.02 0.0M
2023-06-14 7.86 8.04 7.86 8.04 0.0M
2023-06-13 7.90 7.90 7.86 7.86 0.0M
2023-06-12 7.92 8.00 7.86 7.90 0.0M
2023-06-09 8.04 8.04 8.00 8.00 0.0M
2023-06-08 8.08 8.18 8.00 8.00 0.0M
2023-06-07 8.20 8.20 7.98 8.00 0.0M
2023-06-06 7.90 8.08 7.90 8.08 0.0M
2023-06-05 8.26 8.26 7.64 7.90 0.0M
2023-06-02 7.90 8.30 7.90 8.28 0.0M
2023-06-01 8.30 8.48 7.68 7.90 0.0M
2023-05-31 8.60 8.60 8.52 8.54 0.0M
2023-05-30 8.60 8.60 8.52 8.60 0.0M
2023-05-29 8.70 8.70 8.54 8.58 0.0M
2023-05-26 8.34 8.70 8.30 8.68 0.0M
2023-05-25 8.52 8.72 8.26 8.34 0.0M
2023-05-24 8.38 8.72 8.38 8.48 0.0M
2023-05-23 8.44 8.44 8.20 8.38 0.0M
2023-05-22 8.14 8.44 8.14 8.26 0.0M
2023-05-19 8.28 8.28 8.16 8.24 0.0M
2023-05-18 8.22 8.30 8.22 8.30 0.0M
2023-05-17 8.30 8.36 8.16 8.24 0.0M
2023-05-16 8.20 8.44 8.20 8.36 0.0M
2023-05-15 7.82 8.40 7.82 8.08 0.0M
2023-05-12 7.60 7.82 7.50 7.82 0.0M
2023-05-11 7.56 7.62 7.50 7.62 0.0M
2023-05-10 7.60 7.60 7.48 7.56 0.0M
2023-05-09 7.50 7.56 7.48 7.50 0.0M
2023-05-08 7.50 7.54 7.48 7.50 0.0M
2023-05-05 7.50 7.50 7.48 7.48 0.0M
2023-05-04 7.50 7.50 7.46 7.50 0.0M
2023-05-03 7.50 7.50 7.48 7.50 0.0M
2023-05-02 7.60 7.60 7.42 7.56 0.0M
2023-04-28 7.60 7.60 7.56 7.60 0.0M
2023-04-27 7.64 7.64 7.54 7.54 0.0M
2023-04-26 7.64 7.66 7.62 7.64 0.0M
2023-04-25 7.44 7.64 7.44 7.60 0.0M
2023-04-24 7.34 7.44 7.32 7.42 0.0M
2023-04-21 7.42 7.42 7.32 7.34 0.0M
2023-04-20 7.28 7.46 7.28 7.34 0.0M
2023-04-19 7.30 7.30 7.26 7.28 0.0M
2023-04-18 7.22 7.30 7.22 7.26 0.0M
2023-04-17 7.22 7.38 7.20 7.22 0.0M
2023-04-14 7.30 7.30 7.22 7.22 0.0M
2023-04-13 7.22 7.22 7.20 7.22 0.0M
2023-04-12 7.30 7.30 7.20 7.22 0.0M
2023-04-11 7.28 7.32 7.28 7.32 0.0M
2023-04-06 7.30 7.32 7.30 7.32 0.0M
2023-04-05 7.32 7.32 7.32 7.32 0.0M
2023-04-04 7.46 7.46 7.40 7.42 0.0M
2023-04-03 7.36 7.46 7.30 7.40 0.0M
2023-03-31 7.46 7.56 7.40 7.48 0.0M
2023-03-30 7.52 7.52 7.30 7.30 0.0M
2023-03-29 7.44 7.52 7.42 7.48 0.0M
2023-03-28 7.28 7.44 7.28 7.40 0.0M
2023-03-27 7.24 7.30 7.16 7.28 0.0M
2023-03-24 7.18 7.20 7.08 7.20 0.0M
2023-03-23 7.04 7.14 7.02 7.02 0.0M
2023-03-22 7.14 7.14 7.02 7.04 0.0M
2023-03-21 7.04 7.08 7.04 7.08 0.0M
2023-03-20 6.96 7.04 6.94 7.04 0.0M
2023-03-17 6.92 7.12 6.86 6.96 0.0M
2023-03-16 6.86 6.96 6.86 6.86 0.0M
2023-03-15 7.10 7.10 6.84 6.84 0.0M
2023-03-14 6.84 7.30 6.78 7.10 0.0M
2023-03-13 6.70 6.86 6.68 6.68 0.0M
2023-03-10 6.80 6.86 6.78 6.84 0.0M
2023-03-09 6.70 6.84 6.70 6.80 0.0M
2023-03-08 6.58 6.76 6.52 6.72 0.0M
2023-03-07 6.48 6.58 6.48 6.58 0.0M
2023-03-06 6.52 6.52 6.50 6.52 0.0M
2023-03-03 6.52 6.52 6.48 6.50 0.0M
2023-03-02 6.50 6.52 6.46 6.46 0.0M
2023-03-01 6.56 6.56 6.50 6.50 0.0M
2023-02-28 6.50 6.50 6.50 6.50 0.0M
2023-02-27 6.52 6.54 6.46 6.50 0.0M
2023-02-24 6.54 6.54 6.52 6.52 0.0M
2023-02-23 6.50 6.54 6.48 6.48 0.0M
2023-02-22 6.50 6.52 6.44 6.50 0.0M
2023-02-21 6.56 6.56 6.50 6.50 0.0M
2023-02-20 6.62 6.62 6.50 6.58 0.0M
2023-02-17 6.62 6.64 6.58 6.64 0.0M
2023-02-16 6.64 6.64 6.62 6.64 0.0M
2023-02-15 6.64 6.64 6.58 6.64 0.0M
2023-02-14 6.64 6.66 6.60 6.66 0.0M
2023-02-13 6.60 6.64 6.50 6.64 0.0M
2023-02-10 6.56 6.56 6.42 6.42 0.0M
2023-02-09 6.60 6.60 6.42 6.56 0.0M
2023-02-08 6.62 6.62 6.58 6.58 0.0M
2023-02-07 6.42 6.66 6.42 6.62 0.0M
2023-02-06 6.50 6.50 6.40 6.40 0.0M
2023-02-03 6.48 6.52 6.42 6.52 0.0M
2023-02-02 6.56 6.56 6.42 6.42 0.0M
2023-02-01 6.50 6.56 6.48 6.56 0.0M
2023-01-31 6.56 6.56 6.46 6.50 0.0M
2023-01-30 6.56 6.60 6.50 6.56 0.0M
2023-01-27 6.56 6.58 6.40 6.46 0.0M
2023-01-26 6.34 6.56 6.26 6.56 0.0M
2023-01-25 6.38 6.46 6.36 6.36 0.0M
2023-01-24 6.46 6.60 6.36 6.38 0.0M
2023-01-23 6.36 6.56 6.32 6.50 0.0M
2023-01-20 6.20 6.40 6.20 6.40 0.0M
2023-01-19 6.18 6.20 6.14 6.18 0.1M
2023-01-18 6.10 6.18 6.10 6.18 0.0M
2023-01-17 6.10 6.10 6.06 6.10 0.0M
2023-01-16 6.02 6.10 6.00 6.10 0.0M
2023-01-13 6.06 6.06 6.00 6.02 0.0M
2023-01-12 6.04 6.04 6.02 6.04 0.0M
2023-01-11 6.04 6.04 6.00 6.04 0.0M
2023-01-10 6.04 6.04 5.98 6.04 0.0M
2023-01-09 6.02 6.04 6.00 6.00 0.0M
2023-01-06 6.02 6.04 6.00 6.04 0.0M
2023-01-05 6.06 6.06 6.00 6.02 0.0M
2023-01-04 6.02 6.04 5.96 6.00 0.0M
2023-01-03 6.00 6.00 5.94 6.00 0.0M
2023-01-02 5.94 5.98 5.92 5.98 0.0M