Synergie (SDGI)

SDGI
🏛️ France →
31.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 29.80 30.00 29.80 30.00 0.0M
2022-12-29 29.40 29.90 29.40 29.90 0.0M
2022-12-28 30.10 30.30 29.40 29.40 0.0M
2022-12-27 30.30 30.40 30.05 30.10 0.0M
2022-12-23 30.30 30.60 30.30 30.60 0.0M
2022-12-22 30.30 30.90 30.30 30.30 0.0M
2022-12-21 30.55 30.60 30.30 30.30 0.0M
2022-12-20 30.50 30.50 30.50 30.50 0.0M
2022-12-19 30.70 30.70 30.35 30.50 0.0M
2022-12-16 30.30 30.65 30.30 30.65 0.0M
2022-12-15 30.45 30.45 30.30 30.30 0.0M
2022-12-14 30.60 30.60 30.35 30.45 0.0M
2022-12-13 30.60 30.90 30.60 30.60 0.0M
2022-12-12 30.90 30.90 30.60 30.60 0.0M
2022-12-09 30.70 30.95 30.70 30.90 0.0M
2022-12-08 31.00 31.10 31.00 31.00 0.0M
2022-12-07 31.00 31.10 30.80 31.00 0.0M
2022-12-06 30.70 31.10 30.70 31.00 0.0M
2022-12-05 30.90 30.90 30.70 30.70 0.0M
2022-12-02 31.45 31.45 30.70 30.75 0.0M
2022-12-01 31.10 31.60 30.85 31.45 0.0M
2022-11-30 29.85 30.80 29.85 30.80 0.0M
2022-11-29 29.55 30.10 29.55 29.90 0.0M
2022-11-28 29.90 29.95 29.50 29.55 0.0M
2022-11-25 29.80 30.00 29.80 30.00 0.0M
2022-11-24 29.85 29.90 29.80 29.80 0.0M
2022-11-23 29.50 29.90 29.35 29.90 0.0M
2022-11-22 29.40 29.50 29.35 29.40 0.0M
2022-11-21 29.40 29.40 29.40 29.40 0.0M
2022-11-18 29.60 29.60 29.40 29.40 0.0M
2022-11-17 29.50 29.60 29.50 29.60 0.0M
2022-11-16 29.30 29.65 29.30 29.50 0.0M
2022-11-15 29.10 29.30 29.10 29.30 0.0M
2022-11-14 29.00 29.30 29.00 29.30 0.0M
2022-11-11 28.60 29.00 28.60 28.95 0.0M
2022-11-10 28.80 28.90 28.60 28.85 0.0M
2022-11-09 28.55 28.85 28.05 28.85 0.0M
2022-11-08 27.50 28.55 27.50 28.55 0.0M
2022-11-07 27.20 27.70 27.00 27.70 0.0M
2022-11-04 27.00 27.00 27.00 27.00 0.0M
2022-11-03 27.00 27.30 26.80 27.00 0.0M
2022-11-02 27.00 27.40 26.80 27.00 0.0M
2022-11-01 27.30 27.35 26.90 26.90 0.0M
2022-10-31 27.20 27.35 27.00 27.35 0.0M
2022-10-28 27.10 27.20 26.80 27.20 0.0M
2022-10-27 27.80 27.80 27.00 27.10 0.0M
2022-10-26 27.80 27.80 27.55 27.80 0.0M
2022-10-25 27.45 27.50 27.40 27.40 0.0M
2022-10-24 27.65 27.75 27.40 27.45 0.0M
2022-10-21 26.80 28.10 26.80 27.70 0.0M
2022-10-20 26.35 27.00 26.35 26.80 0.0M
2022-10-19 26.90 26.90 26.30 26.30 0.0M
2022-10-18 26.45 26.90 26.45 26.55 0.0M
2022-10-17 25.60 26.45 25.60 26.45 0.0M
2022-10-14 25.50 25.90 25.50 25.80 0.0M
2022-10-13 25.50 25.80 25.10 25.80 0.0M
2022-10-12 25.60 25.60 25.10 25.20 0.0M
2022-10-11 25.25 25.45 25.25 25.40 0.0M
2022-10-10 25.30 25.70 25.25 25.25 0.0M
2022-10-07 25.80 25.85 25.15 25.30 0.0M
2022-10-06 25.20 25.90 25.20 25.85 0.0M
2022-10-05 24.25 25.10 24.20 25.10 0.0M
2022-10-04 23.50 24.60 23.50 24.25 0.0M
2022-10-03 23.60 23.75 23.05 23.50 0.0M
2022-09-30 23.05 23.85 22.95 23.85 0.0M
2022-09-29 23.30 23.60 22.60 23.00 0.0M
2022-09-28 23.00 23.40 23.00 23.30 0.0M
2022-09-27 22.70 23.15 22.70 23.15 0.0M
2022-09-26 22.10 23.30 22.10 22.70 0.0M
2022-09-23 24.00 24.00 22.10 22.15 0.0M
2022-09-22 24.15 24.25 24.00 24.20 0.0M
2022-09-21 24.55 24.55 24.00 24.55 0.0M
2022-09-20 24.60 24.60 24.20 24.55 0.0M
2022-09-19 24.50 24.60 24.50 24.60 0.0M
2022-09-16 23.90 24.45 23.90 24.45 0.0M
2022-09-15 24.60 24.60 23.95 23.95 0.0M
2022-09-14 25.10 25.10 24.25 24.60 0.0M
2022-09-13 25.70 25.70 25.10 25.10 0.0M
2022-09-12 25.50 25.70 25.00 25.70 0.0M
2022-09-09 25.10 25.50 24.80 25.20 0.0M
2022-09-08 25.25 25.40 25.05 25.05 0.0M
2022-09-07 25.30 25.40 25.30 25.30 0.0M
2022-09-06 25.10 25.40 25.05 25.40 0.0M
2022-09-05 25.90 25.90 25.10 25.10 0.0M
2022-09-02 26.80 26.80 26.50 26.50 0.0M
2022-09-01 27.30 27.30 26.35 26.60 0.0M
2022-08-31 27.60 27.60 27.40 27.40 0.0M
2022-08-30 27.90 27.90 27.40 27.60 0.0M
2022-08-29 28.05 28.40 27.80 27.90 0.0M
2022-08-26 28.10 28.10 28.05 28.05 0.0M
2022-08-25 28.40 28.40 28.10 28.10 0.0M
2022-08-24 28.20 28.40 28.10 28.40 0.0M
2022-08-23 27.95 28.20 27.95 28.20 0.0M
2022-08-22 27.65 28.20 27.65 28.00 0.0M
2022-08-19 28.55 29.00 27.65 27.65 0.0M
2022-08-18 28.55 28.70 28.50 28.55 0.0M
2022-08-17 29.30 29.45 28.25 28.55 0.0M
2022-08-16 29.35 29.60 29.10 29.35 0.0M
2022-08-15 29.30 29.40 29.25 29.35 0.0M
2022-08-12 28.20 29.30 28.20 29.25 0.0M
2022-08-11 28.75 28.75 28.10 28.15 0.0M
2022-08-10 28.80 28.90 28.70 28.70 0.0M
2022-08-09 28.75 29.10 28.60 28.90 0.0M
2022-08-08 28.70 29.00 28.65 28.85 0.0M
2022-08-05 28.65 29.10 28.60 28.60 0.0M
2022-08-04 28.15 28.80 28.15 28.60 0.0M
2022-08-03 28.90 28.90 27.50 27.90 0.0M
2022-08-02 29.40 29.40 28.50 28.85 0.0M
2022-08-01 29.20 29.35 29.10 29.30 0.0M
2022-07-29 28.30 29.30 27.45 29.30 0.0M
2022-07-28 28.00 28.20 27.60 28.00 0.0M
2022-07-27 27.60 28.90 27.60 28.30 0.0M
2022-07-26 28.50 29.20 27.55 27.60 0.0M
2022-07-25 28.60 28.85 28.30 28.30 0.0M
2022-07-22 27.50 28.55 27.50 28.55 0.0M
2022-07-21 27.75 27.75 27.30 27.35 0.0M
2022-07-20 28.20 28.50 27.70 27.70 0.0M
2022-07-19 28.55 28.55 28.20 28.40 0.0M
2022-07-18 29.60 29.60 28.10 28.40 0.0M
2022-07-15 28.50 29.60 28.50 29.60 0.0M
2022-07-14 28.30 28.90 28.30 28.50 0.0M
2022-07-13 28.60 28.90 27.60 28.30 0.0M
2022-07-12 28.90 29.70 28.60 28.60 0.0M
2022-07-11 27.60 29.90 27.60 28.60 0.0M
2022-07-08 27.50 28.80 27.50 28.05 0.0M
2022-07-07 27.65 28.10 27.25 27.40 0.0M
2022-07-06 25.35 27.70 25.35 27.40 0.0M
2022-07-05 27.20 27.25 25.35 25.70 0.0M
2022-07-04 27.75 27.80 27.20 27.20 0.0M
2022-07-01 26.40 28.20 26.40 27.15 0.0M
2022-06-30 28.35 28.45 26.50 26.55 0.0M
2022-06-29 28.50 28.50 27.60 28.20 0.0M
2022-06-28 29.20 30.00 28.65 29.40 0.0M
2022-06-27 29.30 29.50 29.15 29.20 0.0M
2022-06-24 28.70 29.50 28.70 29.30 0.0M
2022-06-23 29.95 29.95 28.65 28.70 0.0M
2022-06-22 30.30 30.30 29.60 29.95 0.0M
2022-06-21 29.70 30.95 29.55 30.00 0.0M
2022-06-20 29.80 29.85 28.15 29.45 0.0M
2022-06-17 29.40 29.95 28.65 29.95 0.0M
2022-06-16 30.20 30.50 28.00 28.80 0.0M
2022-06-15 30.30 30.65 30.05 30.20 0.0M
2022-06-14 31.35 31.45 29.00 30.20 0.0M
2022-06-13 32.00 32.45 31.50 31.50 0.0M
2022-06-10 32.60 32.75 32.20 32.50 0.0M
2022-06-09 33.70 33.70 32.60 32.60 0.0M
2022-06-08 34.00 34.00 33.10 33.50 0.0M
2022-06-07 33.60 34.00 33.55 33.70 0.0M
2022-06-06 34.65 34.65 33.55 33.60 0.0M
2022-06-03 33.80 34.70 33.50 34.65 0.0M
2022-06-02 33.90 34.35 33.45 33.45 0.0M
2022-06-01 34.55 34.70 33.70 33.70 0.0M
2022-05-31 35.00 35.00 34.35 34.70 0.0M
2022-05-30 34.40 35.00 34.20 34.50 0.0M
2022-05-27 34.00 34.50 34.00 34.50 0.0M
2022-05-26 34.00 34.20 33.75 34.00 0.0M
2022-05-25 34.00 34.20 34.00 34.20 0.0M
2022-05-24 34.45 34.50 34.00 34.00 0.0M
2022-05-23 34.40 34.50 34.10 34.50 0.0M
2022-05-20 33.90 34.60 33.75 34.40 0.0M
2022-05-19 33.80 33.90 33.10 33.90 0.0M
2022-05-18 33.30 33.90 33.25 33.90 0.0M
2022-05-17 33.40 33.40 33.10 33.10 0.0M
2022-05-16 33.10 33.45 33.10 33.10 0.0M
2022-05-13 32.70 33.75 32.70 33.10 0.0M
2022-05-12 33.00 33.00 32.70 32.70 0.0M
2022-05-11 32.80 33.25 32.80 33.05 0.0M
2022-05-10 33.40 33.40 32.70 32.70 0.0M
2022-05-09 35.00 35.25 33.10 33.10 0.0M
2022-05-06 34.60 34.95 34.60 34.95 0.0M
2022-05-05 34.60 35.10 34.50 35.00 0.0M
2022-05-04 35.00 35.00 34.60 34.60 0.0M
2022-05-03 35.50 35.60 34.60 34.85 0.0M
2022-05-02 36.50 36.60 35.50 35.50 0.0M
2022-04-29 37.40 37.40 36.45 36.55 0.0M
2022-04-28 36.75 37.90 36.35 37.15 0.0M
2022-04-27 36.25 36.25 35.70 35.80 0.0M
2022-04-26 36.45 36.45 35.80 36.25 0.0M
2022-04-25 36.70 36.70 36.00 36.45 0.0M
2022-04-22 37.00 37.00 36.25 36.50 0.0M
2022-04-21 35.80 37.10 35.80 36.80 0.0M
2022-04-20 36.50 36.55 35.30 35.60 0.0M
2022-04-19 36.40 36.75 36.20 36.55 0.0M
2022-04-14 36.10 36.90 36.10 36.65 0.0M
2022-04-13 36.00 36.30 36.00 36.20 0.0M
2022-04-12 36.00 36.50 36.00 36.00 0.0M
2022-04-11 37.40 37.45 35.75 36.05 0.0M
2022-04-08 37.90 37.90 37.00 37.65 0.0M
2022-04-07 38.60 38.80 37.70 37.70 0.0M
2022-04-06 39.45 40.00 38.25 38.70 0.0M
2022-04-05 38.60 39.80 38.45 39.35 0.0M
2022-04-04 37.90 38.80 37.80 38.25 0.0M
2022-04-01 38.40 38.40 36.75 37.85 0.0M
2022-03-31 36.40 38.40 34.85 38.15 0.0M
2022-03-30 35.50 36.20 35.10 36.00 0.0M
2022-03-29 34.90 35.85 34.85 35.65 0.0M
2022-03-28 34.00 34.75 34.00 34.50 0.0M
2022-03-25 33.80 34.60 33.80 34.00 0.0M
2022-03-24 35.00 35.55 33.40 33.75 0.0M
2022-03-23 34.00 35.40 33.90 35.40 0.0M
2022-03-22 33.40 34.25 32.70 34.15 0.0M
2022-03-21 32.40 33.50 32.40 33.50 0.0M
2022-03-18 32.20 32.90 31.90 32.50 0.0M
2022-03-17 32.20 32.55 31.75 32.30 0.0M
2022-03-16 31.80 32.50 31.70 32.20 0.0M
2022-03-15 32.50 32.50 31.60 31.60 0.0M
2022-03-14 32.70 33.45 32.00 32.50 0.0M
2022-03-11 33.70 33.70 32.30 32.50 0.0M
2022-03-10 33.70 33.95 33.50 33.50 0.0M
2022-03-09 32.30 33.75 32.30 33.70 0.0M
2022-03-08 32.00 32.50 32.00 32.00 0.0M
2022-03-07 34.00 34.00 32.00 32.00 0.0M
2022-03-04 34.50 34.55 33.60 34.00 0.0M
2022-03-03 34.70 34.80 34.35 34.80 0.0M
2022-03-02 34.65 34.85 34.45 34.75 0.0M
2022-03-01 34.90 35.05 34.65 34.65 0.0M
2022-02-28 34.90 34.90 34.35 34.90 0.0M
2022-02-25 33.60 34.90 33.10 34.90 0.0M
2022-02-24 34.50 34.65 32.95 34.00 0.0M
2022-02-23 34.70 34.90 34.65 34.75 0.0M
2022-02-22 34.80 34.85 34.55 34.70 0.0M
2022-02-21 35.50 35.50 34.90 35.05 0.0M
2022-02-18 35.20 35.35 35.10 35.10 0.0M
2022-02-17 36.00 36.00 35.15 35.15 0.0M
2022-02-16 35.30 35.75 35.20 35.20 0.0M
2022-02-15 35.00 35.40 34.75 35.25 0.0M
2022-02-14 36.10 36.10 34.60 34.70 0.0M
2022-02-11 36.40 36.40 35.50 36.40 0.0M
2022-02-10 36.45 36.85 36.00 36.00 0.0M
2022-02-09 35.90 36.85 35.65 36.45 0.0M
2022-02-08 35.80 36.00 35.45 36.00 0.0M
2022-02-07 35.80 35.80 35.20 35.80 0.0M
2022-02-04 35.20 35.80 34.90 35.80 0.0M
2022-02-03 35.20 36.25 34.80 35.00 0.0M
2022-02-02 34.90 34.90 33.60 33.85 0.0M
2022-02-01 33.80 34.65 33.50 34.50 0.0M
2022-01-31 34.20 34.45 33.50 33.75 0.0M
2022-01-28 34.00 34.00 33.50 33.80 0.0M
2022-01-27 34.70 34.70 32.95 33.70 0.0M
2022-01-26 34.55 35.00 34.40 34.50 0.0M
2022-01-25 35.00 35.10 34.50 34.60 0.0M
2022-01-24 36.00 36.00 35.05 35.15 0.0M
2022-01-21 36.30 36.30 35.75 36.00 0.0M
2022-01-20 36.20 36.45 36.10 36.20 0.0M
2022-01-19 36.35 36.35 36.00 36.20 0.0M
2022-01-18 36.95 36.95 36.20 36.35 0.0M
2022-01-17 35.95 36.70 35.95 36.50 0.0M
2022-01-14 36.10 36.40 36.00 36.10 0.0M
2022-01-13 36.20 36.35 35.85 35.95 0.0M
2022-01-12 35.80 36.00 35.70 35.95 0.0M
2022-01-11 35.95 36.00 35.80 35.80 0.0M
2022-01-10 37.10 37.10 35.90 35.95 0.0M
2022-01-07 36.30 36.60 36.30 36.55 0.0M
2022-01-06 36.25 36.50 36.25 36.25 0.0M
2022-01-05 36.60 36.60 36.20 36.60 0.0M
2022-01-04 36.30 36.60 36.00 36.60 0.0M
2022-01-03 36.60 36.60 36.20 36.30 0.0M