Viridien SA (VIRI)

VIRI
🏛️ Frankreich →
65.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 61.90 62.22 60.04 60.46 0.1M
2022-12-29 59.48 61.50 58.96 61.50 0.1M
2022-12-28 61.10 61.36 60.00 60.02 0.1M
2022-12-27 61.70 62.70 60.84 61.12 0.1M
2022-12-23 61.00 62.60 60.68 61.36 0.1M
2022-12-22 62.40 63.08 60.96 61.10 0.1M
2022-12-21 58.98 61.38 58.60 61.30 0.1M
2022-12-20 56.90 58.38 55.86 57.92 0.1M
2022-12-19 59.70 60.56 57.56 57.56 0.1M
2022-12-16 61.02 62.50 59.50 59.80 0.1M
2022-12-15 60.58 61.42 60.00 60.82 0.0M
2022-12-14 61.80 61.80 60.00 61.10 0.0M
2022-12-13 61.46 61.90 60.00 61.66 0.1M
2022-12-12 59.76 60.78 59.16 60.72 0.1M
2022-12-09 61.34 61.42 59.80 60.60 0.1M
2022-12-08 61.20 61.86 59.54 61.00 0.1M
2022-12-07 63.82 64.18 60.82 60.82 0.1M
2022-12-06 66.00 66.12 63.74 64.48 0.1M
2022-12-05 66.26 68.34 66.08 66.66 0.1M
2022-12-02 66.00 66.70 65.20 66.26 0.1M
2022-12-01 65.98 66.72 64.82 66.24 0.1M
2022-11-30 66.60 67.30 65.52 65.96 0.1M
2022-11-29 67.24 67.42 65.52 65.68 0.1M
2022-11-28 66.68 67.32 65.64 66.28 0.1M
2022-11-25 69.20 69.28 67.60 67.84 0.1M
2022-11-24 67.96 68.86 66.96 68.72 0.1M
2022-11-23 69.10 69.60 67.36 67.82 0.1M
2022-11-22 69.46 70.60 67.52 68.52 0.1M
2022-11-21 69.80 71.10 67.52 67.70 0.1M
2022-11-18 70.50 70.54 67.50 70.10 0.2M
2022-11-17 70.50 71.72 69.26 69.52 0.1M
2022-11-16 71.90 74.60 70.90 71.24 0.1M
2022-11-15 70.00 71.92 69.80 71.50 0.1M
2022-11-14 71.14 72.00 70.10 70.38 0.1M
2022-11-11 70.76 73.06 70.22 71.70 0.1M
2022-11-10 70.20 71.16 68.66 69.80 0.2M
2022-11-09 72.36 72.70 70.64 71.08 0.1M
2022-11-08 73.90 74.28 72.40 72.60 0.2M
2022-11-07 69.70 75.18 68.62 74.00 0.2M
2022-11-04 72.00 72.46 69.00 69.70 0.3M
2022-11-03 79.80 80.24 66.00 69.48 0.7M
2022-11-02 92.00 92.00 88.30 91.52 0.1M
2022-11-01 87.62 93.18 87.62 91.30 0.1M
2022-10-31 84.56 86.52 82.76 85.90 0.1M
2022-10-28 84.76 86.44 84.34 85.06 0.1M
2022-10-27 87.92 88.98 85.58 86.12 0.1M
2022-10-26 83.70 88.60 83.50 87.70 0.1M
2022-10-25 83.62 84.80 81.56 84.62 0.1M
2022-10-24 81.00 84.60 80.12 82.86 0.1M
2022-10-21 80.60 81.22 78.00 80.52 0.1M
2022-10-20 78.34 81.80 78.34 80.46 0.1M
2022-10-19 76.60 78.22 75.70 77.64 0.1M
2022-10-18 79.00 79.12 75.54 75.54 0.1M
2022-10-17 77.00 78.62 76.92 78.28 0.1M
2022-10-14 79.50 80.36 76.60 77.02 0.1M
2022-10-13 76.40 78.80 75.84 78.12 0.1M
2022-10-12 80.50 81.50 76.60 76.60 0.1M
2022-10-11 81.00 81.66 77.44 80.08 0.1M
2022-10-10 81.60 83.48 80.46 81.66 0.1M
2022-10-07 80.40 84.84 80.40 83.40 0.1M
2022-10-06 77.50 80.70 76.92 80.40 0.1M
2022-10-05 76.50 76.70 74.28 76.60 0.1M
2022-10-04 76.72 77.38 75.08 77.38 0.1M
2022-10-03 71.40 74.96 71.34 74.72 0.1M
2022-09-30 70.64 73.56 70.40 71.70 0.1M
2022-09-29 74.98 75.32 69.74 70.58 0.1M
2022-09-28 73.14 74.50 70.60 74.02 0.1M
2022-09-27 72.98 75.68 72.30 74.38 0.1M
2022-09-26 72.66 73.60 70.60 72.28 0.2M
2022-09-23 79.64 79.64 73.52 74.98 0.2M
2022-09-22 80.00 82.18 78.42 80.40 0.1M
2022-09-21 81.38 83.70 80.84 81.92 0.1M
2022-09-20 87.02 87.38 80.30 80.68 0.1M
2022-09-19 88.00 88.00 82.36 85.80 0.1M
2022-09-16 90.48 91.56 86.92 88.02 0.1M
2022-09-15 92.00 94.40 91.00 91.42 0.1M
2022-09-14 93.04 94.32 91.10 91.78 0.1M
2022-09-13 96.60 97.36 93.04 94.18 0.1M
2022-09-12 91.30 97.82 91.30 96.60 0.2M
2022-09-09 87.96 92.20 87.90 91.60 0.1M
2022-09-08 87.00 88.98 86.50 87.40 0.1M
2022-09-07 90.00 91.08 86.42 86.92 0.1M
2022-09-06 97.00 97.20 91.18 91.18 0.1M
2022-09-05 94.20 98.24 94.00 97.10 0.1M
2022-09-02 94.42 97.20 93.68 96.18 0.1M
2022-09-01 93.20 95.44 92.34 93.80 0.1M
2022-08-31 93.94 95.58 91.12 94.66 0.1M
2022-08-30 98.70 99.88 93.66 93.68 0.1M
2022-08-29 92.90 98.80 92.52 98.64 0.1M
2022-08-26 94.74 95.56 92.88 92.90 0.1M
2022-08-25 95.94 96.30 93.66 94.24 0.1M
2022-08-24 95.32 97.48 93.86 94.40 0.1M
2022-08-23 89.10 95.66 89.10 95.20 0.1M
2022-08-22 90.02 91.04 88.16 89.44 0.1M
2022-08-19 91.00 91.82 90.00 91.42 0.1M
2022-08-18 86.70 91.92 86.66 91.48 0.1M
2022-08-17 88.48 88.48 85.38 87.02 0.1M
2022-08-16 88.00 90.10 87.64 87.82 0.1M
2022-08-15 89.40 89.82 86.64 88.68 0.1M
2022-08-12 87.98 89.94 87.70 88.90 0.1M
2022-08-11 85.78 87.92 85.78 87.56 0.1M
2022-08-10 87.38 87.70 84.72 85.56 0.1M
2022-08-09 85.90 88.02 84.98 87.46 0.1M
2022-08-08 85.60 86.80 84.00 86.00 0.1M
2022-08-05 85.68 85.84 81.44 85.02 0.1M
2022-08-04 88.98 89.14 85.28 85.56 0.1M
2022-08-03 86.40 90.30 86.16 88.56 0.1M
2022-08-02 86.80 87.38 83.84 86.34 0.1M
2022-08-01 87.40 89.52 86.36 86.88 0.1M
2022-07-29 91.00 95.00 85.80 86.86 0.3M
2022-07-28 83.04 84.58 80.80 81.66 0.1M
2022-07-27 80.02 82.82 79.40 82.66 0.1M
2022-07-26 80.70 82.46 78.40 78.56 0.1M
2022-07-25 76.72 80.14 75.54 79.74 0.1M
2022-07-22 76.70 79.30 76.50 77.86 0.1M
2022-07-21 80.00 80.56 75.86 76.56 0.1M
2022-07-20 80.60 80.90 78.42 79.56 0.1M
2022-07-19 79.68 80.10 77.46 79.80 0.1M
2022-07-18 77.50 80.70 76.68 79.44 0.1M
2022-07-15 74.60 77.20 73.44 75.80 0.1M
2022-07-14 78.56 79.40 73.02 73.68 0.1M
2022-07-13 78.52 80.08 76.76 77.90 0.1M
2022-07-12 81.84 82.16 77.46 79.02 0.1M
2022-07-11 81.10 83.46 79.72 81.82 0.1M
2022-07-08 79.92 84.20 79.00 82.74 0.1M
2022-07-07 76.90 80.10 76.54 79.52 0.1M
2022-07-06 78.94 79.92 73.22 74.50 0.2M
2022-07-05 85.14 85.14 77.60 78.02 0.1M
2022-07-04 80.00 85.28 80.00 83.78 0.1M
2022-07-01 82.40 84.20 79.00 79.66 0.1M
2022-06-30 85.00 85.70 81.78 82.96 0.1M
2022-06-29 88.48 90.34 86.58 86.74 0.1M
2022-06-28 87.00 90.76 87.00 89.00 0.1M
2022-06-27 84.18 87.20 83.80 86.48 0.1M
2022-06-24 85.50 86.02 82.08 84.20 0.1M
2022-06-23 89.96 90.12 85.10 85.10 0.1M
2022-06-22 94.16 94.16 88.78 90.16 0.2M
2022-06-21 96.02 99.66 95.30 97.38 0.1M
2022-06-20 93.00 94.76 89.66 94.60 0.1M
2022-06-17 94.02 99.08 92.10 93.10 0.1M
2022-06-16 99.00 100.25 93.68 94.32 0.1M
2022-06-15 102.00 102.80 96.64 100.15 0.1M
2022-06-14 106.55 106.60 98.64 102.65 0.2M
2022-06-13 109.10 110.70 103.00 103.20 0.1M
2022-06-10 113.40 114.70 110.15 111.20 0.1M
2022-06-09 121.00 122.45 114.30 114.90 0.1M
2022-06-08 121.00 122.60 117.65 121.60 0.1M
2022-06-07 116.10 120.90 115.75 120.45 0.2M
2022-06-06 111.40 115.30 111.20 112.10 0.1M
2022-06-03 109.40 111.50 106.90 110.85 0.1M
2022-06-02 105.20 108.90 105.20 108.80 0.1M
2022-06-01 102.40 107.90 102.40 106.10 0.1M
2022-05-31 103.90 104.15 101.20 103.10 0.1M
2022-05-30 101.60 103.85 100.40 103.10 0.1M
2022-05-27 98.26 101.75 97.84 101.50 0.1M
2022-05-26 98.22 99.00 96.22 98.98 0.1M
2022-05-25 96.40 98.60 95.82 98.02 0.0M
2022-05-24 94.78 97.96 94.50 95.60 0.1M
2022-05-23 97.50 98.20 94.66 96.32 0.1M
2022-05-20 97.30 98.62 95.60 95.94 0.1M
2022-05-19 95.26 97.58 94.50 97.00 0.1M
2022-05-18 95.60 98.40 95.36 95.96 0.1M
2022-05-17 96.20 98.00 94.44 95.60 0.1M
2022-05-16 92.90 95.70 92.00 94.36 0.1M
2022-05-13 91.46 94.48 91.34 93.16 0.1M
2022-05-12 93.36 93.70 89.08 91.08 0.2M
2022-05-11 92.98 98.98 92.98 95.48 0.1M
2022-05-10 94.86 96.18 92.30 93.18 0.1M
2022-05-09 103.40 105.25 94.40 94.64 0.2M
2022-05-06 95.18 104.65 92.76 104.40 0.3M
2022-05-05 108.00 111.65 94.60 95.78 0.5M
2022-05-04 113.00 118.30 113.00 117.80 0.1M
2022-05-03 110.70 113.00 108.90 112.50 0.1M
2022-05-02 109.50 111.15 108.30 109.40 0.1M
2022-04-29 109.40 112.45 109.30 110.70 0.1M
2022-04-28 112.20 112.50 107.20 108.40 0.1M
2022-04-27 108.10 113.55 107.65 110.75 0.1M
2022-04-26 105.15 107.30 103.30 107.30 0.1M
2022-04-25 104.90 106.35 102.20 103.40 0.1M
2022-04-22 108.95 110.40 105.80 108.80 0.1M
2022-04-21 110.50 113.30 110.50 112.15 0.1M
2022-04-20 111.75 112.95 108.80 111.30 0.1M
2022-04-19 109.00 114.85 109.00 111.80 0.1M
2022-04-14 111.50 111.60 107.25 109.20 0.1M
2022-04-13 105.55 111.15 103.90 110.70 0.2M
2022-04-12 97.50 105.90 96.40 105.90 0.2M
2022-04-11 100.00 100.95 97.92 98.52 0.1M
2022-04-08 97.30 101.70 96.60 100.75 0.1M
2022-04-07 94.66 97.90 94.28 95.62 0.1M
2022-04-06 99.00 99.74 94.20 95.52 0.1M
2022-04-05 102.25 102.90 98.04 99.70 0.1M
2022-04-04 106.00 106.75 98.44 99.62 0.2M
2022-04-01 103.00 108.95 101.00 104.65 0.2M
2022-03-31 95.90 105.00 95.12 103.60 0.3M
2022-03-30 97.02 97.56 94.78 97.12 0.1M
2022-03-29 96.72 99.20 94.04 96.40 0.2M
2022-03-28 96.10 99.40 95.64 95.64 0.2M
2022-03-25 95.72 98.38 93.20 98.00 0.1M
2022-03-24 96.80 98.40 95.38 96.14 0.2M
2022-03-23 94.30 95.64 92.50 95.32 0.1M
2022-03-22 95.54 96.24 92.28 92.72 0.1M
2022-03-21 91.20 96.58 91.00 95.50 0.2M
2022-03-18 91.00 91.16 88.06 89.50 0.1M
2022-03-17 88.00 90.68 86.64 90.68 0.2M
2022-03-16 86.54 87.80 82.68 87.04 0.3M
2022-03-15 88.02 88.72 84.52 85.44 0.2M
2022-03-14 98.00 99.46 90.06 90.60 0.2M
2022-03-11 93.88 100.00 93.88 97.40 0.2M
2022-03-10 92.00 97.16 90.12 93.64 0.2M
2022-03-09 100.10 102.75 90.10 93.54 0.4M
2022-03-08 84.80 97.58 84.64 96.58 0.4M
2022-03-07 75.52 84.28 75.20 83.98 0.4M
2022-03-04 75.30 80.00 71.56 76.48 0.3M
2022-03-03 72.70 78.74 72.20 76.64 0.2M
2022-03-02 73.02 74.20 68.90 71.62 0.2M
2022-03-01 76.50 80.72 72.94 72.94 0.2M
2022-02-28 75.62 77.68 74.16 75.94 0.1M
2022-02-25 75.50 78.38 74.44 76.02 0.2M
2022-02-24 72.50 75.36 72.20 73.90 0.1M
2022-02-23 75.04 75.44 73.52 74.98 0.1M
2022-02-22 72.62 78.90 71.76 75.24 0.1M
2022-02-21 76.70 77.56 73.80 74.00 0.1M
2022-02-18 78.48 79.20 75.84 76.22 0.1M
2022-02-17 81.22 81.86 76.88 77.46 0.1M
2022-02-16 76.66 82.00 76.66 81.72 0.2M
2022-02-15 76.94 78.26 75.02 75.90 0.1M
2022-02-14 78.16 78.16 74.72 77.20 0.1M
2022-02-11 75.04 79.50 73.90 78.74 0.1M
2022-02-10 75.30 76.60 73.62 76.02 0.1M
2022-02-09 74.62 76.00 74.06 75.26 0.0M
2022-02-08 75.50 76.64 73.70 74.24 0.1M
2022-02-07 76.86 77.14 73.96 75.20 0.0M
2022-02-04 74.08 76.26 72.94 75.96 0.1M
2022-02-03 75.38 76.32 73.26 73.56 0.1M
2022-02-02 75.98 78.94 75.72 76.02 0.1M
2022-02-01 73.78 75.64 71.84 75.44 0.1M
2022-01-31 76.74 77.70 72.60 73.06 0.1M
2022-01-28 83.80 83.80 74.70 76.04 0.2M
2022-01-27 80.10 84.88 79.00 83.10 0.2M
2022-01-26 77.70 83.10 76.94 82.78 0.2M
2022-01-25 73.80 77.16 73.46 75.60 0.1M
2022-01-24 77.52 78.80 72.10 72.42 0.2M
2022-01-21 79.68 80.60 77.42 78.38 0.1M
2022-01-20 83.04 84.16 79.50 81.68 0.1M
2022-01-19 86.50 86.68 82.64 83.38 0.1M
2022-01-18 86.00 87.78 84.24 86.22 0.2M
2022-01-17 78.00 84.84 78.00 84.50 0.3M
2022-01-14 77.70 78.00 76.20 78.00 0.1M
2022-01-13 75.80 77.26 74.94 77.00 0.1M
2022-01-12 75.00 79.66 74.60 75.00 0.2M
2022-01-11 74.00 74.54 72.10 74.32 0.1M
2022-01-10 74.98 75.60 71.72 74.16 0.1M
2022-01-07 74.06 74.90 72.96 74.20 0.1M
2022-01-06 70.40 73.98 69.82 73.90 0.1M
2022-01-05 70.00 72.98 69.40 71.64 0.1M
2022-01-04 69.60 73.36 69.26 70.26 0.2M
2022-01-03 63.96 68.76 63.80 68.14 0.2M