11.1 EUR 0,44%
SFUND / EUR
| Classement | #250 |
| Capitalisation du marché | 234 336 593,00 |
| Volume (24h) | 2 280 346,00 |
| Valeur Haut/Bas sur 24h | 11,52 / 10,98 |
| Date | Open | high | low | close |
|---|---|---|---|---|
| 2022-05-17 | 1.61€ | 1.61€ | 1.60€ | 1.60€ |
| 2022-05-16 | 1.60€ | 1.69€ | 1.60€ | 1.69€ |
| 2022-05-15 | 1.49€ | 1.50€ | 1.49€ | 1.50€ |
| 2022-05-14 | 1.56€ | 1.59€ | 1.54€ | 1.58€ |
| 2022-05-13 | 1.36€ | 1.38€ | 1.32€ | 1.32€ |
| 2022-05-12 | 1.53€ | 1.53€ | 1.44€ | 1.44€ |
| 2022-05-11 | 2.03€ | 2.03€ | 1.95€ | 1.95€ |
| 2022-05-10 | 1.94€ | 1.98€ | 1.94€ | 1.96€ |
| 2022-05-09 | 2.31€ | 2.31€ | 2.29€ | 2.30€ |
| 2022-05-08 | 2.50€ | 2.50€ | 2.43€ | 2.43€ |
| 2022-05-07 | 2.54€ | 2.54€ | 2.52€ | 2.52€ |
| 2022-05-06 | 2.55€ | 2.58€ | 2.55€ | 2.58€ |
| 2022-05-05 | 2.84€ | 2.85€ | 2.76€ | 2.80€ |
| 2022-05-04 | 2.69€ | 2.70€ | 2.69€ | 2.70€ |
| 2022-05-03 | 2.86€ | 2.89€ | 2.86€ | 2.87€ |
| 2022-05-02 | 2.84€ | 2.84€ | 2.82€ | 2.82€ |
| 2022-05-01 | 2.97€ | 2.97€ | 2.90€ | 2.90€ |
| 2022-04-30 | 3.00€ | 3.02€ | 3.00€ | 3.02€ |
| 2022-04-29 | 3.14€ | 3.18€ | 3.14€ | 3.18€ |
| 2022-04-28 | 3.00€ | 3.02€ | 3.00€ | 3.02€ |
| 2022-04-27 | 3.10€ | 3.10€ | 3.06€ | 3.07€ |
| 2022-04-26 | 3.26€ | 3.26€ | 3.24€ | 3.26€ |
| 2022-04-25 | 3.22€ | 3.24€ | 3.22€ | 3.24€ |
| 2022-04-24 | 3.45€ | 3.45€ | 3.43€ | 3.43€ |
| 2022-04-23 | 3.43€ | 3.45€ | 3.43€ | 3.44€ |
| 2022-04-22 | 3.56€ | 3.56€ | 3.51€ | 3.51€ |
| 2022-04-21 | 3.60€ | 3.63€ | 3.60€ | 3.63€ |
| 2022-04-20 | 3.69€ | 3.70€ | 3.68€ | 3.70€ |
| 2022-04-19 | 3.69€ | 3.70€ | 3.68€ | 3.70€ |
| 2022-04-18 | 3.77€ | 3.79€ | 3.77€ | 3.77€ |
| 2022-04-17 | 3.80€ | 3.80€ | 3.77€ | 3.77€ |
| 2022-04-16 | 3.80€ | 3.80€ | 3.79€ | 3.79€ |
| 2022-04-15 | 3.64€ | 3.64€ | 3.63€ | 3.63€ |
| 2022-04-14 | 3.75€ | 3.75€ | 3.71€ | 3.74€ |
| 2022-04-13 | 3.67€ | 3.71€ | 3.67€ | 3.71€ |
| 2022-04-12 | 3.57€ | 3.58€ | 3.52€ | 3.58€ |
| 2022-04-11 | 4.04€ | 4.06€ | 3.97€ | 3.97€ |
| 2022-04-10 | 4.04€ | 4.06€ | 4.04€ | 4.04€ |
| 2022-04-09 | 4.14€ | 4.18€ | 4.09€ | 4.09€ |
| 2022-04-08 | 4.28€ | 4.28€ | 4.21€ | 4.23€ |
| 2022-04-07 | 4.18€ | 4.20€ | 4.17€ | 4.17€ |
| 2022-04-06 | 4.41€ | 4.41€ | 4.41€ | 4.41€ |
| 2022-04-05 | 4.28€ | 4.38€ | 4.28€ | 4.38€ |
| 2022-04-04 | 4.38€ | 4.46€ | 4.38€ | 4.46€ |
| 2022-04-03 | 4.55€ | 4.55€ | 4.47€ | 4.48€ |
| 2022-04-02 | 4.72€ | 4.72€ | 4.68€ | 4.69€ |
| 2022-04-01 | 4.77€ | 4.77€ | 4.72€ | 4.72€ |
| 2022-03-31 | 4.83€ | 4.85€ | 4.83€ | 4.84€ |
| 2022-03-30 | 4.72€ | 4.72€ | 4.62€ | 4.62€ |
| 2022-03-29 | 4.79€ | 4.82€ | 4.79€ | 4.80€ |
| 2022-03-28 | 4.24€ | 4.37€ | 4.24€ | 4.37€ |
| 2022-03-27 | 4.20€ | 4.23€ | 4.20€ | 4.23€ |
| 2022-03-26 | 4.21€ | 4.21€ | 4.21€ | 4.21€ |
| 2022-03-25 | 4.24€ | 4.26€ | 4.24€ | 4.26€ |
| 2022-03-24 | 4.27€ | 4.27€ | 4.21€ | 4.21€ |
| 2022-03-23 | 4.34€ | 4.36€ | 4.34€ | 4.35€ |
| 2022-03-22 | 4.27€ | 4.28€ | 4.26€ | 4.26€ |
| 2022-03-21 | 4.16€ | 4.18€ | 4.15€ | 4.15€ |
| 2022-03-20 | 4.22€ | 4.23€ | 4.15€ | 4.15€ |
| 2022-03-19 | 3.99€ | 4.05€ | 3.99€ | 4.05€ |
| 2022-03-18 | 3.94€ | 3.96€ | 3.94€ | 3.96€ |
| 2022-03-17 | 3.92€ | 3.98€ | 3.92€ | 3.98€ |
| 2022-03-16 | 3.83€ | 3.83€ | 3.79€ | 3.80€ |
| 2022-03-15 | 3.66€ | 3.75€ | 3.66€ | 3.75€ |
| 2022-03-14 | 4.13€ | 4.13€ | 4.06€ | 4.08€ |
| 2022-03-13 | 4.45€ | 4.46€ | 4.45€ | 4.46€ |
| 2022-03-12 | 4.46€ | 4.47€ | 4.46€ | 4.47€ |
| 2022-03-11 | 4.52€ | 4.56€ | 4.52€ | 4.55€ |
| 2022-03-10 | 4.75€ | 4.75€ | 4.72€ | 4.72€ |
| 2022-03-09 | 4.73€ | 4.73€ | 4.72€ | 4.73€ |
| 2022-03-08 | 4.63€ | 4.78€ | 4.63€ | 4.78€ |
| 2022-03-07 | 4.78€ | 4.86€ | 4.78€ | 4.86€ |
| 2022-03-06 | 4.86€ | 4.88€ | 4.86€ | 4.87€ |
| 2022-03-05 | 4.88€ | 4.88€ | 4.79€ | 4.79€ |
| 2022-03-04 | 5.08€ | 5.10€ | 5.08€ | 5.10€ |
| 2022-03-03 | 5.34€ | 5.38€ | 5.32€ | 5.37€ |
| 2022-03-02 | 5.50€ | 5.50€ | 5.46€ | 5.50€ |
| 2022-03-01 | 5.34€ | 5.45€ | 5.34€ | 5.45€ |
| 2022-02-28 | 5.09€ | 5.11€ | 5.06€ | 5.09€ |
| 2022-02-27 | 5.17€ | 5.19€ | 5.15€ | 5.15€ |
| 2022-02-26 | 5.00€ | 5.06€ | 5.00€ | 5.05€ |
| 2022-02-25 | 4.83€ | 4.98€ | 4.83€ | 4.84€ |
| 2022-02-24 | 5.24€ | 5.24€ | 5.15€ | 5.15€ |
| 2022-02-23 | 5.22€ | 5.22€ | 5.19€ | 5.20€ |
| 2022-02-22 | 5.56€ | 5.56€ | 5.34€ | 5.34€ |
| 2022-02-21 | 5.69€ | 5.69€ | 5.62€ | 5.63€ |
| 2022-02-20 | 5.99€ | 6.02€ | 5.99€ | 6.00€ |
| 2022-02-19 | 5.99€ | 6.01€ | 5.98€ | 6.01€ |
| 2022-02-18 | 6.37€ | 6.37€ | 6.33€ | 6.37€ |
| 2022-02-17 | 6.80€ | 6.82€ | 6.75€ | 6.75€ |
| 2022-02-16 | 6.82€ | 6.82€ | 6.78€ | 6.80€ |
| 2022-02-15 | 6.42€ | 6.47€ | 6.41€ | 6.47€ |
| 2022-02-14 | 6.32€ | 6.39€ | 6.32€ | 6.38€ |
| 2022-02-13 | 6.56€ | 6.58€ | 6.47€ | 6.47€ |
| 2022-02-12 | 6.74€ | 6.74€ | 6.42€ | 6.42€ |
| 2022-02-11 | 7.02€ | 7.02€ | 6.93€ | 6.94€ |
| 2022-02-10 | 7.05€ | 7.10€ | 7.05€ | 7.10€ |
| 2022-02-09 | 6.62€ | 6.78€ | 6.62€ | 6.77€ |
| 2022-02-08 | 7.20€ | 7.20€ | 7.06€ | 7.09€ |
| 2022-02-07 | 6.13€ | 6.13€ | 6.06€ | 6.11€ |
| 2022-02-06 | 5.73€ | 5.79€ | 5.71€ | 5.79€ |
| 2022-02-05 | 5.48€ | 5.55€ | 5.48€ | 5.55€ |
| 2022-02-04 | 5.22€ | 5.27€ | 5.10€ | 5.10€ |
| 2022-02-03 | 5.37€ | 5.37€ | 5.26€ | 5.26€ |
| 2022-02-02 | 5.58€ | 5.61€ | 5.57€ | 5.59€ |
| 2022-02-01 | 5.75€ | 5.75€ | 5.57€ | 5.57€ |
| 2022-01-31 | 5.41€ | 5.44€ | 5.40€ | 5.44€ |
| 2022-01-30 | 5.62€ | 5.68€ | 5.62€ | 5.63€ |
| 2022-01-29 | 5.60€ | 5.66€ | 5.53€ | 5.53€ |
| 2022-01-28 | 5.21€ | 5.48€ | 5.14€ | 5.48€ |
| 2022-01-27 | 5.93€ | 5.93€ | 5.57€ | 5.62€ |
| 2022-01-26 | 5.26€ | 5.26€ | 5.20€ | 5.21€ |
| 2022-01-25 | 4.89€ | 5.07€ | 4.89€ | 5.03€ |
| 2022-01-24 | 5.19€ | 5.35€ | 5.19€ | 5.35€ |
| 2022-01-23 | 4.73€ | 4.89€ | 4.73€ | 4.78€ |
| 2022-01-22 | 5.61€ | 5.61€ | 4.98€ | 4.98€ |
| 2022-01-21 | 6.65€ | 6.65€ | 6.41€ | 6.41€ |
| 2022-01-20 | 7.09€ | 7.09€ | 7.05€ | 7.05€ |
| 2022-01-19 | 6.88€ | 7.02€ | 6.88€ | 7.02€ |
| 2022-01-18 | 6.84€ | 6.86€ | 6.68€ | 6.74€ |
| 2022-01-17 | 7.27€ | 7.39€ | 7.27€ | 7.28€ |
| 2022-01-16 | 7.44€ | 7.44€ | 7.39€ | 7.43€ |
| 2022-01-15 | 7.33€ | 7.36€ | 7.32€ | 7.32€ |
| 2022-01-14 | 6.96€ | 7.03€ | 6.96€ | 7.00€ |
| 2022-01-13 | 7.51€ | 7.51€ | 7.33€ | 7.33€ |
| 2022-01-12 | 7.09€ | 7.12€ | 7.04€ | 7.04€ |
| 2022-01-11 | 6.46€ | 6.58€ | 6.46€ | 6.54€ |
| 2022-01-10 | 6.85€ | 6.87€ | 6.84€ | 6.87€ |
| 2022-01-09 | 6.27€ | 6.47€ | 6.23€ | 6.46€ |
| 2022-01-08 | 6.87€ | 6.88€ | 6.81€ | 6.81€ |
| 2022-01-07 | 7.97€ | 7.98€ | 7.94€ | 7.98€ |
| 2022-01-06 | 7.90€ | 7.93€ | 7.75€ | 7.88€ |
| 2022-01-05 | 8.19€ | 8.24€ | 8.19€ | 8.23€ |
| 2022-01-04 | 7.83€ | 7.84€ | 7.78€ | 7.82€ |
| 2022-01-03 | 7.45€ | 7.70€ | 7.45€ | 7.70€ |
| 2022-01-02 | 7.49€ | 7.52€ | 7.49€ | 7.50€ |
| 2022-01-01 | 7.28€ | 7.36€ | 7.28€ | 7.36€ |
| 2021-12-31 | 7.01€ | 7.13€ | 7.01€ | 7.08€ |
| 2021-12-30 | 7.36€ | 7.36€ | 7.18€ | 7.18€ |
| 2021-12-29 | 7.53€ | 7.54€ | 7.51€ | 7.52€ |
| 2021-12-28 | 8.77€ | 8.77€ | 8.62€ | 8.62€ |
| 2021-12-27 | 7.94€ | 7.94€ | 7.88€ | 7.88€ |
| 2021-12-26 | 8.40€ | 8.42€ | 8.33€ | 8.33€ |
| 2021-12-25 | 8.52€ | 8.80€ | 8.48€ | 8.76€ |
| 2021-12-24 | 9.43€ | 9.55€ | 9.43€ | 9.53€ |
| 2021-12-23 | 9.50€ | 9.50€ | 9.40€ | 9.40€ |
| 2021-12-22 | 9.38€ | 9.52€ | 9.38€ | 9.52€ |
| 2021-12-21 | 9.54€ | 9.70€ | 9.44€ | 9.44€ |
| 2021-12-20 | 10.83€ | 10.83€ | 10.77€ | 10.79€ |
| 2021-12-19 | 11.24€ | 11.39€ | 11.22€ | 11.32€ |
| 2021-12-18 | 10.90€ | 10.92€ | 10.85€ | 10.89€ |
| 2021-12-17 | 11.14€ | 11.15€ | 11.05€ | 11.11€ |
| 2021-12-16 | 11.39€ | 11.66€ | 11.39€ | 11.50€ |
| 2021-12-15 | 11.91€ | 12.06€ | 11.91€ | 12.00€ |
| 2021-12-14 | 11.59€ | 11.83€ | 11.50€ | 11.83€ |
| 2021-12-13 | 12.01€ | 12.13€ | 12.01€ | 12.13€ |
| 2021-12-12 | 11.30€ | 11.48€ | 11.22€ | 11.48€ |
| 2021-12-11 | 11.26€ | 11.29€ | 10.96€ | 10.96€ |
| 2021-12-10 | 11.65€ | 11.95€ | 11.65€ | 11.87€ |
| 2021-12-09 | 13.27€ | 13.40€ | 13.27€ | 13.36€ |
| 2021-12-08 | 13.20€ | 13.20€ | 12.98€ | 12.98€ |
| 2021-12-07 | 12.39€ | 13.04€ | 12.39€ | 13.04€ |
| 2021-12-06 | 12.47€ | 12.47€ | 12.35€ | 12.46€ |
| 2021-12-05 | 13.05€ | 13.35€ | 12.92€ | 13.35€ |
| 2021-12-04 | 11.94€ | 12.25€ | 11.94€ | 12.11€ |
| 2021-12-03 | 13.28€ | 13.33€ | 13.17€ | 13.33€ |
| 2021-12-02 | 13.91€ | 13.91€ | 13.32€ | 13.34€ |
| 2021-12-01 | 14.04€ | 14.20€ | 14.00€ | 14.20€ |
| 2021-11-30 | 14.01€ | 14.35€ | 14.01€ | 14.26€ |
| 2021-11-29 | 13.67€ | 14.33€ | 13.67€ | 14.33€ |
| 2021-11-28 | 13.64€ | 14.03€ | 13.64€ | 14.03€ |
| 2021-11-27 | 12.22€ | 12.29€ | 12.05€ | 12.05€ |
| 2021-11-26 | 12.08€ | 12.38€ | 12.08€ | 12.38€ |
| 2021-11-25 | 10.62€ | 10.62€ | 10.02€ | 10.54€ |
| 2021-11-24 | 9.95€ | 9.95€ | 9.72€ | 9.72€ |
| 2021-11-23 | 8.19€ | 8.22€ | 8.14€ | 8.17€ |
| 2021-11-22 | 8.30€ | 8.37€ | 8.30€ | 8.34€ |
| 2021-11-21 | 8.31€ | 8.38€ | 8.30€ | 8.38€ |
| 2021-11-20 | 8.11€ | 8.15€ | 8.11€ | 8.15€ |
| 2021-11-19 | 6.91€ | 6.91€ | 6.71€ | 6.71€ |
| 2021-11-18 | 7.03€ | 7.11€ | 7.03€ | 7.11€ |
| 2021-11-17 | 7.00€ | 7.02€ | 6.78€ | 7.02€ |
| 2021-11-16 | 7.22€ | 7.22€ | 7.12€ | 7.14€ |
| 2021-11-15 | 7.60€ | 7.60€ | 7.51€ | 7.51€ |
| 2021-11-14 | 7.99€ | 8.05€ | 7.99€ | 8.01€ |
| 2021-11-13 | 7.61€ | 7.64€ | 7.56€ | 7.61€ |
| 2021-11-12 | 7.26€ | 7.36€ | 7.21€ | 7.36€ |
| 2021-11-11 | 7.59€ | 7.59€ | 7.30€ | 7.43€ |
| 2021-11-10 | 7.94€ | 8.19€ | 7.94€ | 8.17€ |
| 2021-11-09 | 8.71€ | 8.71€ | 8.63€ | 8.63€ |
| 2021-11-08 | 9.08€ | 9.15€ | 9.04€ | 9.04€ |
| 2021-11-07 | 8.89€ | 8.89€ | 8.65€ | 8.79€ |
| 2021-11-06 | 8.75€ | 8.75€ | 8.54€ | 8.68€ |
| 2021-11-05 | 7.77€ | 8.10€ | 7.77€ | 8.10€ |
| 2021-11-04 | 7.76€ | 7.89€ | 7.65€ | 7.89€ |
| 2021-11-03 | 6.65€ | 6.78€ | 6.65€ | 6.73€ |
| 2021-11-02 | 6.17€ | 6.31€ | 6.17€ | 6.28€ |
30 days updated