Vicat (VCTP)

VCTP
🏛️ Francia →
61.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 23.70 23.75 23.35 23.45 0.0M
2022-12-29 23.45 23.85 23.20 23.65 0.0M
2022-12-28 23.50 23.50 23.20 23.30 0.0M
2022-12-27 23.35 23.60 23.25 23.45 0.0M
2022-12-23 22.85 23.25 22.85 23.20 0.0M
2022-12-22 22.90 23.05 22.60 22.70 0.0M
2022-12-21 22.20 22.85 22.20 22.75 0.0M
2022-12-20 22.00 22.20 21.80 22.20 0.0M
2022-12-19 22.00 22.30 22.00 22.15 0.0M
2022-12-16 21.75 22.15 21.70 22.00 0.1M
2022-12-15 22.45 22.45 21.90 21.90 0.0M
2022-12-14 22.30 22.60 22.30 22.60 0.0M
2022-12-13 22.30 22.75 22.15 22.35 0.0M
2022-12-12 22.50 22.55 22.10 22.30 0.0M
2022-12-09 22.40 22.60 22.05 22.60 0.1M
2022-12-08 22.55 22.60 22.35 22.35 0.0M
2022-12-07 22.85 22.90 22.55 22.55 0.0M
2022-12-06 23.00 23.00 22.75 22.85 0.0M
2022-12-05 23.00 23.25 22.85 23.05 0.0M
2022-12-02 23.10 23.30 22.95 23.05 0.0M
2022-12-01 23.05 23.20 22.65 23.10 0.0M
2022-11-30 23.20 23.40 22.95 23.00 0.1M
2022-11-29 24.00 24.00 23.25 23.30 0.0M
2022-11-28 23.90 23.90 23.30 23.80 0.0M
2022-11-25 23.65 23.90 23.45 23.90 0.0M
2022-11-24 23.60 23.90 23.35 23.65 0.0M
2022-11-23 23.50 23.55 23.10 23.50 0.0M
2022-11-22 23.15 23.50 22.85 23.45 0.0M
2022-11-21 23.10 23.10 22.60 23.00 0.0M
2022-11-18 22.75 22.80 22.45 22.80 0.0M
2022-11-17 22.45 22.75 22.20 22.45 0.0M
2022-11-16 23.50 23.60 22.40 22.40 0.0M
2022-11-15 23.50 23.60 23.25 23.60 0.0M
2022-11-14 24.50 24.60 23.45 23.50 0.0M
2022-11-11 23.60 24.50 23.60 24.40 0.0M
2022-11-10 23.30 23.60 23.05 23.60 0.0M
2022-11-09 23.80 23.80 23.20 23.50 0.0M
2022-11-08 23.85 23.85 23.25 23.75 0.0M
2022-11-07 23.55 23.85 23.50 23.65 0.0M
2022-11-04 23.05 23.65 22.95 23.65 0.0M
2022-11-03 22.70 23.00 22.35 23.00 0.0M
2022-11-02 23.85 23.95 22.90 22.90 0.0M
2022-11-01 23.45 23.95 23.45 23.85 0.0M
2022-10-31 23.15 23.30 22.80 23.20 0.0M
2022-10-28 22.70 23.00 22.35 22.95 0.0M
2022-10-27 22.70 22.85 22.35 22.70 0.0M
2022-10-26 22.70 22.75 22.25 22.70 0.0M
2022-10-25 22.35 22.70 22.00 22.55 0.0M
2022-10-24 22.80 23.20 22.05 22.60 0.0M
2022-10-21 23.05 23.40 22.60 22.70 0.0M
2022-10-20 22.75 23.30 22.75 23.25 0.0M
2022-10-19 23.05 23.10 22.65 22.95 0.0M
2022-10-18 22.60 23.10 22.45 22.75 0.0M
2022-10-17 21.95 22.45 21.90 22.40 0.0M
2022-10-14 21.85 22.40 21.60 22.10 0.0M
2022-10-13 21.00 21.85 20.75 21.75 0.1M
2022-10-12 22.00 22.05 19.80 21.00 0.2M
2022-10-11 23.00 23.20 22.70 23.15 0.0M
2022-10-10 22.25 23.10 22.25 23.05 0.0M
2022-10-07 22.90 23.00 22.25 22.40 0.0M
2022-10-06 23.60 23.85 22.90 22.90 0.0M
2022-10-05 23.55 23.60 23.25 23.45 0.0M
2022-10-04 23.00 23.70 23.00 23.55 0.0M
2022-10-03 23.05 23.15 22.70 22.95 0.0M
2022-09-30 22.70 23.25 22.70 23.05 0.0M
2022-09-29 23.00 23.00 22.35 22.65 0.0M
2022-09-28 22.75 23.25 22.50 23.10 0.1M
2022-09-27 23.30 23.40 23.00 23.10 0.1M
2022-09-26 22.80 23.25 22.65 23.05 0.0M
2022-09-23 22.70 23.10 22.50 22.95 0.1M
2022-09-22 22.95 23.15 22.60 22.70 0.1M
2022-09-21 23.15 23.25 22.90 23.25 0.0M
2022-09-20 23.70 23.75 23.05 23.15 0.0M
2022-09-19 23.00 23.65 22.85 23.50 0.0M
2022-09-16 23.00 23.45 22.85 23.25 0.0M
2022-09-15 23.05 23.20 22.80 23.20 0.0M
2022-09-14 23.10 23.20 22.65 23.05 0.0M
2022-09-13 24.00 24.00 23.20 23.25 0.0M
2022-09-12 23.75 24.20 23.75 23.95 0.0M
2022-09-09 23.70 23.85 22.85 23.45 0.1M
2022-09-08 24.85 25.00 24.25 24.55 0.0M
2022-09-07 24.60 24.70 24.45 24.60 0.0M
2022-09-06 24.65 24.80 24.35 24.60 0.0M
2022-09-05 24.85 24.90 24.40 24.50 0.0M
2022-09-02 24.75 25.30 24.65 25.30 0.0M
2022-09-01 24.80 24.90 24.35 24.70 0.0M
2022-08-31 25.75 25.75 25.10 25.25 0.0M
2022-08-30 25.25 25.85 25.15 25.35 0.0M
2022-08-29 24.95 25.25 24.75 25.15 0.0M
2022-08-26 25.50 25.75 25.05 25.20 0.0M
2022-08-25 25.25 25.55 25.15 25.40 0.0M
2022-08-24 25.50 25.75 25.00 25.20 0.0M
2022-08-23 25.25 25.75 25.15 25.35 0.0M
2022-08-22 26.00 26.05 25.40 25.45 0.0M
2022-08-19 26.20 26.50 25.65 26.15 0.0M
2022-08-18 26.55 26.75 26.30 26.40 0.0M
2022-08-17 27.20 27.35 26.55 26.70 0.0M
2022-08-16 27.25 27.65 26.95 27.25 0.0M
2022-08-15 27.05 27.35 26.75 27.15 0.0M
2022-08-12 26.80 27.20 26.80 27.05 0.0M
2022-08-11 26.80 27.05 26.55 26.75 0.0M
2022-08-10 26.35 26.85 26.35 26.70 0.0M
2022-08-09 27.00 27.10 26.30 26.40 0.0M
2022-08-08 27.20 27.45 26.85 26.95 0.0M
2022-08-05 26.60 27.05 26.55 27.00 0.0M
2022-08-04 25.65 26.45 25.65 26.30 0.0M
2022-08-03 24.80 25.70 24.30 25.70 0.0M
2022-08-02 25.00 25.00 24.55 24.70 0.0M
2022-08-01 25.55 25.70 24.75 25.00 0.0M
2022-07-29 25.00 25.75 24.40 25.45 0.0M
2022-07-28 25.50 25.50 23.50 25.10 0.1M
2022-07-27 25.70 26.35 25.65 26.25 0.0M
2022-07-26 26.25 26.55 25.55 25.75 0.0M
2022-07-25 27.00 27.40 26.80 27.00 0.0M
2022-07-22 26.95 27.20 26.70 27.05 0.0M
2022-07-21 27.00 27.15 26.45 26.95 0.0M
2022-07-20 27.60 27.70 26.65 27.00 0.0M
2022-07-19 26.90 27.75 26.80 27.60 0.0M
2022-07-18 26.55 27.20 26.55 26.90 0.0M
2022-07-15 25.80 26.50 25.80 26.35 0.0M
2022-07-14 25.90 25.90 25.60 25.80 0.0M
2022-07-13 26.20 26.20 25.55 25.90 0.0M
2022-07-12 25.70 26.25 25.55 26.20 0.0M
2022-07-11 26.15 26.45 25.75 26.05 0.0M
2022-07-08 25.40 26.50 25.35 26.35 0.0M
2022-07-07 25.30 25.75 25.20 25.50 0.0M
2022-07-06 25.25 25.65 25.10 25.30 0.1M
2022-07-05 26.15 26.30 25.25 25.30 0.0M
2022-07-04 26.15 26.50 26.05 26.15 0.0M
2022-07-01 26.00 26.45 26.00 26.15 0.0M
2022-06-30 26.85 26.85 25.60 26.30 0.0M
2022-06-29 27.10 27.10 26.60 26.95 0.0M
2022-06-28 27.65 28.00 27.25 27.40 0.0M
2022-06-27 27.80 28.00 27.40 27.55 0.0M
2022-06-24 26.85 27.55 26.75 27.45 0.0M
2022-06-23 27.40 27.45 26.85 26.85 0.0M
2022-06-22 27.50 27.50 26.85 27.40 0.0M
2022-06-21 27.75 27.95 27.55 27.70 0.0M
2022-06-20 27.60 27.60 27.00 27.45 0.0M
2022-06-17 27.50 27.75 27.10 27.45 0.0M
2022-06-16 27.70 27.70 26.85 27.15 0.0M
2022-06-15 27.20 28.00 27.20 27.60 0.0M
2022-06-14 27.20 27.20 26.60 27.05 0.1M
2022-06-13 28.05 28.05 26.90 27.00 0.0M
2022-06-10 28.70 28.75 28.20 28.25 0.0M
2022-06-09 29.05 29.30 28.80 29.05 0.0M
2022-06-08 29.40 29.45 29.15 29.30 0.0M
2022-06-07 29.55 29.70 29.20 29.35 0.0M
2022-06-06 29.00 29.60 29.00 29.40 0.0M
2022-06-03 29.25 29.25 28.40 28.70 0.0M
2022-06-02 28.50 29.20 28.50 28.85 0.0M
2022-06-01 28.75 29.00 28.35 28.35 0.0M
2022-05-31 28.70 28.75 28.25 28.75 0.1M
2022-05-30 28.75 29.15 28.55 28.65 0.0M
2022-05-27 28.65 28.90 28.55 28.65 0.0M
2022-05-26 28.10 28.75 28.00 28.70 0.0M
2022-05-25 28.00 28.30 27.85 28.05 0.0M
2022-05-24 28.40 28.55 27.90 27.95 0.0M
2022-05-23 28.55 28.80 28.30 28.70 0.0M
2022-05-20 28.55 29.05 28.10 28.30 0.0M
2022-05-19 28.55 28.60 27.95 28.40 0.0M
2022-05-18 28.50 29.45 28.50 28.80 0.0M
2022-05-17 28.15 28.75 28.15 28.55 0.0M
2022-05-16 28.05 28.25 27.70 28.00 0.0M
2022-05-13 28.05 28.45 27.85 28.25 0.0M
2022-05-12 27.80 28.05 27.10 27.85 0.0M
2022-05-11 28.00 28.15 27.60 27.90 0.0M
2022-05-10 28.55 28.80 27.65 27.65 0.0M
2022-05-09 28.65 28.80 28.25 28.25 0.0M
2022-05-06 28.65 28.85 28.10 28.55 0.0M
2022-05-05 29.15 29.15 28.10 28.45 0.0M
2022-05-04 28.50 29.00 28.35 28.75 0.0M
2022-05-03 28.65 28.80 28.30 28.30 0.0M
2022-05-02 28.95 28.95 27.40 28.40 0.0M
2022-04-29 28.95 29.25 28.65 28.80 0.1M
2022-04-28 29.90 30.30 29.70 30.10 0.1M
2022-04-27 30.25 30.25 29.40 29.60 0.0M
2022-04-26 30.60 30.95 30.00 30.00 0.0M
2022-04-25 30.45 30.65 30.15 30.45 0.1M
2022-04-22 30.60 31.05 30.15 30.85 0.0M
2022-04-21 30.85 31.45 30.65 31.05 0.0M
2022-04-20 30.20 30.65 30.05 30.65 0.0M
2022-04-19 30.00 30.50 29.85 30.05 0.0M
2022-04-14 29.70 30.40 29.70 30.35 0.0M
2022-04-13 30.65 30.65 29.70 29.70 0.0M
2022-04-12 30.35 30.70 29.95 30.60 0.1M
2022-04-11 30.55 30.95 30.30 30.75 0.0M
2022-04-08 30.15 30.65 29.85 30.55 0.0M
2022-04-07 29.70 30.45 29.65 29.70 0.1M
2022-04-06 29.95 30.30 28.95 29.55 0.1M
2022-04-05 30.90 30.90 29.65 29.80 0.0M
2022-04-04 31.15 31.15 30.45 30.85 0.0M
2022-04-01 30.85 31.20 30.75 30.75 0.0M
2022-03-31 31.20 31.45 30.65 30.75 0.1M
2022-03-30 31.80 31.80 30.85 31.10 0.0M
2022-03-29 31.00 31.95 30.90 31.55 0.0M
2022-03-28 30.60 31.10 30.35 30.70 0.0M
2022-03-25 31.15 31.50 30.75 30.75 0.0M
2022-03-24 31.50 31.50 30.90 31.15 0.1M
2022-03-23 32.40 32.50 31.45 31.45 0.0M
2022-03-22 32.00 32.75 31.95 32.40 0.0M
2022-03-21 31.85 32.20 31.75 31.85 0.0M
2022-03-18 32.25 32.25 31.15 31.75 0.0M
2022-03-17 32.60 32.65 31.90 32.05 0.0M
2022-03-16 31.30 32.65 31.30 32.25 0.0M
2022-03-15 31.85 31.85 30.75 31.30 0.0M
2022-03-14 31.50 32.30 31.35 31.85 0.0M
2022-03-11 31.00 32.15 30.80 31.30 0.0M
2022-03-10 31.40 31.50 30.35 30.55 0.0M
2022-03-09 30.00 31.40 30.00 31.40 0.0M
2022-03-08 27.65 29.80 27.50 29.50 0.1M
2022-03-07 28.15 29.15 26.80 28.20 0.1M
2022-03-04 30.95 31.15 29.20 29.20 0.1M
2022-03-03 31.55 31.85 30.90 31.15 0.0M
2022-03-02 30.45 31.65 30.10 31.65 0.0M
2022-03-01 32.65 32.75 30.60 30.60 0.1M
2022-02-28 33.10 33.30 32.20 32.80 0.0M
2022-02-25 33.30 34.15 33.10 33.75 0.1M
2022-02-24 33.65 34.05 32.90 33.10 0.1M
2022-02-23 35.20 35.85 34.45 34.45 0.0M
2022-02-22 35.25 35.50 34.75 35.35 0.0M
2022-02-21 36.60 36.90 35.55 35.80 0.0M
2022-02-18 38.55 38.55 36.50 36.55 0.0M
2022-02-17 39.50 39.75 38.10 38.20 0.1M
2022-02-16 38.05 39.35 37.85 39.30 0.1M
2022-02-15 36.30 37.65 36.25 37.60 0.0M
2022-02-14 36.80 36.85 35.85 36.40 0.0M
2022-02-11 37.00 37.65 36.55 37.50 0.0M
2022-02-10 37.30 37.50 37.05 37.25 0.0M
2022-02-09 36.35 37.30 36.35 37.20 0.0M
2022-02-08 36.45 36.70 36.10 36.35 0.0M
2022-02-07 36.60 36.80 36.10 36.40 0.0M
2022-02-04 37.40 37.40 36.20 36.45 0.0M
2022-02-03 37.30 37.50 36.85 37.20 0.0M
2022-02-02 37.45 37.65 37.00 37.30 0.0M
2022-02-01 36.80 37.60 36.80 37.25 0.0M
2022-01-31 36.75 36.85 36.15 36.65 0.0M
2022-01-28 37.15 37.15 36.05 36.30 0.0M
2022-01-27 36.50 37.30 36.25 37.30 0.0M
2022-01-26 36.85 37.60 36.75 36.90 0.0M
2022-01-25 36.70 37.20 36.30 36.80 0.0M
2022-01-24 37.55 37.55 35.95 36.40 0.0M
2022-01-21 38.05 38.10 37.30 37.60 0.0M
2022-01-20 38.25 38.60 37.95 38.60 0.0M
2022-01-19 37.85 38.30 37.60 38.20 0.0M
2022-01-18 38.70 38.70 37.60 37.85 0.0M
2022-01-17 38.95 39.40 38.20 38.60 0.0M
2022-01-14 37.75 38.95 37.70 38.95 0.0M
2022-01-13 37.20 37.75 37.10 37.75 0.1M
2022-01-12 36.95 37.30 36.75 37.10 0.0M
2022-01-11 37.00 37.70 36.45 36.65 0.1M
2022-01-10 37.65 38.20 37.40 37.40 0.0M
2022-01-07 37.55 37.70 37.20 37.60 0.0M
2022-01-06 36.75 37.65 36.50 37.50 0.0M
2022-01-05 37.50 37.60 37.05 37.05 0.0M
2022-01-04 36.95 37.65 36.95 37.15 0.0M
2022-01-03 36.05 36.95 36.05 36.75 0.0M