V03.SI (V03.SI) — Historique des cours
Au 2026-08-27 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-27 | 16.75 | 17.13 | 16.73 | 17.08 | +1.67% | 1,248,000 |
| 2026-08-26 | 16.77 | 16.82 | 16.64 | 16.80 | +0.24% | 473,300 |
| 2026-08-25 | 16.66 | 16.76 | 16.56 | 16.76 | +0.24% | 603,100 |
| 2026-08-24 | 16.90 | 17.00 | 16.68 | 16.72 | -1.07% | 603,000 |
| 2026-08-21 | 16.90 | 16.94 | 16.77 | 16.90 | -0.35% | 446,000 |
| 2026-08-20 | 16.84 | 17.02 | 16.80 | 16.96 | +0.36% | 511,600 |
| 2026-08-19 | 17.00 | 17.00 | 16.72 | 16.90 | -0.88% | 688,800 |
| 2026-08-18 | 17.08 | 17.14 | 16.95 | 17.05 | -0.18% | 759,000 |
| 2026-08-17 | 16.95 | 17.10 | 16.87 | 17.08 | +1.07% | 490,600 |
| 2026-08-14 | 16.93 | 17.00 | 16.81 | 16.90 | +0.12% | 735,400 |
| 2026-08-13 | 16.98 | 17.18 | 16.86 | 16.88 | -0.12% | 1,331,900 |
| 2026-08-12 | 17.09 | 17.09 | 16.80 | 16.90 | -1.00% | 1,224,100 |
| 2026-08-11 | 17.17 | 17.19 | 16.69 | 17.07 | -0.70% | 1,308,800 |
| 2026-08-07 | 16.70 | 17.60 | 16.64 | 17.19 | +6.05% | 2,581,500 |
| 2026-08-06 | 16.39 | 16.40 | 16.12 | 16.21 | -1.04% | 551,500 |
| 2026-08-05 | 16.23 | 16.40 | 16.12 | 16.38 | +0.92% | 718,700 |
| 2026-08-04 | 16.04 | 16.30 | 16.00 | 16.23 | +1.37% | 805,900 |
| 2026-08-03 | 15.99 | 16.11 | 15.72 | 16.01 | +0.13% | 1,064,766 |
| 2026-07-31 | 15.80 | 16.01 | 15.64 | 15.99 | +2.76% | 1,622,700 |
| 2026-07-30 | 15.69 | 15.69 | 15.51 | 15.56 | -0.95% | 796,200 |
| 2026-07-29 | 15.98 | 15.98 | 15.65 | 15.71 | -1.01% | 975,700 |
| 2026-07-28 | 16.00 | 16.01 | 15.85 | 15.87 | -1.49% | 850,800 |
| 2026-07-27 | 16.20 | 16.20 | 15.85 | 16.11 | -0.56% | 669,500 |
| 2026-07-24 | 16.20 | 16.25 | 16.07 | 16.20 | -1.10% | 505,500 |
| 2026-07-23 | 16.52 | 16.52 | 16.26 | 16.38 | -0.79% | 639,000 |
| 2026-07-22 | 16.41 | 16.65 | 16.36 | 16.51 | +0.98% | 840,400 |
| 2026-07-21 | 15.98 | 16.35 | 15.98 | 16.35 | +1.93% | 695,200 |
| 2026-07-20 | 16.05 | 16.15 | 15.96 | 16.04 | -0.12% | 591,138 |
| 2026-07-17 | 16.35 | 16.35 | 16.00 | 16.06 | -1.95% | 886,200 |
| 2026-07-16 | 16.69 | 16.69 | 16.37 | 16.38 | -2.03% | 840,600 |
| 2026-07-15 | 16.58 | 16.72 | 16.51 | 16.72 | +0.91% | 583,100 |
| 2026-07-14 | 16.80 | 16.80 | 16.46 | 16.57 | -1.43% | 960,000 |
| 2026-07-13 | 16.94 | 16.94 | 16.71 | 16.81 | -0.77% | 630,000 |
| 2026-07-10 | 16.86 | 17.12 | 16.85 | 16.94 | +0.06% | 946,127 |
| 2026-07-09 | 16.70 | 16.93 | 16.70 | 16.93 | +1.44% | 842,500 |
| 2026-07-08 | 16.82 | 16.95 | 16.69 | 16.69 | -0.77% | 1,402,700 |
| 2026-07-07 | 16.84 | 16.90 | 16.76 | 16.82 | -0.12% | 756,500 |
| 2026-07-06 | 17.05 | 17.05 | 16.73 | 16.84 | -1.29% | 1,128,000 |
| 2026-07-03 | 17.25 | 17.25 | 16.98 | 17.06 | -1.27% | 988,400 |
| 2026-07-02 | 17.44 | 17.53 | 17.11 | 17.28 | -0.40% | 877,700 |
| 2026-07-01 | 17.10 | 17.45 | 17.01 | 17.35 | +1.40% | 724,100 |
| 2026-06-30 | 17.17 | 17.21 | 16.97 | 17.11 | -0.29% | 832,400 |
| 2026-06-29 | 17.10 | 17.16 | 16.91 | 17.16 | +0.35% | 689,900 |
| 2026-06-26 | 17.39 | 17.39 | 17.06 | 17.10 | -1.44% | 904,400 |
| 2026-06-25 | 17.25 | 17.42 | 17.24 | 17.35 | +0.99% | 942,200 |
| 2026-06-24 | 17.25 | 17.46 | 17.13 | 17.18 | -0.06% | 630,800 |
| 2026-06-23 | 17.40 | 17.50 | 17.13 | 17.19 | -1.21% | 1,292,000 |
| 2026-06-22 | 17.42 | 17.57 | 17.25 | 17.40 | +1.34% | 903,900 |
| 2026-06-19 | 17.64 | 17.66 | 17.17 | 17.17 | -2.61% | 1,920,400 |
| 2026-06-18 | 17.64 | 17.72 | 17.45 | 17.63 | -0.51% | 836,700 |
| 2026-06-17 | 17.45 | 17.73 | 17.39 | 17.72 | +0.68% | 846,900 |
| 2026-06-16 | 17.69 | 17.80 | 17.50 | 17.60 | -1.07% | 474,800 |
| 2026-06-15 | 17.50 | 17.82 | 17.38 | 17.79 | +1.95% | 1,670,600 |
| 2026-06-12 | 17.60 | 17.72 | 17.38 | 17.45 | +0.29% | 1,071,100 |
| 2026-06-11 | 17.39 | 17.49 | 17.12 | 17.40 | -0.51% | 1,151,100 |
| 2026-06-10 | 17.54 | 17.63 | 17.39 | 17.49 | -0.06% | 1,554,900 |
| 2026-06-09 | 17.62 | 17.66 | 17.44 | 17.50 | -0.46% | 1,118,700 |
| 2026-06-08 | 17.71 | 17.76 | 17.52 | 17.58 | -1.68% | 1,007,000 |
| 2026-06-05 | 18.00 | 18.08 | 17.84 | 17.88 | -1.22% | 774,400 |
| 2026-06-04 | 18.26 | 18.33 | 18.08 | 18.10 | -0.88% | 716,300 |
| 2026-06-03 | 18.36 | 18.38 | 18.13 | 18.26 | -0.54% | 1,035,800 |
| 2026-06-02 | 18.00 | 18.40 | 17.81 | 18.36 | +2.00% | 1,521,300 |
| 2026-05-29 | 17.84 | 18.05 | 17.83 | 18.00 | +0.95% | 1,005,400 |
| 2026-05-28 | 18.15 | 18.24 | 17.73 | 17.83 | -1.00% | 973,500 |
| 2026-05-27 | 18.01 | 18.01 | 18.01 | 18.01 | +0.00% | 0 |
| 2026-05-26 | 18.19 | 18.25 | 17.95 | 18.01 | -0.99% | 367,000 |
| 2026-05-25 | 17.88 | 18.27 | 17.88 | 18.19 | +2.02% | 698,100 |
| 2026-05-22 | 17.66 | 17.91 | 17.66 | 17.83 | +1.02% | 473,700 |
| 2026-05-21 | 17.29 | 17.90 | 17.29 | 17.65 | +2.50% | 996,300 |
| 2026-05-20 | 17.30 | 17.30 | 17.09 | 17.22 | -0.98% | 587,200 |
| 2026-05-19 | 17.40 | 17.40 | 16.90 | 17.39 | -0.06% | 772,700 |
| 2026-05-18 | 17.58 | 17.74 | 17.31 | 17.40 | -1.36% | 1,282,500 |
| 2026-05-15 | 18.18 | 18.29 | 17.64 | 17.64 | -3.08% | 1,133,900 |
| 2026-05-14 | 18.49 | 18.57 | 18.13 | 18.20 | -1.30% | 651,500 |
| 2026-05-13 | 17.95 | 18.47 | 17.95 | 18.44 | +2.73% | 1,193,000 |
| 2026-05-12 | 17.98 | 18.08 | 17.90 | 17.95 | -0.33% | 546,900 |
| 2026-05-11 | 18.22 | 18.22 | 17.85 | 18.01 | -1.21% | 635,600 |
| 2026-05-08 | 18.39 | 18.47 | 17.79 | 18.23 | -2.25% | 1,596,400 |
| 2026-05-07 | 18.35 | 18.75 | 18.20 | 18.65 | +2.02% | 2,209,300 |
| 2026-05-06 | 17.03 | 18.38 | 16.97 | 18.28 | +10.92% | 5,052,300 |
| 2026-05-05 | 16.69 | 16.69 | 16.24 | 16.48 | -3.57% | 1,178,700 |
| 2026-05-04 | 16.50 | 17.10 | 16.49 | 17.09 | +5.49% | 2,230,000 |
| 2026-04-30 | 16.25 | 16.30 | 16.15 | 16.20 | -0.43% | 888,600 |
| 2026-04-29 | 16.35 | 16.36 | 16.19 | 16.27 | -0.49% | 621,200 |
| 2026-04-28 | 16.40 | 16.68 | 16.27 | 16.35 | +0.62% | 902,500 |
| 2026-04-27 | 16.33 | 16.49 | 16.23 | 16.25 | -0.37% | 634,900 |
| 2026-04-24 | 16.27 | 16.45 | 16.20 | 16.31 | -0.18% | 816,500 |
| 2026-04-23 | 16.57 | 16.57 | 16.27 | 16.34 | -1.33% | 502,000 |
| 2026-04-22 | 16.49 | 16.59 | 16.42 | 16.56 | +0.61% | 492,900 |
| 2026-04-21 | 16.26 | 16.49 | 16.26 | 16.46 | +0.92% | 558,000 |
| 2026-04-20 | 16.29 | 16.39 | 16.25 | 16.31 | -0.49% | 432,400 |
| 2026-04-17 | 16.35 | 16.40 | 16.26 | 16.39 | +0.55% | 819,800 |
| 2026-04-16 | 16.20 | 16.33 | 16.05 | 16.30 | +0.74% | 755,400 |
| 2026-04-15 | 16.23 | 16.30 | 16.12 | 16.18 | +0.12% | 560,100 |
| 2026-04-14 | 16.05 | 16.25 | 16.03 | 16.16 | +0.81% | 680,200 |
| 2026-04-13 | 15.94 | 16.03 | 15.76 | 16.03 | +0.50% | 906,400 |
| 2026-04-10 | 15.69 | 15.96 | 15.69 | 15.95 | +1.92% | 915,600 |
| 2026-04-09 | 15.83 | 15.90 | 15.60 | 15.65 | -0.51% | 442,100 |
| 2026-04-08 | 15.57 | 15.80 | 15.55 | 15.73 | +1.75% | 691,500 |
| 2026-04-07 | 15.50 | 15.53 | 15.31 | 15.46 | -0.13% | 441,800 |
| 2026-04-06 | 15.35 | 15.53 | 15.35 | 15.48 | +0.85% | 369,100 |
| 2026-04-02 | 15.62 | 15.74 | 15.28 | 15.35 | -1.16% | 818,500 |
| 2026-04-01 | 15.60 | 15.74 | 15.51 | 15.53 | +0.84% | 715,200 |
| 2026-03-31 | 15.60 | 15.60 | 15.40 | 15.40 | -1.22% | 821,700 |
| 2026-03-30 | 15.59 | 15.77 | 15.49 | 15.59 | -0.13% | 1,155,200 |
| 2026-03-27 | 15.69 | 15.75 | 15.53 | 15.61 | -0.32% | 617,100 |
| 2026-03-26 | 15.75 | 15.96 | 15.66 | 15.66 | -0.38% | 478,900 |
| 2026-03-25 | 15.66 | 15.78 | 15.52 | 15.72 | +0.77% | 941,500 |
| 2026-03-24 | 15.63 | 15.69 | 15.44 | 15.60 | +0.52% | 1,009,000 |
| 2026-03-23 | 16.14 | 16.14 | 15.45 | 15.52 | -2.70% | 978,600 |
| 2026-03-20 | 15.88 | 16.11 | 15.76 | 15.95 | +1.27% | 2,267,500 |
| 2026-03-19 | 16.08 | 16.08 | 15.72 | 15.75 | -2.17% | 879,400 |
| 2026-03-18 | 15.88 | 16.16 | 15.87 | 16.10 | +1.32% | 1,078,200 |
| 2026-03-17 | 15.80 | 15.95 | 15.78 | 15.89 | +0.38% | 446,600 |
| 2026-03-16 | 15.70 | 15.88 | 15.69 | 15.83 | +0.83% | 502,900 |
| 2026-03-13 | 15.68 | 15.76 | 15.65 | 15.70 | +0.38% | 739,500 |
| 2026-03-12 | 15.65 | 15.72 | 15.50 | 15.64 | -0.13% | 439,200 |
| 2026-03-11 | 15.60 | 15.74 | 15.51 | 15.66 | +0.77% | 901,400 |
| 2026-03-10 | 15.16 | 15.57 | 15.16 | 15.54 | +2.64% | 1,078,200 |
| 2026-03-09 | 15.35 | 15.35 | 14.92 | 15.14 | -1.75% | 844,800 |
| 2026-03-06 | 15.42 | 15.48 | 15.26 | 15.41 | -0.58% | 900,500 |
| 2026-03-05 | 15.27 | 15.52 | 15.27 | 15.50 | +1.97% | 970,700 |
| 2026-03-04 | 15.49 | 15.52 | 15.11 | 15.20 | -1.68% | 1,031,400 |
| 2026-03-03 | 15.54 | 15.90 | 15.30 | 15.46 | +0.45% | 1,028,300 |
| 2026-03-02 | 15.33 | 15.46 | 14.71 | 15.39 | -1.54% | 1,438,300 |
| 2026-02-27 | 16.42 | 16.43 | 15.57 | 15.63 | -7.51% | 2,769,100 |
| 2026-02-26 | 16.85 | 16.91 | 16.72 | 16.90 | -0.06% | 457,700 |
| 2026-02-25 | 16.84 | 16.98 | 16.73 | 16.91 | +0.48% | 653,600 |
| 2026-02-24 | 16.58 | 16.85 | 16.52 | 16.83 | +1.51% | 1,361,400 |
| 2026-02-23 | 16.39 | 16.62 | 16.39 | 16.58 | +0.85% | 585,500 |
| 2026-02-20 | 16.70 | 16.70 | 16.34 | 16.44 | -1.08% | 920,300 |
| 2026-02-19 | 16.55 | 16.67 | 16.54 | 16.62 | +0.61% | 565,500 |
| 2026-02-16 | 16.41 | 16.58 | 16.32 | 16.52 | +0.55% | 221,000 |
| 2026-02-13 | 16.53 | 16.69 | 16.36 | 16.43 | -1.62% | 814,400 |
| 2026-02-12 | 16.60 | 16.70 | 16.35 | 16.70 | +0.60% | 720,800 |
| 2026-02-11 | 16.72 | 16.72 | 16.52 | 16.60 | -0.72% | 570,800 |
| 2026-02-10 | 16.56 | 16.72 | 16.52 | 16.72 | +1.03% | 747,800 |
| 2026-02-09 | 16.46 | 16.57 | 16.36 | 16.55 | +1.78% | 446,200 |
| 2026-02-06 | 16.26 | 16.35 | 16.14 | 16.26 | -0.37% | 452,400 |
| 2026-02-05 | 16.39 | 16.44 | 16.16 | 16.32 | -0.18% | 829,484 |
| 2026-02-04 | 16.20 | 16.39 | 16.20 | 16.35 | +0.55% | 555,700 |
| 2026-02-03 | 15.97 | 16.27 | 15.75 | 16.26 | +1.82% | 886,700 |
| 2026-02-02 | 16.25 | 16.25 | 15.82 | 15.97 | -2.32% | 1,401,300 |
| 2026-01-30 | 16.50 | 16.60 | 16.25 | 16.35 | -0.55% | 881,200 |
| 2026-01-29 | 16.44 | 16.53 | 16.22 | 16.44 | +0.00% | 1,078,100 |
| 2026-01-28 | 16.70 | 16.85 | 16.31 | 16.44 | -1.44% | 1,612,900 |
| 2026-01-27 | 16.59 | 16.68 | 16.48 | 16.68 | +0.54% | 766,100 |
| 2026-01-26 | 16.56 | 16.65 | 16.51 | 16.59 | +0.18% | 443,000 |
| 2026-01-23 | 16.63 | 16.75 | 16.50 | 16.56 | +0.06% | 566,800 |
| 2026-01-22 | 16.57 | 16.66 | 16.51 | 16.55 | -0.06% | 640,000 |
| 2026-01-21 | 16.42 | 16.63 | 16.37 | 16.56 | +0.06% | 661,700 |
| 2026-01-20 | 16.54 | 16.60 | 16.50 | 16.55 | +0.00% | 371,900 |
| 2026-01-19 | 16.53 | 16.73 | 16.44 | 16.55 | +0.00% | 595,400 |
| 2026-01-16 | 16.50 | 16.60 | 16.41 | 16.55 | +0.30% | 850,000 |
| 2026-01-15 | 16.10 | 16.58 | 16.07 | 16.50 | +2.74% | 1,008,400 |
| 2026-01-14 | 15.88 | 16.10 | 15.86 | 16.06 | +0.88% | 767,600 |
| 2026-01-13 | 15.74 | 15.92 | 15.73 | 15.92 | +1.08% | 582,400 |
| 2026-01-12 | 15.77 | 15.80 | 15.63 | 15.75 | +0.06% | 245,900 |
| 2026-01-09 | 15.81 | 15.83 | 15.62 | 15.74 | -0.63% | 300,700 |
| 2026-01-08 | 15.56 | 15.87 | 15.53 | 15.84 | +2.00% | 1,086,900 |
| 2026-01-07 | 15.50 | 15.60 | 15.43 | 15.53 | +0.32% | 428,700 |
| 2026-01-06 | 15.42 | 15.52 | 15.40 | 15.48 | +0.65% | 938,100 |
| 2026-01-05 | 15.15 | 15.38 | 15.10 | 15.38 | +1.52% | 728,800 |
| 2026-01-02 | 15.14 | 15.15 | 15.12 | 15.15 | +0.07% | 130,800 |
| 2025-12-31 | 15.15 | 15.16 | 15.09 | 15.14 | +0.20% | 253,500 |
| 2025-12-30 | 15.11 | 15.14 | 15.09 | 15.11 | +0.07% | 173,700 |
| 2025-12-29 | 15.18 | 15.18 | 15.06 | 15.10 | -0.59% | 191,900 |
| 2025-12-26 | 15.24 | 15.24 | 15.14 | 15.19 | -0.33% | 150,000 |
| 2025-12-24 | 15.15 | 15.24 | 15.15 | 15.24 | +0.59% | 416,400 |
| 2025-12-23 | 15.07 | 15.16 | 15.04 | 15.15 | +0.53% | 646,700 |
| 2025-12-22 | 14.86 | 15.10 | 14.79 | 15.07 | +2.03% | 723,500 |
| 2025-12-19 | 14.80 | 14.85 | 14.76 | 14.77 | -0.20% | 1,351,700 |
| 2025-12-18 | 14.82 | 14.85 | 14.75 | 14.80 | -0.13% | 508,800 |
| 2025-12-17 | 14.81 | 14.90 | 14.79 | 14.82 | +0.07% | 433,300 |
| 2025-12-16 | 15.05 | 15.05 | 14.81 | 14.81 | -1.33% | 935,600 |
| 2025-12-15 | 15.09 | 15.09 | 14.94 | 15.01 | -0.46% | 240,200 |
| 2025-12-12 | 15.03 | 15.09 | 14.93 | 15.08 | +0.67% | 301,300 |
| 2025-12-11 | 15.07 | 15.12 | 14.95 | 14.98 | -0.07% | 466,500 |
| 2025-12-10 | 15.14 | 15.14 | 14.93 | 14.99 | -0.99% | 314,300 |
| 2025-12-09 | 15.00 | 15.14 | 14.95 | 15.14 | +0.46% | 709,500 |
| 2025-12-08 | 14.88 | 15.14 | 14.88 | 15.07 | +1.14% | 1,004,000 |
| 2025-12-05 | 14.95 | 14.99 | 14.82 | 14.90 | -0.47% | 508,100 |
| 2025-12-04 | 15.01 | 15.04 | 14.95 | 14.97 | -0.20% | 870,000 |
| 2025-12-03 | 14.96 | 15.04 | 14.94 | 15.00 | +0.27% | 618,800 |
| 2025-12-02 | 14.98 | 15.00 | 14.92 | 14.96 | -0.07% | 450,800 |
| 2025-12-01 | 14.91 | 15.02 | 14.90 | 14.97 | +0.20% | 554,500 |
| 2025-11-28 | 14.93 | 15.00 | 14.90 | 14.94 | +0.07% | 653,300 |
| 2025-11-27 | 14.95 | 15.00 | 14.92 | 14.93 | -0.20% | 182,800 |
| 2025-11-26 | 15.01 | 15.08 | 14.93 | 14.96 | -0.20% | 543,000 |
| 2025-11-25 | 14.82 | 15.10 | 14.82 | 14.99 | +1.22% | 1,351,500 |
| 2025-11-24 | 14.61 | 14.87 | 14.61 | 14.81 | +1.44% | 1,342,800 |
| 2025-11-21 | 14.67 | 14.77 | 14.56 | 14.60 | -1.95% | 1,155,100 |
| 2025-11-20 | 14.82 | 14.95 | 14.80 | 14.89 | +0.54% | 985,600 |
| 2025-11-19 | 14.87 | 14.89 | 14.73 | 14.81 | -0.47% | 1,159,300 |
| 2025-11-18 | 14.98 | 14.99 | 14.80 | 14.88 | -0.73% | 793,400 |
| 2025-11-17 | 14.50 | 14.99 | 14.41 | 14.99 | +2.95% | 1,342,400 |
| 2025-11-14 | 14.96 | 14.96 | 14.53 | 14.56 | -3.32% | 1,347,100 |
| 2025-11-13 | 15.07 | 15.12 | 14.94 | 15.06 | +0.00% | 804,600 |
| 2025-11-12 | 14.88 | 15.06 | 14.88 | 15.06 | +0.47% | 567,100 |
| 2025-11-11 | 14.89 | 15.05 | 14.89 | 14.99 | +0.67% | 471,700 |
| 2025-11-10 | 14.95 | 15.00 | 14.86 | 14.89 | -0.73% | 361,900 |
| 2025-11-07 | 15.01 | 15.08 | 14.92 | 15.00 | -0.92% | 564,600 |
| 2025-11-06 | 14.99 | 15.14 | 14.84 | 15.14 | +0.53% | 792,600 |
| 2025-11-05 | 14.92 | 15.07 | 14.82 | 15.06 | +0.27% | 799,500 |
| 2025-11-04 | 15.05 | 15.15 | 14.94 | 15.02 | -0.33% | 640,600 |
| 2025-11-03 | 14.91 | 15.08 | 14.90 | 15.07 | +1.07% | 1,648,100 |
| 2025-10-31 | 15.02 | 15.02 | 14.85 | 14.91 | -0.73% | 1,002,900 |
| 2025-10-30 | 14.98 | 15.09 | 14.86 | 15.02 | +0.20% | 1,034,800 |
| 2025-10-29 | 14.87 | 15.02 | 14.87 | 14.99 | +0.60% | 409,300 |
| 2025-10-28 | 14.99 | 15.00 | 14.85 | 14.90 | -0.67% | 914,700 |
| 2025-10-27 | 15.00 | 15.07 | 14.90 | 15.00 | +0.20% | 560,600 |
| 2025-10-24 | 14.74 | 15.03 | 14.74 | 14.97 | +1.15% | 1,048,300 |
| 2025-10-23 | 14.57 | 14.80 | 14.55 | 14.80 | +1.58% | 1,152,200 |
| 2025-10-22 | 14.60 | 14.66 | 14.49 | 14.57 | -0.21% | 635,800 |
| 2025-10-21 | 14.40 | 14.70 | 14.37 | 14.60 | +1.74% | 791,200 |
| 2025-10-17 | 14.52 | 14.52 | 14.31 | 14.35 | -1.51% | 515,900 |
| 2025-10-16 | 14.42 | 14.60 | 14.37 | 14.57 | +1.39% | 867,500 |
| 2025-10-15 | 14.31 | 14.45 | 14.24 | 14.37 | +0.42% | 607,600 |
| 2025-10-14 | 14.49 | 14.57 | 14.16 | 14.31 | -1.24% | 750,900 |
| 2025-10-13 | 14.29 | 14.49 | 14.11 | 14.49 | -0.62% | 829,100 |
| 2025-10-10 | 14.49 | 14.60 | 14.33 | 14.58 | +0.69% | 849,300 |
| 2025-10-09 | 14.26 | 14.69 | 14.25 | 14.48 | +1.69% | 1,258,100 |
| 2025-10-08 | 14.21 | 14.28 | 14.09 | 14.24 | -0.77% | 851,300 |
| 2025-10-07 | 14.17 | 14.35 | 14.17 | 14.35 | +1.27% | 1,139,400 |
| 2025-10-06 | 14.28 | 14.30 | 14.12 | 14.17 | -0.56% | 387,000 |
| 2025-10-03 | 14.28 | 14.32 | 14.19 | 14.25 | -0.21% | 615,200 |
| 2025-10-02 | 14.12 | 14.28 | 14.02 | 14.28 | +1.13% | 942,800 |
| 2025-10-01 | 13.95 | 14.15 | 13.94 | 14.12 | +1.29% | 660,800 |
| 2025-09-30 | 13.88 | 13.97 | 13.75 | 13.94 | +0.43% | 929,800 |
| 2025-09-29 | 13.86 | 13.93 | 13.76 | 13.88 | +0.58% | 277,800 |
| 2025-09-26 | 13.99 | 13.99 | 13.80 | 13.80 | -1.50% | 375,200 |
| 2025-09-25 | 14.17 | 14.17 | 13.98 | 14.01 | -1.20% | 896,700 |
| 2025-09-24 | 14.25 | 14.25 | 14.08 | 14.18 | -0.35% | 499,900 |
| 2025-09-23 | 14.15 | 14.29 | 14.15 | 14.23 | +0.78% | 694,900 |
| 2025-09-22 | 13.98 | 14.22 | 13.98 | 14.12 | +1.58% | 907,000 |
| 2025-09-19 | 14.02 | 14.02 | 13.83 | 13.90 | -0.93% | 1,173,500 |
| 2025-09-18 | 13.84 | 14.05 | 13.79 | 14.03 | +1.74% | 1,007,700 |
| 2025-09-17 | 13.88 | 13.90 | 13.79 | 13.79 | -0.79% | 650,500 |
| 2025-09-16 | 13.73 | 13.92 | 13.73 | 13.90 | +1.24% | 996,600 |
| 2025-09-15 | 13.72 | 13.75 | 13.65 | 13.73 | +0.07% | 309,600 |
| 2025-09-12 | 13.68 | 13.73 | 13.60 | 13.72 | +0.96% | 332,300 |
| 2025-09-11 | 13.64 | 13.72 | 13.55 | 13.59 | -0.37% | 224,600 |
| 2025-09-10 | 13.72 | 13.76 | 13.64 | 13.64 | -0.58% | 543,000 |
| 2025-09-09 | 13.63 | 13.75 | 13.57 | 13.72 | +0.88% | 952,100 |
| 2025-09-08 | 13.55 | 13.67 | 13.55 | 13.60 | +0.15% | 580,100 |
| 2025-09-05 | 13.58 | 13.63 | 13.52 | 13.58 | +0.00% | 343,600 |
| 2025-09-04 | 13.29 | 13.60 | 13.29 | 13.58 | +2.18% | 780,800 |
| 2025-09-03 | 13.25 | 13.29 | 13.17 | 13.29 | +0.23% | 533,300 |
| 2025-09-02 | 13.25 | 13.26 | 13.16 | 13.26 | +0.08% | 357,800 |
| 2025-09-01 | 13.28 | 13.29 | 13.01 | 13.25 | -2.43% | 540,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+2.65%). Pire mois : Août (-4.65%). Sur 5 ans de données quotidiennes (2022–2026).
FAQ · à partir des données de cours actuelles · au 2026-08-27
Réponses rapides
Quel est le dernier cours de clôture de V03.SI (V03.SI) ?
17.08 le 2026-08-27, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de V03.SI ?
Plus haut à 18.75 et plus bas à 13.01 sur les 52 dernières semaines, au 2026-08-27.
Quel est historiquement le mois le plus fort et le plus faible de V03.SI ?
Historiquement, le mois le plus fort de V03.SI a été Juil (moyenne +2.65%) et le plus faible Août (moyenne -4.65%), sur 5 ans de données quotidiennes (2022–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
5 ans (2022–2026), calculés à partir de 980 bougies quotidiennes du data lake Closelook.