Dr. Lal PathLabs Ltd (DLPA)

DLPA
🏛️ Inde →
3,168.70
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 3,330.30 3,330.30 3,330.30 3,330.30 0.0K
09:15 3,327.20 3,329.20 3,312.00 3,312.00 0.8K
09:16 3,311.20 3,321.70 3,308.20 3,308.20 0.5K
09:17 3,308.20 3,312.00 3,308.20 3,310.90 0.1K
09:18 3,311.40 3,311.40 3,308.10 3,311.30 0.2K
09:19 3,311.40 3,311.60 3,305.00 3,311.60 0.3K
09:20 3,311.30 3,311.30 3,308.00 3,311.10 0.0K
09:21 3,312.30 3,317.00 3,312.30 3,317.00 0.1K
09:22 3,317.00 3,317.00 3,315.60 3,316.70 0.1K
09:23 3,316.70 3,319.70 3,316.70 3,317.90 0.2K
09:24 3,320.90 3,327.90 3,320.90 3,324.80 0.0K
09:25 3,324.80 3,324.80 3,322.00 3,322.00 0.1K
09:26 3,321.10 3,321.10 3,318.20 3,318.20 0.0K
09:27 3,327.20 3,327.20 3,326.10 3,326.10 0.3K
09:28 3,323.80 3,323.80 3,323.80 3,323.80 0.0K
09:29 3,323.80 3,323.80 3,318.90 3,318.90 0.0K
09:30 3,321.70 3,325.90 3,320.10 3,320.10 0.2K
09:31 3,322.10 3,322.10 3,320.10 3,320.10 0.0K
09:32 3,322.00 3,323.30 3,321.80 3,321.80 0.1K
09:33 3,322.20 3,322.20 3,322.20 3,322.20 0.0K
09:34 3,325.00 3,327.50 3,325.00 3,325.50 0.1K
09:35 3,325.30 3,325.50 3,322.40 3,325.50 0.2K
09:36 3,325.50 3,325.50 3,325.50 3,325.50 0.1K
09:37 3,324.00 3,324.00 3,321.00 3,321.00 0.0K
09:38 3,321.00 3,323.40 3,320.40 3,320.40 0.5K
09:39 3,317.50 3,317.50 3,313.10 3,313.10 0.3K
09:40 3,313.70 3,313.70 3,310.00 3,311.80 0.1K
09:41 3,311.10 3,311.10 3,311.10 3,311.10 0.0K
09:42 3,311.20 3,311.20 3,308.00 3,308.00 0.1K
09:43 3,307.60 3,307.60 3,306.10 3,306.50 0.3K
09:44 3,306.50 3,307.50 3,306.00 3,307.50 0.2K
09:45 3,307.50 3,307.50 3,307.50 3,307.50 0.0K
09:46 3,307.50 3,307.50 3,305.10 3,307.50 0.2K
09:47 3,307.00 3,307.00 3,305.20 3,305.20 0.0K
09:48 3,306.60 3,306.60 3,306.60 3,306.60 0.1K
09:49 3,306.60 3,308.40 3,306.60 3,308.40 0.2K
09:50 3,308.30 3,310.10 3,308.30 3,310.10 0.0K
09:51 3,310.10 3,311.90 3,308.30 3,308.30 0.2K
09:52 3,305.30 3,308.30 3,305.20 3,305.40 0.1K
09:53 3,300.50 3,303.80 3,300.50 3,301.30 1.4K
09:54 3,304.50 3,304.50 3,303.20 3,303.20 0.3K
09:55 3,303.20 3,303.20 3,303.10 3,303.10 0.0K
09:56 3,303.20 3,305.40 3,303.20 3,305.40 0.0K
09:57 3,305.00 3,305.00 3,305.00 3,305.00 0.0K
09:58 3,303.20 3,305.00 3,303.20 3,303.40 0.0K
09:59 3,305.60 3,311.60 3,305.60 3,311.60 0.1K
10:00 3,311.10 3,311.50 3,309.50 3,309.50 0.0K
10:01 3,309.50 3,309.50 3,309.50 3,309.50 0.0K
10:02 3,310.70 3,310.70 3,310.70 3,310.70 0.0K
10:03 3,309.50 3,310.50 3,309.50 3,310.50 0.0K
10:04 3,308.00 3,308.00 3,304.50 3,306.00 0.8K
10:05 3,306.00 3,307.70 3,306.00 3,307.70 0.1K
10:06 3,307.60 3,308.10 3,307.60 3,308.10 0.2K
10:07 3,308.10 3,309.00 3,308.10 3,309.00 0.1K
10:08 3,309.00 3,310.00 3,309.00 3,310.00 0.2K
10:09 3,310.00 3,310.00 3,309.20 3,309.20 0.0K
10:10 3,310.00 3,310.00 3,305.00 3,305.00 0.2K
10:11 3,303.70 3,306.00 3,303.70 3,304.10 0.2K
10:12 3,305.90 3,305.90 3,304.20 3,304.20 0.0K
10:13 3,305.80 3,305.80 3,305.00 3,305.00 0.1K
10:14 3,304.20 3,304.90 3,304.20 3,304.90 0.1K
10:15 3,304.00 3,304.90 3,304.00 3,304.90 0.1K
10:16 3,306.50 3,306.50 3,304.90 3,304.90 0.0K
10:17 3,305.90 3,306.20 3,305.90 3,306.00 0.2K
10:18 3,307.10 3,307.10 3,306.00 3,306.00 0.0K
10:19 3,305.20 3,305.20 3,305.20 3,305.20 0.0K
10:20 3,305.20 3,305.20 3,305.20 3,305.20 0.0K
10:21 3,305.20 3,308.60 3,305.20 3,308.60 0.3K
10:22 3,308.60 3,308.60 3,305.90 3,306.00 0.1K
10:23 3,306.10 3,306.10 3,305.90 3,305.90 0.0K
10:24 3,305.90 3,305.90 3,305.20 3,305.20 0.0K
10:25 3,304.80 3,305.50 3,304.80 3,305.50 0.1K
10:26 3,304.90 3,304.90 3,301.00 3,301.20 1.0K
10:27 3,301.40 3,301.40 3,301.30 3,301.30 0.0K
10:28 3,301.30 3,301.80 3,301.30 3,301.80 0.1K
10:29 3,301.90 3,301.90 3,297.80 3,297.80 0.8K
10:30 3,298.80 3,298.80 3,292.40 3,292.80 0.8K
10:31 3,292.60 3,301.20 3,292.00 3,300.40 0.9K
10:32 3,299.50 3,304.20 3,296.60 3,302.00 83.2K
10:33 3,304.10 3,308.00 3,301.40 3,303.00 22.6K
10:34 3,303.70 3,306.80 3,303.70 3,305.60 0.0K
10:35 3,305.80 3,308.00 3,305.80 3,307.00 1.0K
10:36 3,305.20 3,305.20 3,301.70 3,301.70 0.1K
10:37 3,303.20 3,303.20 3,302.30 3,302.30 0.0K
10:38 3,302.40 3,303.60 3,301.20 3,303.30 0.1K
10:39 3,303.00 3,303.00 3,301.40 3,302.90 0.0K
10:40 3,302.90 3,302.90 3,302.90 3,302.90 0.0K
10:41 3,303.00 3,303.00 3,303.00 3,303.00 0.0K
10:42 3,303.30 3,303.30 3,303.30 3,303.30 0.0K
10:43 3,303.70 3,303.80 3,303.70 3,303.80 0.0K
10:44 3,304.60 3,306.40 3,304.60 3,306.40 0.1K
10:45 3,305.80 3,307.00 3,300.10 3,301.90 0.3K
10:46 3,301.90 3,301.90 3,301.80 3,301.80 0.1K
10:47 3,301.70 3,301.70 3,301.60 3,301.60 0.0K
10:48 3,300.20 3,300.20 3,298.00 3,299.70 0.6K
10:49 3,298.50 3,298.50 3,298.50 3,298.50 0.0K
10:50 3,298.00 3,299.50 3,298.00 3,299.50 0.8K
10:51 3,300.00 3,300.10 3,300.00 3,300.10 0.0K
10:52 3,300.10 3,300.20 3,300.10 3,300.20 0.0K
10:53 3,300.20 3,301.70 3,300.20 3,300.20 0.0K
10:54 3,301.70 3,301.70 3,301.70 3,301.70 0.0K
10:55 3,300.20 3,301.90 3,300.20 3,300.40 0.0K
10:56 3,300.40 3,300.40 3,300.40 3,300.40 0.0K
10:57 3,301.90 3,302.00 3,301.90 3,302.00 0.0K
10:58 3,302.00 3,302.00 3,301.10 3,301.10 0.1K
10:59 3,301.10 3,301.10 3,300.20 3,300.40 0.1K
11:00 3,300.40 3,300.90 3,300.40 3,300.90 0.0K
11:01 3,300.40 3,300.40 3,300.40 3,300.40 0.0K
11:02 3,300.40 3,300.60 3,300.40 3,300.60 0.0K
11:03 3,300.40 3,300.40 3,299.00 3,299.00 0.1K
11:04 3,298.00 3,298.00 3,298.00 3,298.00 0.1K
11:05 3,299.00 3,299.00 3,298.90 3,298.90 0.0K
11:06 3,298.10 3,298.10 3,298.00 3,298.00 0.1K
11:07 3,298.00 3,298.00 3,295.00 3,297.60 1.8K
11:08 3,297.20 3,297.20 3,297.20 3,297.20 0.0K
11:09 3,296.30 3,296.30 3,296.30 3,296.30 0.0K
11:10 3,296.30 3,296.30 3,296.30 3,296.30 0.0K
11:11 3,296.40 3,297.70 3,296.30 3,297.60 0.2K
11:12 3,299.20 3,299.50 3,299.20 3,299.50 0.0K
11:13 3,299.50 3,301.10 3,299.50 3,299.50 0.0K
11:14 3,299.10 3,299.50 3,299.10 3,299.50 0.0K
11:15 3,296.00 3,296.00 3,296.00 3,296.00 0.1K
11:16 3,300.80 3,300.80 3,300.80 3,300.80 0.0K
11:17 3,298.30 3,299.10 3,298.30 3,299.10 0.0K
11:18 3,299.10 3,299.10 3,299.10 3,299.10 0.0K
11:19 3,299.10 3,299.50 3,299.10 3,299.10 0.0K
11:20 3,299.10 3,299.30 3,299.10 3,299.30 0.0K
11:21 3,299.10 3,299.10 3,299.10 3,299.10 0.0K
11:22 3,299.10 3,299.10 3,299.10 3,299.10 0.0K
11:23 3,299.10 3,299.10 3,299.10 3,299.10 0.1K
11:24 3,299.20 3,299.20 3,298.40 3,298.40 0.6K
11:25 3,298.20 3,298.40 3,298.20 3,298.40 0.0K
11:26 3,298.40 3,298.40 3,298.20 3,298.40 0.0K
11:27 3,298.40 3,298.40 3,298.20 3,298.40 0.0K
11:28 3,298.40 3,298.40 3,298.30 3,298.30 0.0K
11:29 3,298.40 3,298.40 3,298.40 3,298.40 0.0K
11:30 3,298.40 3,298.40 3,298.30 3,298.40 0.0K
11:31 3,298.40 3,298.40 3,296.20 3,296.20 0.1K
11:32 3,297.30 3,297.30 3,297.30 3,297.30 0.1K
11:33 3,297.30 3,297.30 3,297.30 3,297.30 0.0K
11:34 3,297.30 3,297.30 3,297.10 3,297.10 0.0K
11:35 3,297.10 3,297.20 3,297.10 3,297.20 0.0K
11:36 3,297.20 3,297.20 3,297.10 3,297.20 0.0K
11:37 3,297.20 3,297.20 3,297.10 3,297.20 0.0K
11:38 3,297.20 3,297.20 3,297.20 3,297.20 0.0K
11:39 3,297.20 3,297.20 3,297.10 3,297.20 0.0K
11:40 3,297.20 3,297.20 3,297.20 3,297.20 0.0K
11:41 3,297.20 3,297.30 3,297.20 3,297.30 0.1K
11:42 3,297.30 3,297.30 3,297.20 3,297.30 0.0K
11:43 3,297.30 3,297.30 3,297.20 3,297.30 0.0K
11:44 3,297.30 3,297.30 3,297.20 3,297.30 0.0K
11:45 3,297.20 3,297.40 3,297.20 3,297.40 0.0K
11:46 3,297.00 3,297.00 3,297.00 3,297.00 0.1K
11:47 3,296.90 3,296.90 3,296.90 3,296.90 0.0K
11:48 3,296.80 3,297.50 3,296.70 3,297.50 0.2K
11:49 3,299.70 3,299.70 3,297.20 3,297.20 0.1K
11:50 3,299.00 3,299.10 3,299.00 3,299.10 0.0K
11:51 3,297.60 3,297.70 3,297.60 3,297.70 0.0K
11:52 3,299.10 3,299.10 3,298.10 3,298.10 0.0K
11:53 3,298.10 3,298.20 3,298.10 3,298.20 0.0K
11:54 3,299.20 3,299.50 3,299.20 3,299.50 0.2K
11:55 3,298.10 3,298.10 3,298.10 3,298.10 0.0K
11:56 3,299.50 3,299.50 3,299.50 3,299.50 0.0K
11:57 3,299.50 3,299.50 3,298.80 3,298.80 0.0K
11:58 3,299.40 3,299.40 3,299.40 3,299.40 0.0K
11:59 3,298.10 3,299.40 3,298.10 3,298.10 0.0K
12:00 3,299.20 3,299.20 3,292.00 3,292.90 2.3K
12:01 3,294.70 3,294.70 3,294.70 3,294.70 0.0K
12:02 3,294.60 3,294.60 3,294.20 3,294.20 0.0K
12:03 3,294.00 3,294.00 3,294.00 3,294.00 0.0K
12:05 3,292.90 3,292.90 3,292.90 3,292.90 0.0K
12:06 3,294.50 3,294.50 3,294.50 3,294.50 0.2K
12:08 3,294.60 3,294.60 3,294.50 3,294.50 0.0K
12:09 3,294.60 3,294.60 3,294.60 3,294.60 0.1K
12:10 3,294.60 3,294.60 3,294.60 3,294.60 0.0K
12:11 3,294.60 3,294.70 3,294.60 3,294.70 0.0K
12:13 3,296.40 3,296.40 3,296.00 3,296.00 0.1K
12:14 3,293.70 3,293.70 3,293.10 3,293.10 0.0K
12:15 3,293.20 3,293.20 3,293.20 3,293.20 0.0K
12:16 3,295.30 3,295.40 3,294.50 3,294.50 0.1K
12:17 3,295.20 3,295.20 3,295.20 3,295.20 0.0K
12:18 3,294.80 3,294.80 3,294.80 3,294.80 0.0K
12:19 3,294.50 3,294.50 3,294.50 3,294.50 0.0K
12:20 3,294.50 3,294.50 3,294.40 3,294.40 0.0K
12:21 3,294.40 3,294.40 3,293.10 3,293.10 0.0K
12:22 3,294.50 3,294.50 3,294.50 3,294.50 0.0K
12:23 3,294.80 3,294.80 3,293.10 3,293.10 0.0K
12:24 3,293.90 3,293.90 3,293.90 3,293.90 0.0K
12:25 3,293.90 3,293.90 3,293.10 3,293.10 0.0K
12:26 3,293.90 3,293.90 3,293.90 3,293.90 0.0K
12:27 3,293.20 3,293.20 3,293.20 3,293.20 0.0K
12:28 3,293.10 3,293.10 3,293.10 3,293.10 0.0K
12:29 3,293.10 3,293.10 3,293.10 3,293.10 0.0K
12:30 3,292.90 3,292.90 3,292.90 3,292.90 0.0K
12:31 3,292.90 3,292.90 3,292.90 3,292.90 0.0K
12:33 3,292.90 3,293.10 3,292.90 3,293.10 0.0K
12:34 3,292.90 3,294.10 3,292.90 3,294.10 0.6K
12:35 3,294.10 3,294.10 3,293.40 3,293.40 0.0K
12:36 3,294.00 3,294.00 3,294.00 3,294.00 0.0K
12:37 3,294.00 3,294.00 3,294.00 3,294.00 0.0K
12:38 3,294.50 3,294.50 3,294.50 3,294.50 0.0K
12:39 3,294.50 3,294.50 3,294.00 3,294.50 0.0K
12:40 3,294.00 3,294.00 3,294.00 3,294.00 0.0K
12:41 3,294.00 3,294.00 3,294.00 3,294.00 0.0K
12:42 3,294.50 3,294.50 3,294.50 3,294.50 0.0K
12:44 3,292.00 3,293.50 3,292.00 3,293.50 0.3K
12:45 3,292.00 3,292.00 3,292.00 3,292.00 0.0K
12:47 3,292.10 3,292.20 3,292.10 3,292.10 0.0K
12:48 3,292.20 3,292.20 3,292.10 3,292.20 0.0K
12:49 3,292.20 3,292.20 3,292.10 3,292.10 0.1K
12:50 3,292.00 3,292.20 3,292.00 3,292.20 0.1K
12:51 3,292.00 3,292.00 3,292.00 3,292.00 0.0K
12:52 3,292.00 3,292.20 3,292.00 3,292.20 0.0K
12:53 3,292.20 3,292.20 3,292.20 3,292.20 0.0K
12:54 3,292.00 3,292.00 3,292.00 3,292.00 0.0K
12:55 3,292.00 3,292.00 3,292.00 3,292.00 0.0K
12:56 3,292.00 3,292.10 3,292.00 3,292.10 0.0K
12:57 3,292.00 3,292.00 3,292.00 3,292.00 0.0K
12:58 3,292.10 3,292.10 3,292.00 3,292.10 0.1K
12:59 3,292.00 3,292.10 3,292.00 3,292.10 0.0K
13:00 3,292.10 3,292.10 3,292.00 3,292.00 0.0K
13:01 3,292.00 3,292.00 3,292.00 3,292.00 0.0K
13:02 3,292.00 3,292.00 3,290.00 3,291.50 2.3K
13:03 3,291.50 3,292.10 3,291.20 3,291.20 0.2K
13:04 3,291.10 3,291.10 3,290.00 3,290.00 0.3K
13:05 3,291.00 3,291.00 3,288.00 3,288.50 2.1K
13:06 3,288.60 3,288.60 3,288.60 3,288.60 0.0K
13:07 3,288.60 3,289.60 3,288.60 3,288.60 0.0K
13:08 3,288.70 3,288.70 3,288.60 3,288.60 0.0K
13:09 3,288.60 3,288.60 3,288.60 3,288.60 0.0K
13:10 3,289.00 3,289.30 3,289.00 3,289.00 0.0K
13:11 3,289.00 3,289.30 3,289.00 3,289.10 0.0K
13:12 3,289.30 3,289.30 3,289.10 3,289.10 0.1K
13:13 3,288.60 3,288.90 3,288.60 3,288.90 0.7K
13:14 3,291.00 3,291.90 3,291.00 3,291.30 0.4K
13:15 3,291.30 3,291.30 3,291.30 3,291.30 0.0K
13:16 3,291.30 3,291.30 3,289.10 3,291.30 0.0K
13:17 3,289.20 3,290.80 3,289.20 3,290.80 0.1K
13:18 3,290.80 3,290.80 3,290.10 3,290.10 0.0K
13:20 3,290.70 3,290.70 3,290.20 3,290.20 0.0K
13:21 3,290.10 3,290.10 3,290.10 3,290.10 1.9K
13:22 3,290.20 3,290.20 3,289.30 3,289.30 0.6K
13:23 3,290.70 3,290.70 3,290.00 3,290.00 2.1K
13:24 3,290.00 3,292.90 3,290.00 3,292.90 1.0K
13:25 3,291.10 3,291.10 3,291.10 3,291.10 0.0K
13:26 3,291.20 3,292.70 3,291.20 3,292.70 0.5K
13:27 3,292.00 3,292.00 3,292.00 3,292.00 0.0K
13:28 3,292.00 3,292.00 3,292.00 3,292.00 0.0K
13:29 3,292.00 3,292.00 3,292.00 3,292.00 0.0K
13:30 3,292.40 3,292.70 3,292.40 3,292.70 0.0K
13:31 3,292.70 3,292.70 3,292.70 3,292.70 0.0K
13:32 3,293.80 3,293.80 3,293.80 3,293.80 0.0K
13:33 3,294.20 3,294.20 3,292.70 3,292.70 0.0K
13:34 3,293.10 3,293.10 3,293.10 3,293.10 0.0K
13:35 3,293.80 3,293.80 3,293.80 3,293.80 0.0K
13:36 3,293.40 3,293.40 3,293.40 3,293.40 0.0K
13:38 3,293.00 3,293.80 3,293.00 3,293.00 0.0K
13:39 3,293.40 3,293.40 3,293.40 3,293.40 0.0K
13:41 3,292.80 3,293.80 3,291.30 3,291.30 0.0K
13:42 3,291.50 3,293.60 3,291.50 3,293.60 0.1K
13:43 3,291.60 3,291.60 3,288.60 3,288.60 0.2K
13:44 3,291.90 3,291.90 3,288.60 3,288.60 0.7K
13:45 3,288.60 3,288.60 3,288.60 3,288.60 0.3K
13:46 3,288.70 3,288.70 3,288.60 3,288.70 0.0K
13:47 3,288.70 3,288.70 3,288.70 3,288.70 0.0K
13:48 3,288.70 3,288.70 3,288.70 3,288.70 0.1K
13:49 3,288.60 3,288.60 3,288.60 3,288.60 0.0K
13:50 3,288.70 3,288.70 3,288.60 3,288.60 0.1K
13:51 3,288.60 3,288.60 3,288.60 3,288.60 0.0K
13:52 3,288.60 3,288.60 3,288.60 3,288.60 0.0K
13:53 3,288.70 3,288.70 3,288.60 3,288.60 0.0K
13:54 3,289.80 3,290.80 3,289.50 3,289.50 0.2K
13:55 3,289.20 3,289.30 3,289.20 3,289.30 0.0K
13:56 3,288.60 3,290.20 3,288.60 3,290.20 0.2K
13:57 3,289.00 3,289.50 3,288.60 3,288.60 0.0K
13:58 3,288.60 3,288.60 3,288.60 3,288.60 0.0K
13:59 3,288.60 3,289.60 3,288.60 3,288.60 0.0K
14:00 3,289.10 3,289.10 3,289.10 3,289.10 0.0K
14:01 3,289.10 3,289.10 3,289.10 3,289.10 0.0K
14:02 3,288.60 3,288.60 3,288.60 3,288.60 0.0K
14:03 3,288.60 3,288.60 3,288.60 3,288.60 0.0K
14:04 3,288.80 3,288.80 3,288.60 3,288.60 0.0K
14:05 3,288.60 3,288.60 3,288.60 3,288.60 0.0K
14:06 3,288.60 3,288.60 3,288.60 3,288.60 0.0K
14:07 3,288.60 3,288.60 3,288.00 3,288.00 0.9K
14:08 3,286.00 3,286.00 3,285.00 3,285.00 0.5K
14:09 3,285.00 3,285.50 3,285.00 3,285.50 0.5K
14:10 3,285.70 3,285.80 3,285.70 3,285.80 0.0K
14:11 3,285.70 3,286.70 3,285.50 3,286.60 0.0K
14:12 3,285.50 3,285.50 3,285.50 3,285.50 0.0K
14:13 3,285.50 3,286.60 3,285.00 3,285.00 0.0K
14:14 3,285.00 3,286.30 3,285.00 3,286.30 0.0K
14:15 3,286.30 3,286.30 3,286.20 3,286.20 0.0K
14:16 3,289.90 3,289.90 3,285.00 3,285.00 0.6K
14:17 3,285.00 3,285.00 3,285.00 3,285.00 0.4K
14:18 3,286.80 3,286.80 3,286.80 3,286.80 0.0K
14:20 3,285.00 3,285.50 3,285.00 3,285.00 0.0K
14:21 3,285.20 3,285.50 3,285.10 3,285.10 0.1K
14:22 3,286.40 3,286.40 3,285.10 3,285.10 0.0K
14:23 3,285.10 3,285.10 3,285.10 3,285.10 0.0K
14:24 3,285.10 3,285.10 3,285.10 3,285.10 0.0K
14:26 3,285.10 3,286.00 3,285.10 3,286.00 0.1K
14:27 3,286.00 3,286.00 3,285.10 3,285.10 0.0K
14:28 3,286.40 3,291.50 3,286.40 3,291.50 0.2K
14:29 3,291.50 3,292.50 3,291.50 3,291.50 0.1K
14:30 3,291.50 3,292.40 3,291.50 3,292.40 0.0K
14:31 3,292.20 3,292.20 3,291.70 3,291.70 0.0K
14:32 3,291.70 3,291.70 3,291.70 3,291.70 0.0K
14:33 3,289.80 3,289.80 3,289.80 3,289.80 0.0K
14:34 3,289.90 3,289.90 3,289.90 3,289.90 0.0K
14:35 3,289.90 3,289.90 3,289.90 3,289.90 0.0K
14:36 3,289.90 3,289.90 3,289.90 3,289.90 0.0K
14:37 3,290.10 3,290.10 3,290.10 3,290.10 0.0K
14:38 3,290.10 3,290.30 3,290.00 3,290.30 0.3K
14:39 3,293.50 3,293.50 3,290.50 3,293.20 0.1K
14:40 3,292.70 3,292.90 3,291.00 3,291.00 0.0K
14:41 3,292.90 3,292.90 3,292.10 3,292.10 0.1K
14:42 3,292.10 3,292.10 3,290.00 3,290.70 0.1K
14:43 3,290.00 3,290.70 3,290.00 3,290.30 1.1K
14:44 3,290.40 3,290.40 3,290.40 3,290.40 0.2K
14:45 3,290.40 3,290.40 3,290.40 3,290.40 0.0K
14:46 3,290.10 3,290.40 3,290.10 3,290.40 0.2K
14:47 3,290.40 3,290.40 3,290.40 3,290.40 0.0K
14:48 3,290.40 3,290.40 3,290.00 3,290.40 0.0K
14:49 3,290.40 3,290.40 3,290.00 3,290.40 0.0K
14:50 3,290.40 3,290.70 3,290.10 3,290.70 0.0K
14:51 3,290.70 3,290.70 3,290.00 3,290.70 0.2K
14:52 3,290.00 3,290.70 3,290.00 3,290.70 0.1K
14:53 3,290.70 3,290.70 3,290.70 3,290.70 0.0K
14:54 3,290.70 3,290.70 3,290.70 3,290.70 0.1K
14:55 3,290.70 3,290.70 3,290.10 3,290.70 0.0K
14:56 3,290.20 3,293.00 3,290.20 3,293.00 0.1K
14:57 3,293.00 3,293.00 3,291.80 3,291.80 0.1K
14:58 3,291.60 3,291.60 3,290.00 3,291.40 0.0K
14:59 3,290.10 3,291.40 3,290.10 3,291.40 0.1K
15:00 3,291.40 3,299.00 3,291.40 3,298.50 0.7K
15:01 3,298.30 3,305.80 3,298.30 3,305.80 0.6K
15:02 3,303.60 3,306.00 3,303.20 3,303.20 0.3K
15:03 3,304.60 3,305.00 3,303.60 3,304.50 0.3K
15:04 3,304.40 3,304.40 3,302.80 3,303.90 0.3K
15:05 3,303.50 3,303.50 3,303.20 3,303.50 0.2K
15:06 3,303.50 3,303.50 3,302.80 3,303.10 0.3K
15:07 3,303.00 3,305.00 3,302.90 3,304.90 0.3K
15:08 3,302.50 3,304.30 3,302.30 3,302.50 0.2K
15:09 3,302.90 3,304.90 3,301.50 3,302.00 0.9K
15:10 3,301.90 3,301.90 3,298.60 3,299.10 0.4K
15:11 3,300.00 3,301.70 3,298.50 3,301.50 0.3K
15:12 3,301.50 3,302.00 3,300.20 3,302.00 0.3K
15:13 3,299.80 3,301.90 3,299.80 3,300.00 0.3K
15:14 3,299.50 3,304.00 3,298.70 3,304.00 0.4K
15:15 3,304.00 3,304.00 3,301.00 3,302.00 0.4K
15:16 3,302.50 3,306.00 3,302.50 3,305.70 0.3K
15:17 3,305.70 3,308.60 3,305.50 3,308.00 0.6K
15:18 3,308.00 3,308.00 3,305.30 3,308.00 0.8K
15:19 3,308.00 3,309.00 3,306.90 3,309.00 0.3K
15:20 3,309.40 3,312.30 3,307.20 3,309.90 1.3K
15:21 3,309.80 3,309.80 3,307.60 3,308.00 0.1K
15:22 3,308.00 3,308.00 3,307.70 3,307.70 0.1K
15:23 3,307.80 3,308.00 3,307.80 3,307.80 0.2K
15:24 3,307.70 3,308.00 3,307.70 3,308.00 0.3K
15:25 3,308.10 3,310.10 3,308.10 3,308.70 0.1K
15:26 3,310.90 3,312.00 3,310.40 3,311.80 0.1K
15:27 3,315.00 3,315.00 3,313.00 3,313.30 0.2K
15:28 3,313.40 3,315.50 3,310.10 3,315.40 0.4K
15:29 3,315.60 3,316.00 3,304.40 3,304.40 0.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 3,105.00 3,190.40 3,105.00 3,168.70 0.1M
2025-09-30 3,154.90 3,179.90 3,102.40 3,118.10 0.1M
2025-09-29 3,181.00 3,210.70 3,102.00 3,132.80 0.1M
2025-09-26 3,230.20 3,239.00 3,181.50 3,194.50 0.1M
2025-09-25 3,289.50 3,313.30 3,228.20 3,261.10 0.1M
2025-09-24 3,330.30 3,330.70 3,285.00 3,304.40 0.2M
2025-09-23 3,405.80 3,405.80 3,305.00 3,330.30 0.1M
2025-09-22 3,456.70 3,456.70 3,362.20 3,388.50 0.1M
2025-09-19 3,292.20 3,540.00 3,276.10 3,473.50 0.4M
2025-09-18 3,261.00 3,291.60 3,252.00 3,285.40 0.2M
2025-09-17 3,283.50 3,291.20 3,236.00 3,261.30 0.1M
2025-09-16 3,320.00 3,320.00 3,260.10 3,270.30 0.1M
2025-09-15 3,342.00 3,360.00 3,260.00 3,298.00 0.1M
2025-09-12 3,286.30 3,350.00 3,265.00 3,343.90 0.1M
2025-09-11 3,248.00 3,310.00 3,201.60 3,283.90 0.1M
2025-09-10 3,180.00 3,253.50 3,174.10 3,223.70 0.1M
2025-09-09 3,210.70 3,210.70 3,160.00 3,176.00 0.0M
2025-09-08 3,245.00 3,249.50 3,170.10 3,195.00 0.1M
2025-09-05 3,309.00 3,335.00 3,229.40 3,249.60 0.4M
2025-09-04 3,399.00 3,415.40 3,304.30 3,319.40 0.3M
2025-09-03 3,228.30 3,395.00 3,208.30 3,337.60 0.2M
2025-09-02 3,299.00 3,299.00 3,200.00 3,228.30 0.1M
2025-09-01 3,308.80 3,345.00 3,225.00 3,272.10 0.1M
2025-08-29 3,301.20 3,409.30 3,292.90 3,308.90 0.3M
2025-08-28 3,307.90 3,368.70 3,275.00 3,323.30 0.1M
2025-08-26 3,330.00 3,395.00 3,298.60 3,308.50 0.1M
2025-08-25 3,361.00 3,402.50 3,340.00 3,359.90 0.1M
2025-08-22 3,389.00 3,434.00 3,329.00 3,374.90 0.1M
2025-08-21 3,455.00 3,457.00 3,338.60 3,383.40 0.1M
2025-08-20 3,392.30 3,495.70 3,392.30 3,450.90 0.2M
2025-08-19 3,446.10 3,506.40 3,361.50 3,386.40 0.2M
2025-08-18 3,379.90 3,442.00 3,346.50 3,428.70 0.1M
2025-08-14 3,318.00 3,365.00 3,260.00 3,347.80 0.1M
2025-08-13 3,256.00 3,310.80 3,233.20 3,295.40 0.1M
2025-08-12 3,219.00 3,265.40 3,218.20 3,256.00 0.1M
2025-08-11 3,190.00 3,229.10 3,174.70 3,219.00 0.1M
2025-08-08 3,219.00 3,223.80 3,170.00 3,190.30 0.1M
2025-08-07 3,192.90 3,227.40 3,146.50 3,213.10 0.1M
2025-08-06 3,181.00 3,221.00 3,167.60 3,208.90 0.1M
2025-08-05 3,101.00 3,214.00 3,101.00 3,194.40 0.2M
2025-08-04 3,206.10 3,206.10 3,085.20 3,100.00 0.1M
2025-08-01 3,190.00 3,215.90 3,108.00 3,177.20 0.2M
2025-07-31 3,031.00 3,175.00 3,031.00 3,150.90 0.3M
2025-07-30 3,050.00 3,120.00 3,015.10 3,099.10 0.1M
2025-07-29 3,049.70 3,052.40 3,009.90 3,026.20 0.1M
2025-07-28 3,077.00 3,122.40 3,000.80 3,032.40 0.1M
2025-07-25 3,092.90 3,137.90 3,050.10 3,077.10 0.1M
2025-07-24 3,017.20 3,111.20 3,007.60 3,092.70 0.2M
2025-07-23 2,999.40 3,055.10 2,980.00 3,017.20 0.1M
2025-07-22 2,973.60 3,019.80 2,947.50 3,004.00 0.1M
2025-07-21 2,988.60 2,994.90 2,923.50 2,973.60 0.1M
2025-07-18 2,955.80 3,014.10 2,945.90 3,003.50 0.1M
2025-07-17 2,998.00 3,027.90 2,953.00 2,982.30 0.1M
2025-07-16 2,960.20 3,000.20 2,945.80 2,985.60 0.2M
2025-07-15 2,900.00 2,982.00 2,875.80 2,974.30 0.2M
2025-07-14 2,910.00 2,926.50 2,880.10 2,897.50 0.1M
2025-07-11 2,929.00 2,948.00 2,885.40 2,926.50 0.2M
2025-07-10 2,980.00 2,990.00 2,898.00 2,929.50 0.1M
2025-07-09 2,897.90 2,992.00 2,896.90 2,963.70 0.3M
2025-07-08 2,859.00 2,923.00 2,824.90 2,880.00 0.2M
2025-07-07 2,855.00 2,873.90 2,815.00 2,854.70 0.1M
2025-07-04 2,750.00 2,859.00 2,747.60 2,849.00 0.2M
2025-07-03 2,791.90 2,791.90 2,742.80 2,756.70 0.1M
2025-07-02 2,770.00 2,819.40 2,765.50 2,772.80 0.2M
2025-07-01 2,818.80 2,818.80 2,760.80 2,774.00 0.3M
2025-06-30 2,785.00 2,824.20 2,782.70 2,796.30 0.1M
2025-06-27 2,762.90 2,790.00 2,740.00 2,768.90 0.2M
2025-06-26 2,781.00 2,781.00 2,730.80 2,749.40 0.2M
2025-06-25 2,755.00 2,795.90 2,745.00 2,767.20 0.2M
2025-06-24 2,807.50 2,835.00 2,730.00 2,737.30 0.1M
2025-06-23 2,849.00 2,896.00 2,793.10 2,803.90 0.2M
2025-06-20 2,894.00 2,934.00 2,865.40 2,912.30 0.1M
2025-06-19 2,926.90 2,926.90 2,870.00 2,879.70 0.0M
2025-06-18 2,905.00 2,939.80 2,875.00 2,911.50 0.0M
2025-06-17 2,944.00 2,952.90 2,901.00 2,928.20 0.1M
2025-06-16 2,953.40 2,970.00 2,892.50 2,947.00 0.1M
2025-06-13 2,961.00 2,965.10 2,905.80 2,953.40 0.1M
2025-06-12 2,980.00 3,029.70 2,945.40 2,971.60 0.2M
2025-06-11 2,990.00 3,017.60 2,944.00 2,985.10 0.3M
2025-06-10 2,890.00 2,973.60 2,832.10 2,960.10 0.2M
2025-06-09 2,855.00 2,894.70 2,855.00 2,874.70 0.1M
2025-06-06 2,880.00 2,885.00 2,835.10 2,846.20 0.1M
2025-06-05 2,865.00 2,888.00 2,845.10 2,857.00 0.1M
2025-06-04 2,848.00 2,864.00 2,823.10 2,850.40 0.1M
2025-06-03 2,765.00 2,853.90 2,755.00 2,823.80 0.1M
2025-06-02 2,800.00 2,800.00 2,746.20 2,766.10 0.1M
2025-05-30 2,852.00 2,852.00 2,775.80 2,786.60 0.1M
2025-05-29 2,847.00 2,854.40 2,820.00 2,829.40 0.0M
2025-05-28 2,848.80 2,852.40 2,797.10 2,826.80 0.1M
2025-05-27 2,874.90 2,875.00 2,831.00 2,848.80 0.1M
2025-05-26 2,850.00 2,906.20 2,830.00 2,863.90 0.1M
2025-05-23 2,829.80 2,869.00 2,789.40 2,849.80 0.1M
2025-05-22 2,835.00 2,848.50 2,791.80 2,820.20 0.1M
2025-05-21 2,835.00 2,885.00 2,803.50 2,835.20 0.2M
2025-05-20 2,823.60 2,850.00 2,781.00 2,821.30 0.2M
2025-05-19 2,820.00 2,825.90 2,773.20 2,794.40 0.2M
2025-05-16 2,814.00 2,823.60 2,750.70 2,799.60 0.1M
2025-05-15 2,810.60 2,823.10 2,780.10 2,792.70 0.1M
2025-05-14 2,809.80 2,826.90 2,770.00 2,806.40 0.5M
2025-05-13 2,812.00 2,860.00 2,750.00 2,779.80 0.1M
2025-05-12 2,830.60 2,848.80 2,764.00 2,807.10 0.2M
2025-05-09 2,739.00 2,875.00 2,708.00 2,774.40 0.2M
2025-05-08 2,845.00 2,903.00 2,756.60 2,775.30 0.2M
2025-05-07 2,756.00 2,861.00 2,755.00 2,852.30 0.1M
2025-05-06 2,757.90 2,817.30 2,733.50 2,807.80 0.1M
2025-05-05 2,796.20 2,803.80 2,731.20 2,758.50 0.1M
2025-05-02 2,763.00 2,839.70 2,722.70 2,793.60 0.1M
2025-04-30 2,778.00 2,849.90 2,740.50 2,769.10 0.2M
2025-04-29 2,835.00 2,851.60 2,752.60 2,777.80 0.2M
2025-04-28 2,795.00 2,880.00 2,772.50 2,811.70 0.5M
2025-04-25 2,837.00 2,979.00 2,723.30 2,911.20 1.2M
2025-04-24 2,775.00 2,840.80 2,757.10 2,788.20 0.1M
2025-04-23 2,779.00 2,786.40 2,733.70 2,768.20 0.1M
2025-04-22 2,739.90 2,785.00 2,723.60 2,762.10 0.1M
2025-04-21 2,694.00 2,744.60 2,694.00 2,727.20 0.1M
2025-04-17 2,750.00 2,772.40 2,701.00 2,714.10 0.1M
2025-04-16 2,751.00 2,779.70 2,729.00 2,772.30 0.1M
2025-04-15 2,702.00 2,768.00 2,681.40 2,752.80 0.1M
2025-04-11 2,670.05 2,715.00 2,640.10 2,701.80 0.2M
2025-04-09 2,506.00 2,686.00 2,506.00 2,667.75 0.5M
2025-04-08 2,524.65 2,545.45 2,453.75 2,535.95 0.1M
2025-04-07 2,382.25 2,485.35 2,351.55 2,463.10 0.4M
2025-04-04 2,510.00 2,541.00 2,465.00 2,515.70 0.1M
2025-04-03 2,485.00 2,576.25 2,463.60 2,514.85 0.1M
2025-04-02 2,400.05 2,510.00 2,371.00 2,497.15 1.0M
2025-04-01 2,489.75 2,519.00 2,376.10 2,399.40 0.4M
2025-03-28 2,487.75 2,505.00 2,460.00 2,478.80 0.1M
2025-03-27 2,410.00 2,555.25 2,410.00 2,488.00 0.3M
2025-03-26 2,503.00 2,517.45 2,440.65 2,447.80 0.2M
2025-03-25 2,514.00 2,529.00 2,480.00 2,502.90 0.2M
2025-03-24 2,518.30 2,544.90 2,478.30 2,490.45 0.4M
2025-03-21 2,506.80 2,557.35 2,498.00 2,533.85 0.2M
2025-03-20 2,591.00 2,591.00 2,511.05 2,518.25 0.1M
2025-03-19 2,521.05 2,579.95 2,521.05 2,559.80 0.1M
2025-03-18 2,567.95 2,567.95 2,499.95 2,532.20 0.1M
2025-03-17 2,525.05 2,582.00 2,525.05 2,543.20 0.1M
2025-03-13 2,502.00 2,537.45 2,493.75 2,525.05 0.1M
2025-03-12 2,511.00 2,551.45 2,494.55 2,523.25 0.1M
2025-03-11 2,558.65 2,601.45 2,507.00 2,528.30 0.2M
2025-03-10 2,511.85 2,628.00 2,492.20 2,603.95 0.4M
2025-03-07 2,500.00 2,533.40 2,483.00 2,493.25 0.1M
2025-03-06 2,450.95 2,525.00 2,423.00 2,518.40 0.1M
2025-03-05 2,381.95 2,434.80 2,369.55 2,427.30 0.4M
2025-03-04 2,325.00 2,399.90 2,310.75 2,386.70 0.2M
2025-03-03 2,308.90 2,355.00 2,293.55 2,349.70 0.2M
2025-02-28 2,351.90 2,358.35 2,300.00 2,310.45 0.1M
2025-02-27 2,399.00 2,434.95 2,302.30 2,358.55 0.9M
2025-02-25 2,589.75 2,616.85 2,383.05 2,410.10 0.8M
2025-02-24 2,592.00 2,624.90 2,577.85 2,589.75 0.2M
2025-02-21 2,625.45 2,629.95 2,546.00 2,599.50 0.2M
2025-02-20 2,611.90 2,640.00 2,572.50 2,625.45 0.1M
2025-02-19 2,600.00 2,629.70 2,566.20 2,612.85 0.1M
2025-02-18 2,629.50 2,641.85 2,603.25 2,627.15 0.1M
2025-02-17 2,607.15 2,637.05 2,592.60 2,629.50 0.2M
2025-02-14 2,623.50 2,662.30 2,587.05 2,620.30 0.1M
2025-02-13 2,660.00 2,689.95 2,615.20 2,623.50 0.1M
2025-02-12 2,676.00 2,723.00 2,643.00 2,673.40 0.1M
2025-02-11 2,752.00 2,772.20 2,677.60 2,716.30 0.2M
2025-02-10 2,833.10 2,833.15 2,767.10 2,772.80 0.1M
2025-02-07 2,805.00 2,819.50 2,770.00 2,811.80 0.1M
2025-02-06 2,760.00 2,818.00 2,760.00 2,805.55 0.1M
2025-02-05 2,846.00 2,850.05 2,784.05 2,792.50 0.1M
2025-02-04 2,855.05 2,861.50 2,784.70 2,830.20 0.1M
2025-02-03 2,850.00 2,858.00 2,771.30 2,817.25 0.1M
2025-02-01 2,889.00 2,893.90 2,795.00 2,861.60 0.1M
2025-01-31 2,888.00 2,935.00 2,822.05 2,853.05 0.2M
2025-01-30 2,759.00 2,891.95 2,754.95 2,877.85 1.0M
2025-01-29 2,677.20 2,786.90 2,677.10 2,759.00 0.3M
2025-01-28 2,750.10 2,761.95 2,666.95 2,681.95 0.2M
2025-01-27 2,824.45 2,824.45 2,739.85 2,746.70 0.1M
2025-01-24 2,860.10 2,868.60 2,810.80 2,828.85 0.3M
2025-01-23 2,870.00 2,928.95 2,861.60 2,877.65 0.3M
2025-01-22 2,808.40 2,850.00 2,794.30 2,842.85 0.2M
2025-01-21 2,815.75 2,850.65 2,774.70 2,794.30 0.1M
2025-01-20 2,810.05 2,839.05 2,793.00 2,820.50 0.1M
2025-01-17 2,825.00 2,829.95 2,793.00 2,810.05 0.1M
2025-01-16 2,804.40 2,819.60 2,755.95 2,813.45 0.1M
2025-01-15 2,805.00 2,821.10 2,730.10 2,771.45 0.2M
2025-01-14 2,862.00 2,872.20 2,785.50 2,803.05 0.4M
2025-01-13 2,900.05 2,912.00 2,850.00 2,863.80 0.1M
2025-01-10 3,003.45 3,003.45 2,908.65 2,928.15 0.2M
2025-01-09 3,009.50 3,012.50 2,964.80 3,004.25 0.1M
2025-01-08 3,100.70 3,111.00 2,981.30 2,994.55 0.2M
2025-01-07 3,000.05 3,143.90 2,982.15 3,100.65 0.5M
2025-01-06 2,985.00 3,077.05 2,950.20 3,000.45 1.3M
2025-01-03 3,002.05 3,034.90 2,908.25 2,944.65 0.3M
2025-01-02 3,058.70 3,062.20 2,977.00 3,001.00 0.4M
2025-01-01 2,991.25 3,065.00 2,981.85 3,053.05 0.2M