Gaztransport et Technigaz SA (GTT)

GTT
🏛️ France →
156.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 81.85 82.45 81.30 82.25 0.0M
2021-12-30 82.15 82.40 80.45 82.15 0.1M
2021-12-29 81.90 82.15 79.60 82.15 0.1M
2021-12-28 80.85 82.25 80.70 82.25 0.0M
2021-12-27 80.20 80.90 80.15 80.85 0.0M
2021-12-24 80.00 80.60 79.75 80.45 0.0M
2021-12-23 79.05 80.75 79.05 80.25 0.1M
2021-12-22 77.80 79.00 77.80 78.95 0.1M
2021-12-21 76.30 77.75 76.25 77.75 0.1M
2021-12-20 74.80 75.65 72.90 75.65 0.1M
2021-12-17 75.85 77.00 75.05 76.30 0.1M
2021-12-16 73.30 76.75 73.30 75.90 0.2M
2021-12-15 69.90 72.95 69.90 72.50 0.1M
2021-12-14 70.00 70.65 69.25 69.60 0.0M
2021-12-13 71.05 71.20 69.80 70.20 0.0M
2021-12-10 71.00 71.75 70.95 71.15 0.0M
2021-12-09 71.70 71.85 70.75 71.30 0.0M
2021-12-08 72.10 72.30 70.85 71.50 0.0M
2021-12-07 70.85 72.40 70.70 72.40 0.1M
2021-12-06 70.35 70.85 69.70 70.30 0.0M
2021-12-03 71.45 71.80 70.15 70.35 0.0M
2021-12-02 70.80 72.20 70.40 71.35 0.0M
2021-12-01 71.85 72.30 71.00 71.50 0.1M
2021-11-30 71.30 72.05 70.25 71.10 0.1M
2021-11-29 71.30 72.60 71.30 72.25 0.1M
2021-11-26 70.10 71.85 69.85 71.00 0.1M
2021-11-25 70.20 71.80 70.10 71.60 0.1M
2021-11-24 69.05 70.30 68.60 69.90 0.1M
2021-11-23 71.10 71.15 69.05 69.05 0.1M
2021-11-22 72.20 72.75 71.25 71.40 0.1M
2021-11-19 71.80 72.95 71.60 72.05 0.1M
2021-11-18 72.45 72.45 71.15 71.50 0.1M
2021-11-17 72.55 73.55 72.40 72.90 0.1M
2021-11-16 68.05 73.50 67.60 72.55 0.3M
2021-11-15 66.00 66.40 65.60 66.10 0.0M
2021-11-12 66.15 66.45 65.65 66.05 0.0M
2021-11-11 66.45 66.45 65.65 66.10 0.0M
2021-11-10 65.90 66.75 65.75 66.45 0.0M
2021-11-09 66.50 66.75 66.00 66.15 0.0M
2021-11-08 66.70 66.95 66.20 66.50 0.0M
2021-11-05 67.00 67.35 66.35 66.60 0.0M
2021-11-04 67.05 68.40 67.00 67.00 0.1M
2021-11-03 67.25 67.50 66.45 67.05 0.1M
2021-11-02 71.00 71.00 68.40 68.85 0.1M
2021-11-01 71.35 71.90 70.85 70.85 0.1M
2021-10-29 70.00 71.40 69.95 71.40 0.1M
2021-10-28 70.20 70.65 69.60 70.05 0.1M
2021-10-27 70.70 70.95 69.60 70.60 0.0M
2021-10-26 70.30 70.95 69.70 70.45 0.0M
2021-10-25 71.20 71.30 69.60 69.85 0.0M
2021-10-22 71.00 71.50 70.60 71.00 0.0M
2021-10-21 70.10 71.45 69.60 71.00 0.1M
2021-10-20 70.25 70.65 69.55 70.35 0.1M
2021-10-19 68.85 70.75 68.85 70.25 0.1M
2021-10-18 68.05 69.10 67.95 68.65 0.0M
2021-10-15 67.45 68.50 67.20 67.95 0.1M
2021-10-14 67.20 67.75 66.75 67.50 0.0M
2021-10-13 66.60 66.95 66.10 66.75 0.0M
2021-10-12 66.25 66.65 65.90 66.55 0.0M
2021-10-11 66.15 67.05 65.90 66.70 0.0M
2021-10-08 66.70 66.75 65.90 66.15 0.0M
2021-10-07 66.15 66.75 65.65 66.55 0.0M
2021-10-06 65.75 66.20 64.85 65.90 0.1M
2021-10-05 66.80 66.80 65.85 66.10 0.0M
2021-10-04 65.35 66.75 65.35 66.60 0.1M
2021-10-01 64.45 65.35 64.30 65.20 0.0M
2021-09-30 64.40 65.00 63.90 64.75 0.1M
2021-09-29 63.10 64.55 61.95 63.90 0.1M
2021-09-28 64.00 64.25 62.65 62.95 0.1M
2021-09-27 65.15 65.25 64.00 64.05 0.0M
2021-09-24 65.00 65.40 64.50 64.50 0.1M
2021-09-23 64.65 65.35 64.30 64.95 0.1M
2021-09-22 64.00 64.75 64.00 64.20 0.0M
2021-09-21 63.10 64.25 63.10 63.50 0.1M
2021-09-20 63.55 63.55 62.05 63.05 0.1M
2021-09-17 64.10 64.45 63.65 63.65 0.1M
2021-09-16 64.65 65.10 64.05 64.05 0.1M
2021-09-15 65.20 65.55 64.65 64.65 0.1M
2021-09-14 65.50 65.55 64.40 65.20 0.1M
2021-09-13 65.70 66.25 65.20 65.55 0.1M
2021-09-10 66.95 67.00 65.25 65.60 0.1M
2021-09-09 68.00 68.40 66.60 66.70 0.1M
2021-09-08 70.30 70.30 69.15 69.65 0.0M
2021-09-07 70.70 70.70 70.00 70.50 0.0M
2021-09-06 70.05 70.85 69.80 70.85 0.0M
2021-09-03 71.50 71.55 69.75 70.00 0.0M
2021-09-02 70.85 71.90 70.65 71.55 0.0M
2021-09-01 71.00 71.30 70.45 70.50 0.0M
2021-08-31 70.25 70.75 69.85 70.55 0.1M
2021-08-30 70.15 70.75 70.10 70.35 0.0M
2021-08-27 70.95 71.10 70.00 70.00 0.0M
2021-08-26 69.90 70.95 69.65 70.90 0.0M
2021-08-25 69.60 70.25 69.60 70.00 0.0M
2021-08-24 69.35 70.20 69.35 69.70 0.0M
2021-08-23 69.05 69.70 69.05 69.30 0.0M
2021-08-20 69.15 69.15 68.20 68.65 0.0M
2021-08-19 69.10 69.10 67.90 68.75 0.0M
2021-08-18 68.40 70.35 68.35 69.80 0.1M
2021-08-17 68.40 68.40 67.25 68.35 0.0M
2021-08-16 68.80 69.05 68.10 68.45 0.0M
2021-08-13 68.90 69.50 67.60 69.00 0.0M
2021-08-12 69.30 69.55 68.85 69.00 0.0M
2021-08-11 69.00 69.70 68.80 69.50 0.0M
2021-08-10 68.20 69.25 68.15 68.80 0.1M
2021-08-09 67.65 69.00 67.35 68.40 0.0M
2021-08-06 67.80 68.15 67.55 67.80 0.0M
2021-08-05 67.20 68.45 67.20 68.10 0.0M
2021-08-04 67.75 67.75 66.70 67.30 0.0M
2021-08-03 68.55 68.55 66.95 67.50 0.0M
2021-08-02 67.85 68.80 67.70 67.70 0.0M
2021-07-30 66.35 68.45 66.35 67.60 0.1M
2021-07-29 66.75 67.40 64.70 66.80 0.1M
2021-07-28 67.30 67.95 66.50 67.40 0.0M
2021-07-27 66.70 67.70 66.25 67.05 0.0M
2021-07-26 65.20 66.95 64.95 66.65 0.0M
2021-07-23 65.75 66.15 65.25 65.40 0.0M
2021-07-22 65.00 66.10 65.00 65.30 0.0M
2021-07-21 64.10 64.85 63.60 64.65 0.0M
2021-07-20 64.25 64.75 63.80 63.95 0.1M
2021-07-19 65.50 65.70 63.20 63.75 0.1M
2021-07-16 66.20 66.30 65.25 66.00 0.0M
2021-07-15 67.05 67.05 65.50 66.05 0.1M
2021-07-14 66.95 67.50 66.75 67.35 0.0M
2021-07-13 67.00 67.35 66.55 66.95 0.1M
2021-07-12 67.65 67.70 66.65 67.05 0.1M
2021-07-09 68.00 68.80 67.65 67.65 0.0M
2021-07-08 69.15 69.20 67.20 67.80 0.1M
2021-07-07 69.55 70.10 68.90 69.20 0.0M
2021-07-06 70.15 70.15 68.95 69.20 0.0M
2021-07-05 70.15 70.25 69.30 70.00 0.0M
2021-07-02 69.35 70.10 69.05 69.65 0.0M
2021-07-01 68.55 69.60 68.55 69.05 0.0M
2021-06-30 68.35 68.85 67.85 68.10 0.1M
2021-06-29 68.20 69.30 67.95 68.60 0.0M
2021-06-28 68.25 68.65 67.90 68.20 0.1M
2021-06-25 68.95 69.25 68.25 68.45 0.0M
2021-06-24 68.85 69.05 68.40 68.85 0.1M
2021-06-23 71.25 71.30 68.80 68.80 0.1M
2021-06-22 73.50 73.50 71.25 71.25 0.1M
2021-06-21 73.00 74.00 72.55 73.35 0.1M
2021-06-18 73.05 73.65 72.80 73.15 0.1M
2021-06-17 73.00 73.80 72.65 73.05 0.1M
2021-06-16 72.75 73.20 72.40 72.95 0.1M
2021-06-15 72.50 72.80 71.85 72.60 0.1M
2021-06-14 71.00 72.50 71.00 72.25 0.1M
2021-06-11 70.30 71.20 69.80 71.00 0.1M
2021-06-10 70.25 70.25 69.40 70.25 0.1M
2021-06-09 70.45 70.50 69.75 70.10 0.0M
2021-06-08 69.85 70.40 69.60 70.25 0.1M
2021-06-07 70.45 70.60 69.35 69.85 0.1M
2021-06-04 69.90 70.90 69.60 70.45 0.1M
2021-06-03 70.10 70.20 69.00 69.65 0.1M
2021-06-02 69.80 70.05 68.40 70.00 0.1M
2021-06-01 67.00 68.00 66.90 67.00 0.2M
2021-05-31 68.35 69.40 68.35 68.60 0.0M
2021-05-28 68.55 69.05 67.50 68.30 0.1M
2021-05-27 69.00 70.40 68.20 68.20 0.2M
2021-05-26 68.20 69.50 67.30 68.50 0.4M
2021-05-25 72.50 73.10 71.90 72.10 0.1M
2021-05-24 72.25 72.95 72.20 72.45 0.0M
2021-05-21 71.30 72.30 71.05 72.10 0.0M
2021-05-20 71.45 71.65 70.65 71.40 0.0M
2021-05-19 71.05 71.35 70.50 71.30 0.1M
2021-05-18 72.50 73.25 72.00 72.00 0.1M
2021-05-17 71.50 71.80 71.05 71.50 0.0M
2021-05-14 70.35 71.45 69.85 71.40 0.0M
2021-05-13 70.75 70.75 69.20 69.80 0.0M
2021-05-12 70.40 70.85 69.75 70.80 0.0M
2021-05-11 71.15 71.25 69.70 70.55 0.1M
2021-05-10 72.25 72.80 71.65 71.95 0.0M
2021-05-07 71.65 72.55 71.40 71.70 0.0M
2021-05-06 72.45 73.15 71.05 71.10 0.0M
2021-05-05 71.40 72.45 71.30 72.30 0.0M
2021-05-04 71.25 73.10 71.25 71.30 0.1M
2021-05-03 71.05 71.30 70.65 71.25 0.0M
2021-04-30 70.90 71.20 70.25 71.05 0.1M
2021-04-29 71.40 72.45 70.90 70.90 0.1M
2021-04-28 71.35 71.65 70.70 70.90 0.1M
2021-04-27 71.50 71.50 70.80 71.00 0.1M
2021-04-26 70.75 71.70 70.45 71.50 0.0M
2021-04-23 70.75 70.85 70.15 70.65 0.0M
2021-04-22 70.15 70.95 70.15 70.95 0.0M
2021-04-21 70.65 70.90 69.55 70.15 0.1M
2021-04-20 71.00 71.30 69.80 70.75 0.1M
2021-04-19 70.60 72.60 70.30 70.90 0.1M
2021-04-16 69.70 70.30 69.40 70.20 0.0M
2021-04-15 70.70 70.95 69.45 69.80 0.1M
2021-04-14 69.95 70.95 69.40 70.60 0.1M
2021-04-13 69.10 70.35 68.75 69.70 0.1M
2021-04-12 67.80 69.00 67.15 68.90 0.1M
2021-04-09 69.00 69.25 67.50 67.75 0.1M
2021-04-08 70.15 70.15 68.35 68.90 0.1M
2021-04-07 69.50 70.25 69.40 70.05 0.1M
2021-04-06 69.25 69.65 68.25 69.40 0.1M
2021-04-01 68.10 69.50 67.85 68.30 0.1M
2021-03-31 67.95 68.25 67.50 68.00 0.2M
2021-03-30 69.00 69.55 67.70 68.00 0.1M
2021-03-29 70.00 70.10 68.90 69.05 0.0M
2021-03-26 68.00 70.40 68.00 70.05 0.1M
2021-03-25 69.40 69.75 66.50 67.40 0.1M
2021-03-24 68.75 70.20 68.30 69.90 0.1M
2021-03-23 69.60 69.70 68.10 68.90 0.1M
2021-03-22 68.10 69.85 67.80 69.80 0.1M
2021-03-19 67.65 68.85 66.75 67.75 0.4M
2021-03-18 69.30 69.40 67.50 67.50 0.1M
2021-03-17 70.10 70.40 68.90 69.30 0.1M
2021-03-16 70.30 71.55 69.95 70.50 0.1M
2021-03-15 69.15 72.25 69.15 70.00 0.1M
2021-03-12 69.10 69.10 67.25 68.85 0.1M
2021-03-11 68.20 69.10 68.20 68.95 0.1M
2021-03-10 68.55 69.30 68.05 68.30 0.1M
2021-03-09 67.35 69.25 67.10 68.40 0.1M
2021-03-08 68.80 69.15 66.95 67.05 0.1M
2021-03-05 68.50 69.90 67.95 68.25 0.1M
2021-03-04 65.50 69.60 65.15 69.10 0.1M
2021-03-03 69.80 69.95 66.45 66.45 0.1M
2021-03-02 69.65 70.40 68.85 69.35 0.1M
2021-03-01 69.90 70.90 69.55 69.65 0.1M
2021-02-26 70.10 71.00 69.00 69.60 0.1M
2021-02-25 70.95 72.20 69.75 71.45 0.1M
2021-02-24 69.00 71.25 68.90 70.85 0.1M
2021-02-23 70.45 71.15 68.35 69.15 0.1M
2021-02-22 71.85 71.85 68.15 70.00 0.2M
2021-02-19 78.30 78.70 70.50 71.85 0.5M
2021-02-18 81.60 82.00 80.10 80.70 0.1M
2021-02-17 82.55 83.20 82.00 82.00 0.0M
2021-02-16 82.95 83.30 82.50 82.60 0.0M
2021-02-15 81.85 82.80 81.50 82.70 0.0M
2021-02-12 81.05 81.30 79.45 81.30 0.0M
2021-02-11 80.65 81.70 80.20 81.70 0.0M
2021-02-10 80.50 80.75 79.55 80.50 0.0M
2021-02-09 80.40 80.90 79.75 80.20 0.0M
2021-02-08 80.30 81.75 80.00 80.00 0.0M
2021-02-05 78.50 80.20 78.25 80.15 0.1M
2021-02-04 78.50 79.45 77.95 78.20 0.0M
2021-02-03 77.70 79.10 77.25 78.30 0.1M
2021-02-02 75.60 77.25 75.45 77.25 0.1M
2021-02-01 75.45 75.70 74.45 75.20 0.1M
2021-01-29 77.75 77.75 75.40 75.40 0.1M
2021-01-28 75.10 78.20 73.60 77.90 0.1M
2021-01-27 77.85 78.15 75.45 75.70 0.1M
2021-01-26 79.50 81.00 77.40 78.05 0.1M
2021-01-25 83.40 83.75 79.60 79.60 0.1M
2021-01-22 84.00 84.00 81.85 83.15 0.1M
2021-01-21 84.75 85.50 84.05 84.25 0.0M
2021-01-20 86.00 86.00 84.20 84.75 0.0M
2021-01-19 86.35 86.90 85.20 85.60 0.1M
2021-01-18 86.35 87.40 85.75 86.10 0.0M
2021-01-15 86.20 87.25 85.95 86.70 0.0M
2021-01-14 89.25 89.25 85.55 86.80 0.1M
2021-01-13 88.20 90.10 87.20 89.00 0.1M
2021-01-12 90.25 90.25 87.50 88.20 0.1M
2021-01-11 88.70 90.65 88.70 90.00 0.1M
2021-01-08 89.75 89.75 87.85 88.90 0.1M
2021-01-07 85.85 90.20 85.45 88.95 0.1M
2021-01-06 83.00 85.85 82.70 85.20 0.1M
2021-01-05 80.55 82.80 80.55 82.80 0.1M
2021-01-04 80.10 81.55 80.10 80.55 0.0M