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
2022-12-30 101.40 102.00 99.80 99.80 0.0M
2022-12-29 100.70 101.40 99.65 101.40 0.0M
2022-12-28 100.50 102.40 100.30 100.90 0.1M
2022-12-27 101.60 102.40 101.30 101.40 0.0M
2022-12-23 101.10 102.00 100.20 101.60 0.0M
2022-12-22 102.70 103.20 100.80 101.20 0.0M
2022-12-21 100.40 102.70 99.70 102.30 0.1M
2022-12-20 101.10 101.20 99.60 99.85 0.1M
2022-12-19 103.50 104.40 101.40 101.80 0.1M
2022-12-16 105.30 105.30 101.20 103.50 0.2M
2022-12-15 104.10 106.00 103.70 105.20 0.1M
2022-12-14 104.30 104.50 102.20 104.20 0.1M
2022-12-13 103.40 104.80 102.50 104.30 0.2M
2022-12-12 103.00 104.90 102.30 103.80 0.1M
2022-12-09 102.40 103.30 98.75 102.20 0.4M
2022-12-08 103.60 106.70 101.00 102.40 0.2M
2022-12-07 105.00 105.50 103.30 103.40 0.1M
2022-12-06 105.10 107.50 104.20 105.50 0.1M
2022-12-05 114.00 114.40 105.90 105.90 0.2M
2022-12-02 117.00 118.40 115.00 115.00 0.1M
2022-12-01 119.20 119.90 117.00 117.50 0.1M
2022-11-30 117.90 120.20 117.90 119.30 0.1M
2022-11-29 117.50 118.50 116.50 118.00 0.1M
2022-11-28 117.30 117.30 115.20 117.20 0.1M
2022-11-25 116.90 118.30 116.80 117.50 0.1M
2022-11-24 116.50 117.10 114.80 116.90 0.0M
2022-11-23 115.90 118.20 115.30 116.20 0.1M
2022-11-22 114.20 115.60 113.20 115.60 0.1M
2022-11-21 111.60 114.90 111.60 113.30 0.1M
2022-11-18 111.50 112.50 109.70 111.40 0.1M
2022-11-17 110.10 113.30 109.50 110.60 0.1M
2022-11-16 109.90 113.00 109.30 110.60 0.1M
2022-11-15 108.00 109.40 106.80 108.60 0.1M
2022-11-14 108.00 108.60 105.90 108.00 0.1M
2022-11-11 113.60 114.30 108.20 108.30 0.1M
2022-11-10 113.30 116.30 112.70 113.70 0.1M
2022-11-09 113.10 114.80 112.10 114.80 0.1M
2022-11-08 112.20 115.00 111.00 114.00 0.1M
2022-11-07 116.00 116.10 113.80 113.80 0.1M
2022-11-04 117.60 117.80 115.90 116.50 0.1M
2022-11-03 116.00 118.10 115.10 117.50 0.1M
2022-11-02 117.30 117.40 116.10 116.30 0.1M
2022-11-01 118.90 119.60 117.00 117.20 0.0M
2022-10-31 115.60 119.10 114.10 117.70 0.1M
2022-10-28 115.40 117.70 114.40 115.20 0.1M
2022-10-27 117.40 118.30 114.40 115.40 0.1M
2022-10-26 114.10 117.00 111.80 116.30 0.1M
2022-10-25 111.90 112.90 110.30 111.50 0.1M
2022-10-24 109.30 111.80 108.40 111.50 0.1M
2022-10-21 110.00 110.90 108.80 109.10 0.1M
2022-10-20 110.00 111.60 109.70 110.10 0.1M
2022-10-19 111.70 112.00 109.00 109.40 0.1M
2022-10-18 113.00 113.20 110.50 111.00 0.1M
2022-10-17 113.60 114.00 111.70 112.40 0.1M
2022-10-14 113.50 115.90 113.00 113.60 0.1M
2022-10-13 110.00 112.70 109.10 112.00 0.1M
2022-10-12 112.00 113.70 110.00 110.90 0.1M
2022-10-11 115.50 115.60 111.70 112.00 0.1M
2022-10-10 115.90 117.20 115.30 116.20 0.1M
2022-10-07 116.20 117.50 115.70 117.50 0.1M
2022-10-06 113.90 117.50 113.30 116.90 0.1M
2022-10-05 113.90 115.00 111.70 114.30 0.1M
2022-10-04 114.60 115.80 112.00 113.20 0.1M
2022-10-03 113.00 115.20 111.20 113.50 0.1M
2022-09-30 110.90 115.50 110.80 113.30 0.1M
2022-09-29 110.00 113.40 108.70 111.00 0.1M
2022-09-28 109.40 109.80 105.30 109.50 0.1M
2022-09-27 108.70 112.40 107.70 111.00 0.1M
2022-09-26 110.00 111.40 107.50 108.70 0.1M
2022-09-23 118.50 119.20 110.20 111.70 0.1M
2022-09-22 117.80 119.60 116.10 118.80 0.1M
2022-09-21 118.00 118.70 116.80 118.70 0.1M
2022-09-20 117.50 117.80 114.60 115.10 0.2M
2022-09-19 117.40 118.40 114.00 117.20 0.1M
2022-09-16 117.00 117.20 113.50 116.70 1.3M
2022-09-15 123.50 125.30 120.70 120.70 0.1M
2022-09-14 120.80 123.60 120.10 122.90 0.1M
2022-09-13 121.60 122.10 120.70 121.50 0.1M
2022-09-12 122.80 123.20 121.90 122.10 0.0M
2022-09-09 121.20 123.00 120.70 122.30 0.0M
2022-09-08 120.50 121.50 119.10 121.20 0.1M
2022-09-07 124.20 124.20 119.40 120.20 0.1M
2022-09-06 129.00 129.10 124.30 125.40 0.0M
2022-09-05 126.40 129.10 125.70 128.50 0.1M
2022-09-02 127.40 128.70 126.00 126.40 0.1M
2022-09-01 126.20 127.10 124.50 125.30 0.1M
2022-08-31 129.70 129.70 125.50 127.00 0.1M
2022-08-30 135.20 136.30 130.20 130.30 0.1M
2022-08-29 132.50 135.70 130.90 134.00 0.1M
2022-08-26 136.50 136.50 132.60 133.30 0.1M
2022-08-25 137.50 138.90 135.50 135.90 0.1M
2022-08-24 134.50 137.00 133.80 136.00 0.1M
2022-08-23 131.80 134.90 131.70 134.60 0.1M
2022-08-22 134.80 135.50 131.80 132.50 0.1M
2022-08-19 135.70 135.70 131.80 134.90 0.1M
2022-08-18 135.10 136.60 133.70 135.70 0.1M
2022-08-17 135.00 135.20 132.60 134.80 0.0M
2022-08-16 132.50 135.50 132.50 134.90 0.1M
2022-08-15 130.50 132.20 129.20 132.20 0.0M
2022-08-12 132.70 132.90 129.30 131.30 0.0M
2022-08-11 131.00 132.70 130.40 132.70 0.1M
2022-08-10 129.40 130.70 129.10 130.50 0.0M
2022-08-09 127.00 130.80 126.90 129.60 0.0M
2022-08-08 128.90 128.90 126.80 126.80 0.1M
2022-08-05 129.60 130.10 127.60 128.20 0.1M
2022-08-04 130.80 131.80 129.90 130.40 0.1M
2022-08-03 132.50 133.60 129.60 131.50 0.1M
2022-08-02 134.30 134.60 130.70 132.00 0.1M
2022-08-01 134.40 136.50 132.80 134.30 0.1M
2022-07-29 130.70 134.50 122.10 134.50 0.3M
2022-07-28 136.50 138.50 131.50 133.20 0.1M
2022-07-27 133.10 135.10 130.90 135.10 0.1M
2022-07-26 131.50 133.70 130.50 132.70 0.1M
2022-07-25 132.60 132.60 129.20 130.90 0.1M
2022-07-22 128.90 132.50 128.10 132.50 0.1M
2022-07-21 127.20 128.00 125.60 127.80 0.1M
2022-07-20 128.20 128.40 125.80 126.70 0.1M
2022-07-19 126.40 130.50 124.30 127.30 0.1M
2022-07-18 119.40 128.40 119.40 126.30 0.1M
2022-07-15 115.20 117.50 114.40 116.80 0.1M
2022-07-14 116.90 117.60 113.80 114.90 0.1M
2022-07-13 120.50 121.10 117.00 117.00 0.1M
2022-07-12 119.70 121.70 119.30 120.20 0.0M
2022-07-11 119.60 121.90 118.70 119.90 0.0M
2022-07-08 118.40 121.20 117.70 120.20 0.1M
2022-07-07 116.50 118.90 113.90 118.70 0.1M
2022-07-06 121.50 122.00 111.60 115.60 0.2M
2022-07-05 121.50 123.00 120.80 121.50 0.1M
2022-07-04 120.70 122.50 120.70 121.40 0.1M
2022-07-01 119.10 121.70 118.30 119.70 0.1M
2022-06-30 122.00 125.20 118.60 119.50 0.1M
2022-06-29 120.90 125.30 120.00 123.50 0.1M
2022-06-28 121.00 122.90 119.90 120.60 0.1M
2022-06-27 119.40 121.00 119.00 120.30 0.1M
2022-06-24 117.60 119.60 117.40 119.00 0.1M
2022-06-23 117.10 118.90 116.50 117.90 0.1M
2022-06-22 120.00 120.60 117.60 117.80 0.1M
2022-06-21 119.00 121.50 118.70 120.80 0.1M
2022-06-20 120.00 121.70 118.80 118.80 0.1M
2022-06-17 118.90 120.40 117.50 120.30 0.6M
2022-06-16 119.00 120.50 118.20 118.90 0.1M
2022-06-15 118.50 119.20 116.80 118.10 0.1M
2022-06-14 118.70 119.60 117.30 118.30 0.1M
2022-06-13 118.70 119.90 116.60 118.60 0.1M
2022-06-10 120.10 120.20 117.90 119.70 0.1M
2022-06-09 123.20 124.20 119.50 120.70 0.1M
2022-06-08 126.50 126.90 120.90 122.90 0.1M
2022-06-07 125.20 126.80 122.80 126.00 0.1M
2022-06-06 125.40 126.70 123.70 124.70 0.0M
2022-06-03 124.00 127.50 123.70 126.70 0.1M
2022-06-02 122.10 124.70 121.90 124.60 0.1M
2022-06-01 122.40 125.00 121.10 121.10 0.1M
2022-05-31 121.50 123.90 119.90 122.00 0.2M
2022-05-30 133.40 133.90 118.40 119.50 0.2M
2022-05-27 131.90 133.60 131.20 133.40 0.1M
2022-05-26 130.70 131.90 129.70 131.60 0.0M
2022-05-25 127.80 131.20 127.30 130.80 0.1M
2022-05-24 125.70 126.80 124.00 126.70 0.1M
2022-05-23 125.30 126.50 123.80 125.60 0.1M
2022-05-20 122.70 126.30 122.70 124.00 0.1M
2022-05-19 120.50 122.90 120.10 121.70 0.1M
2022-05-18 118.10 122.20 118.10 120.70 0.1M
2022-05-17 118.60 119.50 117.70 118.20 0.1M
2022-05-16 114.70 118.40 114.70 117.30 0.1M
2022-05-13 112.00 115.00 110.90 115.00 0.1M
2022-05-12 109.50 110.60 106.80 110.00 0.1M
2022-05-11 110.00 111.50 107.30 110.00 0.1M
2022-05-10 113.80 113.80 108.10 109.60 0.1M
2022-05-09 117.00 117.50 113.50 113.80 0.1M
2022-05-06 116.60 118.30 116.60 117.50 0.0M
2022-05-05 117.90 118.40 116.30 117.10 0.1M
2022-05-04 115.90 118.40 115.90 116.90 0.1M
2022-05-03 114.20 116.50 113.70 115.90 0.1M
2022-05-02 113.60 115.40 112.80 114.00 0.1M
2022-04-29 116.20 116.20 113.20 114.20 0.1M
2022-04-28 116.00 116.60 114.50 115.60 0.1M
2022-04-27 113.50 116.00 112.80 114.90 0.1M
2022-04-26 114.00 114.40 111.80 113.50 0.2M
2022-04-25 110.30 113.70 110.10 112.80 0.1M
2022-04-22 111.00 115.20 105.50 112.80 0.2M
2022-04-21 117.80 120.00 116.50 117.80 0.1M
2022-04-20 116.30 117.20 114.80 116.60 0.1M
2022-04-19 116.70 117.80 116.00 116.60 0.1M
2022-04-14 114.40 117.00 113.80 116.60 0.1M
2022-04-13 114.10 115.30 113.20 114.00 0.1M
2022-04-12 111.10 114.10 111.00 114.00 0.1M
2022-04-11 112.40 113.20 110.70 112.00 0.1M
2022-04-08 112.50 118.00 111.10 112.40 0.1M
2022-04-07 107.20 111.40 106.90 110.10 0.3M
2022-04-06 105.20 106.60 103.80 106.60 0.1M
2022-04-05 106.90 107.90 104.10 105.00 0.2M
2022-04-04 105.50 106.40 104.70 105.60 0.1M
2022-04-01 101.90 105.30 101.50 104.60 0.1M
2022-03-31 101.00 103.30 100.90 101.50 0.2M
2022-03-30 99.00 101.20 98.55 101.10 0.1M
2022-03-29 100.60 101.80 96.60 98.55 0.2M
2022-03-28 99.70 104.20 99.70 100.30 0.3M
2022-03-25 96.00 99.65 96.00 98.85 0.2M
2022-03-24 94.85 95.90 92.75 95.45 0.3M
2022-03-23 96.00 98.20 95.70 97.20 0.1M
2022-03-22 93.75 96.15 92.80 95.85 0.1M
2022-03-21 91.15 94.35 91.10 92.80 0.1M
2022-03-18 90.90 91.75 88.75 91.55 0.5M
2022-03-17 90.65 91.80 90.10 90.95 0.1M
2022-03-16 92.35 92.50 90.10 90.70 0.1M
2022-03-15 90.80 91.85 90.10 91.65 0.1M
2022-03-14 93.10 93.95 90.35 92.00 0.1M
2022-03-11 89.35 94.20 88.40 93.15 0.2M
2022-03-10 94.15 95.35 88.20 90.30 0.2M
2022-03-09 97.40 99.70 92.45 96.05 0.2M
2022-03-08 94.00 97.40 93.60 95.20 0.1M
2022-03-07 89.10 97.35 89.00 94.50 0.2M
2022-03-04 91.50 92.90 89.35 90.95 0.2M
2022-03-03 87.50 92.55 86.10 91.30 0.2M
2022-03-02 86.40 87.60 84.80 85.85 0.2M
2022-03-01 86.40 87.30 84.25 86.00 0.1M
2022-02-28 82.00 85.80 81.05 85.70 0.2M
2022-02-25 82.00 82.95 81.25 82.25 0.1M
2022-02-24 78.00 80.70 75.85 80.60 0.2M
2022-02-23 80.65 82.25 80.15 80.15 0.1M
2022-02-22 82.15 83.85 80.65 80.65 0.1M
2022-02-21 84.10 86.30 83.55 83.95 0.1M
2022-02-18 84.00 87.75 82.55 85.25 0.2M
2022-02-17 83.65 86.10 83.25 85.05 0.1M
2022-02-16 83.00 83.80 82.50 83.05 0.1M
2022-02-15 80.00 83.55 79.85 82.80 0.1M
2022-02-14 81.00 81.80 79.40 80.40 0.1M
2022-02-11 81.70 83.15 80.90 83.00 0.0M
2022-02-10 81.75 82.70 81.00 82.15 0.0M
2022-02-09 81.70 83.10 80.90 81.40 0.1M
2022-02-08 80.95 81.80 80.65 81.15 0.0M
2022-02-07 80.65 80.90 79.80 80.60 0.0M
2022-02-04 80.20 81.00 79.45 80.45 0.1M
2022-02-03 81.20 81.45 80.45 80.45 0.0M
2022-02-02 81.60 82.10 81.20 81.25 0.0M
2022-02-01 81.20 82.00 81.15 81.40 0.1M
2022-01-31 81.45 81.80 80.75 81.15 0.1M
2022-01-28 82.00 82.10 80.50 81.05 0.1M
2022-01-27 80.15 82.10 80.00 81.50 0.1M
2022-01-26 80.85 82.15 80.60 80.85 0.1M
2022-01-25 78.40 80.75 78.40 80.45 0.1M
2022-01-24 81.20 81.40 77.60 78.20 0.1M
2022-01-21 81.70 82.00 80.95 81.65 0.0M
2022-01-20 83.85 83.85 81.80 83.00 0.1M
2022-01-19 83.00 84.65 82.45 83.70 0.1M
2022-01-18 83.60 84.15 82.45 83.30 0.1M
2022-01-17 83.90 84.25 83.45 83.70 0.1M
2022-01-14 83.00 84.90 82.75 83.80 0.1M
2022-01-13 82.15 84.10 81.90 83.95 0.1M
2022-01-12 80.00 82.35 79.80 82.20 0.1M
2022-01-11 79.00 79.95 78.80 79.60 0.1M
2022-01-10 80.15 80.90 78.00 78.25 0.1M
2022-01-07 81.25 81.25 79.25 79.85 0.0M
2022-01-06 81.05 81.65 80.30 80.90 0.1M
2022-01-05 82.65 82.95 81.55 81.75 0.1M
2022-01-04 82.50 84.20 82.30 82.75 0.1M
2022-01-03 82.30 83.10 81.95 82.50 0.1M