Icade (ICAD)

ICAD
🏛️ France →
21.12
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
09:00 20.98 20.98 20.98 20.98 16.8K
09:02 20.90 20.90 20.90 20.90 0.5K
09:03 20.86 20.86 20.86 20.86 0.3K
09:05 20.88 20.88 20.88 20.88 0.5K
09:07 20.88 20.88 20.88 20.88 0.3K
09:09 20.88 20.88 20.88 20.88 1.0K
09:11 20.88 20.88 20.88 20.88 0.0K
09:16 20.92 20.92 20.92 20.92 0.3K
09:17 20.90 20.90 20.90 20.90 0.5K
09:18 20.96 20.96 20.96 20.96 0.4K
09:19 20.92 20.92 20.92 20.92 1.2K
09:20 20.90 20.90 20.90 20.90 1.0K
09:24 20.90 20.90 20.90 20.90 0.1K
09:30 20.90 20.90 20.90 20.90 0.0K
09:35 20.92 20.92 20.92 20.92 0.3K
09:36 20.90 20.90 20.90 20.90 0.0K
09:41 20.94 20.94 20.94 20.94 0.5K
09:50 20.94 20.94 20.94 20.94 0.0K
09:52 20.94 20.94 20.94 20.94 0.2K
10:02 20.92 20.92 20.92 20.92 0.3K
10:06 20.90 20.90 20.90 20.90 0.3K
10:12 20.94 20.94 20.94 20.94 0.3K
10:19 20.92 20.92 20.92 20.92 0.1K
10:21 20.90 20.90 20.90 20.90 0.5K
10:45 20.94 20.94 20.94 20.94 0.6K
10:49 20.92 20.92 20.92 20.92 1.0K
10:58 20.96 20.96 20.96 20.96 0.2K
11:05 20.90 20.90 20.90 20.90 0.3K
11:12 20.88 20.88 20.88 20.88 0.5K
11:16 20.90 20.90 20.90 20.90 0.0K
11:32 20.86 20.86 20.86 20.86 0.3K
11:33 20.88 20.88 20.88 20.88 0.2K
11:34 20.90 20.90 20.90 20.90 0.2K
11:35 20.92 20.92 20.92 20.92 0.0K
11:47 20.92 20.94 20.92 20.94 0.6K
11:56 20.96 20.96 20.96 20.96 0.3K
12:03 20.98 20.98 20.98 20.98 1.0K
12:05 21.02 21.02 21.02 21.02 0.3K
12:11 20.98 20.98 20.98 20.98 0.3K
12:21 21.00 21.00 21.00 21.00 0.3K
12:32 21.00 21.00 20.98 21.00 5.5K
12:35 21.00 21.02 21.00 21.02 3.2K
12:42 20.98 20.98 20.98 20.98 0.3K
12:49 21.02 21.02 21.02 21.02 0.3K
12:50 21.02 21.02 21.02 21.02 0.0K
12:52 21.02 21.06 21.02 21.06 2.2K
13:00 21.08 21.08 21.08 21.08 0.0K
13:02 21.06 21.06 21.06 21.06 0.1K
13:06 21.08 21.08 21.08 21.08 0.9K
13:15 21.08 21.08 21.08 21.08 1.0K
13:20 21.08 21.08 21.08 21.08 0.0K
13:22 21.08 21.08 21.08 21.08 0.5K
13:28 21.08 21.08 21.08 21.08 0.5K
13:34 21.10 21.10 21.10 21.10 0.3K
13:35 21.06 21.06 21.06 21.06 0.1K
13:46 21.06 21.06 21.06 21.06 0.6K
13:50 21.06 21.06 21.06 21.06 0.2K
13:54 21.04 21.04 21.04 21.04 0.2K
13:56 21.08 21.08 21.08 21.08 0.3K
13:57 21.10 21.10 21.10 21.10 0.1K
14:06 21.06 21.06 21.06 21.06 0.4K
14:16 21.08 21.08 21.08 21.08 0.0K
14:22 21.04 21.04 21.04 21.04 0.4K
14:51 21.04 21.04 21.04 21.04 0.4K
15:08 21.04 21.06 21.04 21.06 1.2K
15:10 21.06 21.08 21.06 21.08 1.4K
15:11 21.10 21.10 21.10 21.10 0.1K
15:14 21.12 21.12 21.12 21.12 0.1K
15:31 21.12 21.16 21.12 21.16 0.8K
15:32 21.20 21.20 21.20 21.20 0.0K
15:35 21.20 21.20 21.20 21.20 0.0K
15:37 21.20 21.20 21.20 21.20 0.3K
15:41 21.22 21.22 21.22 21.22 0.3K
15:42 21.20 21.20 21.20 21.20 0.1K
15:43 21.20 21.20 21.20 21.20 0.6K
15:56 21.20 21.20 21.20 21.20 0.3K
16:08 21.16 21.16 21.16 21.16 0.4K
16:16 21.14 21.14 21.14 21.14 0.5K
16:17 21.12 21.12 21.12 21.12 0.1K
16:18 21.12 21.12 21.12 21.12 0.1K
16:23 21.12 21.12 21.12 21.12 0.3K
16:26 21.10 21.10 21.10 21.10 0.1K
16:28 21.10 21.10 21.10 21.10 0.0K
16:34 21.08 21.08 21.08 21.08 0.0K
16:35 21.08 21.08 21.08 21.08 0.2K
16:36 21.08 21.08 21.08 21.08 0.2K
16:40 21.10 21.10 21.10 21.10 0.2K
16:41 21.08 21.08 21.08 21.08 0.1K
16:42 21.12 21.14 21.12 21.14 0.3K
16:43 21.12 21.12 21.12 21.12 0.0K
16:53 21.20 21.20 21.20 21.20 0.0K
17:05 21.18 21.18 21.18 21.18 0.0K
17:06 21.18 21.18 21.18 21.18 0.2K
17:11 21.18 21.18 21.18 21.18 0.7K
17:15 21.18 21.18 21.18 21.18 0.0K
17:20 21.14 21.14 21.14 21.14 0.1K
17:21 21.12 21.12 21.12 21.12 0.0K
17:27 21.12 21.12 21.12 21.12 0.0K
17:35 21.20 21.20 21.20 21.20 96.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 20.90 21.12 20.88 21.12 0.1M
2025-09-25 21.18 21.18 20.76 20.76 0.1M
2025-09-24 20.98 21.22 20.86 21.20 0.2M
2025-09-23 21.12 21.28 20.92 20.92 0.1M
2025-09-22 21.36 21.40 20.90 21.00 0.2M
2025-09-19 21.30 21.46 21.16 21.40 0.4M
2025-09-18 21.10 21.38 21.00 21.28 0.1M
2025-09-17 21.12 21.18 20.88 21.16 0.1M
2025-09-16 21.20 21.26 20.94 21.02 0.2M
2025-09-15 20.86 21.22 20.80 21.18 0.1M
2025-09-12 20.98 20.98 20.58 20.76 0.2M
2025-09-11 20.50 20.88 20.44 20.86 0.1M
2025-09-10 20.46 20.64 20.30 20.48 0.1M
2025-09-09 20.42 20.70 20.34 20.40 0.1M
2025-09-08 20.46 20.66 20.36 20.50 0.1M
2025-09-05 20.06 20.46 19.88 20.38 0.3M
2025-09-04 19.69 20.12 19.64 20.00 0.1M
2025-09-03 19.82 19.92 19.53 19.77 0.2M
2025-09-02 20.36 20.42 19.60 19.77 0.4M
2025-09-01 20.72 20.72 20.36 20.36 0.2M
2025-08-29 20.84 20.94 20.70 20.74 0.1M
2025-08-28 20.88 21.06 20.62 20.82 0.1M
2025-08-27 20.86 21.22 20.72 20.88 0.1M
2025-08-26 21.90 21.98 20.70 20.98 0.3M
2025-08-25 22.40 22.56 22.24 22.24 0.1M
2025-08-22 22.10 22.64 21.90 22.56 0.1M
2025-08-21 22.50 22.50 22.00 22.16 0.1M
2025-08-20 22.72 22.74 22.38 22.50 0.1M
2025-08-19 22.74 22.80 22.62 22.70 0.1M
2025-08-18 22.80 23.06 22.68 22.74 0.1M
2025-08-15 22.76 22.84 22.62 22.70 0.1M
2025-08-14 22.80 22.88 22.58 22.72 0.1M
2025-08-13 22.56 22.66 22.48 22.66 0.1M
2025-08-12 22.80 22.86 22.48 22.50 0.1M
2025-08-11 22.68 22.78 22.48 22.76 0.1M
2025-08-08 21.94 22.86 21.94 22.44 0.2M
2025-08-07 21.60 21.92 21.52 21.86 0.2M
2025-08-06 21.32 21.78 21.32 21.50 0.2M
2025-08-05 20.94 21.28 20.82 21.28 0.1M
2025-08-04 20.80 20.90 20.64 20.90 0.1M
2025-08-01 20.76 20.80 20.40 20.62 0.1M
2025-07-31 21.22 21.28 20.86 20.92 0.1M
2025-07-30 21.02 21.44 21.00 21.16 0.1M
2025-07-29 21.04 21.26 20.96 20.96 0.1M
2025-07-28 21.20 21.42 20.98 21.08 0.1M
2025-07-25 20.86 21.16 20.54 21.04 0.2M
2025-07-24 20.18 21.20 19.93 20.80 0.3M
2025-07-23 21.12 21.42 20.98 21.34 0.1M
2025-07-22 20.70 20.96 20.58 20.96 0.1M
2025-07-21 20.78 21.02 20.60 20.62 0.1M
2025-07-18 20.76 20.96 20.68 20.78 0.1M
2025-07-17 20.56 20.70 20.46 20.70 0.1M
2025-07-16 20.54 20.62 20.32 20.48 0.1M
2025-07-15 20.60 20.84 20.50 20.60 0.1M
2025-07-14 20.46 20.68 20.46 20.56 0.2M
2025-07-11 20.60 20.68 20.36 20.62 0.2M
2025-07-10 20.42 20.86 20.10 20.66 0.4M
2025-07-09 21.16 21.32 21.04 21.32 0.2M
2025-07-08 21.70 21.70 21.10 21.10 0.1M
2025-07-07 21.70 21.96 21.50 21.76 0.2M
2025-07-04 21.90 21.94 21.44 21.66 0.1M
2025-07-03 21.92 22.04 21.74 21.96 0.1M
2025-07-02 22.04 22.44 21.80 21.80 0.2M
2025-07-01 21.92 22.00 21.60 21.90 0.3M
2025-06-30 21.64 21.95 21.49 21.69 0.3M
2025-06-27 21.73 21.76 21.34 21.47 0.2M
2025-06-26 20.98 21.85 20.89 21.65 0.2M
2025-06-25 21.25 21.31 20.93 20.94 0.1M
2025-06-24 21.42 21.49 21.09 21.13 0.1M
2025-06-23 23.00 23.26 22.90 23.12 0.1M
2025-06-20 23.18 23.48 23.18 23.24 1.4M
2025-06-19 23.50 23.56 23.08 23.08 0.1M
2025-06-18 24.06 24.12 23.48 23.64 0.2M
2025-06-17 24.00 24.12 23.82 24.06 0.1M
2025-06-16 23.86 24.22 23.74 24.04 0.1M
2025-06-13 23.88 24.06 23.80 23.84 0.1M
2025-06-12 24.36 24.40 23.96 24.14 0.1M
2025-06-11 24.64 24.72 24.38 24.42 0.1M
2025-06-10 24.18 24.52 24.04 24.52 0.1M
2025-06-09 23.74 24.14 23.74 24.14 0.1M
2025-06-06 23.56 23.96 23.20 23.78 0.2M
2025-06-05 23.26 23.78 23.24 23.40 0.2M
2025-06-04 23.58 23.64 23.16 23.16 0.1M
2025-06-03 23.70 23.96 23.46 23.58 0.1M
2025-06-02 24.10 24.10 23.48 23.68 0.2M
2025-05-30 24.24 24.50 24.16 24.16 0.1M
2025-05-29 23.30 24.16 23.30 24.16 0.2M
2025-05-28 23.20 23.32 23.16 23.24 0.1M
2025-05-27 23.34 23.34 23.08 23.08 0.1M
2025-05-26 23.16 23.52 23.04 23.26 0.1M
2025-05-23 23.04 23.24 22.52 22.94 0.2M
2025-05-22 23.24 23.28 22.70 23.00 0.1M
2025-05-21 23.12 23.38 23.12 23.26 0.1M
2025-05-20 23.42 23.48 23.06 23.20 0.1M
2025-05-19 22.72 23.40 22.52 23.40 0.3M
2025-05-16 22.00 22.86 21.98 22.66 0.2M
2025-05-15 21.58 21.90 21.40 21.90 0.1M
2025-05-14 21.44 21.66 21.36 21.52 0.1M
2025-05-13 21.42 21.60 21.30 21.40 0.1M
2025-05-12 21.54 21.70 21.14 21.40 0.1M
2025-05-09 21.46 21.56 21.40 21.52 0.1M
2025-05-08 21.42 21.74 21.32 21.36 0.1M
2025-05-07 21.38 21.40 21.20 21.34 0.1M
2025-05-06 21.36 21.40 21.06 21.38 0.1M
2025-05-05 21.26 21.38 21.24 21.30 0.1M
2025-05-02 20.98 21.32 20.90 21.08 0.1M
2025-04-30 20.94 21.00 20.62 20.90 0.2M
2025-04-29 20.98 21.34 20.68 20.68 0.2M
2025-04-28 20.30 20.96 20.16 20.94 0.2M
2025-04-25 21.22 21.28 20.98 21.08 0.1M
2025-04-24 21.04 21.46 21.04 21.16 0.1M
2025-04-23 21.42 21.50 21.02 21.02 0.1M
2025-04-22 21.04 21.36 21.02 21.30 0.1M
2025-04-17 20.70 21.00 20.26 20.90 0.1M
2025-04-16 20.42 20.90 20.30 20.78 0.2M
2025-04-15 19.96 20.48 19.96 20.48 0.1M
2025-04-14 19.70 19.94 19.55 19.86 0.1M
2025-04-11 19.39 19.55 18.86 19.37 0.1M
2025-04-10 20.14 20.48 19.42 19.45 0.2M
2025-04-09 18.75 19.09 18.38 18.58 0.2M
2025-04-08 19.40 19.55 18.88 19.31 0.2M
2025-04-07 18.74 20.00 18.30 19.01 0.3M
2025-04-04 20.50 20.64 19.47 19.62 0.2M
2025-04-03 20.36 21.08 20.32 20.76 0.2M
2025-04-02 21.00 21.08 20.68 20.76 0.1M
2025-04-01 21.10 21.36 21.02 21.18 0.1M
2025-03-31 21.36 21.36 20.84 21.00 0.1M
2025-03-28 20.80 21.62 20.80 21.36 0.2M
2025-03-27 20.40 21.00 20.40 20.74 0.2M
2025-03-26 20.68 20.68 20.44 20.52 0.1M
2025-03-25 20.52 20.90 20.52 20.60 0.2M
2025-03-24 20.76 20.82 20.36 20.48 0.2M
2025-03-21 20.68 20.88 20.50 20.66 0.2M
2025-03-20 20.60 20.82 20.36 20.66 0.1M
2025-03-19 20.76 20.86 20.48 20.54 0.1M
2025-03-18 21.00 21.16 20.78 20.82 0.1M
2025-03-17 20.58 21.00 20.48 21.00 0.2M
2025-03-14 20.30 20.60 20.24 20.54 0.2M
2025-03-13 20.72 20.72 20.24 20.28 0.1M
2025-03-12 20.54 21.04 20.48 20.72 0.2M
2025-03-11 20.94 21.10 20.38 20.42 0.2M
2025-03-10 20.72 21.16 20.56 20.90 0.2M
2025-03-07 19.89 20.76 19.86 20.70 0.3M
2025-03-06 20.10 20.36 19.47 19.66 0.3M
2025-03-05 20.30 20.80 20.06 20.28 0.2M
2025-03-04 20.12 20.44 19.90 20.30 0.3M
2025-03-03 22.10 22.50 21.96 22.08 0.3M
2025-02-28 22.58 22.80 22.24 22.54 0.3M
2025-02-27 22.20 22.74 22.02 22.70 0.2M
2025-02-26 22.20 22.46 21.96 22.24 0.2M
2025-02-25 21.58 22.40 21.58 22.14 0.3M
2025-02-24 22.02 22.10 21.54 21.62 0.1M
2025-02-21 20.62 21.60 20.60 21.38 0.2M
2025-02-20 21.10 21.48 20.38 20.64 0.4M
2025-02-19 22.38 22.46 20.46 20.80 1.2M
2025-02-18 22.72 23.00 22.72 22.80 0.1M
2025-02-17 22.78 23.12 22.56 22.82 0.2M
2025-02-14 23.38 23.40 22.90 22.92 0.2M
2025-02-13 23.50 23.68 23.30 23.34 0.1M
2025-02-12 23.32 23.60 23.14 23.40 0.1M
2025-02-11 23.56 23.60 23.28 23.32 0.1M
2025-02-10 23.24 23.68 23.24 23.56 0.1M
2025-02-07 23.36 23.50 23.06 23.14 0.1M
2025-02-06 23.20 23.48 23.00 23.28 0.1M
2025-02-05 22.74 23.24 22.74 23.16 0.2M
2025-02-04 22.48 22.78 22.40 22.72 0.1M
2025-02-03 22.28 22.54 21.92 22.50 0.2M
2025-01-31 22.50 22.78 22.30 22.72 0.1M
2025-01-30 21.90 22.74 21.46 22.60 0.2M
2025-01-29 22.72 22.86 22.22 22.22 0.1M
2025-01-28 22.20 22.98 21.90 22.78 0.2M
2025-01-27 21.64 22.40 21.64 22.24 0.1M
2025-01-24 22.26 22.46 21.70 21.76 0.1M
2025-01-23 21.84 22.26 21.84 22.18 0.1M
2025-01-22 22.30 22.30 21.60 21.82 0.2M
2025-01-21 22.80 22.82 22.44 22.44 0.1M
2025-01-20 23.20 23.24 22.92 22.92 0.1M
2025-01-17 23.30 23.44 23.00 23.12 0.2M
2025-01-16 22.86 22.94 22.54 22.94 0.1M
2025-01-15 21.98 22.86 21.98 22.78 0.1M
2025-01-14 21.72 22.08 21.60 21.78 0.1M
2025-01-13 22.18 22.26 21.62 21.66 0.1M
2025-01-10 22.74 22.88 22.32 22.32 0.1M
2025-01-09 22.46 22.78 22.32 22.74 0.1M
2025-01-08 22.56 22.80 22.20 22.60 0.2M
2025-01-07 22.40 22.98 22.36 22.64 0.1M
2025-01-06 22.94 22.94 22.40 22.64 0.1M
2025-01-03 22.84 23.08 22.58 22.72 0.1M
2025-01-02 23.18 23.22 22.64 22.86 0.1M