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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 40.56 40.72 40.10 40.24 0.0M
2022-12-29 40.20 40.66 39.78 40.52 0.0M
2022-12-28 39.90 40.62 39.60 40.20 0.1M
2022-12-27 40.00 40.40 39.64 39.84 0.0M
2022-12-23 39.54 40.30 39.52 39.96 0.0M
2022-12-22 39.80 39.88 39.26 39.88 0.1M
2022-12-21 39.02 39.84 39.02 39.80 0.1M
2022-12-20 39.78 39.78 38.10 38.94 0.1M
2022-12-19 39.80 40.14 39.58 39.76 0.0M
2022-12-16 40.72 41.16 39.12 39.80 0.2M
2022-12-15 41.10 41.74 40.64 40.74 0.1M
2022-12-14 40.64 41.50 40.50 41.34 0.0M
2022-12-13 39.80 41.66 39.38 40.72 0.1M
2022-12-12 40.10 40.40 39.06 39.50 0.1M
2022-12-09 40.00 40.54 39.72 40.54 0.1M
2022-12-08 39.62 40.20 39.36 40.04 0.1M
2022-12-07 40.44 40.44 39.50 39.92 0.1M
2022-12-06 40.52 40.76 40.16 40.44 0.1M
2022-12-05 39.96 40.78 39.78 40.52 0.1M
2022-12-02 39.66 40.44 39.26 39.88 0.1M
2022-12-01 39.96 40.10 39.24 39.54 0.1M
2022-11-30 40.48 40.74 38.82 39.42 0.2M
2022-11-29 40.00 40.58 39.92 40.48 0.1M
2022-11-28 40.12 40.40 39.38 40.18 0.1M
2022-11-25 40.90 41.10 39.72 39.72 0.1M
2022-11-24 39.20 41.56 38.96 40.86 0.1M
2022-11-23 40.64 40.96 40.40 40.66 0.0M
2022-11-22 40.60 41.18 40.20 40.62 0.0M
2022-11-21 40.60 40.78 40.22 40.60 0.1M
2022-11-18 40.54 40.90 40.22 40.70 0.1M
2022-11-17 40.32 40.80 39.88 40.50 0.0M
2022-11-16 40.74 40.96 39.80 40.24 0.1M
2022-11-15 40.84 41.52 40.48 41.06 0.1M
2022-11-14 41.30 41.30 40.40 40.68 0.1M
2022-11-11 40.50 41.74 40.48 40.94 0.1M
2022-11-10 37.98 40.62 37.70 40.08 0.1M
2022-11-09 38.10 38.48 37.58 38.48 0.1M
2022-11-08 38.34 38.50 37.86 38.18 0.0M
2022-11-07 37.74 38.76 37.74 38.44 0.1M
2022-11-04 36.60 38.04 36.50 37.96 0.1M
2022-11-03 36.22 36.84 35.56 36.70 0.1M
2022-11-02 38.80 38.82 37.80 38.18 0.1M
2022-11-01 37.90 38.96 37.62 38.52 0.1M
2022-10-31 37.24 37.78 36.90 37.66 0.1M
2022-10-28 37.50 37.68 36.58 37.08 0.1M
2022-10-27 37.36 38.42 37.16 37.94 0.1M
2022-10-26 37.90 38.04 36.84 37.26 0.1M
2022-10-25 36.76 37.96 36.36 37.88 0.1M
2022-10-24 37.00 37.00 35.58 36.54 0.1M
2022-10-21 36.24 36.64 35.54 36.06 0.1M
2022-10-20 35.72 36.60 35.52 36.38 0.1M
2022-10-19 36.30 36.52 35.54 35.82 0.0M
2022-10-18 36.60 37.02 36.36 36.40 0.0M
2022-10-17 35.20 36.50 34.92 36.28 0.1M
2022-10-14 35.24 35.64 34.56 35.30 0.1M
2022-10-13 34.06 35.46 33.52 34.28 0.1M
2022-10-12 34.58 34.98 33.80 34.10 0.2M
2022-10-11 36.60 36.62 35.56 36.04 0.1M
2022-10-10 36.78 37.30 36.38 36.60 0.0M
2022-10-07 37.50 37.90 36.72 36.88 0.1M
2022-10-06 37.64 38.10 37.24 37.62 0.0M
2022-10-05 38.88 38.96 36.86 37.24 0.1M
2022-10-04 38.74 39.14 38.50 38.92 0.0M
2022-10-03 38.36 38.68 37.60 38.40 0.1M
2022-09-30 37.28 38.56 36.92 38.20 0.1M
2022-09-29 37.30 37.34 36.18 36.68 0.1M
2022-09-28 35.78 37.70 34.70 37.70 0.2M
2022-09-27 37.42 37.62 35.70 36.10 0.1M
2022-09-26 37.84 38.40 36.90 37.40 0.1M
2022-09-23 40.02 40.10 38.22 38.66 0.1M
2022-09-22 41.98 42.10 40.20 40.22 0.1M
2022-09-21 42.22 42.72 41.92 42.44 0.1M
2022-09-20 44.20 44.32 41.98 42.20 0.1M
2022-09-19 44.06 44.18 43.26 43.94 0.0M
2022-09-16 43.00 44.48 42.60 44.38 0.2M
2022-09-15 43.56 43.80 42.62 43.30 0.1M
2022-09-14 44.20 44.26 43.30 43.62 0.1M
2022-09-13 45.94 46.02 44.10 44.42 0.1M
2022-09-12 45.36 45.86 44.90 45.86 0.0M
2022-09-09 44.30 45.26 44.26 44.96 0.0M
2022-09-08 44.92 45.60 44.10 44.10 0.1M
2022-09-07 44.50 45.10 44.28 44.64 0.1M
2022-09-06 44.06 45.60 44.06 44.80 0.1M
2022-09-05 43.50 44.74 43.26 44.32 0.1M
2022-09-02 44.14 44.32 43.12 44.12 0.1M
2022-09-01 43.24 43.44 42.80 43.36 0.1M
2022-08-31 43.64 44.30 43.46 43.96 0.1M
2022-08-30 44.18 44.80 43.36 43.64 0.1M
2022-08-29 43.78 44.18 43.34 44.18 0.0M
2022-08-26 44.58 44.86 43.64 43.76 0.0M
2022-08-25 44.88 44.90 44.28 44.58 0.1M
2022-08-24 44.22 44.48 43.88 44.14 0.1M
2022-08-23 45.00 45.28 44.46 44.46 0.1M
2022-08-22 45.44 45.62 44.44 44.80 0.1M
2022-08-19 47.20 47.20 45.56 45.56 0.1M
2022-08-18 46.90 47.36 46.90 47.24 0.0M
2022-08-17 48.50 48.62 46.90 47.14 0.1M
2022-08-16 49.20 49.20 48.40 48.78 0.0M
2022-08-15 48.98 49.10 48.42 48.96 0.0M
2022-08-12 48.50 49.04 48.18 48.70 0.1M
2022-08-11 48.96 49.20 47.96 48.36 0.1M
2022-08-10 47.40 48.94 47.00 48.84 0.1M
2022-08-09 47.42 47.92 46.74 47.50 0.1M
2022-08-08 47.44 48.26 47.38 47.82 0.1M
2022-08-05 47.72 47.88 47.08 47.40 0.1M
2022-08-04 48.00 48.42 47.52 47.72 0.0M
2022-08-03 47.20 48.06 47.10 47.72 0.1M
2022-08-02 47.40 47.42 46.68 47.14 0.1M
2022-08-01 48.86 48.86 47.64 47.64 0.1M
2022-07-29 47.26 49.32 47.26 48.86 0.1M
2022-07-28 47.00 47.12 45.90 46.96 0.1M
2022-07-27 46.90 47.24 46.20 46.30 0.1M
2022-07-26 47.16 47.16 46.00 46.98 0.1M
2022-07-25 47.90 48.42 45.90 46.94 0.1M
2022-07-22 45.20 46.78 44.84 46.46 0.1M
2022-07-21 45.78 46.06 44.80 45.00 0.1M
2022-07-20 45.98 46.56 45.60 46.06 0.0M
2022-07-19 45.72 46.52 45.20 46.28 0.0M
2022-07-18 45.02 45.80 45.00 45.42 0.0M
2022-07-15 44.78 45.16 43.96 45.00 0.1M
2022-07-14 44.02 44.16 43.22 43.98 0.1M
2022-07-13 44.34 44.90 43.80 44.36 0.1M
2022-07-12 43.50 44.20 42.74 43.90 0.1M
2022-07-11 44.60 44.80 43.66 43.72 0.1M
2022-07-08 44.00 44.84 43.92 44.80 0.1M
2022-07-07 43.50 44.64 43.50 44.40 0.1M
2022-07-06 43.12 44.08 42.60 43.62 0.1M
2022-07-05 43.10 43.60 41.94 42.50 0.1M
2022-07-04 45.00 45.46 42.56 42.72 0.1M
2022-07-01 45.31 46.21 44.94 45.33 0.1M
2022-06-30 46.41 47.11 45.33 45.62 0.1M
2022-06-29 47.59 47.98 45.60 46.84 0.2M
2022-06-28 48.80 50.05 48.70 49.26 0.1M
2022-06-27 48.62 48.84 47.90 48.15 0.1M
2022-06-24 48.47 48.59 47.66 48.49 0.1M
2022-06-23 48.06 48.08 46.98 47.98 0.1M
2022-06-22 47.06 48.45 46.35 48.23 0.1M
2022-06-21 47.53 48.39 47.23 47.78 0.1M
2022-06-20 46.88 47.25 45.98 47.25 0.1M
2022-06-17 45.66 46.72 45.47 46.55 0.1M
2022-06-16 46.76 46.80 44.84 45.60 0.1M
2022-06-15 46.47 47.13 46.06 46.62 0.1M
2022-06-14 46.11 46.72 45.68 46.23 0.2M
2022-06-13 48.57 48.64 45.84 46.10 0.1M
2022-06-10 49.36 49.41 48.21 49.02 0.1M
2022-06-09 50.98 51.27 49.41 49.60 0.1M
2022-06-08 52.30 52.64 51.37 51.37 0.1M
2022-06-07 53.43 53.43 52.20 52.50 0.0M
2022-06-06 53.04 53.33 52.69 53.08 0.0M
2022-06-03 52.89 53.04 52.45 52.94 0.0M
2022-06-02 52.94 53.33 52.35 52.40 0.1M
2022-06-01 53.23 53.72 52.64 52.94 0.1M
2022-05-31 53.92 53.92 52.59 52.99 0.2M
2022-05-30 54.21 54.65 53.72 53.97 0.1M
2022-05-27 54.02 54.41 52.55 53.92 0.2M
2022-05-26 54.51 54.95 53.87 54.02 0.1M
2022-05-25 55.19 55.83 53.33 54.07 0.1M
2022-05-24 56.12 56.17 54.80 55.05 0.1M
2022-05-23 55.09 56.12 54.85 55.83 0.1M
2022-05-20 54.07 55.39 54.07 55.05 0.1M
2022-05-19 56.17 56.17 54.02 54.02 0.1M
2022-05-18 56.17 56.96 55.49 56.17 0.1M
2022-05-17 56.12 56.86 55.63 55.83 0.1M
2022-05-16 55.19 55.98 54.60 55.98 0.1M
2022-05-13 53.92 56.32 53.57 55.19 0.1M
2022-05-12 53.43 53.67 52.45 53.04 0.1M
2022-05-11 54.36 54.80 53.28 53.92 0.1M
2022-05-10 54.56 54.56 53.43 53.72 0.1M
2022-05-09 54.90 55.19 53.48 53.87 0.1M
2022-05-06 56.12 56.12 54.70 55.00 0.1M
2022-05-05 55.44 56.96 55.44 55.49 0.0M
2022-05-04 55.98 56.22 55.19 55.44 0.0M
2022-05-03 56.81 56.81 55.24 55.68 0.0M
2022-05-02 55.63 56.47 54.11 55.73 0.1M
2022-04-29 57.10 57.74 55.93 55.93 0.1M
2022-04-28 58.53 58.72 57.25 57.55 0.0M
2022-04-27 57.89 58.53 57.15 57.79 0.1M
2022-04-26 58.28 59.21 57.50 58.08 0.1M
2022-04-25 58.92 59.02 57.79 58.13 0.1M
2022-04-22 60.00 60.14 59.06 59.46 0.1M
2022-04-21 59.16 60.78 59.16 60.39 0.1M
2022-04-20 58.43 59.41 58.18 59.16 0.1M
2022-04-19 59.21 59.90 58.43 58.43 0.1M
2022-04-14 59.51 59.65 58.67 59.11 0.1M
2022-04-13 59.55 60.29 58.53 59.51 0.1M
2022-04-12 58.33 60.98 57.89 59.31 0.3M
2022-04-11 56.37 58.97 56.37 58.97 0.1M
2022-04-08 56.96 56.96 55.73 56.22 0.1M
2022-04-07 56.37 57.25 55.58 55.68 0.1M
2022-04-06 56.91 57.79 55.39 56.03 0.1M
2022-04-05 58.57 59.11 56.22 57.01 0.1M
2022-04-04 59.51 60.93 57.64 59.06 0.2M
2022-04-01 57.15 59.55 57.01 59.16 0.2M
2022-03-31 58.77 58.77 57.20 57.20 0.1M
2022-03-30 56.71 58.13 56.27 57.69 0.1M
2022-03-29 56.12 56.37 54.95 56.27 0.1M
2022-03-28 55.09 55.78 55.00 55.49 0.1M
2022-03-25 53.82 55.29 53.57 55.29 0.1M
2022-03-24 53.62 54.41 52.59 53.38 0.2M
2022-03-23 55.05 55.44 53.53 53.57 0.1M
2022-03-22 54.41 55.58 54.16 55.24 0.0M
2022-03-21 54.56 54.80 54.02 54.26 0.0M
2022-03-18 55.68 55.68 53.62 54.70 0.1M
2022-03-17 56.07 56.32 54.80 55.39 0.1M
2022-03-16 54.51 55.58 53.77 55.00 0.1M
2022-03-15 54.51 54.56 53.28 53.62 0.1M
2022-03-14 54.41 55.63 54.07 54.65 0.1M
2022-03-11 53.67 53.92 52.25 53.82 0.1M
2022-03-10 54.41 54.80 52.35 52.94 0.1M
2022-03-09 51.91 53.28 51.42 52.84 0.1M
2022-03-08 47.15 50.98 47.15 50.34 0.1M
2022-03-07 49.60 49.75 46.92 47.82 0.1M
2022-03-04 52.06 52.59 50.14 50.73 0.1M
2022-03-03 52.99 53.67 52.35 52.45 0.1M
2022-03-02 51.22 53.48 50.19 53.13 0.1M
2022-03-01 53.97 54.16 51.47 51.47 0.1M
2022-02-28 55.29 55.88 53.48 54.21 0.1M
2022-02-25 55.68 57.99 55.54 57.99 0.1M
2022-02-24 55.88 56.52 54.75 55.93 0.1M
2022-02-23 57.15 57.55 56.47 56.91 0.2M
2022-02-22 55.00 57.84 55.00 57.30 0.1M
2022-02-21 59.16 59.16 56.81 57.20 0.1M
2022-02-18 58.87 59.36 57.84 57.84 0.1M
2022-02-17 58.62 58.92 57.94 58.87 0.1M
2022-02-16 57.45 58.62 57.45 58.23 0.1M
2022-02-15 56.86 57.79 56.47 57.40 0.1M
2022-02-14 57.25 57.94 56.17 56.86 0.1M
2022-02-11 58.04 58.04 57.20 57.84 0.1M
2022-02-10 56.86 58.82 56.86 58.72 0.1M
2022-02-09 54.95 56.86 54.95 56.52 0.1M
2022-02-08 55.29 57.35 55.19 55.49 0.1M
2022-02-07 57.15 57.25 54.51 55.14 0.2M
2022-02-04 60.29 60.44 57.15 57.15 0.1M
2022-02-03 61.91 62.40 60.00 60.00 0.1M
2022-02-02 61.91 62.74 61.86 61.91 0.1M
2022-02-01 63.13 63.13 61.81 61.81 0.1M
2022-01-31 62.54 62.94 62.01 62.59 0.1M
2022-01-28 63.04 63.18 61.96 62.30 0.1M
2022-01-27 62.20 63.33 62.05 62.84 0.1M
2022-01-26 62.05 63.57 62.05 62.35 0.1M
2022-01-25 62.64 62.94 62.05 62.05 0.1M
2022-01-24 62.94 63.28 61.91 62.35 0.1M
2022-01-21 63.04 63.77 62.74 63.13 0.0M
2022-01-20 63.77 63.82 62.84 63.33 0.1M
2022-01-19 63.62 64.46 63.43 63.77 0.1M
2022-01-18 63.43 64.02 63.08 64.02 0.1M
2022-01-17 64.31 64.31 63.53 63.57 0.0M
2022-01-14 64.36 64.70 63.67 64.02 0.1M
2022-01-13 64.21 64.21 63.08 63.77 0.1M
2022-01-12 65.04 65.29 63.92 64.11 0.1M
2022-01-11 64.60 64.80 64.31 64.60 0.0M
2022-01-10 63.87 64.41 63.04 64.31 0.0M
2022-01-07 63.67 63.72 62.45 63.48 0.0M
2022-01-06 63.08 64.26 62.89 63.72 0.1M
2022-01-05 63.72 64.06 63.48 63.72 0.1M
2022-01-04 63.23 64.36 62.89 64.06 0.1M
2022-01-03 62.10 63.13 62.10 62.74 0.1M