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
2024-12-31 22.22 22.98 22.22 22.98 0.1M
2024-12-30 21.96 22.34 21.96 22.22 0.1M
2024-12-27 22.00 22.14 21.90 22.04 0.1M
2024-12-24 21.64 22.06 21.64 22.02 0.1M
2024-12-23 21.50 21.72 21.48 21.64 0.1M
2024-12-20 21.02 21.58 20.98 21.52 0.1M
2024-12-19 21.20 21.46 21.02 21.16 0.1M
2024-12-18 21.48 21.96 21.48 21.66 0.1M
2024-12-17 21.20 21.76 21.18 21.60 0.1M
2024-12-16 21.80 21.80 21.24 21.42 0.2M
2024-12-13 22.24 22.42 21.82 21.90 0.1M
2024-12-12 22.14 22.38 22.02 22.26 0.1M
2024-12-11 22.46 22.48 22.04 22.10 0.1M
2024-12-10 22.00 22.60 22.00 22.48 0.1M
2024-12-09 23.00 23.00 22.46 22.52 0.1M
2024-12-06 22.98 23.14 22.68 22.96 0.1M
2024-12-05 23.02 23.46 22.96 23.00 0.1M
2024-12-04 22.44 23.28 22.44 23.14 0.2M
2024-12-03 22.28 22.74 22.06 22.46 0.2M
2024-12-02 22.72 23.68 21.92 22.28 0.3M
2024-11-29 22.00 22.26 21.92 22.26 0.1M
2024-11-28 22.14 22.28 21.86 22.04 0.1M
2024-11-27 21.72 22.12 21.44 22.00 0.2M
2024-11-26 22.02 22.08 21.68 21.70 0.1M
2024-11-25 23.04 23.04 21.60 22.18 0.2M
2024-11-22 22.30 22.76 22.28 22.76 0.1M
2024-11-21 22.22 22.38 22.02 22.30 0.1M
2024-11-20 22.80 22.84 22.14 22.22 0.1M
2024-11-19 22.86 23.00 22.32 22.76 0.2M
2024-11-18 23.20 23.20 22.68 22.80 0.1M
2024-11-15 22.74 23.20 22.66 23.14 0.1M
2024-11-14 23.00 23.22 22.90 22.92 0.1M
2024-11-13 22.92 23.30 22.62 22.98 0.1M
2024-11-12 23.12 23.46 23.00 23.12 0.1M
2024-11-11 23.66 23.84 23.42 23.44 0.1M
2024-11-08 22.96 23.60 22.96 23.50 0.1M
2024-11-07 22.40 23.22 22.40 22.94 0.2M
2024-11-06 23.46 23.50 22.24 22.24 0.3M
2024-11-05 23.18 23.58 23.12 23.20 0.1M
2024-11-04 23.50 24.02 23.28 23.28 0.1M
2024-11-01 24.10 24.30 23.62 23.62 0.1M
2024-10-31 24.48 24.48 23.84 24.04 0.1M
2024-10-30 24.44 24.94 24.32 24.48 0.1M
2024-10-29 25.52 25.54 24.52 24.58 0.1M
2024-10-28 24.60 24.78 24.46 24.74 0.1M
2024-10-25 24.66 24.82 24.48 24.52 0.1M
2024-10-24 24.46 24.80 24.46 24.66 0.1M
2024-10-23 24.38 24.56 24.14 24.44 0.1M
2024-10-22 24.14 24.58 23.90 24.52 0.1M
2024-10-21 24.76 25.64 24.34 24.38 0.1M
2024-10-18 25.26 25.46 24.82 24.86 0.2M
2024-10-17 25.72 25.84 25.18 25.26 0.1M
2024-10-16 25.56 25.90 25.30 25.78 0.1M
2024-10-15 25.48 25.72 25.26 25.64 0.1M
2024-10-14 25.52 25.52 25.18 25.36 0.1M
2024-10-11 24.94 25.52 24.94 25.44 0.1M
2024-10-10 25.36 25.58 24.92 25.04 0.1M
2024-10-09 24.98 25.60 24.94 25.36 0.1M
2024-10-08 25.20 25.50 24.92 24.92 0.2M
2024-10-07 26.12 26.12 25.40 25.40 0.1M
2024-10-04 26.24 26.62 26.18 26.18 0.1M
2024-10-03 26.34 26.60 26.12 26.26 0.1M
2024-10-02 26.82 26.82 26.00 26.38 0.2M
2024-10-01 26.46 26.84 26.32 26.76 0.1M
2024-09-30 27.16 27.16 26.38 26.54 0.2M
2024-09-27 27.38 27.74 27.06 27.24 0.1M
2024-09-26 27.12 27.58 26.90 27.38 0.2M
2024-09-25 27.00 27.20 26.64 26.84 0.1M
2024-09-24 27.60 27.60 26.86 27.04 0.2M
2024-09-23 27.02 27.10 26.66 27.10 0.1M
2024-09-20 27.30 27.62 27.04 27.04 0.3M
2024-09-19 27.20 27.34 26.52 27.34 0.2M
2024-09-18 27.36 27.48 26.72 26.90 0.2M
2024-09-17 26.60 27.98 26.48 27.46 0.3M
2024-09-16 26.38 27.20 26.10 26.46 0.0M
2024-09-13 24.70 25.54 24.60 25.44 0.3M
2024-09-12 24.58 25.24 24.58 24.64 0.2M
2024-09-11 23.66 23.82 23.34 23.42 0.1M
2024-09-10 22.76 23.60 22.74 23.60 0.1M
2024-09-09 22.78 23.04 22.64 22.82 0.1M
2024-09-06 22.22 22.84 21.92 22.68 0.2M
2024-09-05 21.44 22.28 21.36 21.88 0.1M
2024-09-04 20.70 21.36 20.62 21.28 0.2M
2024-09-03 21.50 21.50 21.00 21.20 0.2M
2024-09-02 20.60 21.52 20.30 21.34 0.2M
2024-08-30 20.10 20.58 20.10 20.28 0.2M
2024-08-29 20.50 20.70 20.10 20.10 0.1M
2024-08-28 20.74 20.76 20.46 20.58 0.1M
2024-08-27 20.96 20.98 20.64 20.78 0.1M
2024-08-26 20.66 20.94 20.62 20.94 0.1M
2024-08-23 20.26 20.56 20.14 20.56 0.1M
2024-08-22 19.56 20.30 19.56 20.24 0.1M
2024-08-21 19.91 20.08 19.85 19.91 0.1M
2024-08-20 20.20 20.26 19.91 19.91 0.1M
2024-08-19 20.10 20.46 20.04 20.24 0.1M
2024-08-16 20.50 20.52 19.96 20.02 0.1M
2024-08-15 20.46 20.68 20.34 20.50 0.1M
2024-08-14 20.54 20.60 20.34 20.38 0.1M
2024-08-13 20.32 20.56 20.26 20.30 0.1M
2024-08-12 20.66 20.80 20.08 20.28 0.1M
2024-08-09 20.36 20.94 20.30 20.64 0.1M
2024-08-08 20.58 20.58 20.10 20.28 0.1M
2024-08-07 20.86 20.94 20.42 20.76 0.1M
2024-08-06 20.28 20.64 19.77 20.52 0.1M
2024-08-05 20.00 20.24 19.36 20.20 0.3M
2024-08-02 20.50 20.58 20.06 20.40 0.1M
2024-08-01 20.54 20.84 20.42 20.60 0.1M
2024-07-31 20.50 21.00 20.48 20.60 0.2M
2024-07-30 20.92 21.12 20.26 20.50 0.2M
2024-07-29 20.78 21.20 20.62 20.92 0.1M
2024-07-26 20.84 20.96 20.54 20.72 0.1M
2024-07-25 20.64 20.86 20.26 20.86 0.1M
2024-07-24 21.20 21.62 20.90 20.96 0.1M
2024-07-23 21.70 21.90 21.28 21.42 0.1M
2024-07-22 21.00 22.08 20.72 21.78 0.1M
2024-07-19 21.10 21.20 20.86 20.88 0.1M
2024-07-18 21.66 21.78 21.32 21.38 0.1M
2024-07-17 21.42 21.80 21.38 21.64 0.1M
2024-07-16 21.52 21.66 21.22 21.48 0.1M
2024-07-15 21.34 21.56 21.10 21.52 0.1M
2024-07-12 21.50 21.52 21.14 21.34 0.1M
2024-07-11 21.32 21.50 20.94 21.30 0.1M
2024-07-10 21.20 21.44 20.82 21.30 0.1M
2024-07-09 21.12 21.40 20.54 21.04 0.2M
2024-07-08 21.70 22.10 21.34 21.34 0.1M
2024-07-05 21.86 22.06 21.48 21.84 0.1M
2024-07-04 21.54 22.06 21.50 21.70 0.1M
2024-07-03 20.56 21.38 20.38 21.34 0.1M
2024-07-02 20.54 20.62 20.02 20.50 0.2M
2024-07-01 23.98 24.24 23.00 23.00 0.2M
2024-06-28 23.60 23.76 22.72 22.94 0.3M
2024-06-27 23.80 24.00 23.30 23.50 0.1M
2024-06-26 24.48 24.48 23.38 23.60 0.2M
2024-06-25 24.66 24.78 24.20 24.26 0.1M
2024-06-24 24.36 24.90 24.20 24.76 0.1M
2024-06-21 24.88 24.98 24.38 24.38 0.2M
2024-06-20 25.32 25.60 24.88 24.88 0.1M
2024-06-19 25.64 25.82 25.16 25.24 0.1M
2024-06-18 25.68 26.04 25.64 25.64 0.1M
2024-06-17 25.50 25.92 25.34 25.46 0.1M
2024-06-14 26.18 26.36 25.26 25.60 0.2M
2024-06-13 26.60 26.72 26.04 26.28 0.1M
2024-06-12 26.08 27.00 26.02 26.86 0.1M
2024-06-11 28.00 28.04 26.08 26.28 0.2M
2024-06-10 28.10 28.20 27.48 28.16 0.1M
2024-06-07 29.44 29.44 28.48 28.48 0.1M
2024-06-06 29.62 29.74 29.06 29.44 0.1M
2024-06-05 29.18 29.72 29.18 29.64 0.1M
2024-06-04 28.90 29.32 28.60 29.16 0.1M
2024-06-03 28.62 29.00 28.40 28.98 0.1M
2024-05-31 27.96 28.38 27.92 28.32 0.1M
2024-05-30 27.58 28.04 27.44 27.96 0.1M
2024-05-29 27.90 27.94 27.38 27.56 0.1M
2024-05-28 27.96 28.28 27.92 27.96 0.1M
2024-05-27 27.86 28.16 27.78 27.88 0.1M
2024-05-24 27.62 28.12 27.42 27.68 0.1M
2024-05-23 28.14 28.38 27.84 27.84 0.1M
2024-05-22 28.08 28.62 27.80 28.38 0.1M
2024-05-21 27.82 28.14 27.70 28.08 0.1M
2024-05-20 28.14 28.36 27.94 28.06 0.1M
2024-05-17 28.10 28.22 27.80 28.14 0.1M
2024-05-16 28.24 28.56 28.00 28.14 0.1M
2024-05-15 27.24 28.24 27.10 28.24 0.2M
2024-05-14 26.82 27.56 26.82 27.20 0.2M
2024-05-13 27.00 27.12 26.68 26.78 0.1M
2024-05-10 26.76 27.18 26.58 26.64 0.1M
2024-05-09 26.44 26.76 26.38 26.54 0.1M
2024-05-08 26.56 26.66 26.22 26.46 0.1M
2024-05-07 26.40 26.72 26.34 26.44 0.1M
2024-05-06 26.54 26.66 26.18 26.24 0.1M
2024-05-03 25.82 26.50 25.72 26.16 0.2M
2024-05-02 25.00 25.78 25.00 25.78 0.1M
2024-04-30 25.48 25.64 25.00 25.00 0.1M
2024-04-29 25.20 25.60 25.06 25.58 0.1M
2024-04-26 24.56 25.34 24.56 25.00 0.1M
2024-04-25 24.72 24.84 24.22 24.46 0.1M
2024-04-24 25.40 25.40 24.65 24.76 0.1M
2024-04-23 24.84 25.30 24.84 25.18 0.1M
2024-04-22 25.40 25.60 24.58 24.80 0.1M
2024-04-19 23.90 24.40 23.80 24.34 0.1M
2024-04-18 24.08 24.32 24.04 24.16 0.1M
2024-04-17 23.30 23.98 23.26 23.90 0.1M
2024-04-16 23.80 23.82 23.30 23.52 0.1M
2024-04-15 24.10 24.18 23.20 24.02 0.2M
2024-04-12 24.62 24.78 24.24 24.24 0.1M
2024-04-11 24.30 24.76 24.22 24.34 0.1M
2024-04-10 24.98 25.24 24.16 24.50 0.1M
2024-04-09 24.64 25.22 24.54 24.90 0.1M
2024-04-08 24.36 24.96 24.36 24.74 0.1M
2024-04-05 24.50 24.58 24.02 24.36 0.1M
2024-04-04 24.42 25.10 24.32 24.78 0.2M
2024-04-03 24.26 24.44 24.08 24.36 0.1M
2024-04-02 24.98 25.08 24.24 24.42 0.1M
2024-03-28 25.00 25.18 24.68 25.10 0.1M
2024-03-27 24.58 25.08 24.44 24.90 0.1M
2024-03-26 24.90 24.90 24.42 24.60 0.1M
2024-03-25 24.88 24.90 24.16 24.90 0.2M
2024-03-22 25.30 25.54 24.76 24.92 0.1M
2024-03-21 25.60 25.82 25.20 25.36 0.1M
2024-03-20 24.68 25.32 24.56 25.22 0.1M
2024-03-19 24.50 24.94 24.42 24.82 0.1M
2024-03-18 24.96 24.98 24.58 24.58 0.1M
2024-03-15 25.30 25.58 24.86 25.00 0.3M
2024-03-14 25.30 25.48 24.90 25.22 0.2M
2024-03-13 25.78 25.92 25.24 25.40 0.1M
2024-03-12 26.24 26.30 25.60 25.64 0.1M
2024-03-11 26.46 26.74 26.12 26.16 0.1M
2024-03-08 25.80 26.46 25.40 26.46 0.2M
2024-03-07 25.30 26.06 25.10 25.70 0.1M
2024-03-06 25.18 25.70 25.18 25.36 0.2M
2024-03-05 24.84 25.22 24.50 25.12 0.2M
2024-03-04 25.46 25.54 24.52 24.98 0.3M
2024-03-01 27.86 28.18 27.40 27.62 0.2M
2024-02-29 27.70 28.08 27.56 27.64 0.2M
2024-02-28 28.80 28.84 26.90 27.70 0.3M
2024-02-27 28.70 29.32 28.68 28.84 0.1M
2024-02-26 28.92 29.08 28.62 28.76 0.1M
2024-02-23 29.14 29.16 28.56 29.00 0.2M
2024-02-22 29.02 29.68 28.78 29.32 0.1M
2024-02-21 28.98 29.28 28.56 28.90 0.1M
2024-02-20 29.52 29.76 28.32 28.74 0.4M
2024-02-19 31.28 32.00 30.04 30.46 0.2M
2024-02-16 31.10 31.28 30.54 30.66 0.1M
2024-02-15 30.32 31.32 29.96 30.78 0.1M
2024-02-14 30.12 30.36 29.84 30.22 0.1M
2024-02-13 30.64 30.98 30.14 30.20 0.1M
2024-02-12 30.46 30.94 30.46 30.70 0.1M
2024-02-09 30.70 31.02 30.12 30.24 0.1M
2024-02-08 30.48 31.02 30.48 30.60 0.1M
2024-02-07 30.48 31.16 30.34 30.46 0.1M
2024-02-06 30.30 30.84 30.06 30.50 0.1M
2024-02-05 30.62 31.04 30.24 30.34 0.1M
2024-02-02 31.12 31.52 30.54 30.60 0.1M
2024-02-01 31.36 31.36 30.68 30.68 0.1M
2024-01-31 31.98 32.08 31.46 31.56 0.3M
2024-01-30 32.62 32.76 32.00 32.00 0.1M
2024-01-29 33.14 33.14 32.34 32.46 0.1M
2024-01-26 33.10 33.24 32.60 33.04 0.1M
2024-01-25 32.96 33.10 32.54 33.02 0.1M
2024-01-24 32.50 33.12 32.50 33.06 0.1M
2024-01-23 32.54 32.90 32.18 32.24 0.1M
2024-01-22 33.04 33.48 32.40 32.42 0.1M
2024-01-19 32.70 33.12 32.34 32.52 0.1M
2024-01-18 33.00 33.64 32.18 32.50 0.1M
2024-01-17 34.12 34.28 33.16 33.70 0.1M
2024-01-16 34.62 35.00 34.20 34.60 0.1M
2024-01-15 34.90 35.44 34.64 34.80 0.1M
2024-01-12 34.50 35.64 34.44 34.78 0.1M
2024-01-11 34.12 34.70 34.10 34.18 0.1M
2024-01-10 34.40 34.68 33.78 34.00 0.1M
2024-01-09 35.06 35.08 34.56 34.56 0.1M
2024-01-08 34.58 35.00 34.04 34.96 0.1M
2024-01-05 35.16 35.22 34.52 35.18 0.1M
2024-01-04 34.96 35.38 34.94 35.34 0.1M
2024-01-03 35.24 35.88 34.70 34.88 0.1M
2024-01-02 35.48 35.90 35.24 35.24 0.1M