IndiaMART InterMESH

INMR
🏛️ Inde →
2,371.40
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 2,356.00 2,356.00 2,356.00 2,356.00 0.1K
09:15 2,350.00 2,350.00 2,327.10 2,327.10 0.9K
09:16 2,328.00 2,331.60 2,328.00 2,331.60 0.8K
09:17 2,331.60 2,336.40 2,331.60 2,336.40 0.6K
09:18 2,338.40 2,338.40 2,333.10 2,333.10 0.2K
09:19 2,332.00 2,333.30 2,332.00 2,333.30 0.0K
09:20 2,334.70 2,335.00 2,333.50 2,335.00 0.1K
09:21 2,335.00 2,335.00 2,333.30 2,334.00 0.1K
09:22 2,333.30 2,334.00 2,332.00 2,332.00 0.2K
09:23 2,330.00 2,333.30 2,328.70 2,328.70 1.0K
09:24 2,327.00 2,332.80 2,327.00 2,331.00 1.4K
09:25 2,329.00 2,330.20 2,329.00 2,330.00 0.4K
09:26 2,329.60 2,329.60 2,327.10 2,328.50 0.2K
09:27 2,328.50 2,328.60 2,327.10 2,328.60 0.1K
09:28 2,328.00 2,333.90 2,327.50 2,333.90 0.5K
09:29 2,336.40 2,336.50 2,335.70 2,336.50 0.1K
09:30 2,336.50 2,336.50 2,335.70 2,335.70 0.1K
09:31 2,334.60 2,335.10 2,333.90 2,333.90 0.1K
09:32 2,333.90 2,334.70 2,333.90 2,334.70 0.0K
09:33 2,333.90 2,334.40 2,332.10 2,332.10 0.1K
09:34 2,332.00 2,332.60 2,331.10 2,331.10 0.1K
09:35 2,331.00 2,334.30 2,331.00 2,334.30 0.9K
09:36 2,332.00 2,332.10 2,331.10 2,331.10 0.3K
09:37 2,333.00 2,333.00 2,331.80 2,332.90 0.2K
09:38 2,332.90 2,332.90 2,329.60 2,329.60 0.2K
09:39 2,329.10 2,329.50 2,328.10 2,329.50 0.1K
09:40 2,329.30 2,332.20 2,327.10 2,328.10 1.8K
09:41 2,327.00 2,327.10 2,326.70 2,326.70 0.2K
09:42 2,325.00 2,325.10 2,325.00 2,325.10 0.1K
09:43 2,326.40 2,326.40 2,326.10 2,326.20 0.2K
09:44 2,326.20 2,328.20 2,326.10 2,327.50 0.5K
09:45 2,327.40 2,327.40 2,326.70 2,326.70 0.1K
09:46 2,326.70 2,326.80 2,326.70 2,326.80 0.0K
09:47 2,326.70 2,326.70 2,322.00 2,322.00 0.5K
09:48 2,323.50 2,323.50 2,320.50 2,321.70 0.3K
09:49 2,321.70 2,325.00 2,321.60 2,324.70 0.5K
09:50 2,325.00 2,332.00 2,325.00 2,332.00 0.6K
09:51 2,331.90 2,340.30 2,328.20 2,339.90 0.4K
09:52 2,338.90 2,341.40 2,338.20 2,341.40 0.2K
09:53 2,342.60 2,343.60 2,342.60 2,343.50 0.0K
09:54 2,344.30 2,344.30 2,341.40 2,342.80 0.4K
09:55 2,344.30 2,344.30 2,341.60 2,342.90 0.3K
09:56 2,342.90 2,342.90 2,337.80 2,337.80 0.4K
09:57 2,338.30 2,338.60 2,338.30 2,338.40 0.1K
09:58 2,338.00 2,338.00 2,337.90 2,338.00 0.0K
09:59 2,337.90 2,337.90 2,337.40 2,337.40 0.0K
10:00 2,337.40 2,342.50 2,335.00 2,342.50 0.5K
10:01 2,343.20 2,351.30 2,343.20 2,351.00 1.7K
10:02 2,351.00 2,351.00 2,350.00 2,350.80 0.1K
10:03 2,350.80 2,350.80 2,347.20 2,347.20 0.1K
10:04 2,345.90 2,352.60 2,345.90 2,352.60 0.5K
10:05 2,350.00 2,352.20 2,347.70 2,347.70 0.1K
10:06 2,347.70 2,348.80 2,346.60 2,348.70 0.2K
10:07 2,346.80 2,348.30 2,346.80 2,348.30 0.0K
10:08 2,348.10 2,348.90 2,346.20 2,348.90 0.2K
10:09 2,350.00 2,350.20 2,348.20 2,348.20 0.1K
10:10 2,347.60 2,347.60 2,346.10 2,346.60 0.0K
10:11 2,346.60 2,350.80 2,345.70 2,350.80 0.3K
10:12 2,349.90 2,350.80 2,349.10 2,350.10 0.0K
10:13 2,348.80 2,348.80 2,346.90 2,346.90 0.0K
10:14 2,347.50 2,352.00 2,346.90 2,352.00 0.2K
10:15 2,352.90 2,352.90 2,352.00 2,352.00 0.0K
10:16 2,352.00 2,354.90 2,352.00 2,354.90 0.2K
10:17 2,353.70 2,358.00 2,352.90 2,358.00 0.6K
10:18 2,358.40 2,360.40 2,355.80 2,355.80 0.7K
10:19 2,356.10 2,356.10 2,354.70 2,355.50 0.1K
10:20 2,355.00 2,355.50 2,353.60 2,355.50 0.1K
10:21 2,354.70 2,355.40 2,354.70 2,355.30 0.0K
10:22 2,351.60 2,353.10 2,349.00 2,349.10 0.2K
10:23 2,351.30 2,352.70 2,348.80 2,348.80 0.4K
10:24 2,349.80 2,350.50 2,349.80 2,350.30 0.1K
10:25 2,350.00 2,350.40 2,349.80 2,350.40 0.1K
10:26 2,349.00 2,350.00 2,349.00 2,350.00 0.1K
10:27 2,349.90 2,349.90 2,349.00 2,349.80 0.1K
10:28 2,349.80 2,349.80 2,345.20 2,346.30 0.1K
10:29 2,345.60 2,345.60 2,343.50 2,345.60 0.2K
10:30 2,344.00 2,356.10 2,344.00 2,355.00 1.3K
10:31 2,356.00 2,357.50 2,354.10 2,357.50 1.5K
10:32 2,356.10 2,360.10 2,355.00 2,360.00 0.2K
10:33 2,360.00 2,361.00 2,359.90 2,361.00 0.9K
10:34 2,361.00 2,361.00 2,360.00 2,360.40 0.9K
10:35 2,360.40 2,362.70 2,359.00 2,362.70 1.3K
10:36 2,361.70 2,361.90 2,360.60 2,361.90 0.1K
10:37 2,361.80 2,363.40 2,361.80 2,363.40 0.2K
10:38 2,363.40 2,371.80 2,363.40 2,371.00 0.7K
10:39 2,369.10 2,369.90 2,368.30 2,369.90 0.3K
10:40 2,365.00 2,365.90 2,365.00 2,365.80 0.9K
10:41 2,366.30 2,366.40 2,365.80 2,365.80 0.2K
10:42 2,365.00 2,365.50 2,365.00 2,365.10 0.7K
10:43 2,365.00 2,370.00 2,365.00 2,370.00 1.7K
10:44 2,370.00 2,370.10 2,370.00 2,370.00 2.3K
10:45 2,370.00 2,370.10 2,370.00 2,370.10 0.7K
10:46 2,371.40 2,371.40 2,364.10 2,364.10 1.4K
10:47 2,364.10 2,365.00 2,362.30 2,362.30 1.2K
10:48 2,362.60 2,362.60 2,359.50 2,359.50 0.6K
10:49 2,359.50 2,359.50 2,358.20 2,358.20 0.2K
10:50 2,358.20 2,358.20 2,352.20 2,352.20 0.7K
10:51 2,352.20 2,353.60 2,352.20 2,353.50 0.1K
10:52 2,352.20 2,353.40 2,352.00 2,352.10 0.1K
10:53 2,352.90 2,352.90 2,350.10 2,350.10 0.2K
10:54 2,350.10 2,350.10 2,350.10 2,350.10 0.0K
10:55 2,350.10 2,350.10 2,350.10 2,350.10 0.0K
10:56 2,350.40 2,354.80 2,346.30 2,353.20 1.5K
10:57 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
10:58 2,350.00 2,350.00 2,346.00 2,346.00 0.5K
10:59 2,348.60 2,348.70 2,344.50 2,347.40 0.5K
11:00 2,348.30 2,348.80 2,348.30 2,348.80 0.1K
11:01 2,348.70 2,348.70 2,346.90 2,348.60 0.2K
11:02 2,346.90 2,348.00 2,346.90 2,348.00 0.0K
11:03 2,347.90 2,347.90 2,346.90 2,346.90 0.0K
11:04 2,346.10 2,346.10 2,344.90 2,344.90 0.0K
11:05 2,344.90 2,345.70 2,344.90 2,345.60 0.0K
11:06 2,345.70 2,345.70 2,344.80 2,344.90 0.1K
11:07 2,344.50 2,344.90 2,344.00 2,344.00 0.1K
11:08 2,342.90 2,342.90 2,340.90 2,341.90 0.1K
11:09 2,341.70 2,341.90 2,340.90 2,341.90 0.0K
11:10 2,341.00 2,341.00 2,340.90 2,340.90 0.0K
11:11 2,340.90 2,345.00 2,340.90 2,344.90 0.8K
11:12 2,344.20 2,345.30 2,344.20 2,345.30 0.1K
11:13 2,345.70 2,346.70 2,345.70 2,346.70 0.2K
11:14 2,349.30 2,350.40 2,348.30 2,350.40 0.2K
11:15 2,350.90 2,350.90 2,350.90 2,350.90 0.0K
11:16 2,352.00 2,352.30 2,350.10 2,350.10 0.1K
11:17 2,350.10 2,350.10 2,350.10 2,350.10 0.0K
11:18 2,350.90 2,350.90 2,350.70 2,350.70 0.0K
11:19 2,350.70 2,350.70 2,350.70 2,350.70 0.1K
11:20 2,350.40 2,350.40 2,349.10 2,350.00 0.1K
11:21 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
11:22 2,349.90 2,349.90 2,349.10 2,349.10 0.1K
11:23 2,349.90 2,351.50 2,349.10 2,351.50 0.5K
11:24 2,352.50 2,352.50 2,352.50 2,352.50 0.0K
11:25 2,352.90 2,352.90 2,352.90 2,352.90 0.0K
11:26 2,353.00 2,353.00 2,351.30 2,351.50 0.1K
11:27 2,351.40 2,351.50 2,351.40 2,351.50 0.1K
11:28 2,350.20 2,351.50 2,350.20 2,351.50 0.0K
11:29 2,351.50 2,351.50 2,349.30 2,349.30 0.0K
11:30 2,349.30 2,349.30 2,349.30 2,349.30 0.0K
11:31 2,350.00 2,350.60 2,350.00 2,350.60 0.2K
11:33 2,350.60 2,350.60 2,349.20 2,349.20 0.0K
11:34 2,349.10 2,350.00 2,349.10 2,350.00 0.0K
11:35 2,350.60 2,350.60 2,349.30 2,349.30 0.1K
11:36 2,350.60 2,350.60 2,350.40 2,350.40 0.1K
11:37 2,349.40 2,350.40 2,349.40 2,350.40 0.1K
11:39 2,350.00 2,350.20 2,349.20 2,349.20 0.1K
11:40 2,350.00 2,350.20 2,350.00 2,350.20 0.0K
11:41 2,350.00 2,350.00 2,349.10 2,349.10 0.0K
11:42 2,350.00 2,350.00 2,349.00 2,350.00 0.0K
11:43 2,349.00 2,350.20 2,349.00 2,350.00 0.1K
11:44 2,349.00 2,350.20 2,349.00 2,350.00 0.1K
11:45 2,348.40 2,349.80 2,345.60 2,347.20 0.7K
11:46 2,347.20 2,347.20 2,347.00 2,347.00 0.1K
11:47 2,346.80 2,346.80 2,345.10 2,346.20 0.1K
11:48 2,346.00 2,346.00 2,345.50 2,346.00 0.1K
11:49 2,346.00 2,346.00 2,345.10 2,346.00 0.1K
11:50 2,345.50 2,346.00 2,345.50 2,346.00 0.0K
11:51 2,346.00 2,346.00 2,346.00 2,346.00 0.1K
11:52 2,346.00 2,346.00 2,346.00 2,346.00 0.1K
11:53 2,345.10 2,346.00 2,345.10 2,345.50 0.1K
11:54 2,345.50 2,345.50 2,343.50 2,344.50 0.1K
11:55 2,344.50 2,348.20 2,343.10 2,348.20 0.7K
11:56 2,348.10 2,348.10 2,346.10 2,347.20 0.0K
11:57 2,347.90 2,348.00 2,347.40 2,347.40 0.0K
11:58 2,348.00 2,348.60 2,348.00 2,348.60 0.0K
11:59 2,348.60 2,349.10 2,348.60 2,349.10 0.1K
12:00 2,349.10 2,349.20 2,348.30 2,349.10 0.0K
12:01 2,348.90 2,349.20 2,348.90 2,349.10 0.0K
12:02 2,349.10 2,349.10 2,349.10 2,349.10 0.0K
12:03 2,349.10 2,349.10 2,347.70 2,347.70 0.1K
12:04 2,348.90 2,348.90 2,348.90 2,348.90 0.0K
12:05 2,348.90 2,354.60 2,348.90 2,354.60 0.5K
12:07 2,354.60 2,355.00 2,354.40 2,354.40 0.0K
12:08 2,354.40 2,354.60 2,354.40 2,354.50 0.0K
12:09 2,354.20 2,354.60 2,354.20 2,354.60 0.1K
12:10 2,353.70 2,353.70 2,353.10 2,353.10 0.0K
12:11 2,354.30 2,354.30 2,352.40 2,352.40 0.0K
12:12 2,352.50 2,353.00 2,352.00 2,353.00 0.1K
12:13 2,353.00 2,353.00 2,350.40 2,350.40 0.1K
12:14 2,351.60 2,351.60 2,351.60 2,351.60 0.0K
12:15 2,351.50 2,351.50 2,351.50 2,351.50 0.0K
12:16 2,350.00 2,351.50 2,350.00 2,351.10 0.1K
12:17 2,351.10 2,351.50 2,351.10 2,351.50 0.0K
12:18 2,351.60 2,351.60 2,351.60 2,351.60 0.1K
12:19 2,351.50 2,351.50 2,350.60 2,350.60 0.0K
12:20 2,351.50 2,351.50 2,350.60 2,351.30 0.0K
12:21 2,351.30 2,358.20 2,351.30 2,358.20 0.5K
12:22 2,357.00 2,359.70 2,357.00 2,359.20 0.2K
12:23 2,358.10 2,359.20 2,358.10 2,359.20 0.0K
12:24 2,359.10 2,359.20 2,358.20 2,359.10 0.1K
12:25 2,358.70 2,358.70 2,358.20 2,358.60 0.1K
12:26 2,358.60 2,358.60 2,357.10 2,357.10 0.1K
12:27 2,357.10 2,357.50 2,357.10 2,357.50 0.1K
12:28 2,357.50 2,357.50 2,357.40 2,357.40 0.0K
12:29 2,357.50 2,357.80 2,356.80 2,357.80 0.1K
12:30 2,356.60 2,357.60 2,355.60 2,357.40 0.0K
12:31 2,357.40 2,357.60 2,357.40 2,357.60 0.1K
12:32 2,356.10 2,357.50 2,356.00 2,357.50 0.1K
12:33 2,357.50 2,359.80 2,357.00 2,359.80 0.3K
12:34 2,360.00 2,360.00 2,359.20 2,359.40 0.1K
12:35 2,359.30 2,359.40 2,359.20 2,359.40 0.0K
12:37 2,358.70 2,358.70 2,357.30 2,358.50 0.0K
12:38 2,358.50 2,360.10 2,358.50 2,360.10 0.3K
12:39 2,360.90 2,361.30 2,360.90 2,361.30 0.1K
12:40 2,361.30 2,361.30 2,361.30 2,361.30 0.0K
12:41 2,361.30 2,361.30 2,361.30 2,361.30 0.0K
12:42 2,360.70 2,360.70 2,360.70 2,360.70 0.0K
12:43 2,360.90 2,360.90 2,360.90 2,360.90 0.0K
12:44 2,360.00 2,363.40 2,360.00 2,363.00 0.2K
12:45 2,361.30 2,363.00 2,361.30 2,363.00 0.1K
12:46 2,361.20 2,361.20 2,361.20 2,361.20 0.0K
12:48 2,361.10 2,361.10 2,361.00 2,361.00 0.0K
12:49 2,361.00 2,362.10 2,361.00 2,361.00 0.0K
12:50 2,361.00 2,361.50 2,361.00 2,361.50 0.0K
12:51 2,361.00 2,361.30 2,361.00 2,361.30 0.0K
12:52 2,361.00 2,361.20 2,361.00 2,361.20 0.1K
12:53 2,361.20 2,361.30 2,361.20 2,361.30 0.1K
12:54 2,361.30 2,361.30 2,361.30 2,361.30 0.0K
12:55 2,361.10 2,364.40 2,361.10 2,364.00 0.3K
12:56 2,364.80 2,365.20 2,364.80 2,365.00 0.2K
12:57 2,365.00 2,365.90 2,365.00 2,365.90 0.1K
12:58 2,365.00 2,365.10 2,365.00 2,365.10 0.0K
13:00 2,365.90 2,365.90 2,365.00 2,365.90 0.0K
13:01 2,366.00 2,368.00 2,366.00 2,368.00 0.2K
13:02 2,365.00 2,366.10 2,365.00 2,366.10 0.0K
13:03 2,366.10 2,366.10 2,364.20 2,364.20 0.0K
13:04 2,364.20 2,364.50 2,364.20 2,364.50 0.0K
13:05 2,364.20 2,364.20 2,363.10 2,363.10 0.0K
13:06 2,363.00 2,363.60 2,362.30 2,363.60 0.0K
13:07 2,363.60 2,364.20 2,363.60 2,364.20 0.2K
13:08 2,364.00 2,364.00 2,362.70 2,364.00 0.0K
13:09 2,364.00 2,364.00 2,362.40 2,362.40 0.0K
13:10 2,364.00 2,365.90 2,361.70 2,365.10 0.7K
13:11 2,365.00 2,366.20 2,365.00 2,366.20 0.0K
13:12 2,366.20 2,368.80 2,366.00 2,368.80 0.1K
13:13 2,370.30 2,371.70 2,370.30 2,370.90 0.1K
13:14 2,370.90 2,370.90 2,370.40 2,370.40 0.0K
13:15 2,369.60 2,369.60 2,369.60 2,369.60 0.0K
13:16 2,370.50 2,370.50 2,370.50 2,370.50 0.1K
13:17 2,370.50 2,370.50 2,370.50 2,370.50 0.0K
13:18 2,369.50 2,370.00 2,368.50 2,368.50 0.1K
13:19 2,368.50 2,372.80 2,367.80 2,372.80 0.2K
13:20 2,373.90 2,373.90 2,371.70 2,373.90 0.1K
13:21 2,373.30 2,374.40 2,371.60 2,373.30 0.1K
13:22 2,370.90 2,373.60 2,370.90 2,373.60 0.1K
13:23 2,373.60 2,373.60 2,373.20 2,373.20 0.0K
13:24 2,373.20 2,373.20 2,371.70 2,372.50 0.1K
13:25 2,372.30 2,372.30 2,370.40 2,370.40 0.0K
13:26 2,370.30 2,372.00 2,370.30 2,372.00 0.0K
13:27 2,371.90 2,371.90 2,371.90 2,371.90 0.1K
13:29 2,370.90 2,371.00 2,368.70 2,370.90 0.1K
13:30 2,370.90 2,370.90 2,370.00 2,370.90 0.1K
13:31 2,370.90 2,370.90 2,370.90 2,370.90 0.1K
13:32 2,370.90 2,370.90 2,370.90 2,370.90 0.0K
13:33 2,370.90 2,371.00 2,370.00 2,370.00 0.4K
13:34 2,371.00 2,371.00 2,371.00 2,371.00 0.1K
13:36 2,371.10 2,371.10 2,371.10 2,371.10 0.1K
13:37 2,371.10 2,371.20 2,371.10 2,371.20 0.1K
13:38 2,371.20 2,371.20 2,371.20 2,371.20 0.1K
13:39 2,371.20 2,376.10 2,370.00 2,376.10 0.4K
13:40 2,376.20 2,385.00 2,376.20 2,385.00 0.7K
13:41 2,385.00 2,385.00 2,383.10 2,383.50 0.3K
13:42 2,381.20 2,383.50 2,381.20 2,383.50 0.0K
13:43 2,383.50 2,383.50 2,382.30 2,382.30 0.0K
13:44 2,381.00 2,382.90 2,381.00 2,382.90 0.0K
13:45 2,381.00 2,381.00 2,380.50 2,380.50 0.2K
13:46 2,380.80 2,382.20 2,380.60 2,380.60 0.0K
13:47 2,380.00 2,382.10 2,380.00 2,381.90 0.2K
13:48 2,381.90 2,385.90 2,381.90 2,383.80 0.6K
13:49 2,385.70 2,387.40 2,383.40 2,387.40 0.3K
13:50 2,387.40 2,389.00 2,387.30 2,387.30 0.4K
13:51 2,389.00 2,389.00 2,388.00 2,388.70 0.1K
13:52 2,388.40 2,388.40 2,387.90 2,388.00 0.4K
13:53 2,388.00 2,388.00 2,386.50 2,386.50 1.2K
13:54 2,388.60 2,388.60 2,386.80 2,388.10 0.1K
13:55 2,388.10 2,388.10 2,386.10 2,388.10 1.3K
13:56 2,386.40 2,388.60 2,386.30 2,388.60 0.7K
13:57 2,388.20 2,388.80 2,386.80 2,388.80 0.7K
13:58 2,388.80 2,388.80 2,386.90 2,386.90 0.0K
13:59 2,386.60 2,388.20 2,386.40 2,388.20 0.1K
14:00 2,388.20 2,388.30 2,386.60 2,388.30 0.1K
14:01 2,388.20 2,388.30 2,386.80 2,387.40 0.6K
14:02 2,388.20 2,388.30 2,386.80 2,388.30 0.3K
14:03 2,386.70 2,388.30 2,386.70 2,386.80 0.1K
14:04 2,386.80 2,388.30 2,386.80 2,387.20 0.2K
14:05 2,388.30 2,388.30 2,387.20 2,388.30 0.2K
14:06 2,387.60 2,388.30 2,386.60 2,386.60 0.2K
14:07 2,383.10 2,383.80 2,380.00 2,381.50 0.5K
14:08 2,382.10 2,382.80 2,380.90 2,381.10 0.1K
14:09 2,381.90 2,381.90 2,381.80 2,381.80 0.0K
14:10 2,381.80 2,381.90 2,380.10 2,381.60 0.1K
14:11 2,380.10 2,381.80 2,380.00 2,381.40 0.7K
14:12 2,382.40 2,382.40 2,382.10 2,382.10 0.0K
14:13 2,380.40 2,381.70 2,380.40 2,381.70 0.0K
14:14 2,380.00 2,381.30 2,380.00 2,381.20 0.1K
14:15 2,380.10 2,381.30 2,380.10 2,380.10 0.2K
14:16 2,381.30 2,381.30 2,380.00 2,380.20 0.0K
14:17 2,380.00 2,381.30 2,380.00 2,380.00 0.1K
14:18 2,381.30 2,381.30 2,380.10 2,381.20 0.2K
14:19 2,381.10 2,381.10 2,380.00 2,380.50 0.1K
14:20 2,380.80 2,381.20 2,380.00 2,381.10 0.3K
14:21 2,381.10 2,381.20 2,381.10 2,381.10 0.0K
14:22 2,381.10 2,381.10 2,381.00 2,381.10 0.0K
14:23 2,383.80 2,385.60 2,383.80 2,385.60 0.5K
14:24 2,385.60 2,385.60 2,382.70 2,384.80 0.1K
14:25 2,382.40 2,384.70 2,382.30 2,382.30 0.0K
14:26 2,384.00 2,384.10 2,382.00 2,382.00 0.0K
14:27 2,383.60 2,383.70 2,380.70 2,380.70 0.0K
14:28 2,382.90 2,382.90 2,381.00 2,382.70 0.0K
14:29 2,381.30 2,382.60 2,380.30 2,382.30 0.0K
14:30 2,380.10 2,381.70 2,380.10 2,380.10 0.0K
14:31 2,380.10 2,386.60 2,380.00 2,386.40 0.6K
14:32 2,386.90 2,387.70 2,384.70 2,384.70 0.1K
14:33 2,384.70 2,388.10 2,384.70 2,388.10 0.1K
14:34 2,388.70 2,388.70 2,387.60 2,388.20 0.1K
14:35 2,386.10 2,388.30 2,386.10 2,386.30 0.0K
14:36 2,386.70 2,388.00 2,385.80 2,387.90 0.1K
14:37 2,385.90 2,387.80 2,385.80 2,385.90 0.0K
14:38 2,385.80 2,387.40 2,385.80 2,387.40 0.1K
14:39 2,386.10 2,387.40 2,386.10 2,387.20 0.1K
14:40 2,387.20 2,387.30 2,385.80 2,387.30 0.1K
14:41 2,386.70 2,387.30 2,385.80 2,385.80 0.0K
14:42 2,385.80 2,387.10 2,385.80 2,385.90 0.1K
14:43 2,385.90 2,386.80 2,385.90 2,386.70 0.1K
14:44 2,385.80 2,386.80 2,385.80 2,385.80 0.0K
14:45 2,385.80 2,386.70 2,385.80 2,385.80 0.1K
14:46 2,385.90 2,395.00 2,385.80 2,394.80 1.4K
14:47 2,395.00 2,395.30 2,392.60 2,394.90 0.1K
14:48 2,393.00 2,395.00 2,392.90 2,394.80 0.2K
14:49 2,394.90 2,394.90 2,391.70 2,391.70 0.1K
14:50 2,391.70 2,394.10 2,390.80 2,390.80 0.1K
14:51 2,392.90 2,393.00 2,391.30 2,392.90 0.2K
14:52 2,392.90 2,392.90 2,390.40 2,392.50 0.1K
14:53 2,394.00 2,395.50 2,394.00 2,395.00 0.6K
14:54 2,395.00 2,395.00 2,392.60 2,392.60 0.0K
14:55 2,392.70 2,394.40 2,391.30 2,391.30 0.0K
14:56 2,389.90 2,394.30 2,389.50 2,394.00 0.3K
14:57 2,393.80 2,394.20 2,391.30 2,392.30 0.0K
14:58 2,392.30 2,393.90 2,390.30 2,393.30 0.9K
14:59 2,391.00 2,392.60 2,387.30 2,392.60 2.0K
15:00 2,392.80 2,393.30 2,392.30 2,393.20 0.3K
15:01 2,390.00 2,390.00 2,388.40 2,389.60 0.3K
15:02 2,389.80 2,389.80 2,387.60 2,387.60 0.1K
15:03 2,388.80 2,389.40 2,386.90 2,389.30 0.5K
15:04 2,388.90 2,388.90 2,385.80 2,385.80 0.2K
15:05 2,387.60 2,400.00 2,387.60 2,400.00 2.9K
15:06 2,400.20 2,401.00 2,400.00 2,400.90 0.5K
15:07 2,400.70 2,400.70 2,399.10 2,400.00 0.5K
15:08 2,400.00 2,402.50 2,400.00 2,400.20 1.0K
15:09 2,400.90 2,401.60 2,399.60 2,400.70 1.0K
15:10 2,400.70 2,402.40 2,400.00 2,400.00 0.8K
15:11 2,400.00 2,401.80 2,400.00 2,401.80 0.8K
15:12 2,400.00 2,401.80 2,400.00 2,400.00 0.7K
15:13 2,401.00 2,401.00 2,400.00 2,400.00 0.6K
15:14 2,400.00 2,400.80 2,400.00 2,400.00 0.3K
15:15 2,400.80 2,400.80 2,400.00 2,400.00 0.4K
15:16 2,401.00 2,401.00 2,400.00 2,401.00 0.9K
15:17 2,400.00 2,401.00 2,400.00 2,400.00 0.2K
15:18 2,400.00 2,401.00 2,400.00 2,400.60 0.5K
15:19 2,400.60 2,400.60 2,400.00 2,400.00 0.4K
15:20 2,400.50 2,400.80 2,400.00 2,400.00 0.6K
15:21 2,400.80 2,408.50 2,400.10 2,407.70 0.6K
15:22 2,407.70 2,407.70 2,402.10 2,403.20 0.3K
15:23 2,403.60 2,404.40 2,403.60 2,404.30 0.3K
15:24 2,403.20 2,403.20 2,400.00 2,400.10 0.6K
15:25 2,400.10 2,401.90 2,400.00 2,401.00 0.2K
15:26 2,401.00 2,401.00 2,400.00 2,400.00 0.6K
15:27 2,400.90 2,400.90 2,400.00 2,400.00 0.4K
15:28 2,401.10 2,401.90 2,401.00 2,401.00 0.6K
15:29 2,403.00 2,403.30 2,398.90 2,398.90 0.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 2,395.60 2,409.90 2,365.00 2,371.40 0.0M
2025-10-01 2,356.00 2,408.60 2,320.50 2,398.90 0.1M
2025-09-30 2,320.00 2,385.00 2,307.00 2,356.40 0.1M
2025-09-29 2,350.00 2,387.00 2,321.10 2,330.40 0.1M
2025-09-26 2,373.90 2,375.20 2,326.00 2,366.80 0.1M
2025-09-25 2,388.50 2,390.20 2,355.00 2,373.60 0.1M
2025-09-24 2,399.40 2,404.60 2,343.00 2,376.70 0.1M
2025-09-23 2,449.30 2,456.30 2,383.00 2,391.00 0.1M
2025-09-22 2,460.00 2,467.80 2,440.00 2,449.30 0.1M
2025-09-19 2,529.80 2,534.20 2,460.00 2,469.60 0.2M
2025-09-18 2,551.00 2,573.80 2,516.10 2,523.00 0.1M
2025-09-17 2,583.00 2,597.70 2,537.70 2,550.80 0.1M
2025-09-16 2,612.40 2,629.30 2,590.00 2,597.80 0.1M
2025-09-15 2,600.70 2,626.40 2,577.60 2,609.10 0.1M
2025-09-12 2,626.90 2,630.00 2,582.50 2,600.70 0.0M
2025-09-11 2,591.00 2,626.80 2,571.40 2,612.40 0.1M
2025-09-10 2,574.80 2,593.40 2,553.80 2,576.40 0.1M
2025-09-09 2,595.00 2,595.00 2,545.00 2,574.80 0.1M
2025-09-08 2,564.00 2,587.00 2,555.40 2,574.60 0.1M
2025-09-05 2,553.00 2,564.00 2,527.40 2,555.10 0.1M
2025-09-04 2,545.00 2,571.60 2,532.00 2,561.20 0.2M
2025-09-03 2,549.90 2,556.00 2,512.60 2,527.80 0.1M
2025-09-02 2,599.90 2,602.10 2,536.50 2,548.00 0.1M
2025-09-01 2,572.00 2,632.80 2,571.80 2,600.20 0.2M
2025-08-29 2,570.30 2,610.00 2,555.60 2,597.20 0.1M
2025-08-28 2,646.30 2,655.90 2,550.10 2,577.70 0.1M
2025-08-26 2,630.10 2,670.00 2,614.60 2,654.60 0.1M
2025-08-25 2,670.50 2,685.00 2,626.00 2,637.60 0.0M
2025-08-22 2,660.00 2,684.00 2,636.60 2,670.50 0.1M
2025-08-21 2,636.00 2,675.00 2,622.40 2,659.90 0.1M
2025-08-20 2,607.50 2,638.00 2,592.00 2,623.60 0.1M
2025-08-19 2,590.00 2,672.70 2,575.50 2,589.40 0.1M
2025-08-18 2,545.80 2,585.00 2,517.00 2,572.90 0.1M
2025-08-14 2,552.90 2,579.40 2,534.00 2,545.80 0.1M
2025-08-13 2,521.30 2,580.90 2,519.80 2,552.90 0.1M
2025-08-12 2,540.00 2,585.80 2,511.90 2,521.30 0.1M
2025-08-11 2,557.40 2,590.30 2,530.00 2,540.60 0.0M
2025-08-08 2,532.00 2,578.90 2,528.90 2,561.30 0.1M
2025-08-07 2,517.00 2,576.50 2,488.00 2,560.20 0.1M
2025-08-06 2,475.00 2,548.10 2,475.00 2,519.10 0.2M
2025-08-05 2,525.00 2,526.00 2,455.80 2,486.80 0.1M
2025-08-04 2,599.00 2,601.00 2,501.40 2,525.10 0.1M
2025-08-01 2,597.00 2,609.50 2,581.20 2,598.80 0.1M
2025-07-31 2,570.00 2,613.50 2,570.00 2,589.20 0.1M
2025-07-30 2,588.00 2,629.00 2,573.10 2,585.20 0.0M
2025-07-29 2,554.10 2,598.70 2,525.00 2,588.90 0.1M
2025-07-28 2,560.50 2,608.00 2,542.60 2,556.30 0.1M
2025-07-25 2,635.00 2,635.00 2,550.00 2,560.50 0.0M
2025-07-24 2,600.00 2,634.90 2,593.50 2,621.00 0.1M
2025-07-23 2,550.00 2,607.60 2,536.00 2,591.00 0.1M
2025-07-22 2,604.90 2,611.50 2,536.10 2,552.00 0.1M
2025-07-21 2,670.00 2,679.20 2,568.20 2,600.20 0.2M
2025-07-18 2,637.00 2,686.70 2,596.60 2,652.60 0.1M
2025-07-17 2,670.00 2,699.00 2,611.00 2,626.70 0.1M
2025-07-16 2,716.00 2,745.00 2,646.00 2,658.90 0.1M
2025-07-15 2,742.00 2,777.90 2,695.10 2,713.20 0.1M
2025-07-14 2,606.90 2,799.00 2,606.00 2,741.60 0.9M
2025-07-11 2,580.00 2,620.00 2,580.00 2,604.60 0.2M
2025-07-10 2,588.50 2,606.00 2,565.20 2,586.20 0.3M
2025-07-09 2,562.90 2,606.90 2,559.60 2,587.70 0.2M
2025-07-08 2,539.00 2,583.60 2,532.90 2,553.60 0.1M
2025-07-07 2,546.70 2,576.10 2,525.10 2,538.40 0.1M
2025-07-04 2,575.00 2,592.90 2,530.00 2,546.70 0.2M
2025-07-03 2,587.20 2,593.90 2,540.00 2,580.10 0.1M
2025-07-02 2,601.00 2,609.80 2,545.60 2,569.50 0.1M
2025-07-01 2,607.00 2,639.80 2,580.70 2,597.80 0.1M
2025-06-30 2,615.80 2,618.80 2,539.00 2,598.00 0.1M
2025-06-27 2,661.90 2,664.40 2,590.50 2,608.30 0.1M
2025-06-26 2,670.00 2,729.90 2,623.00 2,637.30 0.2M
2025-06-25 2,601.90 2,675.00 2,580.00 2,660.60 1.2M
2025-06-24 2,535.00 2,557.50 2,478.50 2,494.90 0.1M
2025-06-23 2,472.50 2,537.90 2,460.10 2,511.20 0.1M
2025-06-20 2,445.00 2,498.90 2,444.70 2,490.40 0.1M
2025-06-19 2,461.00 2,470.20 2,419.10 2,441.90 0.1M
2025-06-18 2,480.80 2,494.00 2,461.00 2,471.60 0.1M
2025-06-17 2,496.00 2,513.60 2,458.10 2,480.80 0.1M
2025-06-16 2,450.00 2,499.00 2,428.60 2,490.50 0.1M
2025-06-13 2,421.00 2,478.60 2,360.00 2,468.70 0.1M
2025-06-12 2,514.00 2,514.00 2,470.50 2,493.80 0.1M
2025-06-11 2,488.00 2,530.50 2,450.00 2,498.10 0.2M
2025-06-10 2,494.00 2,502.00 2,445.00 2,488.70 0.2M
2025-06-09 2,401.00 2,480.00 2,397.10 2,472.10 0.1M
2025-06-06 2,404.90 2,441.00 2,382.00 2,428.10 0.1M
2025-06-05 2,370.39 2,427.92 2,356.51 2,417.80 0.2M
2025-06-04 2,362.36 2,378.33 2,345.70 2,360.38 0.1M
2025-06-03 2,329.73 2,379.22 2,317.43 2,342.33 0.2M
2025-06-02 2,301.07 2,325.96 2,280.93 2,304.93 0.1M
2025-05-30 2,306.92 2,333.70 2,286.09 2,313.36 0.1M
2025-05-29 2,329.90 2,343.90 2,300.10 2,326.00 0.1M
2025-05-28 2,328.00 2,343.90 2,295.10 2,318.80 0.2M
2025-05-27 2,339.90 2,339.90 2,295.00 2,307.40 0.1M
2025-05-26 2,370.00 2,374.00 2,323.10 2,332.20 0.1M
2025-05-23 2,404.40 2,404.40 2,351.70 2,368.10 0.1M
2025-05-22 2,390.00 2,410.00 2,370.00 2,392.70 0.1M
2025-05-21 2,363.60 2,399.90 2,357.30 2,391.80 0.2M
2025-05-20 2,395.00 2,404.90 2,344.50 2,363.60 0.1M
2025-05-19 2,350.00 2,389.80 2,314.40 2,383.30 0.2M
2025-05-16 2,357.00 2,369.60 2,332.10 2,350.20 0.1M
2025-05-15 2,304.00 2,342.00 2,271.20 2,330.50 0.2M
2025-05-14 2,370.00 2,370.00 2,270.00 2,283.80 0.2M
2025-05-13 2,294.00 2,365.00 2,263.60 2,350.40 0.1M
2025-05-12 2,323.90 2,338.00 2,280.00 2,293.20 0.1M
2025-05-09 2,235.30 2,261.00 2,200.00 2,255.60 0.1M
2025-05-08 2,280.00 2,346.20 2,257.00 2,293.40 0.1M
2025-05-07 2,160.00 2,280.00 2,155.10 2,272.30 0.1M
2025-05-06 2,238.00 2,241.00 2,195.00 2,209.20 0.1M
2025-05-05 2,276.00 2,291.70 2,228.00 2,239.80 0.1M
2025-05-02 2,308.10 2,343.90 2,252.00 2,257.90 0.2M
2025-04-30 2,370.00 2,435.70 2,282.80 2,308.10 0.8M
2025-04-29 2,248.00 2,372.20 2,242.60 2,331.00 0.2M
2025-04-28 2,230.10 2,250.00 2,216.80 2,234.80 0.0M
2025-04-25 2,307.00 2,324.90 2,220.00 2,248.10 0.1M
2025-04-24 2,255.40 2,344.00 2,240.10 2,315.80 0.1M
2025-04-23 2,288.00 2,299.80 2,245.70 2,290.60 0.1M
2025-04-22 2,255.30 2,301.90 2,221.50 2,281.00 0.1M
2025-04-21 2,180.60 2,265.00 2,180.60 2,255.30 0.1M
2025-04-17 2,131.00 2,200.00 2,131.00 2,196.60 0.1M
2025-04-16 2,124.20 2,213.90 2,088.10 2,148.20 0.4M
2025-04-15 2,147.80 2,147.80 2,104.10 2,134.90 0.2M
2025-04-11 2,064.50 2,105.75 2,018.00 2,093.90 0.1M
2025-04-09 1,985.90 2,002.50 1,956.80 1,993.80 0.1M
2025-04-08 1,988.00 2,018.50 1,941.05 1,985.75 0.1M
2025-04-07 1,903.80 2,020.00 1,900.10 1,925.65 0.3M
2025-04-04 2,120.00 2,120.45 2,035.55 2,069.75 0.1M
2025-04-03 2,090.50 2,153.45 2,090.50 2,140.95 0.1M
2025-04-02 2,058.45 2,121.00 2,050.20 2,106.70 0.1M
2025-04-01 2,065.75 2,079.90 2,030.10 2,058.45 0.1M
2025-03-28 2,070.95 2,100.00 2,017.70 2,068.70 0.2M
2025-03-27 2,050.00 2,095.65 2,050.00 2,070.05 0.2M
2025-03-26 2,100.00 2,110.00 2,058.00 2,069.35 0.0M
2025-03-25 2,160.00 2,160.00 2,088.25 2,099.90 0.1M
2025-03-24 2,145.00 2,161.95 2,121.00 2,138.00 0.1M
2025-03-21 2,149.00 2,150.00 2,094.75 2,142.05 0.1M
2025-03-20 2,111.75 2,134.00 2,083.95 2,127.30 0.1M
2025-03-19 2,055.15 2,098.00 2,046.80 2,089.15 0.1M
2025-03-18 1,956.00 2,062.90 1,956.00 2,035.60 0.1M
2025-03-17 1,950.05 1,984.45 1,930.00 1,959.10 0.1M
2025-03-13 1,958.05 1,959.85 1,914.95 1,955.95 0.1M
2025-03-12 1,946.45 1,964.00 1,915.65 1,934.75 0.1M
2025-03-11 1,981.55 1,981.55 1,934.95 1,946.05 0.1M
2025-03-10 2,022.15 2,030.00 1,977.00 2,008.75 0.1M
2025-03-07 2,010.90 2,027.85 1,990.15 2,010.70 0.1M
2025-03-06 2,010.95 2,020.65 1,981.60 2,011.10 0.1M
2025-03-05 1,960.45 1,994.20 1,951.60 1,982.75 0.2M
2025-03-04 1,949.10 1,975.00 1,925.65 1,960.35 0.1M
2025-03-03 1,973.05 1,997.65 1,950.00 1,955.80 0.1M
2025-02-28 1,951.00 2,050.00 1,903.80 1,964.95 0.2M
2025-02-27 2,009.80 2,009.80 1,910.00 1,961.15 0.5M
2025-02-25 2,000.00 2,035.80 1,980.00 2,000.40 0.2M
2025-02-24 2,000.00 2,039.60 1,986.05 2,002.70 0.1M
2025-02-21 2,071.00 2,072.80 2,016.00 2,022.70 0.1M
2025-02-20 2,060.00 2,082.50 2,045.15 2,070.00 0.2M
2025-02-19 2,070.00 2,089.90 2,048.80 2,064.15 0.2M
2025-02-18 2,091.80 2,105.05 2,045.00 2,068.80 0.1M
2025-02-17 2,100.00 2,153.20 2,085.00 2,102.40 0.1M
2025-02-14 2,199.35 2,207.90 2,097.00 2,124.60 0.1M
2025-02-13 2,173.00 2,238.70 2,173.00 2,199.35 0.1M
2025-02-12 2,137.50 2,187.00 2,097.60 2,173.00 0.1M
2025-02-11 2,185.10 2,189.35 2,124.00 2,148.90 0.1M
2025-02-10 2,172.65 2,207.40 2,171.95 2,184.75 0.1M
2025-02-07 2,191.10 2,192.00 2,152.00 2,172.65 0.1M
2025-02-06 2,207.40 2,210.00 2,162.05 2,182.10 0.1M
2025-02-05 2,185.00 2,213.75 2,163.00 2,196.55 0.1M
2025-02-04 2,180.00 2,198.45 2,144.25 2,187.00 0.1M
2025-02-03 2,175.00 2,211.50 2,111.00 2,183.15 0.1M
2025-02-01 2,068.00 2,174.25 2,058.00 2,166.65 0.2M
2025-01-31 2,089.80 2,097.00 2,057.60 2,066.40 0.3M
2025-01-30 2,077.00 2,108.00 2,046.00 2,077.90 0.3M
2025-01-29 2,085.55 2,100.45 2,063.20 2,076.70 0.5M
2025-01-28 2,080.55 2,118.00 2,066.65 2,087.35 0.3M
2025-01-27 2,075.00 2,103.00 2,045.60 2,084.05 0.6M
2025-01-24 2,091.40 2,095.95 2,072.55 2,083.40 0.2M
2025-01-23 2,132.75 2,143.40 2,073.00 2,086.55 0.8M
2025-01-22 2,100.00 2,157.80 2,065.40 2,143.45 3.0M
2025-01-21 2,279.90 2,325.00 2,258.55 2,294.85 0.7M
2025-01-20 2,286.00 2,311.45 2,239.10 2,270.00 0.2M
2025-01-17 2,245.00 2,290.00 2,224.70 2,282.60 0.2M
2025-01-16 2,220.70 2,254.35 2,213.15 2,239.05 0.2M
2025-01-15 2,266.00 2,278.60 2,198.00 2,209.65 0.3M
2025-01-14 2,245.35 2,290.40 2,228.25 2,254.70 0.4M
2025-01-13 2,314.10 2,314.95 2,234.10 2,242.70 0.1M
2025-01-10 2,315.05 2,339.35 2,279.10 2,325.15 0.2M
2025-01-09 2,301.00 2,371.00 2,295.05 2,322.30 0.2M
2025-01-08 2,301.00 2,316.00 2,272.75 2,299.65 0.3M
2025-01-07 2,218.00 2,312.70 2,188.90 2,293.55 0.7M
2025-01-06 2,273.05 2,275.00 2,165.55 2,176.45 0.3M
2025-01-03 2,319.00 2,338.05 2,244.45 2,250.40 0.2M
2025-01-02 2,288.00 2,310.45 2,275.05 2,307.75 0.1M
2025-01-01 2,254.85 2,291.85 2,245.15 2,284.80 0.1M