ITC (ITC)

ITC
🏛️ Inde →
404.30
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
09:07 409.80 409.80 409.80 409.80 41.4K
09:15 409.00 410.60 409.00 409.45 271.0K
09:16 409.70 410.20 407.70 408.75 233.5K
09:17 408.65 409.80 408.65 409.60 128.2K
09:18 409.30 409.50 408.35 408.50 113.0K
09:19 408.60 408.60 407.80 408.35 97.8K
09:20 407.85 409.15 407.85 409.15 68.0K
09:21 409.30 409.90 409.05 409.90 73.0K
09:22 410.15 410.15 409.65 409.65 52.4K
09:23 409.70 409.70 409.15 409.60 28.7K
09:24 409.55 409.55 409.15 409.50 39.0K
09:25 409.50 409.65 409.35 409.55 25.8K
09:26 409.65 409.75 409.50 409.75 19.0K
09:27 409.75 409.90 409.55 409.80 15.3K
09:28 409.90 409.90 409.35 409.40 23.5K
09:29 409.70 410.20 409.70 409.90 63.5K
09:30 409.65 410.45 409.65 410.45 31.0K
09:31 410.55 410.60 409.50 409.50 65.3K
09:32 409.70 410.00 409.50 409.50 34.9K
09:33 409.30 409.55 409.15 409.45 45.0K
09:34 409.50 409.60 409.30 409.55 83.5K
09:35 409.50 409.50 408.90 408.90 19.4K
09:36 409.10 409.50 409.00 409.00 49.9K
09:37 409.15 409.15 409.10 409.10 30.2K
09:38 409.20 409.45 409.20 409.40 23.9K
09:39 409.25 409.25 408.95 408.95 16.6K
09:40 408.55 408.60 407.80 407.80 51.1K
09:41 407.80 407.95 407.70 407.80 44.1K
09:42 407.75 407.80 407.55 407.80 23.1K
09:43 408.00 408.00 407.90 407.95 19.8K
09:44 408.00 408.30 408.00 408.30 25.4K
09:45 408.45 408.45 408.20 408.30 24.6K
09:46 408.35 408.35 407.95 407.95 20.2K
09:47 408.00 408.05 407.95 408.00 12.3K
09:48 408.25 408.75 408.25 408.65 59.3K
09:49 408.35 408.50 408.15 408.45 14.1K
09:50 408.35 408.50 408.25 408.40 13.1K
09:51 408.40 408.65 408.40 408.65 26.4K
09:52 408.65 408.65 408.60 408.60 12.9K
09:53 408.60 409.00 408.60 408.85 44.0K
09:54 408.50 408.55 408.50 408.55 80.8K
09:55 408.55 409.00 408.55 408.85 30.4K
09:56 408.85 408.85 408.65 408.80 11.2K
09:57 408.70 408.85 408.65 408.80 48.2K
09:58 408.85 409.05 408.85 408.90 34.3K
09:59 408.65 409.00 408.65 408.95 26.3K
10:00 409.00 409.85 409.00 409.65 61.4K
10:01 409.75 409.75 409.55 409.75 36.5K
10:02 409.70 409.95 409.70 409.80 57.2K
10:03 409.80 409.80 409.20 409.35 20.1K
10:04 409.35 409.65 409.25 409.65 54.5K
10:05 409.65 409.65 409.50 409.50 21.1K
10:06 409.60 409.65 409.50 409.55 42.1K
10:07 409.55 409.55 409.40 409.40 23.4K
10:08 409.45 409.95 409.45 409.95 78.5K
10:09 410.15 410.15 409.70 409.75 53.3K
10:10 409.50 409.80 409.30 409.70 17.3K
10:11 409.85 409.85 409.55 409.65 23.6K
10:12 409.65 409.75 409.60 409.75 25.6K
10:13 409.80 409.80 409.60 409.60 30.4K
10:14 409.60 409.60 409.45 409.45 22.1K
10:15 409.35 409.35 409.30 409.35 8.3K
10:16 409.25 409.25 409.20 409.25 31.0K
10:17 409.30 409.85 409.25 409.80 58.9K
10:18 409.75 409.75 409.45 409.45 40.9K
10:19 409.30 409.45 409.30 409.40 9.7K
10:20 409.40 409.55 409.30 409.55 46.9K
10:21 409.90 410.20 409.90 410.20 61.9K
10:22 410.05 410.20 410.05 410.15 21.0K
10:23 410.10 410.20 410.10 410.20 18.0K
10:24 410.15 410.15 409.75 409.75 23.3K
10:25 409.75 409.75 409.70 409.75 23.9K
10:26 409.75 409.90 409.60 409.90 75.8K
10:27 409.90 410.40 409.90 410.35 98.1K
10:28 410.20 410.25 410.00 410.00 28.4K
10:29 409.95 410.10 409.95 410.10 15.7K
10:30 410.20 410.20 410.00 410.10 10.0K
10:31 410.15 410.35 410.15 410.35 18.1K
10:32 410.30 410.35 410.10 410.15 26.1K
10:33 409.80 409.80 409.70 409.80 18.0K
10:34 409.80 409.90 409.75 409.75 7.4K
10:35 409.75 410.15 409.70 410.15 26.5K
10:36 410.20 410.65 410.20 410.65 42.2K
10:37 410.65 411.00 410.60 410.95 42.4K
10:38 410.95 411.10 410.90 410.90 42.6K
10:39 410.80 410.80 410.50 410.50 21.6K
10:40 410.55 410.55 410.50 410.55 34.0K
10:41 410.50 410.75 410.50 410.55 50.3K
10:42 410.65 410.70 410.60 410.60 68.9K
10:43 410.70 410.75 410.65 410.75 11.4K
10:44 410.75 410.75 410.70 410.75 9.0K
10:45 410.95 410.95 410.85 410.95 16.1K
10:46 410.95 410.95 410.85 410.85 20.1K
10:47 410.80 410.80 410.60 410.75 36.0K
10:48 410.65 410.70 410.50 410.70 14.0K
10:49 410.70 410.70 410.55 410.65 8.3K
10:50 410.65 410.65 410.50 410.55 23.5K
10:51 410.65 410.70 410.55 410.60 19.8K
10:52 410.60 410.65 410.55 410.55 16.3K
10:53 410.75 410.80 410.70 410.80 9.2K
10:54 410.80 410.80 410.65 410.65 9.7K
10:55 410.65 410.65 410.55 410.55 11.1K
10:56 410.55 410.60 410.50 410.55 17.0K
10:57 410.55 410.55 410.45 410.50 42.4K
10:58 410.50 410.50 410.05 410.05 50.4K
10:59 410.10 410.30 409.80 410.30 89.3K
11:00 410.55 410.55 410.35 410.55 82.7K
11:01 410.55 410.55 410.50 410.55 8.1K
11:02 410.55 410.55 410.50 410.55 25.6K
11:03 410.55 410.55 410.05 410.05 61.4K
11:04 410.05 410.10 409.85 409.90 14.9K
11:05 409.80 409.80 409.65 409.65 11.7K
11:06 409.70 409.95 409.70 409.95 52.5K
11:07 409.95 410.40 409.90 410.00 171.6K
11:08 410.00 410.00 409.70 409.75 20.9K
11:09 409.75 409.75 409.70 409.75 25.2K
11:10 409.45 409.45 409.20 409.30 22.4K
11:11 409.30 409.60 409.20 409.60 18.2K
11:12 409.45 409.45 409.20 409.20 61.6K
11:13 409.20 409.25 409.20 409.25 40.2K
11:14 409.20 409.30 409.20 409.25 42.6K
11:15 409.20 409.25 409.20 409.20 43.9K
11:16 409.20 409.20 409.00 409.00 38.1K
11:17 409.05 409.10 409.00 409.05 20.5K
11:18 409.00 409.10 409.00 409.05 45.4K
11:19 409.05 409.25 409.00 409.25 22.4K
11:20 409.20 409.20 409.00 409.15 32.0K
11:21 409.05 409.40 409.05 409.35 23.3K
11:22 409.35 409.40 409.25 409.35 20.2K
11:23 409.35 409.35 409.20 409.35 5.1K
11:24 409.30 409.85 409.30 409.85 40.2K
11:25 409.75 409.85 409.75 409.85 36.5K
11:26 409.85 409.85 409.55 409.55 13.6K
11:27 409.55 409.55 409.45 409.55 3.0K
11:28 409.55 409.70 409.55 409.60 13.4K
11:29 409.60 409.65 409.55 409.65 6.5K
11:30 409.65 409.80 409.65 409.70 19.8K
11:31 409.80 409.85 409.70 409.75 5.4K
11:32 409.80 409.95 409.75 409.80 22.7K
11:33 409.70 409.90 409.70 409.90 9.5K
11:34 410.00 410.00 409.80 409.85 8.8K
11:35 409.85 410.00 409.80 409.90 56.2K
11:36 409.85 409.90 409.75 409.75 10.3K
11:37 409.70 409.75 409.60 409.70 26.5K
11:38 409.75 409.75 409.70 409.75 4.9K
11:39 409.75 409.75 409.70 409.75 2.8K
11:40 409.75 409.75 409.55 409.70 40.3K
11:41 409.80 409.90 409.75 409.85 23.6K
11:42 409.85 409.90 409.75 409.75 4.7K
11:43 409.75 409.80 409.70 409.75 14.7K
11:44 409.75 409.75 409.70 409.75 13.0K
11:45 409.75 409.75 409.70 409.70 10.1K
11:46 409.70 409.80 409.70 409.80 6.0K
11:47 409.80 409.80 409.70 409.80 4.9K
11:48 409.75 409.75 409.70 409.70 10.1K
11:49 409.75 410.00 409.75 409.90 28.5K
11:50 409.80 409.90 409.70 409.75 10.6K
11:51 409.75 409.75 409.70 409.70 14.1K
11:52 409.70 409.75 409.70 409.75 3.2K
11:53 409.75 409.75 409.70 409.75 8.4K
11:54 409.75 409.75 409.70 409.75 15.9K
11:55 409.75 409.75 409.70 409.70 5.6K
11:56 409.75 410.05 409.70 410.05 57.3K
11:57 410.05 410.10 410.00 410.05 33.4K
11:58 410.05 410.15 410.05 410.05 13.1K
11:59 410.05 410.05 410.00 410.00 20.0K
12:00 410.05 410.05 410.00 410.00 26.8K
12:01 410.05 410.05 409.75 409.75 49.0K
12:02 409.75 409.75 409.70 409.75 4.4K
12:03 409.75 409.75 409.30 409.40 22.9K
12:04 409.40 409.40 409.30 409.30 7.9K
12:05 409.30 409.35 409.30 409.35 7.4K
12:06 409.30 409.40 409.30 409.35 9.8K
12:07 409.40 409.45 409.35 409.35 6.9K
12:08 409.40 409.40 409.25 409.25 7.6K
12:09 409.20 409.35 409.20 409.35 21.4K
12:10 409.35 409.35 409.25 409.35 4.6K
12:11 409.35 409.35 409.25 409.30 2.6K
12:12 409.30 409.30 409.20 409.25 5.4K
12:13 409.20 409.25 409.20 409.25 7.1K
12:14 409.25 409.25 409.20 409.25 5.2K
12:15 409.25 409.25 409.20 409.25 10.6K
12:16 409.25 409.25 409.05 409.05 16.4K
12:17 409.05 409.10 409.00 409.10 35.2K
12:18 409.05 409.10 409.05 409.10 10.6K
12:19 409.10 409.10 409.05 409.05 27.2K
12:20 409.05 409.10 409.05 409.05 14.6K
12:21 409.05 409.10 409.05 409.05 10.9K
12:22 409.05 409.10 409.05 409.10 12.0K
12:23 409.05 409.10 409.05 409.10 13.1K
12:24 409.05 409.10 409.00 409.00 10.4K
12:25 409.00 409.05 408.90 408.90 13.6K
12:26 408.90 408.95 408.90 408.90 13.8K
12:27 408.95 408.95 408.90 408.90 7.9K
12:28 408.95 408.95 408.90 408.90 16.7K
12:29 408.90 408.95 408.90 408.95 12.4K
12:30 408.95 408.95 408.90 408.90 7.0K
12:31 408.95 408.95 408.90 408.90 13.3K
12:32 408.90 408.95 408.90 408.95 14.3K
12:33 408.90 408.95 408.90 408.95 11.5K
12:34 408.95 408.95 408.95 408.95 8.4K
12:35 408.95 408.95 408.90 408.95 14.0K
12:36 408.95 408.95 408.80 408.85 22.4K
12:37 408.80 408.85 408.80 408.80 31.3K
12:38 408.85 408.85 408.45 408.55 107.4K
12:39 408.55 408.55 408.50 408.55 13.7K
12:40 408.50 408.60 408.50 408.60 46.8K
12:41 408.55 408.65 408.55 408.60 23.4K
12:42 408.65 408.65 408.60 408.60 16.0K
12:43 408.65 408.65 408.50 408.50 13.5K
12:44 408.55 408.60 408.50 408.55 20.2K
12:45 408.60 408.60 408.50 408.50 9.9K
12:46 408.60 408.75 408.60 408.70 13.3K
12:47 408.75 408.75 408.50 408.65 13.5K
12:48 408.60 408.60 408.50 408.60 8.4K
12:49 408.55 408.60 408.50 408.50 126.7K
12:50 408.55 408.55 407.90 407.90 103.3K
12:51 407.90 408.05 407.85 408.05 74.3K
12:52 408.05 408.05 408.00 408.05 10.6K
12:53 408.05 408.25 408.00 408.20 26.3K
12:54 408.20 408.40 408.15 408.35 22.9K
12:55 408.35 408.45 408.15 408.45 27.4K
12:56 408.35 408.40 408.30 408.40 17.4K
12:57 408.35 408.55 408.35 408.50 19.2K
12:58 408.60 408.90 408.50 408.65 15.1K
12:59 408.70 408.90 408.65 408.70 15.0K
13:00 408.75 408.85 408.65 408.70 14.5K
13:01 408.75 408.85 408.60 408.80 14.5K
13:02 408.85 408.85 408.35 408.35 51.6K
13:03 408.45 408.65 408.40 408.45 32.5K
13:04 408.40 408.40 408.15 408.20 17.5K
13:05 408.15 408.15 407.90 408.00 19.8K
13:06 407.95 408.00 407.85 407.85 460.2K
13:07 407.70 407.80 407.65 407.70 15.1K
13:08 407.70 407.70 407.55 407.60 45.3K
13:09 407.55 407.55 407.00 407.15 119.7K
13:10 407.10 407.20 407.10 407.10 28.0K
13:11 407.15 407.20 407.10 407.15 17.8K
13:12 407.05 407.45 407.05 407.45 37.6K
13:13 407.30 407.30 407.00 407.05 36.4K
13:14 407.00 407.05 406.80 406.80 41.1K
13:15 406.90 406.90 406.85 406.90 26.0K
13:16 406.85 407.05 406.85 406.85 31.4K
13:17 406.85 406.95 406.85 406.90 28.8K
13:18 407.05 407.10 406.95 407.10 21.4K
13:19 407.10 407.20 407.05 407.15 14.9K
13:20 407.15 407.15 407.05 407.05 13.7K
13:21 407.05 407.15 407.05 407.10 18.3K
13:22 407.10 407.20 407.05 407.15 15.2K
13:23 407.20 407.40 407.20 407.40 25.8K
13:24 407.40 407.50 407.35 407.50 16.3K
13:25 407.50 407.75 407.50 407.70 31.9K
13:26 407.65 407.70 407.55 407.70 60.0K
13:27 407.65 407.70 407.60 407.70 22.0K
13:28 407.75 408.25 407.75 408.00 45.2K
13:29 407.85 407.90 407.70 407.80 20.5K
13:30 407.75 407.85 407.70 407.80 17.4K
13:31 407.80 407.85 407.75 407.85 15.5K
13:32 407.85 407.90 407.75 407.80 19.6K
13:33 407.85 408.20 407.85 408.20 32.0K
13:34 408.10 408.40 408.05 408.05 62.4K
13:35 408.25 408.25 407.70 407.70 47.9K
13:36 407.85 407.85 407.60 407.80 57.8K
13:37 407.75 407.80 407.55 407.80 49.3K
13:38 407.80 408.10 407.75 407.80 69.5K
13:39 407.65 407.85 407.50 407.60 59.0K
13:40 407.50 407.75 407.50 407.60 45.4K
13:41 407.70 408.20 407.70 408.05 55.5K
13:42 408.05 408.35 408.05 408.30 65.8K
13:43 408.40 408.45 408.30 408.40 34.1K
13:44 408.40 408.45 408.25 408.35 46.5K
13:45 408.35 408.50 408.20 408.30 52.0K
13:46 408.30 408.35 408.00 408.15 31.1K
13:47 408.15 408.15 407.95 408.05 43.2K
13:48 408.05 408.20 408.05 408.10 27.2K
13:49 408.20 408.45 408.20 408.45 23.1K
13:50 408.45 408.50 408.30 408.50 22.1K
13:51 408.50 408.70 408.45 408.60 20.2K
13:52 408.65 408.65 408.30 408.50 29.4K
13:53 408.50 408.50 408.45 408.45 46.5K
13:54 408.50 408.50 408.45 408.45 19.4K
13:55 408.50 408.50 408.35 408.40 12.7K
13:56 408.45 408.45 408.25 408.30 15.8K
13:57 408.30 408.30 408.15 408.25 22.0K
13:58 408.15 408.50 408.15 408.50 47.7K
13:59 408.50 408.65 408.40 408.60 61.8K
14:00 408.70 408.80 408.60 408.75 37.3K
14:01 408.80 408.95 408.80 408.95 21.6K
14:02 408.90 408.95 408.80 408.90 19.3K
14:03 408.85 408.95 408.85 408.90 14.9K
14:04 408.85 408.90 408.55 408.65 20.9K
14:05 408.65 408.70 408.50 408.65 21.7K
14:06 408.70 408.70 408.50 408.55 15.4K
14:07 408.35 408.40 408.25 408.25 25.9K
14:08 408.15 408.15 408.10 408.15 15.5K
14:09 408.15 408.15 408.10 408.15 16.2K
14:10 408.15 408.15 408.00 408.00 16.3K
14:11 408.05 408.10 408.00 408.10 51.1K
14:12 408.10 408.10 408.05 408.05 17.4K
14:13 408.05 408.05 407.80 408.00 42.4K
14:14 408.05 408.15 408.00 408.15 15.5K
14:15 408.10 408.60 408.10 408.55 12.9K
14:16 408.60 408.60 408.50 408.55 11.5K
14:17 408.55 408.60 408.50 408.50 20.8K
14:18 408.55 408.60 408.45 408.60 12.5K
14:19 408.55 408.65 408.55 408.65 12.4K
14:20 408.70 408.70 408.55 408.60 14.3K
14:21 408.50 408.60 408.45 408.60 14.5K
14:22 408.55 408.55 408.45 408.50 11.1K
14:23 408.50 408.60 408.45 408.50 15.3K
14:24 408.35 408.50 408.35 408.40 14.0K
14:25 408.40 408.45 408.30 408.45 32.6K
14:26 408.60 408.60 408.30 408.45 24.9K
14:27 408.50 408.50 408.25 408.25 15.4K
14:28 408.25 408.55 408.25 408.55 13.6K
14:29 408.55 408.55 408.35 408.35 11.0K
14:30 408.50 408.55 408.45 408.45 10.1K
14:31 408.45 408.50 408.40 408.40 16.6K
14:32 408.35 408.35 408.10 408.20 12.7K
14:33 408.25 408.30 408.05 408.10 16.3K
14:34 408.10 408.10 408.00 408.05 16.4K
14:35 408.10 408.25 407.90 408.25 32.3K
14:36 408.15 408.25 408.10 408.20 34.7K
14:37 408.20 408.20 408.00 408.10 20.1K
14:38 408.00 408.10 408.00 408.10 14.3K
14:39 408.10 408.35 408.10 408.35 20.9K
14:40 408.20 408.35 408.20 408.35 12.8K
14:41 408.40 408.60 408.40 408.55 19.6K
14:42 408.50 408.70 408.45 408.70 18.4K
14:43 408.65 408.75 408.60 408.70 11.6K
14:44 408.70 408.75 408.60 408.70 11.1K
14:45 408.75 408.75 408.50 408.55 15.6K
14:46 408.70 408.85 408.45 408.50 24.2K
14:47 408.45 408.85 408.45 408.80 20.3K
14:48 408.80 409.10 408.80 409.10 28.1K
14:49 409.10 409.40 409.00 409.25 40.4K
14:50 409.15 409.15 408.80 408.80 23.3K
14:51 408.80 408.95 408.80 408.80 21.9K
14:52 408.75 408.95 408.75 408.80 17.0K
14:53 408.65 408.75 408.60 408.70 11.7K
14:54 408.70 408.80 408.65 408.70 18.3K
14:55 408.65 408.80 408.65 408.65 18.4K
14:56 408.60 408.85 408.60 408.80 15.6K
14:57 408.70 408.80 408.60 408.75 19.1K
14:58 408.85 408.95 408.75 408.95 22.2K
14:59 408.90 408.90 408.55 408.55 17.4K
15:00 408.70 408.85 408.70 408.85 42.3K
15:01 408.85 408.95 408.80 408.95 37.3K
15:02 408.95 408.95 408.65 408.90 41.8K
15:03 408.85 409.15 408.85 409.00 41.1K
15:04 409.05 409.15 408.95 408.95 32.5K
15:05 408.85 409.00 408.85 408.95 19.4K
15:06 409.00 409.00 408.75 408.80 22.5K
15:07 408.75 408.90 408.75 408.85 20.1K
15:08 408.90 408.95 408.85 408.95 22.0K
15:09 408.90 409.00 408.80 409.00 22.7K
15:10 408.95 408.95 408.70 408.75 17.8K
15:11 408.85 408.85 408.70 408.75 24.8K
15:12 408.65 408.80 408.60 408.70 27.0K
15:13 408.70 408.85 408.65 408.80 22.6K
15:14 408.70 408.80 408.65 408.80 38.7K
15:15 408.75 408.80 408.60 408.65 50.1K
15:16 408.60 408.60 408.50 408.55 90.8K
15:17 408.55 408.75 408.50 408.60 67.5K
15:18 408.60 408.60 408.50 408.55 126.5K
15:19 408.55 408.60 408.35 408.55 94.1K
15:20 408.55 408.55 408.50 408.55 86.7K
15:21 408.55 408.55 408.10 408.10 58.4K
15:22 408.10 408.45 408.10 408.45 30.3K
15:23 408.50 408.55 408.40 408.45 22.0K
15:24 408.55 408.55 408.35 408.50 24.5K
15:25 408.55 408.55 408.30 408.40 39.8K
15:26 408.55 408.90 408.55 408.75 49.8K
15:27 408.75 408.75 408.45 408.70 33.6K
15:28 408.65 408.75 408.50 408.75 23.7K
15:29 408.80 408.80 408.60 408.60 16.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible