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
09:07 404.80 404.80 404.80 404.80 19.4K
09:15 404.60 406.30 404.60 405.70 83.9K
09:16 405.70 406.00 405.55 405.80 44.1K
09:17 405.95 405.95 405.50 405.50 31.6K
09:18 405.75 406.00 405.70 406.00 28.5K
09:19 405.75 405.75 405.30 405.30 41.8K
09:20 405.30 405.70 405.15 405.15 29.3K
09:21 405.30 405.55 405.30 405.55 16.1K
09:22 405.65 405.65 405.60 405.65 63.4K
09:23 405.65 405.90 405.65 405.85 23.7K
09:24 405.85 405.85 405.65 405.65 46.2K
09:25 405.70 405.70 405.55 405.55 161.5K
09:26 405.30 405.50 405.10 405.25 66.2K
09:27 405.30 405.45 405.10 405.45 23.7K
09:28 405.25 405.50 405.25 405.50 11.1K
09:29 405.65 405.85 405.60 405.75 34.9K
09:30 405.80 405.95 405.65 405.65 111.6K
09:31 405.70 405.95 405.70 405.75 15.2K
09:32 405.75 405.80 405.70 405.75 6.2K
09:33 405.70 405.95 405.65 405.95 24.1K
09:34 405.90 405.90 405.65 405.85 18.4K
09:35 405.85 406.00 405.80 405.95 10.3K
09:36 405.90 405.95 405.85 405.90 6.1K
09:37 405.80 405.95 405.65 405.65 17.2K
09:38 405.75 405.75 405.65 405.65 30.9K
09:39 405.70 405.70 405.65 405.65 67.3K
09:40 405.70 405.70 405.50 405.70 57.8K
09:41 405.65 405.70 405.65 405.70 6.2K
09:42 405.35 405.45 405.30 405.45 30.0K
09:43 405.45 405.45 405.25 405.25 12.1K
09:44 405.30 405.45 405.30 405.40 10.8K
09:45 405.35 405.45 405.35 405.45 8.8K
09:46 405.45 405.50 405.45 405.50 5.7K
09:47 405.40 405.45 405.20 405.40 30.1K
09:48 405.45 405.60 405.30 405.60 16.8K
09:49 405.70 405.90 405.70 405.90 21.7K
09:50 405.95 405.95 405.70 405.70 22.0K
09:51 405.65 405.75 405.50 405.65 23.9K
09:52 405.55 405.85 405.55 405.80 13.6K
09:53 405.80 406.75 405.80 406.50 179.5K
09:54 406.60 406.60 406.45 406.55 19.4K
09:55 406.75 406.95 406.75 406.95 9.3K
09:56 407.20 407.50 407.20 407.50 42.5K
09:57 407.50 407.50 406.95 407.10 14.6K
09:58 407.00 407.15 406.95 407.15 10.4K
09:59 407.10 407.15 407.00 407.00 12.4K
10:00 407.05 407.15 407.00 407.00 13.5K
10:01 406.90 406.90 406.70 406.75 7.5K
10:02 406.80 407.10 406.80 407.10 11.4K
10:03 407.10 407.35 407.10 407.30 13.3K
10:04 407.20 407.40 407.15 407.40 10.3K
10:05 407.30 407.40 407.20 407.40 14.7K
10:06 407.25 407.45 406.85 406.85 25.1K
10:07 406.80 406.80 406.70 406.70 27.3K
10:08 406.80 407.00 406.70 407.00 32.5K
10:09 406.95 407.00 406.90 406.90 3.9K
10:10 407.05 407.05 406.80 406.80 9.3K
10:11 406.80 406.90 406.70 406.90 12.0K
10:12 406.90 406.95 406.70 406.75 11.2K
10:13 406.80 407.60 406.80 407.50 71.3K
10:14 407.50 407.50 407.35 407.40 16.0K
10:15 407.35 408.40 407.20 408.35 54.2K
10:16 408.35 408.35 408.10 408.35 18.6K
10:17 408.35 408.35 407.90 408.05 45.8K
10:18 407.95 408.00 407.65 407.65 32.2K
10:19 407.60 407.90 407.50 407.90 16.7K
10:20 407.95 408.15 407.95 408.15 9.5K
10:21 408.30 408.35 408.15 408.15 9.7K
10:22 408.10 408.10 408.00 408.00 5.1K
10:23 407.95 408.20 407.95 408.10 7.0K
10:24 408.10 408.30 408.00 408.30 6.6K
10:25 408.30 408.30 407.85 407.85 21.0K
10:26 407.75 407.75 407.50 407.70 5.4K
10:27 407.60 407.70 407.50 407.65 3.0K
10:28 407.70 407.70 407.50 407.60 8.3K
10:29 407.50 407.70 407.50 407.50 25.7K
10:30 407.50 407.70 407.50 407.50 9.4K
10:31 407.55 407.80 407.50 407.50 4.9K
10:32 407.65 407.65 407.50 407.65 7.0K
10:33 407.65 407.65 407.55 407.55 3.9K
10:34 407.65 407.65 407.50 407.55 8.4K
10:35 407.55 407.60 407.50 407.55 6.1K
10:36 407.55 407.75 407.55 407.75 14.2K
10:37 407.80 407.80 407.70 407.70 4.5K
10:38 407.70 407.80 407.65 407.80 4.4K
10:39 407.75 407.95 407.75 407.85 5.8K
10:40 407.85 407.95 407.80 407.80 20.1K
10:41 407.85 408.05 407.80 408.00 3.8K
10:42 407.90 408.05 407.90 407.90 5.2K
10:43 408.05 408.20 407.90 408.20 6.2K
10:44 408.15 408.15 407.80 407.80 5.4K
10:45 407.80 407.95 407.70 407.80 4.8K
10:46 407.90 408.00 407.85 407.90 5.2K
10:47 407.80 407.90 407.70 407.90 3.5K
10:48 407.75 407.75 407.60 407.65 4.3K
10:49 407.60 407.65 407.55 407.55 5.5K
10:50 407.55 407.55 407.20 407.25 22.0K
10:51 407.25 407.40 407.20 407.40 8.0K
10:52 407.40 407.40 407.10 407.20 5.9K
10:53 407.10 407.20 407.10 407.10 9.1K
10:54 407.10 407.10 406.95 407.00 18.4K
10:55 407.00 407.00 406.70 406.75 20.4K
10:56 406.75 406.80 406.70 406.80 28.3K
10:57 406.75 406.85 406.75 406.85 8.6K
10:58 406.75 406.80 406.70 406.80 13.7K
10:59 406.75 406.75 406.70 406.75 75.0K
11:00 406.75 406.85 406.70 406.85 15.1K
11:01 406.85 406.85 406.60 406.75 11.2K
11:02 406.75 406.90 406.75 406.80 7.6K
11:03 406.90 406.95 406.80 406.95 6.2K
11:04 406.90 407.15 406.90 407.05 16.3K
11:05 407.00 407.20 407.00 407.15 13.2K
11:06 407.05 407.40 407.05 407.40 8.5K
11:07 407.40 407.40 407.15 407.15 13.7K
11:08 407.10 407.20 407.05 407.20 8.8K
11:09 407.20 407.30 407.00 407.25 7.8K
11:10 407.25 407.40 407.00 407.00 14.1K
11:11 407.00 407.15 407.00 407.05 5.4K
11:12 407.15 407.25 407.05 407.15 14.0K
11:13 407.25 407.35 407.20 407.35 4.9K
11:14 407.30 407.40 407.30 407.40 9.0K
11:15 407.40 407.55 407.40 407.55 5.7K
11:16 407.55 407.55 407.10 407.20 7.1K
11:17 407.10 407.35 407.10 407.35 8.2K
11:18 407.40 407.40 407.15 407.20 2.0K
11:19 407.10 407.35 407.10 407.20 7.5K
11:20 407.25 407.40 407.25 407.40 7.5K
11:21 407.35 407.85 407.35 407.85 109.2K
11:22 407.90 408.05 407.75 407.95 108.9K
11:23 408.00 408.00 407.80 408.00 53.1K
11:24 408.00 408.05 407.85 408.05 5.4K
11:25 408.00 408.10 408.00 408.05 7.9K
11:26 408.10 408.15 408.00 408.05 4.9K
11:27 408.00 408.10 408.00 408.00 48.8K
11:28 407.85 408.05 407.85 408.05 15.2K
11:29 408.00 408.30 408.00 408.30 15.3K
11:30 408.30 408.40 408.10 408.30 12.9K
11:31 408.25 408.30 408.10 408.30 6.5K
11:32 408.30 408.30 408.15 408.30 6.0K
11:33 408.30 408.40 408.15 408.35 15.7K
11:34 408.35 408.45 408.20 408.35 19.6K
11:35 408.20 408.40 408.15 408.25 3.7K
11:36 408.35 408.40 408.15 408.40 13.8K
11:37 408.30 408.35 408.25 408.35 2.6K
11:38 408.35 408.40 408.20 408.35 6.7K
11:39 408.35 408.45 408.25 408.40 9.2K
11:40 408.45 408.45 408.20 408.20 5.4K
11:41 408.35 408.40 408.20 408.20 9.7K
11:42 408.25 408.25 408.10 408.25 21.2K
11:43 408.05 408.25 408.05 408.25 5.3K
11:44 408.20 408.25 408.05 408.20 12.4K
11:45 408.20 408.20 408.00 408.15 8.3K
11:46 408.10 408.30 408.00 408.30 11.2K
11:47 408.20 408.35 408.15 408.35 4.2K
11:48 408.30 408.30 408.20 408.30 6.3K
11:49 408.20 408.30 408.15 408.30 9.1K
11:50 408.30 408.35 408.15 408.15 7.6K
11:51 408.15 408.35 408.15 408.30 6.5K
11:52 408.35 408.35 408.10 408.30 11.3K
11:53 408.30 408.40 408.20 408.35 25.7K
11:54 408.20 408.35 408.10 408.10 7.4K
11:55 408.10 408.30 408.05 408.30 6.1K
11:56 408.30 408.30 408.20 408.20 5.7K
11:57 408.35 408.35 408.15 408.15 8.2K
11:58 408.15 408.35 408.05 408.20 6.1K
11:59 408.20 408.40 408.15 408.25 8.9K
12:00 408.40 408.40 408.20 408.40 6.9K
12:01 408.40 408.40 408.20 408.35 4.5K
12:02 408.20 408.40 408.20 408.30 6.4K
12:03 408.20 408.40 408.20 408.40 7.2K
12:04 408.35 408.60 408.30 408.60 18.9K
12:05 408.45 408.60 408.40 408.60 7.5K
12:06 408.45 408.55 408.35 408.35 10.0K
12:07 408.20 408.35 408.20 408.30 7.4K
12:08 408.30 408.50 408.30 408.50 5.8K
12:09 408.50 408.50 408.30 408.35 7.4K
12:10 408.40 408.40 408.25 408.40 10.5K
12:11 408.25 408.35 408.20 408.25 8.6K
12:12 408.30 408.30 408.00 408.00 14.5K
12:13 408.00 408.10 407.85 408.05 45.2K
12:14 408.05 408.40 408.05 408.40 11.3K
12:15 408.40 408.40 408.05 408.10 11.4K
12:16 408.30 408.40 408.10 408.35 7.9K
12:17 408.40 408.80 408.40 408.55 15.5K
12:18 408.60 408.60 408.25 408.40 7.9K
12:19 408.30 408.40 408.25 408.40 11.3K
12:20 408.25 408.35 408.20 408.35 6.4K
12:21 408.20 408.35 408.20 408.30 7.6K
12:22 408.20 408.35 408.20 408.20 6.7K
12:23 408.20 408.25 408.10 408.25 12.5K
12:24 408.15 408.30 408.00 408.05 14.7K
12:25 408.10 408.15 408.00 408.15 14.2K
12:26 408.15 408.15 408.00 408.00 29.2K
12:27 408.00 408.15 408.00 408.05 37.0K
12:28 408.10 408.20 408.05 408.15 5.3K
12:29 408.15 408.20 408.00 408.10 27.5K
12:30 408.15 408.15 408.05 408.10 6.7K
12:31 408.05 408.15 408.05 408.15 7.1K
12:32 408.00 408.10 408.00 408.05 6.8K
12:33 408.10 408.10 408.00 408.05 52.2K
12:34 408.00 408.20 408.00 408.20 12.4K
12:35 408.10 408.10 408.00 408.00 8.9K
12:36 408.00 408.25 408.00 408.20 8.7K
12:37 408.20 408.25 408.00 408.20 10.3K
12:38 408.15 408.20 408.00 408.10 6.3K
12:39 408.05 408.05 407.85 407.90 88.6K
12:40 408.00 408.15 408.00 408.15 30.5K
12:41 407.95 408.05 407.60 407.60 144.0K
12:42 407.65 407.75 407.60 407.75 13.1K
12:43 407.75 407.75 407.60 407.70 10.4K
12:44 407.60 407.80 407.60 407.70 12.8K
12:45 407.80 407.80 407.60 407.75 9.2K
12:46 407.75 408.00 407.60 407.80 44.7K
12:47 407.75 408.00 407.75 408.00 9.7K
12:48 407.90 407.90 407.60 407.70 9.1K
12:49 407.60 407.80 407.60 407.80 14.0K
12:50 407.60 407.80 407.60 407.80 13.1K
12:51 407.80 407.80 407.60 407.75 5.8K
12:52 407.70 407.80 407.60 407.80 8.6K
12:53 407.60 407.80 407.60 407.70 10.5K
12:54 407.65 407.80 407.60 407.60 7.7K
12:55 407.60 407.75 407.60 407.60 10.1K
12:56 407.60 407.75 407.60 407.65 6.5K
12:57 407.75 407.75 407.60 407.65 6.6K
12:58 407.65 407.70 407.60 407.70 13.2K
12:59 407.65 407.65 407.60 407.65 7.7K
13:00 407.70 407.80 407.60 407.80 9.5K
13:01 407.70 407.85 407.60 407.75 4.9K
13:02 407.65 407.75 407.60 407.75 4.6K
13:03 407.65 407.80 407.60 407.80 4.4K
13:04 407.65 407.85 407.65 407.80 9.9K
13:05 407.75 407.80 407.70 407.80 6.8K
13:06 407.60 407.85 407.60 407.80 7.5K
13:07 407.70 407.80 407.60 407.80 7.2K
13:08 407.70 407.70 407.60 407.70 28.2K
13:09 407.75 407.75 407.60 407.70 11.0K
13:10 407.60 407.70 407.50 407.50 9.9K
13:11 407.50 407.70 407.45 407.45 12.5K
13:12 407.40 407.40 407.15 407.30 18.0K
13:13 407.20 407.30 407.10 407.30 7.7K
13:14 407.20 407.30 407.15 407.30 5.7K
13:15 407.30 407.50 407.25 407.50 8.0K
13:16 407.50 407.50 407.30 407.50 10.1K
13:17 407.50 407.50 407.25 407.50 6.8K
13:18 407.45 407.55 407.30 407.50 5.9K
13:19 407.50 407.50 407.25 407.50 8.4K
13:20 407.25 407.50 407.25 407.35 6.3K
13:21 407.35 407.50 407.30 407.50 4.7K
13:22 407.50 407.50 407.20 407.25 7.3K
13:23 407.30 407.35 407.25 407.25 7.9K
13:24 407.30 407.30 407.15 407.15 19.7K
13:25 407.15 407.30 407.10 407.30 8.8K
13:26 407.30 407.45 407.20 407.45 7.4K
13:27 407.45 407.55 407.30 407.35 13.8K
13:28 407.30 407.40 407.20 407.30 5.6K
13:29 407.30 407.40 407.20 407.25 5.5K
13:30 407.35 407.35 407.15 407.25 6.7K
13:31 407.10 407.30 407.10 407.15 7.8K
13:32 407.30 407.30 407.10 407.20 9.6K
13:33 407.30 407.30 407.10 407.25 10.2K
13:34 407.25 407.30 407.15 407.20 10.4K
13:35 407.30 407.40 407.25 407.30 5.1K
13:36 407.35 407.40 407.25 407.25 8.5K
13:37 407.25 407.40 407.25 407.40 13.3K
13:38 407.25 407.45 407.25 407.45 4.9K
13:39 407.45 407.50 407.40 407.45 6.7K
13:40 407.45 407.60 407.45 407.60 9.7K
13:41 407.55 407.70 407.45 407.60 11.1K
13:42 407.70 407.70 407.40 407.40 15.4K
13:43 407.55 407.55 407.35 407.45 5.6K
13:44 407.50 407.50 407.30 407.35 11.6K
13:45 407.35 407.50 407.25 407.30 7.6K
13:46 407.35 407.55 407.30 407.50 9.0K
13:47 407.30 407.50 407.25 407.30 7.8K
13:48 407.25 407.40 407.20 407.40 9.5K
13:49 407.20 407.40 407.15 407.25 9.9K
13:50 407.25 407.30 407.10 407.20 8.6K
13:51 407.30 407.30 407.10 407.15 6.1K
13:52 407.10 407.15 407.10 407.10 6.5K
13:53 407.10 407.15 407.10 407.15 19.6K
13:54 407.15 407.15 407.10 407.10 23.7K
13:55 407.15 407.15 407.10 407.15 15.5K
13:56 407.10 407.15 407.10 407.15 36.0K
13:57 407.15 407.15 407.10 407.10 23.2K
13:58 407.10 407.15 407.10 407.15 12.3K
13:59 407.10 407.15 407.10 407.15 10.9K
14:00 407.15 407.15 407.10 407.10 10.6K
14:01 407.10 407.15 407.10 407.15 9.8K
14:02 407.10 407.15 407.10 407.10 12.7K
14:03 407.10 407.10 406.70 406.80 37.0K
14:04 406.85 406.90 406.80 406.85 21.2K
14:05 406.80 406.90 406.80 406.80 10.8K
14:06 406.85 406.85 406.80 406.85 16.5K
14:07 406.85 406.85 406.80 406.85 9.5K
14:08 406.85 406.85 406.80 406.80 5.8K
14:09 406.80 406.85 406.65 406.85 35.9K
14:10 406.80 406.85 406.80 406.80 8.7K
14:11 406.85 406.85 406.75 406.75 9.5K
14:12 406.70 407.00 406.70 406.90 22.9K
14:13 406.90 406.90 406.75 406.85 9.7K
14:14 406.90 406.90 406.80 406.90 13.9K
14:15 406.90 407.05 406.75 406.95 27.8K
14:16 407.10 407.10 406.90 406.95 13.9K
14:17 406.90 406.95 406.70 406.75 46.0K
14:18 406.70 406.75 406.70 406.75 25.2K
14:19 406.75 406.75 406.70 406.70 50.7K
14:20 406.75 406.80 406.70 406.80 13.2K
14:21 406.70 406.80 406.70 406.70 9.8K
14:22 406.75 406.75 406.70 406.75 12.8K
14:23 406.75 406.75 406.60 406.60 49.6K
14:24 406.60 406.65 406.60 406.60 12.0K
14:25 406.45 406.65 406.45 406.60 17.2K
14:26 406.65 406.65 406.55 406.65 15.7K
14:27 406.60 406.75 406.50 406.75 9.1K
14:28 406.60 406.70 406.60 406.60 16.3K
14:29 406.60 406.60 406.25 406.25 38.6K
14:30 406.25 406.40 406.25 406.25 15.3K
14:31 406.30 406.35 406.25 406.35 9.8K
14:32 406.30 406.35 406.25 406.25 11.8K
14:33 406.30 406.55 406.30 406.35 17.1K
14:34 406.35 406.35 406.25 406.25 17.6K
14:35 406.35 406.60 406.25 406.50 21.5K
14:36 406.60 406.60 406.40 406.55 20.4K
14:37 406.40 406.85 406.40 406.80 12.9K
14:38 406.70 406.80 406.50 406.65 14.6K
14:39 406.60 406.60 406.30 406.50 18.7K
14:40 406.45 406.45 406.30 406.40 7.8K
14:41 406.35 406.40 406.30 406.35 13.0K
14:42 406.35 406.35 406.25 406.35 7.3K
14:43 406.35 406.35 406.30 406.35 12.6K
14:44 406.30 406.40 406.25 406.35 17.5K
14:45 406.35 406.35 406.30 406.35 16.5K
14:46 406.35 406.35 406.20 406.20 12.2K
14:47 406.30 406.35 406.15 406.35 14.3K
14:48 406.30 406.45 406.30 406.45 22.3K
14:49 406.30 406.45 406.25 406.40 11.9K
14:50 406.30 406.70 406.30 406.70 15.4K
14:51 406.60 406.65 406.50 406.55 13.5K
14:52 406.55 406.75 406.55 406.65 17.1K
14:53 406.65 406.65 406.45 406.60 14.4K
14:54 406.65 406.80 406.55 406.55 12.2K
14:55 406.55 406.70 406.50 406.50 9.3K
14:56 406.45 406.65 406.45 406.65 15.0K
14:57 406.65 406.70 406.50 406.50 17.9K
14:58 406.65 406.65 406.45 406.50 15.3K
14:59 406.65 406.75 406.55 406.65 13.5K
15:00 406.60 406.90 406.60 406.75 21.8K
15:01 406.80 407.00 406.70 407.00 11.4K
15:02 406.90 406.95 406.75 406.75 13.0K
15:03 406.75 406.90 406.65 406.70 9.7K
15:04 406.60 406.70 406.60 406.65 10.3K
15:05 406.70 406.80 406.65 406.75 23.2K
15:06 406.75 406.80 406.70 406.75 17.3K
15:07 406.70 406.85 406.70 406.70 17.9K
15:08 406.70 406.70 406.55 406.65 15.1K
15:09 406.70 406.90 406.70 406.90 28.3K
15:10 406.90 406.90 406.75 406.85 27.1K
15:11 406.75 406.80 406.75 406.75 15.8K
15:12 406.90 406.90 406.75 406.75 30.6K
15:13 406.80 406.85 406.70 406.85 41.5K
15:14 406.70 406.75 406.70 406.70 36.0K
15:15 406.70 406.75 406.60 406.60 35.4K
15:16 406.55 406.65 406.55 406.55 37.4K
15:17 406.50 406.55 406.20 406.35 57.4K
15:18 406.35 406.40 406.15 406.35 65.4K
15:19 406.40 406.40 406.35 406.40 49.3K
15:20 406.40 406.50 406.30 406.45 49.9K
15:21 406.30 406.50 406.30 406.35 29.0K
15:22 406.35 406.50 406.35 406.40 27.0K
15:23 406.40 406.45 406.35 406.45 28.2K
15:24 406.45 406.45 406.35 406.35 35.8K
15:25 406.35 406.35 406.15 406.15 82.2K
15:26 406.20 406.35 406.15 406.15 120.0K
15:27 406.15 406.35 406.00 406.25 40.8K
15:28 406.25 406.25 406.05 406.05 42.3K
15:29 406.05 406.40 406.00 406.40 113.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible