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
09:07 402.00 402.00 402.00 402.00 15.5K
09:15 402.50 402.60 402.05 402.05 156.0K
09:16 401.80 401.95 401.50 401.50 82.7K
09:17 401.65 401.65 401.10 401.10 67.3K
09:18 401.40 401.80 401.20 401.75 71.4K
09:19 401.90 402.15 401.65 402.15 49.3K
09:20 402.25 402.50 402.20 402.30 49.5K
09:21 402.25 402.25 402.05 402.10 38.7K
09:22 402.25 402.25 402.05 402.10 41.1K
09:23 402.05 402.05 401.75 401.75 15.6K
09:24 401.75 401.90 401.75 401.80 24.6K
09:25 401.65 401.65 401.50 401.60 42.5K
09:26 401.60 401.95 401.60 401.95 49.8K
09:27 401.95 402.00 401.85 401.95 75.3K
09:28 401.95 402.15 401.95 402.00 41.4K
09:29 402.00 402.10 401.85 402.05 29.5K
09:30 402.10 402.40 402.10 402.35 31.0K
09:31 402.35 402.35 402.15 402.35 27.0K
09:32 402.40 402.70 402.40 402.65 84.9K
09:33 402.85 402.85 402.50 402.65 38.5K
09:34 402.65 402.70 402.35 402.45 31.1K
09:35 402.45 402.65 402.40 402.60 32.7K
09:36 402.50 402.60 402.50 402.50 24.3K
09:37 402.55 402.65 402.50 402.65 33.0K
09:38 402.70 403.00 402.65 402.65 54.9K
09:39 402.70 402.80 402.60 402.70 28.1K
09:40 402.75 402.75 402.50 402.50 33.0K
09:41 402.50 402.65 402.30 402.35 25.7K
09:42 402.45 402.50 402.40 402.45 19.2K
09:43 402.45 402.45 402.15 402.15 22.4K
09:44 402.20 402.35 402.20 402.35 21.3K
09:45 402.35 402.35 402.10 402.25 34.4K
09:46 402.10 402.30 402.00 402.15 34.9K
09:47 402.20 402.20 401.75 401.75 74.3K
09:48 401.60 401.70 401.55 401.70 28.5K
09:49 401.70 402.00 401.70 401.85 31.8K
09:50 401.90 402.00 401.85 402.00 23.5K
09:51 402.00 402.05 401.95 402.00 27.1K
09:52 402.00 402.10 401.90 401.90 26.0K
09:53 402.00 402.10 401.85 401.85 20.9K
09:54 401.80 402.15 401.80 402.15 26.0K
09:55 402.15 402.15 402.00 402.15 22.9K
09:56 402.00 402.15 401.85 402.10 27.5K
09:57 402.15 402.15 401.95 401.95 9.4K
09:58 402.05 402.05 401.75 401.95 22.6K
09:59 401.95 401.95 401.80 401.80 11.6K
10:00 401.90 401.90 401.80 401.80 9.7K
10:01 401.80 401.85 401.70 401.70 14.0K
10:02 401.75 401.80 401.55 401.70 22.8K
10:03 401.70 401.70 401.60 401.70 12.9K
10:04 401.70 401.70 401.55 401.70 13.7K
10:05 401.70 401.75 401.70 401.70 8.8K
10:06 401.75 401.75 401.60 401.70 6.8K
10:07 401.70 401.70 401.55 401.60 9.5K
10:08 401.40 401.55 401.40 401.40 34.3K
10:09 401.40 401.40 401.15 401.20 21.8K
10:10 401.20 401.20 401.00 401.00 41.9K
10:11 400.95 400.95 400.85 400.90 10.7K
10:12 400.90 400.90 400.75 400.90 26.0K
10:13 400.95 401.20 400.95 401.05 39.5K
10:14 400.95 401.05 400.95 400.95 8.3K
10:15 400.90 400.95 400.75 400.95 18.3K
10:16 400.90 401.05 400.90 400.95 12.7K
10:17 400.95 401.05 400.80 401.00 9.2K
10:18 400.95 400.95 400.60 400.70 28.7K
10:19 400.60 400.80 400.60 400.75 17.0K
10:20 400.75 400.80 400.55 400.60 15.1K
10:21 400.75 400.75 400.55 400.70 14.3K
10:22 400.60 400.80 400.55 400.70 17.1K
10:23 400.85 401.00 400.85 401.00 16.3K
10:24 400.85 401.05 400.85 401.00 14.5K
10:25 401.00 401.15 400.90 401.15 17.8K
10:26 401.10 401.60 401.10 401.40 50.4K
10:27 401.40 401.55 401.30 401.35 13.0K
10:28 401.30 401.50 401.25 401.50 19.9K
10:29 401.50 401.60 401.40 401.60 18.3K
10:30 401.65 401.70 401.50 401.50 14.5K
10:31 401.50 401.55 401.50 401.55 14.7K
10:32 401.55 401.55 401.35 401.45 12.6K
10:33 401.50 401.50 401.20 401.30 12.4K
10:34 401.30 401.45 401.30 401.45 15.5K
10:35 401.45 401.45 401.25 401.35 11.1K
10:36 401.30 401.40 401.30 401.30 10.1K
10:37 401.30 401.40 401.25 401.40 14.8K
10:38 401.45 401.80 401.40 401.80 46.2K
10:39 401.85 402.00 401.80 402.00 127.8K
10:40 401.85 401.95 401.80 401.80 77.4K
10:41 401.80 401.80 401.40 401.40 25.3K
10:42 401.55 401.70 401.50 401.70 160.8K
10:43 401.85 401.85 401.70 401.80 27.1K
10:44 401.75 401.80 401.70 401.70 21.8K
10:45 401.70 402.10 401.65 402.05 106.2K
10:46 402.05 402.20 402.05 402.15 33.8K
10:47 402.20 402.25 402.05 402.05 37.6K
10:48 402.05 402.15 402.00 402.15 26.2K
10:49 402.00 402.25 402.00 402.25 69.9K
10:50 402.25 402.25 402.15 402.20 20.0K
10:51 402.20 402.30 402.10 402.30 12.5K
10:52 402.25 402.35 402.10 402.30 42.3K
10:53 402.30 402.30 402.05 402.15 18.6K
10:54 402.05 402.30 402.05 402.15 61.8K
10:55 402.25 402.30 402.15 402.30 12.8K
10:56 402.15 402.35 402.15 402.30 15.3K
10:57 402.30 402.30 402.10 402.20 9.6K
10:58 402.25 402.30 402.10 402.25 16.3K
10:59 402.30 402.30 402.10 402.20 16.3K
11:00 402.30 402.30 402.20 402.20 9.5K
11:01 402.20 402.30 402.20 402.25 62.1K
11:02 402.25 402.30 402.20 402.30 15.1K
11:03 402.30 402.30 402.20 402.30 16.2K
11:04 402.30 402.30 402.20 402.30 13.3K
11:05 402.30 402.55 402.30 402.45 42.8K
11:06 402.50 402.60 402.50 402.60 18.9K
11:07 402.60 402.60 402.50 402.55 12.1K
11:08 402.50 402.55 402.45 402.50 12.8K
11:09 402.50 402.50 402.40 402.45 9.5K
11:10 402.45 402.50 402.40 402.50 17.3K
11:11 402.50 402.50 402.40 402.40 72.5K
11:12 402.45 402.50 402.45 402.50 10.3K
11:13 402.50 402.65 402.50 402.65 42.2K
11:14 402.65 402.65 402.45 402.45 13.5K
11:15 402.65 402.65 402.40 402.55 13.1K
11:16 402.60 402.65 402.45 402.45 12.4K
11:17 402.55 402.55 402.40 402.55 9.5K
11:18 402.55 402.55 402.50 402.55 10.3K
11:19 402.55 402.55 402.50 402.55 7.6K
11:20 402.55 402.55 402.35 402.45 7.4K
11:21 402.45 402.45 402.30 402.35 11.2K
11:22 402.35 402.40 402.25 402.40 10.4K
11:23 402.35 402.40 402.30 402.30 16.1K
11:24 402.25 402.35 402.25 402.25 10.8K
11:25 402.10 402.25 402.05 402.20 29.0K
11:26 402.20 402.25 402.15 402.25 10.1K
11:27 402.25 402.30 402.20 402.25 21.1K
11:28 402.20 402.25 402.20 402.25 6.0K
11:29 402.20 402.20 402.00 402.10 15.4K
11:30 402.10 402.10 401.75 401.75 28.3K
11:31 401.75 401.80 401.60 401.60 31.9K
11:32 401.55 401.75 401.45 401.45 28.8K
11:33 401.45 401.70 401.45 401.70 19.3K
11:34 401.80 401.85 401.65 401.80 10.1K
11:35 401.75 401.95 401.75 401.95 34.5K
11:36 401.90 402.30 401.90 402.30 55.1K
11:37 402.30 402.45 402.25 402.45 11.0K
11:38 402.35 402.45 402.35 402.40 9.5K
11:39 402.40 402.50 402.20 402.20 12.4K
11:40 402.20 402.40 402.15 402.35 16.3K
11:41 402.35 402.40 402.25 402.40 13.1K
11:42 402.40 402.80 402.40 402.65 108.5K
11:43 402.70 402.80 402.35 402.45 45.0K
11:44 402.35 402.45 402.30 402.40 9.6K
11:45 402.40 402.55 402.40 402.50 6.8K
11:46 402.50 402.50 402.30 402.40 9.7K
11:47 402.20 402.35 402.20 402.35 10.0K
11:48 402.35 402.35 402.25 402.35 13.4K
11:49 402.35 402.35 402.15 402.20 8.4K
11:50 402.20 402.25 402.15 402.20 8.0K
11:51 402.20 402.25 402.15 402.25 6.8K
11:52 402.25 402.25 402.20 402.25 10.3K
11:53 402.25 402.25 402.15 402.20 9.2K
11:54 402.25 402.25 402.10 402.20 10.5K
11:55 402.15 402.20 402.10 402.20 13.7K
11:56 402.20 402.20 402.10 402.10 12.0K
11:57 402.15 402.20 402.15 402.20 8.0K
11:58 402.20 402.20 402.15 402.20 5.8K
11:59 402.20 402.20 402.15 402.15 9.1K
12:00 402.05 402.15 401.90 401.95 49.6K
12:01 401.90 402.15 401.80 402.05 93.6K
12:02 402.05 402.05 401.90 402.05 12.9K
12:03 402.05 402.25 402.05 402.25 21.8K
12:04 402.25 402.30 402.20 402.25 13.3K
12:05 402.20 402.25 402.15 402.15 15.0K
12:06 402.25 402.50 402.15 402.35 34.3K
12:07 402.40 402.50 402.25 402.25 25.3K
12:08 402.30 402.50 402.30 402.40 16.4K
12:09 402.35 402.45 402.30 402.40 19.7K
12:10 402.35 402.50 402.35 402.50 31.7K
12:11 402.50 402.90 402.50 402.80 93.1K
12:12 402.85 402.85 402.75 402.85 52.7K
12:13 402.80 403.00 402.80 403.00 94.3K
12:14 403.00 403.00 402.80 402.85 76.1K
12:15 402.85 402.95 402.80 402.85 31.1K
12:16 402.85 403.00 402.80 403.00 107.6K
12:17 403.05 403.15 403.00 403.00 173.5K
12:18 403.00 403.25 402.95 403.20 39.7K
12:19 403.25 403.30 403.25 403.30 16.0K
12:20 403.30 403.45 403.15 403.35 111.5K
12:21 403.55 403.75 403.50 403.65 156.4K
12:22 403.65 403.70 403.55 403.70 9.9K
12:23 403.65 403.70 403.50 403.55 18.2K
12:24 403.55 403.60 403.45 403.60 18.3K
12:25 403.60 403.65 403.55 403.65 11.3K
12:26 403.65 403.75 403.60 403.70 25.6K
12:27 403.70 403.70 403.60 403.70 10.8K
12:28 403.70 403.75 403.70 403.75 20.2K
12:29 403.75 403.75 403.70 403.70 13.0K
12:30 403.75 403.75 403.70 403.70 21.6K
12:31 403.65 403.70 403.60 403.70 31.6K
12:32 403.65 403.70 403.60 403.60 10.1K
12:33 403.65 403.65 403.60 403.65 34.9K
12:34 403.65 403.65 403.60 403.65 8.1K
12:35 403.65 403.65 403.60 403.60 9.5K
12:36 403.65 403.65 403.60 403.65 9.0K
12:37 403.60 403.70 403.60 403.70 23.5K
12:38 403.65 403.75 403.65 403.70 6.5K
12:39 403.70 403.75 403.65 403.75 13.2K
12:40 403.70 403.70 403.55 403.65 13.9K
12:41 403.60 403.65 403.60 403.65 11.0K
12:42 403.65 403.70 403.50 403.65 27.5K
12:43 403.55 403.85 403.55 403.75 47.5K
12:44 403.85 403.85 403.75 403.80 11.9K
12:45 403.85 403.95 403.80 403.85 23.3K
12:46 403.85 404.00 403.85 403.95 16.7K
12:47 403.90 403.95 403.70 403.75 18.0K
12:48 403.75 403.95 403.75 403.85 13.0K
12:49 403.85 404.00 403.85 403.85 7.9K
12:50 403.95 403.95 403.85 403.95 21.7K
12:51 404.00 404.00 403.90 403.95 12.3K
12:52 403.90 404.00 403.90 404.00 17.3K
12:53 404.00 404.00 403.95 404.00 20.7K
12:54 404.00 404.00 403.85 403.95 13.4K
12:55 403.95 404.00 403.85 403.95 27.3K
12:56 403.95 404.00 403.85 403.95 20.6K
12:57 403.95 404.00 403.85 403.95 19.3K
12:58 403.90 404.00 403.90 404.00 18.0K
12:59 404.00 404.00 403.85 403.95 12.4K
13:00 403.85 403.95 403.85 403.95 16.0K
13:01 403.95 403.95 403.85 403.90 16.7K
13:02 403.95 403.95 403.90 403.90 40.1K
13:03 403.95 404.00 403.90 404.00 34.6K
13:04 404.00 404.45 403.95 404.30 164.4K
13:05 404.40 404.40 404.20 404.35 22.2K
13:06 404.35 404.40 404.25 404.30 11.1K
13:07 404.40 404.45 404.25 404.45 28.6K
13:08 404.30 404.45 404.30 404.35 30.2K
13:09 404.45 404.45 404.30 404.30 37.7K
13:10 404.45 404.65 404.40 404.65 65.4K
13:11 404.65 404.85 404.50 404.70 47.4K
13:12 404.85 404.95 404.80 404.95 54.4K
13:13 404.95 405.00 404.90 405.00 34.5K
13:14 405.00 405.00 404.75 404.85 37.1K
13:15 404.85 404.90 404.70 404.85 37.1K
13:16 404.80 405.05 404.80 405.05 58.1K
13:17 405.10 405.25 405.05 405.10 47.9K
13:18 405.10 405.20 405.10 405.15 26.1K
13:19 405.20 405.25 405.10 405.25 28.9K
13:20 405.25 405.25 404.80 404.80 43.6K
13:21 404.75 404.85 404.55 404.70 22.2K
13:22 404.65 404.75 404.60 404.75 12.7K
13:23 404.70 404.95 404.65 404.95 23.7K
13:24 404.90 405.05 404.85 405.00 23.1K
13:25 405.00 405.15 404.90 405.05 34.8K
13:26 405.15 405.15 404.85 404.95 37.8K
13:27 404.95 405.10 404.90 405.10 32.9K
13:28 405.00 405.15 405.00 405.00 26.7K
13:29 405.15 405.20 405.00 405.10 20.6K
13:30 405.20 405.25 405.00 405.05 74.1K
13:31 405.05 405.20 404.90 405.15 10.8K
13:32 405.15 405.30 405.05 405.30 17.6K
13:33 405.35 405.35 405.30 405.35 11.6K
13:34 405.40 405.45 405.35 405.40 10.4K
13:35 405.40 405.50 405.35 405.45 40.1K
13:36 405.60 405.60 405.35 405.50 39.4K
13:37 405.40 405.50 405.40 405.45 16.0K
13:38 405.55 405.55 405.40 405.40 30.0K
13:39 405.45 405.45 405.25 405.30 17.4K
13:40 405.40 405.45 405.30 405.40 29.2K
13:41 405.40 405.45 405.15 405.25 20.1K
13:42 405.20 405.30 405.10 405.20 18.9K
13:43 405.60 405.60 405.20 405.20 252.4K
13:44 405.20 405.40 405.05 405.30 48.5K
13:45 405.25 405.40 405.25 405.30 35.6K
13:46 405.30 405.35 405.25 405.30 45.3K
13:47 405.25 405.45 405.25 405.30 26.2K
13:48 405.25 405.50 405.25 405.45 20.9K
13:49 405.50 405.60 405.45 405.60 37.2K
13:50 405.60 405.70 405.55 405.65 40.8K
13:51 405.65 405.70 405.50 405.50 35.4K
13:52 405.60 405.60 405.45 405.50 16.8K
13:53 405.60 406.10 405.60 406.10 111.9K
13:54 406.10 406.45 406.10 406.20 151.5K
13:55 406.20 406.40 406.10 406.10 83.2K
13:56 406.20 406.55 406.20 406.55 85.1K
13:57 406.50 406.50 406.35 406.45 39.9K
13:58 406.45 406.65 406.25 406.25 95.2K
13:59 406.45 406.50 406.20 406.25 39.4K
14:00 406.30 406.80 406.30 406.70 118.0K
14:01 406.70 406.95 406.50 406.50 100.1K
14:02 406.25 406.50 406.05 406.20 35.9K
14:03 406.25 406.30 406.20 406.25 36.1K
14:04 406.20 406.20 405.85 406.05 41.0K
14:05 406.05 406.10 406.00 406.10 42.5K
14:06 406.10 406.15 405.95 406.00 31.9K
14:07 406.10 406.25 405.95 406.00 24.5K
14:08 406.15 406.30 405.80 406.30 57.3K
14:09 406.25 406.25 406.05 406.20 14.6K
14:10 406.00 406.15 406.00 406.05 22.9K
14:11 406.10 406.20 406.00 406.20 27.4K
14:12 406.15 406.30 406.05 406.30 47.0K
14:13 406.30 406.35 406.15 406.15 39.6K
14:14 406.10 406.25 406.10 406.25 33.9K
14:15 406.20 406.40 406.10 406.10 60.0K
14:16 406.30 406.35 406.25 406.30 26.5K
14:17 406.30 406.35 406.20 406.35 30.3K
14:18 406.35 406.55 406.30 406.40 30.0K
14:19 406.50 406.55 406.30 406.50 65.1K
14:20 406.50 406.80 406.35 406.60 111.7K
14:21 406.55 406.75 406.35 406.70 31.1K
14:22 406.70 406.95 406.65 406.80 98.8K
14:23 406.75 406.75 406.50 406.75 31.0K
14:24 406.65 406.80 406.55 406.65 13.6K
14:25 406.70 406.80 406.50 406.50 31.7K
14:26 406.70 406.85 406.55 406.85 36.0K
14:27 406.85 406.95 406.50 406.60 91.5K
14:28 406.65 406.85 406.60 406.70 43.9K
14:29 406.60 406.80 406.55 406.65 51.2K
14:30 406.65 406.70 406.50 406.60 33.3K
14:31 406.50 406.60 406.40 406.50 41.5K
14:32 406.60 406.65 406.50 406.65 16.1K
14:33 406.65 406.70 406.50 406.50 25.9K
14:34 406.65 406.90 406.45 406.90 35.8K
14:35 407.00 407.00 406.55 406.80 77.3K
14:36 406.80 406.80 406.65 406.75 23.0K
14:37 406.80 406.80 406.60 406.70 25.7K
14:38 406.60 406.65 406.40 406.45 34.3K
14:39 406.45 406.50 406.30 406.50 38.8K
14:40 406.50 406.50 406.30 406.30 25.8K
14:41 406.30 406.35 406.25 406.25 14.1K
14:42 406.25 406.50 406.15 406.50 36.2K
14:43 406.55 406.70 406.40 406.65 55.5K
14:44 406.70 407.00 406.60 406.60 75.5K
14:45 406.70 406.70 406.40 406.60 36.1K
14:46 406.50 406.50 406.05 406.05 17.5K
14:47 406.05 406.30 406.00 406.00 38.4K
14:48 406.10 406.10 405.70 405.70 42.6K
14:49 405.50 405.75 405.50 405.55 20.1K
14:50 405.55 405.80 405.55 405.55 32.8K
14:51 405.55 405.55 405.35 405.35 36.8K
14:52 405.30 405.35 405.20 405.20 20.5K
14:53 405.20 405.25 405.05 405.10 36.4K
14:54 405.20 405.20 405.05 405.20 41.0K
14:55 405.20 405.20 405.05 405.15 13.5K
14:56 405.15 405.15 405.00 405.00 26.9K
14:57 405.05 405.35 405.00 405.20 75.1K
14:58 405.15 405.30 405.15 405.15 36.2K
14:59 405.15 405.20 405.00 405.15 92.6K
15:00 405.15 405.15 405.00 405.05 101.7K
15:01 405.10 405.15 405.00 405.00 159.5K
15:02 405.00 405.00 404.75 404.80 100.2K
15:03 405.00 405.20 405.00 405.00 76.6K
15:04 405.05 405.05 404.90 404.90 77.9K
15:05 404.90 405.00 404.80 405.00 202.6K
15:06 405.10 405.10 404.90 405.05 120.3K
15:07 405.00 405.15 404.80 405.00 154.6K
15:08 405.05 405.05 404.70 405.00 100.9K
15:09 405.05 405.15 404.75 404.90 197.5K
15:10 404.90 405.20 404.80 404.90 215.1K
15:11 404.85 405.15 404.85 405.00 161.4K
15:12 405.05 405.10 404.95 405.05 122.5K
15:13 405.00 405.05 404.95 405.00 100.2K
15:14 404.90 405.10 404.90 405.00 166.5K
15:15 405.00 405.10 404.90 405.00 111.9K
15:16 404.90 405.15 404.75 404.80 168.8K
15:17 404.85 405.00 404.65 404.65 96.4K
15:18 404.70 405.05 404.70 404.90 160.9K
15:19 404.85 405.00 404.80 404.95 113.9K
15:20 405.00 405.05 404.70 404.80 227.4K
15:21 404.70 405.00 404.65 404.80 214.0K
15:22 404.75 404.90 404.60 404.65 158.9K
15:23 404.65 404.80 404.35 404.65 97.8K
15:24 404.70 404.85 404.65 404.70 156.2K
15:25 404.70 404.90 404.40 404.80 114.0K
15:26 404.75 404.90 404.40 404.40 142.4K
15:27 404.60 404.60 403.75 403.90 86.5K
15:28 403.80 404.00 403.55 403.65 133.7K
15:29 403.85 404.85 403.40 404.85 31.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible