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
09:07 395.95 395.95 395.95 395.95 35.2K
09:15 393.05 394.55 391.90 394.40 204.6K
09:16 394.40 396.35 394.15 396.35 91.6K
09:17 396.10 396.50 395.75 396.50 58.5K
09:18 396.50 397.20 396.25 396.25 79.4K
09:19 396.50 396.95 396.50 396.75 77.3K
09:20 396.70 397.80 396.50 397.80 217.9K
09:21 398.00 398.95 398.00 398.75 63.1K
09:22 398.35 398.35 397.10 397.55 35.7K
09:23 397.55 397.75 397.05 397.55 25.0K
09:24 397.75 398.25 397.60 397.80 63.5K
09:25 397.75 397.85 397.20 397.70 75.5K
09:26 397.70 397.70 397.00 397.50 51.2K
09:27 397.45 398.05 397.45 397.95 44.4K
09:28 398.10 398.30 397.75 397.75 65.1K
09:29 397.70 398.15 397.70 398.10 22.6K
09:30 398.10 398.80 398.10 398.80 58.0K
09:31 398.60 398.85 398.35 398.60 18.8K
09:32 398.85 398.85 398.40 398.65 35.5K
09:33 398.50 398.85 398.45 398.80 20.7K
09:34 398.85 398.95 398.65 398.90 21.1K
09:35 398.85 398.90 398.40 398.40 32.9K
09:36 398.25 398.35 397.85 398.35 28.7K
09:37 398.50 398.60 398.05 398.05 20.3K
09:38 398.05 398.15 397.90 398.15 13.8K
09:39 398.15 398.40 398.00 398.00 18.0K
09:40 398.25 398.25 397.80 397.80 7.4K
09:41 397.75 398.70 397.75 398.60 38.2K
09:42 398.55 398.80 398.50 398.80 7.5K
09:43 398.85 399.00 398.40 398.55 47.0K
09:44 398.40 398.55 398.05 398.05 19.4K
09:45 397.70 397.95 397.60 397.60 38.8K
09:46 397.50 397.80 397.50 397.60 29.6K
09:47 397.70 397.75 397.35 397.35 10.5K
09:48 397.45 397.45 397.20 397.40 37.0K
09:49 397.50 397.50 396.85 397.00 22.9K
09:50 396.85 397.25 396.85 396.95 34.5K
09:51 396.75 396.90 396.55 396.55 23.6K
09:52 396.70 396.70 396.10 396.25 19.9K
09:53 396.20 396.20 396.05 396.20 7.2K
09:54 396.20 396.50 396.15 396.35 11.6K
09:55 396.40 396.55 396.25 396.50 22.9K
09:56 396.60 396.60 396.20 396.20 20.4K
09:57 396.15 396.25 396.15 396.25 8.5K
09:58 396.15 396.30 396.15 396.15 9.8K
09:59 396.10 396.20 396.10 396.10 12.4K
10:00 396.25 396.55 396.25 396.55 17.4K
10:01 396.50 396.70 396.10 396.10 22.0K
10:02 396.30 396.30 395.95 396.05 59.2K
10:03 395.85 396.00 395.85 395.90 53.2K
10:04 395.90 396.35 395.90 396.10 108.9K
10:05 396.00 396.15 395.95 396.10 26.3K
10:06 396.00 396.05 395.80 395.85 20.6K
10:07 396.00 396.45 396.00 396.30 49.5K
10:08 396.25 396.25 395.65 395.65 34.1K
10:09 395.80 396.20 395.70 396.15 48.3K
10:10 396.15 396.20 395.75 396.20 20.8K
10:11 396.20 396.30 396.10 396.20 22.9K
10:12 396.15 396.30 395.95 396.30 31.5K
10:13 396.30 396.50 396.20 396.50 18.4K
10:14 396.50 396.95 396.50 396.80 27.1K
10:15 396.95 397.35 396.95 397.30 23.1K
10:16 397.20 397.45 397.15 397.40 23.4K
10:17 397.45 397.65 396.85 396.90 40.9K
10:18 397.00 397.45 397.00 397.30 44.5K
10:19 397.45 397.45 397.15 397.15 15.6K
10:20 396.95 397.20 396.95 397.20 21.1K
10:21 397.35 397.50 397.30 397.45 16.8K
10:22 397.45 397.60 397.40 397.45 32.4K
10:23 397.45 397.45 397.05 397.25 16.4K
10:24 397.00 397.20 396.90 396.95 21.2K
10:25 397.10 397.10 396.90 397.00 21.3K
10:26 397.00 397.20 397.00 397.10 15.8K
10:27 397.15 397.20 397.00 397.05 9.3K
10:28 397.10 397.40 397.00 397.40 14.1K
10:29 397.20 397.70 397.20 397.70 14.7K
10:30 397.70 397.70 397.15 397.15 11.9K
10:31 397.20 397.30 397.00 397.00 10.4K
10:32 396.95 397.05 396.85 396.95 9.8K
10:33 396.95 396.95 396.20 396.30 14.0K
10:34 396.30 396.50 396.30 396.45 10.2K
10:35 396.35 396.55 396.35 396.50 7.8K
10:36 396.50 396.50 396.30 396.35 5.7K
10:37 396.40 396.45 396.30 396.30 7.1K
10:38 396.35 396.35 396.15 396.25 7.3K
10:39 396.25 396.30 396.20 396.20 11.0K
10:40 396.20 396.25 396.00 396.00 12.0K
10:41 396.05 396.20 396.00 396.20 27.5K
10:42 396.25 396.25 396.05 396.10 10.5K
10:43 396.20 396.20 396.05 396.10 12.2K
10:44 396.10 396.20 396.05 396.10 19.0K
10:45 396.15 396.40 396.15 396.35 15.3K
10:46 396.35 396.70 396.10 396.50 19.2K
10:47 396.50 396.65 396.45 396.65 8.2K
10:48 396.60 396.95 396.60 396.85 13.7K
10:49 396.90 396.95 396.80 396.95 7.6K
10:50 396.95 397.00 396.80 396.85 6.3K
10:51 396.80 397.00 396.65 397.00 11.7K
10:52 397.00 397.20 396.90 397.15 13.7K
10:53 397.15 397.15 397.00 397.00 9.3K
10:54 396.95 396.95 396.60 396.60 7.8K
10:55 396.65 396.75 396.50 396.70 22.7K
10:56 396.70 396.70 396.50 396.50 6.9K
10:57 396.60 396.70 396.60 396.70 16.7K
10:58 396.80 396.95 396.75 396.75 10.3K
10:59 396.75 397.00 396.75 396.80 6.5K
11:00 397.05 397.10 396.95 397.10 15.9K
11:01 397.20 397.30 397.15 397.20 11.8K
11:02 397.20 397.30 396.85 396.85 13.7K
11:03 396.90 397.00 396.80 396.85 9.0K
11:04 396.80 397.20 396.75 397.10 10.3K
11:05 396.90 397.00 396.80 397.00 12.9K
11:06 397.10 397.10 396.70 396.70 14.2K
11:07 396.90 397.00 396.70 396.85 13.4K
11:08 396.90 396.95 396.75 396.90 8.0K
11:09 396.90 396.95 396.75 396.80 6.8K
11:10 396.80 396.80 396.65 396.65 7.0K
11:11 396.65 396.95 396.50 396.80 30.8K
11:12 396.80 397.00 396.80 396.90 13.0K
11:13 397.00 397.60 396.95 397.50 29.2K
11:14 397.55 397.85 397.55 397.85 27.5K
11:15 397.80 397.85 397.50 397.55 11.9K
11:16 397.55 397.55 397.25 397.30 7.0K
11:17 397.30 397.40 397.15 397.15 12.1K
11:18 397.25 397.25 397.10 397.15 7.0K
11:19 397.20 397.20 397.05 397.05 7.7K
11:20 397.20 397.25 397.05 397.05 6.9K
11:21 397.15 397.25 397.10 397.20 9.1K
11:22 397.20 397.25 397.10 397.10 32.6K
11:23 397.30 397.35 397.05 397.25 15.7K
11:24 397.20 397.30 397.15 397.15 9.3K
11:25 397.25 397.25 397.00 397.00 9.1K
11:26 397.15 397.25 397.00 397.00 11.6K
11:27 397.10 397.35 397.00 397.35 37.1K
11:28 397.35 397.35 397.10 397.30 6.0K
11:29 397.25 397.50 397.25 397.40 8.4K
11:30 397.50 397.50 397.20 397.30 7.5K
11:31 397.15 397.25 397.05 397.05 9.6K
11:32 397.20 397.25 397.10 397.10 4.5K
11:33 397.05 397.25 397.00 397.20 8.7K
11:34 397.15 397.40 397.15 397.20 6.3K
11:35 397.15 397.30 397.05 397.05 10.6K
11:36 397.10 397.20 396.70 396.80 7.5K
11:37 396.90 396.95 396.75 396.75 12.5K
11:38 396.70 396.85 396.65 396.65 12.2K
11:39 396.50 396.85 396.50 396.80 22.8K
11:40 396.80 396.85 396.60 396.65 7.8K
11:41 396.75 396.80 396.50 396.50 11.3K
11:42 396.60 397.00 396.50 396.65 29.8K
11:43 396.75 396.80 396.60 396.60 38.9K
11:44 396.65 396.75 396.65 396.70 9.3K
11:45 396.75 396.75 396.50 396.75 29.4K
11:46 396.50 396.60 396.50 396.55 23.8K
11:47 396.60 396.60 396.50 396.50 19.7K
11:48 396.50 396.55 396.50 396.50 18.4K
11:49 396.50 396.55 396.50 396.55 22.7K
11:50 396.50 396.65 396.50 396.50 27.0K
11:51 396.55 396.55 396.50 396.55 12.6K
11:52 396.50 396.60 396.50 396.60 152.9K
11:53 396.50 396.60 396.50 396.50 36.7K
11:54 396.60 396.60 396.25 396.35 35.8K
11:55 396.35 396.50 396.15 396.15 11.1K
11:56 396.35 396.45 396.10 396.10 19.0K
11:57 396.15 396.30 396.00 396.15 49.0K
11:58 396.20 396.25 396.00 396.10 25.7K
11:59 396.15 396.15 396.00 396.15 18.8K
12:00 396.20 396.30 396.00 396.20 59.7K
12:01 396.30 396.45 396.20 396.40 23.9K
12:02 396.45 396.50 396.40 396.40 10.1K
12:03 396.35 396.45 396.30 396.40 9.8K
12:04 396.45 396.55 396.35 396.35 18.5K
12:05 396.50 396.50 396.15 396.30 13.0K
12:06 396.25 396.40 396.10 396.10 11.7K
12:07 396.25 396.25 396.05 396.05 15.3K
12:08 396.00 396.20 396.00 396.15 25.4K
12:09 396.15 396.15 396.00 396.00 20.4K
12:10 396.10 396.15 396.00 396.10 25.0K
12:11 396.05 396.35 396.05 396.30 31.6K
12:12 396.40 396.75 396.40 396.75 14.7K
12:13 396.60 396.80 396.55 396.55 32.6K
12:14 396.50 396.80 396.50 396.55 28.6K
12:15 396.70 396.80 396.55 396.75 30.1K
12:16 396.65 397.00 396.65 397.00 33.2K
12:17 397.00 397.15 397.00 397.00 18.8K
12:18 397.15 397.15 397.00 397.15 9.7K
12:19 397.15 397.35 397.05 397.20 8.9K
12:20 397.30 397.30 397.15 397.25 9.3K
12:21 397.30 397.45 397.25 397.45 19.3K
12:22 397.35 397.55 397.20 397.20 32.5K
12:23 397.30 397.30 397.00 397.00 16.2K
12:24 397.00 397.15 396.90 397.00 17.5K
12:25 397.00 397.15 396.90 396.95 9.1K
12:26 397.00 397.10 396.90 397.05 34.0K
12:27 397.00 397.20 396.90 396.90 9.9K
12:28 396.95 396.95 396.75 396.95 11.7K
12:29 396.70 396.95 396.70 396.80 17.7K
12:30 396.85 396.90 396.75 396.80 30.1K
12:31 396.95 397.10 396.95 397.00 24.9K
12:32 396.95 397.10 396.85 397.05 12.0K
12:33 397.10 397.15 397.00 397.00 13.3K
12:34 396.90 396.90 396.70 396.85 15.0K
12:35 396.95 397.00 396.55 396.60 35.2K
12:36 396.60 396.60 396.30 396.50 72.6K
12:37 396.55 396.65 396.00 396.00 88.1K
12:38 396.00 396.35 396.00 396.35 25.6K
12:39 396.35 396.40 396.00 396.00 24.5K
12:40 396.10 396.15 396.00 396.00 32.1K
12:41 396.00 396.30 396.00 396.15 19.5K
12:42 396.05 396.65 395.95 396.50 250.6K
12:43 396.50 396.75 396.50 396.55 59.3K
12:44 396.60 396.85 396.50 396.55 70.6K
12:45 396.60 396.80 396.50 396.70 41.5K
12:46 396.70 397.45 396.70 397.00 90.7K
12:47 397.15 397.30 396.95 397.05 235.8K
12:48 397.05 397.05 396.70 396.85 50.4K
12:49 397.00 397.20 397.00 397.10 23.1K
12:50 397.10 397.10 396.55 396.55 25.5K
12:51 396.70 397.00 396.70 396.80 25.5K
12:52 396.80 397.00 396.50 396.70 51.9K
12:53 396.70 396.70 396.55 396.55 22.6K
12:54 396.80 396.90 396.65 396.65 13.6K
12:55 396.90 396.90 396.60 396.80 12.2K
12:56 396.55 396.80 396.55 396.65 17.0K
12:57 396.70 397.00 396.70 396.95 16.4K
12:58 397.00 397.05 396.65 396.65 32.3K
12:59 396.80 397.00 396.65 396.95 30.0K
13:00 397.05 397.40 397.05 397.40 42.0K
13:01 397.45 397.50 397.30 397.50 39.3K
13:02 397.55 397.60 397.20 397.20 27.1K
13:03 397.20 397.50 397.20 397.45 15.1K
13:04 397.40 397.65 397.40 397.45 19.3K
13:05 397.40 397.65 397.40 397.50 16.3K
13:06 397.45 397.50 397.35 397.50 11.7K
13:07 397.50 397.75 397.50 397.70 18.9K
13:08 397.75 397.75 397.45 397.45 24.3K
13:09 397.55 397.75 397.50 397.75 18.9K
13:10 397.80 397.80 397.60 397.80 13.0K
13:11 397.90 398.25 397.90 398.00 91.1K
13:12 398.20 398.20 398.00 398.20 17.5K
13:13 398.20 398.25 398.00 398.20 14.8K
13:14 398.20 398.20 398.00 398.10 11.5K
13:15 398.25 398.25 397.40 397.40 85.2K
13:16 397.75 397.85 397.65 397.85 16.0K
13:17 397.75 397.95 397.75 397.85 10.3K
13:18 398.00 398.05 397.80 397.80 20.0K
13:19 397.95 398.05 397.75 397.85 19.2K
13:20 397.85 397.85 397.35 397.50 26.5K
13:21 397.60 397.60 397.35 397.60 34.7K
13:22 397.65 397.80 397.60 397.65 34.3K
13:23 397.80 397.90 397.65 397.80 19.3K
13:24 397.90 397.90 397.60 397.65 128.6K
13:25 397.60 397.90 397.60 397.80 15.3K
13:26 397.85 397.85 397.60 397.60 14.7K
13:27 397.60 397.85 397.50 397.50 18.2K
13:28 397.50 397.70 397.45 397.45 15.2K
13:29 397.55 397.55 397.00 397.15 34.2K
13:30 397.05 397.15 397.00 397.00 35.9K
13:31 397.10 397.10 396.60 396.60 68.7K
13:32 396.60 396.80 396.55 396.80 82.8K
13:33 396.75 396.80 396.55 396.80 15.0K
13:34 396.60 396.75 396.55 396.75 20.0K
13:35 396.80 396.85 396.70 396.75 23.8K
13:36 396.95 396.95 396.70 396.80 30.1K
13:37 396.85 397.00 396.65 396.65 15.9K
13:38 396.65 397.10 396.65 397.10 19.1K
13:39 397.05 397.10 396.95 397.05 14.8K
13:40 396.85 396.85 396.55 396.70 20.4K
13:41 396.80 396.90 396.65 396.65 20.4K
13:42 396.50 396.80 396.50 396.75 17.2K
13:43 396.60 396.75 396.55 396.55 27.9K
13:44 396.60 396.90 396.45 396.80 17.5K
13:45 396.85 397.00 396.70 397.00 18.0K
13:46 397.05 397.10 396.80 396.95 15.7K
13:47 396.80 397.10 396.75 396.95 21.9K
13:48 396.90 397.15 396.70 396.70 15.8K
13:49 397.00 397.05 396.85 396.90 19.5K
13:50 396.80 397.15 396.80 396.90 22.2K
13:51 397.00 397.45 397.00 397.15 15.1K
13:52 397.15 397.35 397.10 397.35 15.1K
13:53 397.15 397.35 397.10 397.10 13.4K
13:54 397.05 397.25 397.00 397.00 22.3K
13:55 397.00 397.20 397.00 397.20 14.9K
13:56 397.10 397.25 397.05 397.05 14.7K
13:57 397.10 397.20 397.05 397.20 23.2K
13:58 397.25 397.25 397.00 397.25 21.5K
13:59 397.20 397.20 397.00 397.05 15.7K
14:00 397.00 397.30 397.00 397.05 17.3K
14:01 397.05 397.30 397.05 397.25 11.7K
14:02 397.35 397.55 397.35 397.55 20.2K
14:03 397.55 397.60 397.30 397.35 14.0K
14:04 397.40 397.60 397.35 397.40 12.2K
14:05 397.50 397.50 397.20 397.20 20.9K
14:06 397.05 397.35 397.05 397.25 24.8K
14:07 397.10 397.30 397.00 397.20 23.8K
14:08 397.10 397.30 397.00 397.00 19.6K
14:09 397.00 397.20 397.00 397.10 18.2K
14:10 397.15 397.35 397.05 397.20 17.4K
14:11 397.30 397.50 397.30 397.30 19.5K
14:12 397.50 397.65 397.50 397.60 20.9K
14:13 397.70 397.70 397.35 397.70 28.4K
14:14 397.50 397.65 397.40 397.65 23.2K
14:15 397.55 397.60 397.30 397.60 79.7K
14:16 397.90 397.90 397.25 397.25 37.4K
14:17 397.45 397.45 397.15 397.20 30.4K
14:18 397.20 397.25 397.00 397.00 23.9K
14:19 397.05 397.40 397.05 397.25 24.9K
14:20 397.40 397.40 397.30 397.35 25.3K
14:21 397.40 397.45 397.25 397.40 10.6K
14:22 397.35 397.50 397.30 397.30 14.5K
14:23 397.45 397.50 397.30 397.45 10.7K
14:24 397.50 397.55 397.35 397.35 14.9K
14:25 397.45 397.45 397.20 397.20 17.7K
14:26 397.20 397.40 397.20 397.25 10.5K
14:27 397.40 397.40 397.05 397.20 18.4K
14:28 397.05 397.40 397.05 397.35 22.6K
14:29 397.35 397.45 397.05 397.45 134.6K
14:30 397.35 397.35 397.15 397.20 21.2K
14:31 397.15 397.15 397.00 397.10 28.8K
14:32 397.10 397.30 397.05 397.20 25.5K
14:33 397.15 397.30 397.00 397.15 14.1K
14:34 397.10 397.15 397.00 397.00 19.5K
14:35 397.15 397.40 397.05 397.35 33.4K
14:36 397.15 397.40 397.10 397.40 28.4K
14:37 397.30 397.45 397.25 397.45 19.5K
14:38 397.55 397.65 397.30 397.30 62.9K
14:39 397.40 397.55 397.35 397.45 16.4K
14:40 397.40 397.50 397.30 397.30 14.9K
14:41 397.30 397.55 397.30 397.55 16.3K
14:42 397.55 397.55 397.05 397.05 16.8K
14:43 397.20 397.30 397.05 397.30 13.3K
14:44 397.30 397.35 397.20 397.35 13.7K
14:45 397.20 397.35 397.15 397.15 16.2K
14:46 397.10 397.35 397.05 397.05 28.1K
14:47 397.05 397.20 396.95 397.10 29.9K
14:48 397.10 397.25 397.00 397.00 21.0K
14:49 396.90 397.15 396.90 397.05 26.1K
14:50 397.15 397.25 397.15 397.15 31.3K
14:51 397.05 397.25 397.00 397.20 31.4K
14:52 397.20 397.25 397.15 397.20 13.6K
14:53 397.25 397.25 397.10 397.15 16.5K
14:54 397.25 397.35 397.15 397.35 19.8K
14:55 397.35 397.55 397.30 397.55 21.3K
14:56 397.60 397.60 397.40 397.40 19.9K
14:57 397.40 397.40 397.30 397.40 12.2K
14:58 397.35 397.35 397.20 397.20 21.4K
14:59 397.30 397.55 397.30 397.55 22.6K
15:00 397.30 397.60 397.25 397.45 43.8K
15:01 397.40 397.45 397.30 397.35 31.1K
15:02 397.15 397.35 397.15 397.30 52.8K
15:03 397.35 397.70 397.30 397.65 73.8K
15:04 397.70 397.70 397.25 397.25 41.0K
15:05 397.20 397.40 397.05 397.40 47.6K
15:06 397.45 397.55 397.45 397.45 26.8K
15:07 397.40 397.60 397.25 397.25 32.6K
15:08 397.40 397.50 397.30 397.40 39.0K
15:09 397.40 397.50 397.40 397.40 30.9K
15:10 397.55 397.75 397.45 397.75 34.3K
15:11 397.70 397.70 397.35 397.40 29.4K
15:12 397.50 397.60 397.25 397.55 36.2K
15:13 397.45 397.60 397.35 397.45 31.0K
15:14 397.40 397.60 397.40 397.50 37.6K
15:15 397.45 397.75 397.45 397.70 47.9K
15:16 397.70 397.80 397.65 397.65 45.8K
15:17 397.65 397.70 397.40 397.40 39.7K
15:18 397.60 397.60 397.45 397.50 37.6K
15:19 397.50 397.50 397.20 397.30 34.2K
15:20 397.30 397.45 397.25 397.45 47.9K
15:21 397.40 397.55 397.35 397.50 45.8K
15:22 397.40 397.55 397.40 397.55 45.2K
15:23 397.55 397.55 397.50 397.50 49.4K
15:24 397.40 397.55 397.30 397.40 75.8K
15:25 397.30 397.35 397.30 397.30 74.9K
15:26 397.35 397.80 397.30 397.70 64.7K
15:27 397.65 397.85 397.35 397.75 75.0K
15:28 397.75 397.75 397.30 397.45 28.7K
15:29 397.85 397.95 397.10 397.45 39.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible