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
09:07 407.05 407.05 407.05 407.05 23.2K
09:15 407.65 407.65 407.05 407.05 77.3K
09:16 407.40 407.40 406.95 406.95 31.7K
09:17 407.00 407.15 406.75 407.15 48.5K
09:18 407.20 407.60 407.20 407.35 32.2K
09:19 407.30 407.45 407.30 407.30 28.5K
09:20 407.10 407.85 406.75 407.85 31.8K
09:21 407.80 408.20 407.65 408.20 19.6K
09:22 408.20 408.25 407.55 407.80 29.8K
09:23 407.75 407.75 407.05 407.05 29.6K
09:24 407.25 407.65 407.20 407.65 21.1K
09:25 407.60 407.60 407.50 407.60 11.4K
09:26 407.60 408.10 407.55 408.00 27.3K
09:27 408.05 408.05 407.60 407.70 20.8K
09:28 407.75 408.00 407.75 407.85 15.4K
09:29 407.85 407.85 407.20 407.40 23.9K
09:30 407.30 407.40 407.20 407.40 29.7K
09:31 407.35 407.70 407.35 407.55 14.9K
09:32 407.60 407.60 407.40 407.40 9.6K
09:33 407.50 408.00 407.25 408.00 39.5K
09:34 408.10 408.35 408.10 408.35 18.4K
09:35 408.35 408.40 407.95 407.95 25.3K
09:36 407.80 407.85 407.20 407.20 27.8K
09:37 407.15 407.35 407.15 407.30 17.4K
09:38 407.30 407.40 407.15 407.35 29.7K
09:39 407.40 407.65 407.20 407.65 17.1K
09:40 407.70 407.90 407.70 407.80 7.1K
09:41 407.80 407.80 407.45 407.45 6.2K
09:42 407.65 407.65 407.50 407.50 6.4K
09:43 407.55 407.55 407.20 407.20 8.9K
09:44 407.15 407.20 407.10 407.20 18.9K
09:45 407.20 407.20 406.80 406.95 43.5K
09:46 406.85 407.15 406.80 407.10 22.8K
09:47 407.10 407.40 407.00 407.25 5.3K
09:48 407.30 407.50 407.30 407.40 7.9K
09:49 407.25 407.40 407.15 407.25 5.1K
09:50 407.25 407.30 407.25 407.25 3.1K
09:51 407.25 407.45 407.25 407.45 12.1K
09:52 407.50 407.75 407.45 407.70 5.6K
09:53 407.75 407.75 407.50 407.55 4.7K
09:54 407.45 407.65 407.45 407.65 3.9K
09:55 407.65 407.65 407.45 407.45 11.0K
09:56 407.45 407.65 407.45 407.60 7.2K
09:57 407.60 407.60 407.30 407.30 6.2K
09:58 407.45 407.50 407.45 407.50 5.2K
09:59 407.50 407.50 407.45 407.50 3.1K
10:00 407.50 407.55 407.40 407.55 5.0K
10:01 407.50 407.55 407.45 407.55 3.3K
10:02 407.55 407.80 407.45 407.80 22.1K
10:03 407.80 407.85 407.80 407.85 20.5K
10:04 407.95 407.95 407.85 407.85 9.1K
10:05 407.90 407.90 407.85 407.90 4.5K
10:06 407.90 408.30 407.90 408.30 24.5K
10:07 408.35 408.40 408.20 408.40 13.4K
10:08 408.35 408.45 408.35 408.45 4.8K
10:09 408.45 408.45 408.25 408.25 4.6K
10:10 408.30 408.35 408.15 408.15 4.4K
10:11 408.15 408.20 408.10 408.20 4.0K
10:12 408.25 408.35 408.20 408.20 5.9K
10:13 408.20 408.20 408.00 408.00 8.7K
10:14 408.10 408.15 408.10 408.15 2.4K
10:15 408.15 408.30 408.10 408.30 4.7K
10:16 408.30 408.30 408.25 408.25 14.1K
10:17 408.30 408.40 408.30 408.40 6.8K
10:18 408.40 408.60 408.35 408.60 23.7K
10:19 408.60 408.65 408.45 408.55 16.3K
10:20 408.50 408.50 408.35 408.45 4.7K
10:21 408.40 408.45 408.35 408.45 1.5K
10:22 408.45 408.55 408.40 408.55 14.0K
10:23 408.55 408.55 408.55 408.55 5.7K
10:24 408.55 409.00 408.40 409.00 12.8K
10:25 409.00 409.00 408.85 408.90 17.8K
10:26 408.85 409.95 408.85 409.70 433.9K
10:27 409.65 409.65 409.35 409.45 9.7K
10:28 409.45 409.50 409.20 409.40 9.7K
10:29 409.40 409.40 409.10 409.15 6.3K
10:30 409.10 409.40 408.95 409.40 29.4K
10:31 409.60 410.00 409.60 409.70 210.6K
10:32 409.70 409.70 409.65 409.65 6.1K
10:33 409.65 409.85 409.65 409.85 4.7K
10:34 409.80 409.85 409.75 409.85 3.5K
10:35 409.80 409.80 409.50 409.60 8.8K
10:36 409.60 409.70 409.60 409.70 3.6K
10:37 409.70 409.70 409.50 409.55 6.0K
10:38 409.55 409.55 409.50 409.55 6.0K
10:39 409.55 409.55 409.50 409.55 9.4K
10:40 409.55 410.05 409.55 409.90 133.2K
10:41 409.85 409.90 409.70 409.80 5.1K
10:42 409.90 409.90 409.80 409.80 3.5K
10:43 409.90 409.90 409.85 409.90 10.9K
10:44 409.90 409.95 409.90 409.95 4.0K
10:45 409.70 409.85 409.60 409.70 13.5K
10:46 409.65 409.65 409.50 409.55 4.0K
10:47 409.55 409.55 409.50 409.55 2.1K
10:48 409.55 409.60 409.50 409.50 4.4K
10:49 409.50 409.55 409.50 409.55 3.0K
10:50 409.50 409.80 409.50 409.75 27.4K
10:51 409.80 409.85 409.75 409.85 47.2K
10:52 409.85 410.00 409.80 410.00 102.2K
10:53 410.00 410.00 409.85 409.85 25.6K
10:54 409.85 409.85 409.75 409.75 5.9K
10:55 409.70 409.75 409.50 409.70 4.5K
10:56 409.70 409.75 409.70 409.75 7.1K
10:57 409.70 409.95 409.70 409.95 4.1K
10:58 409.95 409.95 409.90 409.95 6.5K
10:59 409.90 409.90 409.60 409.65 6.8K
11:00 409.65 409.65 409.60 409.60 5.8K
11:01 409.60 409.60 409.50 409.50 10.8K
11:02 409.50 409.50 409.25 409.45 6.0K
11:03 409.45 409.45 409.25 409.40 6.5K
11:04 409.45 409.45 409.25 409.35 7.6K
11:05 409.20 409.20 409.00 409.15 17.1K
11:06 409.15 409.15 409.05 409.10 4.4K
11:07 409.10 409.80 409.10 409.80 124.6K
11:08 409.80 409.80 409.70 409.70 2.1K
11:09 409.80 409.80 409.75 409.80 6.1K
11:10 409.80 409.80 409.75 409.75 6.1K
11:11 409.80 409.85 409.75 409.85 7.8K
11:12 409.95 409.95 409.80 409.95 14.3K
11:13 409.95 410.00 409.95 409.95 4.7K
11:14 409.95 410.05 409.95 409.95 73.9K
11:15 409.95 409.95 409.45 409.60 17.3K
11:16 409.60 409.60 409.25 409.25 8.9K
11:17 409.50 409.65 409.50 409.65 12.6K
11:18 409.65 409.85 409.60 409.85 8.4K
11:19 409.80 409.95 409.75 409.75 10.9K
11:20 409.60 409.90 409.60 409.90 8.0K
11:21 409.75 409.90 409.75 409.85 3.5K
11:22 409.80 410.00 409.75 409.95 174.8K
11:23 410.05 410.20 409.85 409.90 85.5K
11:24 409.85 409.95 409.60 409.60 3.2K
11:25 409.60 409.65 409.60 409.65 2.4K
11:26 409.65 409.70 409.60 409.65 6.8K
11:27 409.65 409.80 409.65 409.80 2.3K
11:28 409.65 409.90 409.65 409.90 4.0K
11:29 409.90 409.95 409.80 409.90 2.8K
11:30 409.90 409.90 409.85 409.90 3.0K
11:31 409.80 409.90 409.65 409.85 5.5K
11:32 409.85 409.90 409.85 409.90 2.7K
11:33 409.90 409.90 409.85 409.85 5.8K
11:34 409.90 409.95 409.85 409.95 1.6K
11:35 409.90 410.00 409.90 410.00 3.3K
11:36 410.00 410.00 409.90 410.00 8.3K
11:37 410.00 410.10 409.95 410.10 119.0K
11:38 410.10 410.10 410.05 410.10 2.5K
11:39 410.00 410.10 409.80 409.95 28.0K
11:40 409.80 409.95 409.80 409.95 3.4K
11:41 409.95 409.95 409.80 409.95 2.7K
11:42 409.95 409.95 409.80 409.90 3.0K
11:43 409.80 409.95 409.70 409.70 6.5K
11:44 409.65 409.70 409.65 409.65 2.6K
11:45 409.55 410.00 409.55 410.00 27.1K
11:46 409.85 409.95 409.65 409.85 3.0K
11:47 409.80 409.80 409.60 409.75 4.2K
11:48 409.70 409.75 409.60 409.75 5.7K
11:49 409.75 409.80 409.55 409.75 10.0K
11:50 409.85 409.85 409.70 409.75 5.6K
11:51 409.60 409.75 409.55 409.60 5.7K
11:52 409.65 409.70 409.65 409.70 3.5K
11:53 409.70 409.75 409.70 409.75 2.0K
11:54 409.70 409.85 409.60 409.80 10.7K
11:55 409.80 409.80 409.65 409.70 3.4K
11:56 409.85 409.85 409.70 409.80 6.0K
11:57 409.70 409.85 409.70 409.70 6.2K
11:58 409.70 409.70 409.40 409.50 15.5K
11:59 409.50 409.50 409.25 409.30 13.4K
12:00 409.25 409.35 409.25 409.35 4.8K
12:01 409.35 409.55 409.30 409.55 27.8K
12:02 409.55 409.55 409.50 409.55 6.6K
12:03 409.55 409.55 409.50 409.50 3.9K
12:04 409.55 409.55 409.50 409.50 30.0K
12:05 409.55 409.55 409.30 409.35 14.1K
12:06 409.50 409.50 409.35 409.50 3.9K
12:07 409.40 409.60 409.40 409.60 5.0K
12:08 409.60 409.75 409.55 409.65 5.0K
12:09 409.70 409.80 409.60 409.60 5.7K
12:10 409.80 409.80 409.50 409.55 5.4K
12:11 409.60 409.65 409.55 409.65 3.9K
12:12 409.70 409.75 409.70 409.70 6.9K
12:13 409.75 409.75 409.70 409.75 6.2K
12:14 409.75 409.75 409.70 409.70 6.5K
12:15 409.75 409.75 409.60 409.70 19.5K
12:16 409.75 409.75 409.60 409.70 5.6K
12:17 409.70 409.70 409.60 409.65 3.8K
12:18 409.65 409.70 409.60 409.70 8.9K
12:19 409.55 409.70 409.55 409.60 8.6K
12:20 409.60 409.60 409.50 409.50 12.5K
12:21 409.60 409.60 409.45 409.45 6.9K
12:22 409.50 409.65 409.50 409.60 4.3K
12:23 409.65 409.70 409.55 409.70 8.1K
12:24 409.70 409.70 409.60 409.70 6.7K
12:25 409.65 409.70 409.60 409.60 24.7K
12:26 409.65 409.70 409.50 409.65 10.3K
12:27 409.60 409.70 409.55 409.65 5.1K
12:28 409.60 409.70 409.60 409.65 6.4K
12:29 409.65 409.65 409.60 409.65 2.1K
12:30 409.65 409.70 409.50 409.60 14.1K
12:31 409.60 409.60 409.40 409.50 10.4K
12:32 409.50 409.50 409.40 409.50 4.2K
12:33 409.45 409.50 409.40 409.40 5.0K
12:34 409.50 409.50 409.40 409.40 3.1K
12:35 409.45 409.55 409.35 409.55 10.9K
12:36 409.55 409.60 409.50 409.60 2.1K
12:37 409.60 409.60 409.55 409.60 3.8K
12:38 409.60 409.65 409.55 409.65 4.3K
12:39 409.65 409.65 409.60 409.65 1.9K
12:40 409.65 409.70 409.55 409.70 5.0K
12:41 409.70 409.70 409.70 409.70 6.4K
12:42 409.65 409.70 409.50 409.50 12.6K
12:43 409.70 409.75 409.45 409.70 5.7K
12:44 409.75 409.75 409.70 409.75 4.7K
12:45 409.70 409.80 409.65 409.80 6.5K
12:46 409.80 409.80 409.70 409.75 4.2K
12:47 409.80 409.85 409.80 409.85 3.8K
12:48 409.85 409.85 409.70 409.75 4.6K
12:49 409.85 409.95 409.70 409.95 12.0K
12:50 409.85 410.00 409.80 409.80 13.6K
12:51 410.00 410.00 409.85 409.85 5.2K
12:52 409.90 410.00 409.90 409.95 4.4K
12:53 410.00 410.00 409.95 409.95 2.6K
12:54 410.00 410.00 409.95 410.00 6.1K
12:55 409.95 410.00 409.95 410.00 11.6K
12:56 410.00 410.00 409.95 410.00 5.5K
12:57 410.00 410.00 409.95 410.00 6.3K
12:58 409.95 410.00 409.80 409.95 4.9K
12:59 409.95 410.00 409.75 409.95 6.1K
13:00 409.95 409.95 409.80 409.80 4.7K
13:01 409.80 409.90 409.80 409.85 3.1K
13:02 409.90 409.90 409.85 409.85 5.7K
13:03 409.90 409.90 409.70 409.90 4.0K
13:04 409.90 409.95 409.90 409.90 4.0K
13:05 409.95 409.95 409.90 409.95 5.1K
13:06 409.95 409.95 409.85 409.85 10.7K
13:07 409.85 409.90 409.65 409.75 7.2K
13:08 409.95 410.00 409.75 409.95 16.6K
13:09 409.90 410.00 409.75 409.95 19.4K
13:10 409.95 410.00 409.85 409.85 22.4K
13:11 410.00 410.00 409.80 409.80 5.6K
13:12 409.90 410.00 409.80 410.00 4.5K
13:13 410.00 410.00 409.85 409.85 5.9K
13:14 409.90 409.95 409.75 409.95 7.0K
13:15 409.95 409.95 409.75 409.95 4.2K
13:16 409.70 409.90 409.65 409.75 11.9K
13:17 409.95 409.95 409.75 409.80 18.3K
13:18 409.80 409.80 409.75 409.80 3.5K
13:19 409.80 409.80 409.75 409.75 3.2K
13:20 409.80 409.80 409.65 409.65 4.9K
13:21 409.80 409.85 409.70 409.70 12.9K
13:22 409.75 409.80 409.65 409.80 7.8K
13:23 409.80 409.80 409.75 409.80 6.9K
13:24 409.60 409.80 409.60 409.65 3.0K
13:25 409.75 409.80 409.65 409.65 2.4K
13:26 409.75 409.75 409.40 409.40 26.3K
13:27 409.50 409.50 409.00 409.00 60.1K
13:28 409.00 409.10 409.00 409.00 38.0K
13:29 408.90 409.25 408.90 409.25 12.9K
13:30 409.25 409.35 409.10 409.10 4.0K
13:31 409.30 409.35 409.15 409.25 7.3K
13:32 409.10 409.30 409.05 409.05 8.2K
13:33 409.20 409.40 409.10 409.40 6.3K
13:34 409.40 409.40 409.20 409.20 8.5K
13:35 409.20 409.20 409.10 409.10 6.9K
13:36 409.10 409.20 409.10 409.20 6.2K
13:37 409.20 409.20 409.05 409.05 2.8K
13:38 409.20 409.20 409.05 409.05 5.2K
13:39 409.05 409.20 409.05 409.05 6.3K
13:40 409.05 409.20 409.05 409.05 4.4K
13:41 409.20 409.20 409.10 409.15 10.7K
13:42 409.15 409.15 409.05 409.15 2.5K
13:43 409.05 409.10 408.95 409.00 7.4K
13:44 409.00 409.10 408.90 409.05 9.7K
13:45 409.05 409.05 408.80 408.85 18.0K
13:46 409.00 409.00 408.50 408.50 32.7K
13:47 408.30 408.55 408.20 408.20 14.1K
13:48 408.20 408.35 408.20 408.30 16.3K
13:49 408.30 408.30 407.95 408.10 37.9K
13:50 408.05 408.05 407.95 407.95 11.4K
13:51 408.05 408.05 407.90 407.90 10.4K
13:52 408.05 408.05 407.90 408.05 7.4K
13:53 408.05 408.05 407.90 407.95 6.7K
13:54 408.05 408.15 407.85 408.15 10.7K
13:55 408.00 408.20 407.90 407.90 13.0K
13:56 407.95 408.10 407.90 408.10 10.4K
13:57 408.00 408.15 407.95 408.10 9.3K
13:58 407.95 408.20 407.95 408.20 7.7K
13:59 408.05 408.25 408.00 408.20 10.8K
14:00 408.00 408.00 407.95 408.00 20.8K
14:01 408.10 408.15 407.90 407.95 17.9K
14:02 408.20 408.20 407.80 407.80 24.4K
14:03 408.00 408.05 407.80 407.85 9.0K
14:04 408.00 408.00 407.70 407.70 35.4K
14:05 407.70 407.80 407.70 407.70 13.1K
14:06 407.70 407.85 407.50 407.65 24.6K
14:07 407.50 407.80 407.50 407.60 13.5K
14:08 407.60 407.75 407.55 407.65 20.7K
14:09 407.50 407.75 407.50 407.55 18.5K
14:10 407.40 407.50 407.25 407.30 35.9K
14:11 407.35 407.55 407.35 407.55 8.9K
14:12 407.45 407.55 407.40 407.40 6.8K
14:13 407.50 407.65 407.50 407.55 9.3K
14:14 407.55 407.65 407.25 407.35 42.4K
14:15 407.25 407.40 407.10 407.20 69.0K
14:16 407.15 407.35 407.15 407.30 17.7K
14:17 407.20 407.35 407.00 407.05 40.4K
14:18 407.00 407.30 407.00 407.25 27.1K
14:19 407.15 407.35 407.10 407.35 12.8K
14:20 407.20 407.35 407.10 407.15 17.4K
14:21 407.15 407.40 407.15 407.40 14.1K
14:22 407.40 407.40 407.10 407.20 19.3K
14:23 407.30 407.55 407.25 407.45 8.1K
14:24 407.65 407.75 407.45 407.45 11.7K
14:25 407.45 407.70 407.45 407.55 8.6K
14:26 407.55 407.75 407.50 407.75 19.4K
14:27 407.55 407.85 407.55 407.65 9.3K
14:28 407.55 407.95 407.55 407.85 36.3K
14:29 407.90 408.00 407.85 407.95 11.5K
14:30 407.90 408.00 407.80 407.80 11.6K
14:31 407.85 407.85 407.60 407.65 14.2K
14:32 407.60 407.80 407.50 407.80 15.0K
14:33 407.65 407.95 407.65 407.80 12.8K
14:34 407.80 407.95 407.65 407.75 30.9K
14:35 407.90 407.95 407.65 407.85 12.3K
14:36 407.80 407.95 407.75 407.75 14.4K
14:37 407.90 407.95 407.65 407.65 12.3K
14:38 407.65 407.90 407.65 407.70 10.0K
14:39 407.70 407.80 407.50 407.80 40.6K
14:40 407.55 407.90 407.55 407.90 12.9K
14:41 407.70 407.95 407.70 407.85 15.6K
14:42 408.00 408.00 407.85 408.00 13.0K
14:43 407.85 408.00 407.50 407.50 86.4K
14:44 407.65 408.00 407.60 407.85 22.8K
14:45 407.85 407.95 407.75 407.80 13.7K
14:46 407.95 408.30 407.95 408.25 16.9K
14:47 408.15 408.20 408.05 408.15 13.0K
14:48 408.00 408.20 408.00 408.10 11.5K
14:49 408.20 408.20 407.95 408.20 8.6K
14:50 408.20 408.30 408.05 408.05 27.7K
14:51 408.15 408.25 408.10 408.25 19.8K
14:52 408.25 408.25 408.10 408.10 12.9K
14:53 408.25 408.25 408.15 408.15 12.2K
14:54 408.10 408.25 408.05 408.20 14.9K
14:55 408.20 408.35 408.20 408.35 21.3K
14:56 408.30 408.65 408.30 408.65 38.6K
14:57 408.75 408.75 408.55 408.75 20.2K
14:58 408.75 408.80 408.70 408.80 16.5K
14:59 408.85 408.95 408.75 408.80 12.8K
15:00 408.80 409.15 408.80 409.10 60.2K
15:01 409.10 409.50 409.10 409.50 45.7K
15:02 409.55 409.80 409.55 409.80 41.9K
15:03 409.80 409.80 409.70 409.70 40.0K
15:04 409.80 409.85 409.50 409.50 60.2K
15:05 409.60 409.60 409.50 409.50 96.1K
15:06 409.60 409.85 409.55 409.85 49.8K
15:07 409.80 409.90 409.80 409.90 51.4K
15:08 409.90 409.95 409.90 409.95 48.3K
15:09 409.95 410.00 409.90 410.00 50.3K
15:10 409.85 409.90 409.80 409.90 34.0K
15:11 409.90 409.95 409.75 409.75 53.4K
15:12 409.75 409.85 409.75 409.75 32.8K
15:13 409.70 409.70 409.40 409.50 26.4K
15:14 409.60 409.60 409.50 409.55 43.9K
15:15 409.55 409.60 409.40 409.40 58.5K
15:16 409.50 409.50 409.20 409.35 38.8K
15:17 409.40 409.40 409.25 409.25 38.6K
15:18 409.25 409.30 409.20 409.20 35.5K
15:19 409.30 409.35 409.30 409.35 52.1K
15:20 409.30 409.30 408.80 408.80 89.4K
15:21 408.85 409.05 408.80 409.05 29.4K
15:22 409.10 409.10 409.10 409.10 59.2K
15:23 409.15 409.15 409.00 409.15 35.9K
15:24 409.15 409.20 409.05 409.05 59.9K
15:25 409.00 409.05 408.90 408.90 57.7K
15:26 409.00 409.05 409.00 409.00 35.1K
15:27 409.00 409.10 408.95 409.10 44.3K
15:28 409.00 409.30 408.85 408.95 48.5K
15:29 409.00 409.40 408.95 409.40 24.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible