ITC (ITC)

ITC
🏛️ Inde →
407.25
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 406.00 406.00 406.00 406.00 40.3K
09:15 406.00 406.00 404.90 404.90 104.0K
09:16 404.90 405.20 404.90 405.05 51.5K
09:17 404.85 404.85 404.50 404.60 97.2K
09:18 404.75 404.75 404.30 404.35 41.2K
09:19 404.35 404.40 404.15 404.15 56.8K
09:20 404.20 404.20 403.90 404.00 84.5K
09:21 404.00 404.00 403.60 403.60 100.6K
09:22 403.65 403.70 403.55 403.55 29.6K
09:23 403.55 403.60 403.45 403.45 49.1K
09:24 403.30 403.30 402.90 403.00 117.3K
09:25 403.00 403.05 402.90 403.05 34.2K
09:26 403.00 403.05 402.65 402.70 82.1K
09:27 402.75 402.80 402.75 402.75 30.7K
09:28 402.80 402.80 402.60 402.65 71.6K
09:29 402.65 402.65 402.55 402.60 36.8K
09:30 402.60 402.60 402.55 402.60 17.6K
09:31 402.55 402.55 402.35 402.35 51.1K
09:32 402.20 402.30 402.20 402.30 39.8K
09:33 402.30 402.30 402.25 402.25 19.0K
09:34 402.30 402.55 402.30 402.55 38.2K
09:35 402.50 402.55 402.45 402.55 28.5K
09:36 402.30 402.40 402.25 402.40 30.6K
09:37 402.45 402.45 402.30 402.35 21.1K
09:38 402.40 402.45 402.35 402.40 28.4K
09:39 402.35 402.50 402.25 402.50 41.2K
09:40 402.35 402.35 402.30 402.35 13.1K
09:41 402.35 402.45 402.25 402.45 26.3K
09:42 402.45 402.45 402.40 402.40 26.2K
09:43 402.40 402.40 402.30 402.30 23.6K
09:44 402.25 402.30 402.15 402.20 95.9K
09:45 402.20 402.20 402.00 402.10 24.6K
09:46 402.10 402.15 402.05 402.15 32.2K
09:47 402.15 402.15 402.05 402.15 35.6K
09:48 402.05 402.10 401.80 401.90 98.9K
09:49 401.85 401.90 401.75 401.75 31.3K
09:50 401.80 401.80 401.35 401.45 57.2K
09:51 401.45 401.55 401.40 401.55 40.4K
09:52 401.55 401.60 401.55 401.55 26.3K
09:53 401.55 401.60 401.55 401.60 16.2K
09:54 401.60 401.80 401.60 401.75 25.5K
09:55 401.75 401.75 401.55 401.70 73.4K
09:56 401.70 401.75 401.70 401.75 21.7K
09:57 401.70 401.80 401.70 401.75 14.9K
09:58 401.75 401.80 401.70 401.80 21.9K
09:59 401.85 401.85 401.80 401.80 15.6K
10:00 401.85 401.85 401.75 401.75 11.5K
10:01 401.80 401.85 401.80 401.80 15.4K
10:02 401.80 401.80 401.70 401.70 19.5K
10:03 401.75 401.75 401.60 401.70 16.5K
10:04 401.75 402.00 401.75 402.00 35.5K
10:05 402.00 402.05 401.70 401.75 32.0K
10:06 401.65 401.75 401.55 401.60 25.8K
10:07 401.55 401.60 401.55 401.60 45.8K
10:08 401.60 401.60 401.55 401.60 13.8K
10:09 401.55 401.60 401.50 401.60 20.6K
10:10 401.60 401.65 401.50 401.60 19.0K
10:11 401.60 401.75 401.60 401.70 22.7K
10:12 401.75 401.75 401.60 401.60 18.1K
10:13 401.70 401.75 401.65 401.75 8.0K
10:14 401.75 401.75 401.70 401.75 10.9K
10:15 401.75 401.75 401.65 401.70 21.1K
10:16 401.75 401.75 401.50 401.50 53.9K
10:17 401.55 401.55 401.30 401.35 43.1K
10:18 401.30 401.35 401.25 401.25 20.6K
10:19 401.30 401.30 400.45 400.50 443.7K
10:20 400.50 400.50 400.40 400.50 65.7K
10:21 400.50 400.50 400.35 400.45 27.7K
10:22 400.50 400.50 400.45 400.50 49.8K
10:23 400.50 400.50 400.45 400.45 19.9K
10:24 400.50 400.50 400.20 400.25 71.5K
10:25 400.35 400.35 400.10 400.20 89.1K
10:26 400.20 400.35 400.10 400.35 44.3K
10:27 400.30 400.50 400.30 400.50 16.6K
10:28 400.50 400.50 400.45 400.50 24.4K
10:29 400.40 400.50 400.40 400.50 24.0K
10:30 400.50 400.50 400.50 400.50 71.0K
10:31 400.50 400.60 400.50 400.60 53.9K
10:32 400.65 400.65 400.45 400.50 22.9K
10:33 400.50 400.50 400.50 400.50 17.3K
10:34 400.50 400.50 400.45 400.45 42.9K
10:35 400.50 400.50 400.50 400.50 12.7K
10:36 400.50 400.50 400.30 400.40 67.7K
10:37 400.35 400.40 400.35 400.35 17.3K
10:38 400.35 400.40 400.25 400.25 42.0K
10:39 400.25 400.35 400.25 400.35 11.5K
10:40 400.35 400.40 400.05 400.05 156.7K
10:41 400.05 400.10 399.95 399.95 217.5K
10:42 399.95 400.00 399.85 400.00 22.9K
10:43 400.00 400.00 399.90 400.00 35.8K
10:44 400.00 400.00 399.95 400.00 19.9K
10:45 399.95 400.00 399.95 400.00 24.2K
10:46 400.00 400.00 399.95 400.00 19.4K
10:47 399.95 400.00 399.95 399.95 14.5K
10:48 400.00 400.00 399.95 399.95 12.9K
10:49 400.00 400.00 400.00 400.00 15.4K
10:50 399.95 400.00 399.95 400.00 18.7K
10:51 400.00 400.00 399.95 400.00 20.1K
10:52 400.00 400.00 399.95 400.00 19.7K
10:53 400.00 400.00 400.00 400.00 11.6K
10:54 400.00 400.00 399.95 400.00 16.1K
10:55 400.00 400.05 400.00 400.00 68.3K
10:56 400.00 400.00 399.95 400.00 31.2K
10:57 400.00 400.00 400.00 400.00 20.9K
10:58 400.00 400.00 399.90 399.95 10.7K
10:59 399.95 400.00 399.95 400.00 30.6K
11:00 400.00 400.00 399.95 400.00 16.7K
11:01 400.00 400.00 399.85 399.85 65.7K
11:02 399.85 399.85 399.80 399.85 12.5K
11:03 399.85 399.85 399.85 399.85 15.8K
11:04 399.80 399.90 399.80 399.90 8.9K
11:05 399.85 399.90 399.85 399.90 15.9K
11:06 399.90 400.00 399.85 400.00 18.6K
11:07 400.00 400.00 399.90 400.00 15.2K
11:08 400.00 400.00 400.00 400.00 9.4K
11:09 400.00 400.00 399.95 399.95 10.0K
11:10 400.00 400.00 399.95 399.95 13.5K
11:11 400.00 400.00 399.95 400.00 8.2K
11:12 400.00 400.00 399.95 400.00 19.3K
11:13 400.00 400.00 399.95 400.00 8.8K
11:14 400.00 400.00 399.90 399.95 28.4K
11:15 399.95 399.95 399.90 399.95 6.5K
11:16 399.95 399.95 399.90 399.95 11.7K
11:17 399.90 399.95 399.90 399.90 17.6K
11:18 399.85 399.90 399.85 399.85 10.0K
11:19 399.90 399.95 399.85 399.95 7.7K
11:20 399.90 399.95 399.90 399.90 9.0K
11:21 399.95 399.95 399.90 399.95 10.9K
11:22 399.95 400.00 399.90 400.00 17.7K
11:23 400.00 400.00 400.00 400.00 20.4K
11:24 400.00 400.00 399.95 399.95 20.3K
11:25 400.00 400.00 399.95 400.00 13.9K
11:26 400.00 400.00 399.95 400.00 144.8K
11:27 399.95 400.00 399.95 400.00 11.1K
11:28 400.00 400.00 399.95 400.00 8.2K
11:29 400.00 400.00 399.95 400.00 17.4K
11:30 400.00 400.00 399.95 400.00 15.9K
11:31 400.00 400.00 399.90 399.90 37.4K
11:32 399.85 399.95 399.85 399.95 17.8K
11:33 399.95 400.00 399.90 399.95 51.7K
11:34 400.00 400.00 399.95 400.00 14.4K
11:35 400.00 400.00 399.90 399.95 16.0K
11:36 399.95 399.95 399.90 399.95 12.4K
11:37 399.95 400.00 399.90 400.00 69.1K
11:38 400.00 400.00 399.90 399.95 16.9K
11:39 399.95 400.00 399.90 399.90 10.2K
11:40 399.90 400.00 399.90 399.95 10.9K
11:41 399.95 399.95 399.90 399.95 8.6K
11:42 399.95 399.95 399.90 399.95 8.7K
11:43 399.95 400.00 399.90 400.00 10.3K
11:44 399.90 400.00 399.90 400.00 9.2K
11:45 400.00 400.00 399.95 400.00 19.3K
11:46 399.95 400.00 399.90 399.95 83.5K
11:47 399.90 399.95 399.90 399.95 10.1K
11:48 399.90 400.00 399.90 400.00 12.1K
11:49 399.95 400.00 399.90 399.90 8.0K
11:50 400.00 400.00 400.00 400.00 99.5K
11:51 399.90 399.95 399.90 399.95 25.7K
11:52 399.95 400.00 399.95 400.00 29.7K
11:53 400.00 400.00 399.95 400.00 13.0K
11:54 400.00 400.00 399.95 400.00 40.8K
11:55 400.00 400.00 399.95 400.00 8.8K
11:56 400.00 400.00 399.90 399.95 17.2K
11:57 399.90 399.95 399.90 399.90 13.3K
11:58 399.95 399.95 399.90 399.90 12.8K
11:59 399.90 399.95 399.90 399.95 11.6K
12:00 399.95 399.95 399.95 399.95 8.7K
12:01 399.95 399.95 399.90 399.95 50.4K
12:02 399.95 399.95 399.90 399.95 7.3K
12:03 399.90 400.00 399.90 400.00 49.3K
12:04 400.00 400.00 399.95 399.95 75.8K
12:05 399.95 400.00 399.90 400.00 27.4K
12:06 399.95 400.00 399.90 400.00 17.0K
12:07 400.00 400.00 399.90 399.90 66.4K
12:08 399.95 399.95 399.90 399.95 15.2K
12:09 399.95 399.95 399.90 399.95 7.9K
12:10 399.90 399.95 399.90 399.95 15.7K
12:11 399.95 400.00 399.90 399.90 13.0K
12:12 400.00 400.00 399.90 399.95 13.5K
12:13 399.95 399.95 399.90 399.90 36.8K
12:14 399.95 400.00 399.90 399.95 9.8K
12:15 400.00 400.00 399.90 400.00 37.9K
12:16 400.00 400.00 399.95 399.95 15.9K
12:17 399.95 399.95 399.90 399.95 8.9K
12:18 399.90 399.95 399.90 399.90 11.8K
12:19 399.90 400.00 399.90 399.90 14.1K
12:20 399.90 400.00 399.90 399.95 9.6K
12:21 399.95 400.00 399.95 400.00 8.2K
12:22 399.95 400.00 399.95 400.00 11.2K
12:23 400.00 400.00 399.95 400.00 10.0K
12:24 399.95 400.00 399.90 399.95 130.5K
12:25 399.95 399.95 399.90 399.95 10.4K
12:26 399.95 400.00 399.90 400.00 8.9K
12:27 400.00 400.20 399.90 400.15 210.9K
12:28 400.15 400.25 400.00 400.25 27.9K
12:29 400.25 400.30 400.10 400.20 18.3K
12:30 400.20 400.35 400.15 400.35 18.9K
12:31 400.35 400.50 399.95 399.95 119.4K
12:32 399.90 399.90 399.55 399.65 268.5K
12:33 399.80 400.00 399.70 400.00 10.6K
12:34 400.00 400.05 399.95 400.05 15.5K
12:35 399.95 400.05 399.60 399.70 74.2K
12:36 399.65 399.85 399.60 399.80 14.6K
12:37 399.80 399.85 399.70 399.85 7.6K
12:38 399.85 399.90 399.75 399.80 15.1K
12:39 399.80 399.80 399.20 399.60 365.6K
12:40 399.55 399.65 399.35 399.45 28.5K
12:41 399.45 399.50 399.35 399.45 9.7K
12:42 399.45 399.50 398.90 398.90 89.1K
12:43 399.00 399.00 398.85 398.95 83.8K
12:44 398.95 399.00 398.70 399.00 218.8K
12:45 399.00 399.05 398.60 398.60 136.6K
12:46 398.65 398.75 398.35 398.40 179.2K
12:47 398.50 398.65 398.40 398.65 125.6K
12:48 398.45 398.45 398.15 398.20 103.7K
12:49 398.15 398.25 398.10 398.25 20.0K
12:50 398.25 398.25 398.15 398.20 18.4K
12:51 398.20 398.25 398.10 398.25 43.3K
12:52 398.25 398.70 398.25 398.70 39.1K
12:53 398.65 398.75 398.55 398.75 28.2K
12:54 398.75 398.80 398.30 398.35 115.4K
12:55 398.35 398.75 398.35 398.70 16.8K
12:56 398.65 398.75 398.60 398.60 68.8K
12:57 398.60 398.60 398.35 398.55 54.0K
12:58 398.55 398.60 398.55 398.60 7.0K
12:59 398.60 398.65 398.35 398.35 18.8K
13:00 398.30 398.30 398.15 398.15 25.0K
13:01 398.20 398.25 398.15 398.25 7.4K
13:02 398.25 398.30 398.15 398.15 14.4K
13:03 398.20 398.25 398.15 398.15 12.8K
13:04 398.20 398.25 398.10 398.20 20.0K
13:05 398.20 398.30 398.15 398.15 27.8K
13:06 398.15 398.25 398.10 398.25 11.2K
13:07 398.20 398.25 398.15 398.20 10.9K
13:08 398.20 398.40 398.20 398.40 12.7K
13:09 398.40 398.50 398.40 398.45 18.1K
13:10 398.45 398.60 398.40 398.60 8.0K
13:11 398.60 398.70 398.60 398.70 10.5K
13:12 398.70 398.70 398.60 398.60 16.2K
13:13 398.60 398.60 398.55 398.60 6.3K
13:14 398.60 398.60 398.50 398.60 18.4K
13:15 398.60 398.65 398.55 398.65 7.8K
13:16 398.65 398.65 398.65 398.65 9.9K
13:17 398.65 398.70 398.60 398.70 13.3K
13:18 398.70 398.85 398.70 398.80 15.3K
13:19 398.85 398.90 398.80 398.85 14.9K
13:20 398.80 398.80 398.50 398.50 30.0K
13:21 398.55 398.60 398.50 398.60 12.1K
13:22 398.60 398.80 398.60 398.75 6.8K
13:23 398.80 398.80 398.75 398.80 9.8K
13:24 398.80 398.90 398.80 398.90 7.3K
13:25 398.90 398.90 398.85 398.90 10.4K
13:26 398.90 398.95 398.85 398.95 13.3K
13:27 398.95 399.00 398.90 399.00 11.5K
13:28 399.00 399.05 399.00 399.05 18.6K
13:29 399.05 399.05 398.95 398.95 22.7K
13:30 398.95 399.00 398.95 398.95 7.3K
13:31 398.95 399.00 398.95 399.00 7.4K
13:32 399.00 399.00 398.90 398.95 7.4K
13:33 398.95 399.00 398.95 399.00 6.9K
13:34 399.00 399.05 398.95 399.00 18.3K
13:35 398.95 399.05 398.95 399.00 15.0K
13:36 399.00 399.00 398.95 399.00 11.4K
13:37 399.00 399.05 398.80 398.85 86.7K
13:38 398.85 398.95 398.75 398.95 28.0K
13:39 398.95 398.95 398.90 398.95 7.9K
13:40 398.95 398.95 398.85 398.90 8.4K
13:41 398.95 398.95 398.90 398.90 11.8K
13:42 398.90 398.90 398.60 398.70 19.8K
13:43 398.70 398.70 398.65 398.65 8.5K
13:44 398.65 398.70 398.55 398.70 14.3K
13:45 398.60 398.75 398.55 398.60 15.7K
13:46 398.60 398.75 398.50 398.70 13.2K
13:47 398.75 398.75 398.65 398.65 10.7K
13:48 398.65 398.65 398.55 398.60 18.5K
13:49 398.60 398.60 398.50 398.60 11.0K
13:50 398.60 398.70 398.55 398.70 11.3K
13:51 398.75 398.80 398.70 398.70 17.7K
13:52 398.75 398.80 398.70 398.80 11.4K
13:53 398.80 398.85 398.75 398.85 9.4K
13:54 398.85 398.90 398.80 398.90 13.0K
13:55 398.90 398.90 398.80 398.85 15.7K
13:56 398.85 398.90 398.75 398.75 60.2K
13:57 398.75 398.75 398.75 398.75 8.5K
13:58 398.75 398.90 398.75 398.90 10.0K
13:59 398.90 399.00 398.85 399.00 8.1K
14:00 399.00 399.00 398.90 398.90 9.9K
14:01 398.90 398.95 398.85 398.90 8.2K
14:02 398.95 399.00 398.90 398.90 20.5K
14:03 398.90 398.90 398.80 398.80 8.5K
14:04 398.90 398.95 398.80 398.90 7.3K
14:05 398.95 398.95 398.85 398.95 14.3K
14:06 398.95 398.95 398.90 398.95 7.4K
14:07 399.00 399.00 398.95 399.00 19.5K
14:08 399.00 399.05 399.00 399.05 9.7K
14:09 399.05 399.05 399.05 399.05 9.1K
14:10 399.05 399.05 398.85 398.85 35.9K
14:11 398.85 398.85 398.80 398.80 8.9K
14:12 398.85 398.95 398.85 398.90 7.7K
14:13 398.90 399.00 398.85 398.90 12.8K
14:14 398.95 398.95 398.85 398.85 20.4K
14:15 398.85 398.85 398.65 398.70 24.9K
14:16 398.70 398.70 398.55 398.65 20.5K
14:17 398.65 398.65 398.55 398.65 8.0K
14:18 398.65 398.65 398.35 398.45 78.3K
14:19 398.50 398.50 398.40 398.40 13.5K
14:20 398.45 398.50 398.40 398.50 16.9K
14:21 398.50 398.55 398.40 398.50 16.7K
14:22 398.55 398.60 398.55 398.55 9.7K
14:23 398.60 398.65 398.60 398.65 9.3K
14:24 398.65 398.70 398.60 398.60 15.5K
14:25 398.60 398.60 398.50 398.60 13.6K
14:26 398.60 398.70 398.55 398.70 19.1K
14:27 398.70 398.80 398.70 398.80 14.0K
14:28 398.80 398.80 398.70 398.80 14.4K
14:29 398.70 398.70 398.65 398.70 13.0K
14:30 398.70 398.70 398.60 398.70 13.2K
14:31 398.70 398.70 398.60 398.60 29.0K
14:32 398.50 398.55 398.40 398.40 15.4K
14:33 398.45 398.45 398.10 398.15 67.0K
14:34 398.15 398.15 398.05 398.10 22.3K
14:35 398.15 398.15 397.55 397.80 275.7K
14:36 397.80 397.95 397.80 397.85 14.7K
14:37 397.85 397.90 397.75 397.75 28.4K
14:38 397.75 397.80 397.75 397.75 18.6K
14:39 397.80 397.95 397.75 397.90 27.2K
14:40 397.95 398.00 397.90 398.00 15.2K
14:41 398.00 398.10 398.00 398.10 21.7K
14:42 398.10 398.25 398.10 398.25 18.9K
14:43 398.25 398.25 398.20 398.25 11.0K
14:44 398.25 398.25 398.20 398.20 18.9K
14:45 398.30 398.30 398.30 398.30 16.6K
14:46 398.30 398.35 398.15 398.30 33.5K
14:47 398.40 398.40 398.30 398.35 11.9K
14:48 398.35 398.40 398.30 398.35 12.6K
14:49 398.35 398.35 398.30 398.35 13.2K
14:50 398.30 398.30 398.25 398.30 21.8K
14:51 398.30 398.30 398.25 398.25 21.2K
14:52 398.30 398.35 398.30 398.35 22.2K
14:53 398.35 398.40 398.35 398.35 19.4K
14:54 398.35 398.40 398.35 398.40 16.6K
14:55 398.40 398.45 398.35 398.45 24.1K
14:56 398.40 398.60 398.40 398.55 43.6K
14:57 398.60 398.60 398.60 398.60 14.8K
14:58 398.60 398.60 398.60 398.60 14.2K
14:59 398.60 398.60 398.55 398.60 22.7K
15:00 398.55 398.70 398.55 398.65 22.6K
15:01 398.65 398.70 398.60 398.70 19.8K
15:02 398.70 398.70 398.65 398.65 32.4K
15:03 398.65 398.65 398.60 398.65 42.6K
15:04 398.65 398.65 398.60 398.65 31.7K
15:05 398.65 398.65 398.55 398.55 51.5K
15:06 398.55 398.55 398.55 398.55 12.2K
15:07 398.55 398.55 398.50 398.55 16.1K
15:08 398.50 398.55 398.50 398.55 31.9K
15:09 398.55 398.55 398.50 398.55 67.3K
15:10 398.55 398.55 398.45 398.55 53.6K
15:11 398.50 398.55 398.50 398.50 59.7K
15:12 398.55 398.55 398.45 398.50 30.2K
15:13 398.50 398.50 398.45 398.50 45.1K
15:14 398.50 398.50 398.25 398.25 119.0K
15:15 398.25 398.25 398.15 398.15 72.0K
15:16 398.25 398.25 398.15 398.15 75.2K
15:17 398.15 398.20 398.15 398.20 49.4K
15:18 398.20 398.25 398.15 398.25 65.6K
15:19 398.25 398.45 398.25 398.45 37.4K
15:20 398.45 398.45 398.35 398.35 92.2K
15:21 398.40 398.40 398.35 398.40 25.6K
15:22 398.40 398.40 398.35 398.40 27.6K
15:23 398.35 398.40 398.20 398.25 79.7K
15:24 398.20 398.20 398.05 398.10 132.9K
15:25 398.10 398.10 398.00 398.05 84.9K
15:26 398.05 398.05 398.00 398.05 61.9K
15:27 398.05 398.05 398.00 398.00 79.2K
15:28 398.00 398.40 398.00 398.40 101.4K
15:29 398.15 398.40 398.10 398.30 44.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible