NIFTY Midcap 100 (NIFMDCP100)

NIFMDCP100
🏛️ Inde →
56,533.15
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 57,450.60 57,450.60 57,450.60 57,450.60 0.0K
09:15 57,460.20 57,497.10 57,422.70 57,424.35 0.0K
09:16 57,444.90 57,444.90 57,370.20 57,370.20 0.0K
09:17 57,370.15 57,372.00 57,325.10 57,325.10 0.0K
09:18 57,319.65 57,340.70 57,289.95 57,303.20 0.0K
09:19 57,308.75 57,308.75 57,234.45 57,235.20 0.0K
09:20 57,233.95 57,233.95 57,174.75 57,184.35 0.0K
09:21 57,180.75 57,180.75 57,096.05 57,096.05 0.0K
09:22 57,102.50 57,192.95 57,102.50 57,142.65 0.0K
09:23 57,142.40 57,209.95 57,126.35 57,209.95 0.0K
09:24 57,216.05 57,230.85 57,210.85 57,213.20 0.0K
09:25 57,215.50 57,223.20 57,185.45 57,185.45 0.0K
09:26 57,176.60 57,176.60 57,140.50 57,159.25 0.0K
09:27 57,149.50 57,156.30 57,125.65 57,133.95 0.0K
09:28 57,137.95 57,163.35 57,132.25 57,132.25 0.0K
09:29 57,119.00 57,125.65 57,093.30 57,114.00 0.0K
09:30 57,105.95 57,105.95 57,036.35 57,036.35 0.0K
09:31 57,032.35 57,032.35 56,984.05 56,993.45 0.0K
09:32 56,984.30 56,986.45 56,951.20 56,982.20 0.0K
09:33 56,983.15 57,008.45 56,972.65 56,981.70 0.0K
09:34 56,974.95 56,988.30 56,966.60 56,971.95 0.0K
09:35 56,979.50 56,986.35 56,949.65 56,949.85 0.0K
09:36 56,955.00 57,028.00 56,954.15 56,971.60 0.0K
09:37 56,967.25 56,967.25 56,920.05 56,920.05 0.0K
09:38 56,923.15 56,966.45 56,922.30 56,943.60 0.0K
09:39 56,943.15 57,028.60 56,939.85 57,028.60 0.0K
09:40 57,030.95 57,066.40 57,013.25 57,059.45 0.0K
09:41 57,058.95 57,080.20 57,052.20 57,079.60 0.0K
09:42 57,077.70 57,121.80 57,072.35 57,121.80 0.0K
09:43 57,125.60 57,125.60 57,082.45 57,105.35 0.0K
09:44 57,106.75 57,112.85 57,090.70 57,097.85 0.0K
09:45 57,106.55 57,120.20 57,100.75 57,113.60 0.0K
09:46 57,107.20 57,147.25 57,103.65 57,147.25 0.0K
09:47 57,154.60 57,196.80 57,154.60 57,172.80 0.0K
09:48 57,171.45 57,214.65 57,165.65 57,210.75 0.0K
09:49 57,208.30 57,237.05 57,202.10 57,237.05 0.0K
09:50 57,232.15 57,274.05 57,232.15 57,265.70 0.0K
09:51 57,270.95 57,270.95 57,230.10 57,230.10 0.0K
09:52 57,223.70 57,223.70 57,164.95 57,169.80 0.0K
09:53 57,169.25 57,227.05 57,169.25 57,217.45 0.0K
09:54 57,211.20 57,225.50 57,200.30 57,220.90 0.0K
09:55 57,218.25 57,229.80 57,192.90 57,213.50 0.0K
09:56 57,214.45 57,258.00 57,214.45 57,254.00 0.0K
09:57 57,252.60 57,300.15 57,252.60 57,297.95 0.0K
09:58 57,296.35 57,310.15 57,264.85 57,273.00 0.0K
09:59 57,276.45 57,294.20 57,271.05 57,276.00 0.0K
10:00 57,280.90 57,298.95 57,219.00 57,219.00 0.0K
10:01 57,217.90 57,217.90 57,177.75 57,177.75 0.0K
10:02 57,175.75 57,194.20 57,174.30 57,190.60 0.0K
10:03 57,190.10 57,195.40 57,165.25 57,170.80 0.0K
10:04 57,177.55 57,196.20 57,175.20 57,186.85 0.0K
10:05 57,185.40 57,185.40 57,164.15 57,164.15 0.0K
10:06 57,160.50 57,160.50 57,120.75 57,120.75 0.0K
10:07 57,119.20 57,128.75 57,117.10 57,122.75 0.0K
10:08 57,121.50 57,124.15 57,105.80 57,110.50 0.0K
10:09 57,112.25 57,140.95 57,112.25 57,135.95 0.0K
10:10 57,130.80 57,132.50 57,117.55 57,120.25 0.0K
10:11 57,120.65 57,135.15 57,119.10 57,129.40 0.0K
10:12 57,125.90 57,125.90 57,095.65 57,095.65 0.0K
10:13 57,094.65 57,094.65 57,057.35 57,059.05 0.0K
10:14 57,061.50 57,085.70 57,061.50 57,075.40 0.0K
10:15 57,081.65 57,096.05 57,066.20 57,096.05 0.0K
10:16 57,101.75 57,160.20 57,101.75 57,156.85 0.0K
10:17 57,153.70 57,156.70 57,127.60 57,140.20 0.0K
10:18 57,139.65 57,139.65 57,104.65 57,104.65 0.0K
10:19 57,108.05 57,111.75 57,100.05 57,100.05 0.0K
10:20 57,100.05 57,105.10 57,069.25 57,069.25 0.0K
10:21 57,067.80 57,073.45 57,061.15 57,067.20 0.0K
10:22 57,067.50 57,094.10 57,067.50 57,088.50 0.0K
10:23 57,086.60 57,099.95 57,081.50 57,099.70 0.0K
10:24 57,099.95 57,100.40 57,088.70 57,098.30 0.0K
10:25 57,099.15 57,144.35 57,099.15 57,132.80 0.0K
10:26 57,131.85 57,152.80 57,131.30 57,144.10 0.0K
10:27 57,142.35 57,176.05 57,142.15 57,170.10 0.0K
10:28 57,164.60 57,165.85 57,150.00 57,164.10 0.0K
10:29 57,157.15 57,160.80 57,120.75 57,120.75 0.0K
10:30 57,116.65 57,116.65 57,076.50 57,090.35 0.0K
10:31 57,091.90 57,115.30 57,091.70 57,114.10 0.0K
10:32 57,111.00 57,115.90 57,084.00 57,084.00 0.0K
10:33 57,084.50 57,091.85 57,077.10 57,091.85 0.0K
10:34 57,090.55 57,097.05 57,086.90 57,097.05 0.0K
10:35 57,099.80 57,115.05 57,095.50 57,110.00 0.0K
10:36 57,110.95 57,115.55 57,098.10 57,101.95 0.0K
10:37 57,107.65 57,111.30 57,103.45 57,104.35 0.0K
10:38 57,104.65 57,104.65 57,095.20 57,103.55 0.0K
10:39 57,105.45 57,146.20 57,104.35 57,143.20 0.0K
10:40 57,137.10 57,144.10 57,127.05 57,138.00 0.0K
10:41 57,137.75 57,143.45 57,128.00 57,128.05 0.0K
10:42 57,123.45 57,138.40 57,123.45 57,127.45 0.0K
10:43 57,126.00 57,137.95 57,120.65 57,137.95 0.0K
10:44 57,139.10 57,164.25 57,134.95 57,164.25 0.0K
10:45 57,162.90 57,187.60 57,157.30 57,187.60 0.0K
10:46 57,187.90 57,188.40 57,142.80 57,143.35 0.0K
10:47 57,141.25 57,141.25 57,132.65 57,138.55 0.0K
10:48 57,138.85 57,154.30 57,132.30 57,154.30 0.0K
10:49 57,158.30 57,207.90 57,158.30 57,199.25 0.0K
10:50 57,198.05 57,199.40 57,173.40 57,181.90 0.0K
10:51 57,180.70 57,197.75 57,179.45 57,192.10 0.0K
10:52 57,189.55 57,189.55 57,142.25 57,177.80 0.0K
10:53 57,176.90 57,176.90 57,168.35 57,174.85 0.0K
10:54 57,174.90 57,174.90 57,147.15 57,147.15 0.0K
10:55 57,133.70 57,133.70 57,120.80 57,128.60 0.0K
10:56 57,125.40 57,134.30 57,118.95 57,124.00 0.0K
10:57 57,126.70 57,129.15 57,113.35 57,113.80 0.0K
10:58 57,111.20 57,111.20 57,095.95 57,095.95 0.0K
10:59 57,093.05 57,093.90 57,083.65 57,091.05 0.0K
11:00 57,093.75 57,093.75 57,073.10 57,073.10 0.0K
11:01 57,073.75 57,077.85 57,054.70 57,054.70 0.0K
11:02 57,052.90 57,060.70 57,040.30 57,051.75 0.0K
11:03 57,051.95 57,052.80 57,039.65 57,039.65 0.0K
11:04 57,039.25 57,039.25 57,012.30 57,012.50 0.0K
11:05 57,013.80 57,013.80 56,993.15 56,996.50 0.0K
11:06 56,996.90 57,016.50 56,994.95 57,007.30 0.0K
11:07 57,008.75 57,041.55 57,007.30 57,039.15 0.0K
11:08 57,037.35 57,045.70 57,032.70 57,036.80 0.0K
11:09 57,034.55 57,052.85 57,021.30 57,051.95 0.0K
11:10 57,052.60 57,053.05 57,031.20 57,044.95 0.0K
11:11 57,046.20 57,046.35 57,034.55 57,038.40 0.0K
11:12 57,038.15 57,051.55 57,031.70 57,049.05 0.0K
11:13 57,044.65 57,044.65 57,017.45 57,028.60 0.0K
11:14 57,025.65 57,025.65 57,013.00 57,019.00 0.0K
11:15 57,012.40 57,012.40 57,000.45 57,001.85 0.0K
11:16 56,995.65 56,995.65 56,957.50 56,957.75 0.0K
11:17 56,955.80 56,961.70 56,951.25 56,951.25 0.0K
11:18 56,954.20 56,954.20 56,945.20 56,947.25 0.0K
11:19 56,945.20 56,950.85 56,940.35 56,941.45 0.0K
11:20 56,940.00 56,940.00 56,907.40 56,922.20 0.0K
11:21 56,927.30 56,929.05 56,898.95 56,909.00 0.0K
11:22 56,910.05 56,943.00 56,902.30 56,943.00 0.0K
11:23 56,941.95 56,956.30 56,936.10 56,942.70 0.0K
11:24 56,942.60 56,944.20 56,929.55 56,932.85 0.0K
11:25 56,927.60 56,934.60 56,924.75 56,925.10 0.0K
11:26 56,924.30 56,948.50 56,922.35 56,942.95 0.0K
11:27 56,942.45 56,942.55 56,931.95 56,932.60 0.0K
11:28 56,933.60 56,933.60 56,913.05 56,922.20 0.0K
11:29 56,926.45 56,933.00 56,924.65 56,931.00 0.0K
11:30 56,929.85 56,942.45 56,922.70 56,934.05 0.0K
11:31 56,936.30 56,936.30 56,894.90 56,900.20 0.0K
11:32 56,899.35 56,921.80 56,899.35 56,909.10 0.0K
11:33 56,908.25 56,908.25 56,894.80 56,894.80 0.0K
11:34 56,895.40 56,896.85 56,885.75 56,890.00 0.0K
11:35 56,891.25 56,891.35 56,882.55 56,889.25 0.0K
11:36 56,893.05 56,893.05 56,872.95 56,876.25 0.0K
11:37 56,875.20 56,880.45 56,874.05 56,877.05 0.0K
11:38 56,871.95 56,871.95 56,854.35 56,854.35 0.0K
11:39 56,848.35 56,848.35 56,818.45 56,818.45 0.0K
11:40 56,819.50 56,831.95 56,816.05 56,822.25 0.0K
11:41 56,819.40 56,857.95 56,819.40 56,848.45 0.0K
11:42 56,847.05 56,847.05 56,811.70 56,811.70 0.0K
11:43 56,812.95 56,812.95 56,796.95 56,803.40 0.0K
11:44 56,807.85 56,826.10 56,807.85 56,813.90 0.0K
11:45 56,813.75 56,857.70 56,810.50 56,848.90 0.0K
11:46 56,844.70 56,848.75 56,836.40 56,840.95 0.0K
11:47 56,841.95 56,858.75 56,837.65 56,839.80 0.0K
11:48 56,842.05 56,852.25 56,839.75 56,852.25 0.0K
11:49 56,851.45 56,853.45 56,842.00 56,853.45 0.0K
11:50 56,853.65 56,904.80 56,851.05 56,904.80 0.0K
11:51 56,905.95 56,922.25 56,903.05 56,914.80 0.0K
11:52 56,908.60 56,911.85 56,901.90 56,904.10 0.0K
11:53 56,904.50 56,920.45 56,902.50 56,916.05 0.0K
11:54 56,915.35 56,923.35 56,910.35 56,923.35 0.0K
11:55 56,919.90 56,935.55 56,919.90 56,934.85 0.0K
11:56 56,936.50 56,936.50 56,921.30 56,935.55 0.0K
11:57 56,939.20 56,951.05 56,939.20 56,951.05 0.0K
11:58 56,944.45 56,945.00 56,930.70 56,934.65 0.0K
11:59 56,934.05 56,939.90 56,927.40 56,937.15 0.0K
12:00 56,935.00 56,935.00 56,902.40 56,902.40 0.0K
12:01 56,902.00 56,902.00 56,885.85 56,885.85 0.0K
12:02 56,889.70 56,889.70 56,877.65 56,884.15 0.0K
12:03 56,880.25 56,880.25 56,844.25 56,849.00 0.0K
12:04 56,855.30 56,861.00 56,853.50 56,857.50 0.0K
12:05 56,853.95 56,866.50 56,851.95 56,861.05 0.0K
12:06 56,859.60 56,862.60 56,847.05 56,858.20 0.0K
12:07 56,860.75 56,883.00 56,860.75 56,878.75 0.0K
12:08 56,878.05 56,880.00 56,866.35 56,869.70 0.0K
12:09 56,869.75 56,872.00 56,862.30 56,869.35 0.0K
12:10 56,871.30 56,872.30 56,865.20 56,869.25 0.0K
12:11 56,869.25 56,878.50 56,866.80 56,878.50 0.0K
12:12 56,880.85 56,896.85 56,880.85 56,895.10 0.0K
12:13 56,896.15 56,898.45 56,891.35 56,894.25 0.0K
12:14 56,891.70 56,891.70 56,877.00 56,887.95 0.0K
12:15 56,884.45 56,886.95 56,878.40 56,886.90 0.0K
12:16 56,887.85 56,887.85 56,875.25 56,875.25 0.0K
12:17 56,875.85 56,886.55 56,874.70 56,885.30 0.0K
12:18 56,881.80 56,881.80 56,873.40 56,876.95 0.0K
12:19 56,877.50 56,877.50 56,859.95 56,859.95 0.0K
12:20 56,858.55 56,868.15 56,855.60 56,868.15 0.0K
12:21 56,870.75 56,878.70 56,870.75 56,876.80 0.0K
12:22 56,877.05 56,893.35 56,872.85 56,890.65 0.0K
12:23 56,892.35 56,908.60 56,891.05 56,907.45 0.0K
12:24 56,906.25 56,917.50 56,900.60 56,917.50 0.0K
12:25 56,921.00 56,934.80 56,921.00 56,929.10 0.0K
12:26 56,927.10 56,927.10 56,888.00 56,888.00 0.0K
12:27 56,893.45 56,908.50 56,893.45 56,907.80 0.0K
12:28 56,906.45 56,908.00 56,898.05 56,899.55 0.0K
12:29 56,900.60 56,900.60 56,892.75 56,894.10 0.0K
12:30 56,894.55 56,894.55 56,859.15 56,859.15 0.0K
12:31 56,858.60 56,861.35 56,845.80 56,845.80 0.0K
12:32 56,844.60 56,861.85 56,843.75 56,861.85 0.0K
12:33 56,860.30 56,862.50 56,848.05 56,849.65 0.0K
12:34 56,848.80 56,848.80 56,831.45 56,833.90 0.0K
12:35 56,832.65 56,837.30 56,829.55 56,830.85 0.0K
12:36 56,832.75 56,832.75 56,817.60 56,829.25 0.0K
12:37 56,828.90 56,832.70 56,820.50 56,827.55 0.0K
12:38 56,827.80 56,836.80 56,825.45 56,836.80 0.0K
12:39 56,839.20 56,854.25 56,839.20 56,849.85 0.0K
12:40 56,850.25 56,865.05 56,850.25 56,863.15 0.0K
12:41 56,863.00 56,867.05 56,859.60 56,863.55 0.0K
12:42 56,865.25 56,869.55 56,855.10 56,869.55 0.0K
12:43 56,869.65 56,873.75 56,868.45 56,873.70 0.0K
12:44 56,871.85 56,881.90 56,856.70 56,860.50 0.0K
12:45 56,864.45 56,873.80 56,861.75 56,871.05 0.0K
12:46 56,868.50 56,871.15 56,865.60 56,865.60 0.0K
12:47 56,864.10 56,864.10 56,850.90 56,854.40 0.0K
12:48 56,853.30 56,867.45 56,853.30 56,865.65 0.0K
12:49 56,867.25 56,902.65 56,867.25 56,899.10 0.0K
12:50 56,898.05 56,910.95 56,898.05 56,908.35 0.0K
12:51 56,907.60 56,913.50 56,907.60 56,910.30 0.0K
12:52 56,910.60 56,911.80 56,897.50 56,897.85 0.0K
12:53 56,896.70 56,903.20 56,891.60 56,894.45 0.0K
12:54 56,892.55 56,898.10 56,892.45 56,897.50 0.0K
12:55 56,898.60 56,912.00 56,897.90 56,912.00 0.0K
12:56 56,910.95 56,910.95 56,897.30 56,897.85 0.0K
12:57 56,898.30 56,898.30 56,870.50 56,870.50 0.0K
12:58 56,875.35 56,879.45 56,860.10 56,860.10 0.0K
12:59 56,857.90 56,858.40 56,841.25 56,841.95 0.0K
13:00 56,844.75 56,852.30 56,843.85 56,851.55 0.0K
13:01 56,851.95 56,852.60 56,835.35 56,845.10 0.0K
13:02 56,845.20 56,852.75 56,843.75 56,852.15 0.0K
13:03 56,857.25 56,860.50 56,847.15 56,853.90 0.0K
13:04 56,854.65 56,856.65 56,846.90 56,848.25 0.0K
13:05 56,850.00 56,850.00 56,841.55 56,845.40 0.0K
13:06 56,845.00 56,858.95 56,845.00 56,851.10 0.0K
13:07 56,850.45 56,857.55 56,847.70 56,853.55 0.0K
13:08 56,852.85 56,856.60 56,841.70 56,842.60 0.0K
13:09 56,840.05 56,840.05 56,829.25 56,829.90 0.0K
13:10 56,832.50 56,832.50 56,813.10 56,813.10 0.0K
13:11 56,813.35 56,813.60 56,801.45 56,801.45 0.0K
13:12 56,801.45 56,803.80 56,787.60 56,789.55 0.0K
13:13 56,782.40 56,782.40 56,767.15 56,770.45 0.0K
13:14 56,772.95 56,772.95 56,757.10 56,757.10 0.0K
13:15 56,755.50 56,760.20 56,721.20 56,721.20 0.0K
13:16 56,719.55 56,722.00 56,708.35 56,720.90 0.0K
13:17 56,718.95 56,727.15 56,713.30 56,713.30 0.0K
13:18 56,713.30 56,713.30 56,698.55 56,702.90 0.0K
13:19 56,699.25 56,707.70 56,694.70 56,705.05 0.0K
13:20 56,703.85 56,703.85 56,673.50 56,675.60 0.0K
13:21 56,671.85 56,676.35 56,662.35 56,662.35 0.0K
13:22 56,664.75 56,667.55 56,645.05 56,645.05 0.0K
13:23 56,643.95 56,650.40 56,638.30 56,650.40 0.0K
13:24 56,649.05 56,651.15 56,635.00 56,636.45 0.0K
13:25 56,634.30 56,634.30 56,598.95 56,599.20 0.0K
13:26 56,599.70 56,609.60 56,599.35 56,602.25 0.0K
13:27 56,601.45 56,630.85 56,600.55 56,629.90 0.0K
13:28 56,626.90 56,636.90 56,624.20 56,625.70 0.0K
13:29 56,624.95 56,631.60 56,619.00 56,622.45 0.0K
13:30 56,619.05 56,619.05 56,582.00 56,582.00 0.0K
13:31 56,581.40 56,582.45 56,552.70 56,557.10 0.0K
13:32 56,552.45 56,552.45 56,530.95 56,541.50 0.0K
13:33 56,539.25 56,555.25 56,539.25 56,539.95 0.0K
13:34 56,535.30 56,535.30 56,509.85 56,510.95 0.0K
13:35 56,510.10 56,537.35 56,509.60 56,532.70 0.0K
13:36 56,535.45 56,539.10 56,526.45 56,531.50 0.0K
13:37 56,531.25 56,572.00 56,523.45 56,567.25 0.0K
13:38 56,559.60 56,562.90 56,532.70 56,532.70 0.0K
13:39 56,530.85 56,533.45 56,523.45 56,532.80 0.0K
13:40 56,533.55 56,541.60 56,530.05 56,535.50 0.0K
13:41 56,531.45 56,534.45 56,520.15 56,529.70 0.0K
13:42 56,526.45 56,538.65 56,526.45 56,538.05 0.0K
13:43 56,536.60 56,536.60 56,519.50 56,521.50 0.0K
13:44 56,524.50 56,525.60 56,513.55 56,522.10 0.0K
13:45 56,518.95 56,567.50 56,515.25 56,564.15 0.0K
13:46 56,564.60 56,574.60 56,561.25 56,565.65 0.0K
13:47 56,564.65 56,567.65 56,542.90 56,542.90 0.0K
13:48 56,540.70 56,547.85 56,537.50 56,546.85 0.0K
13:49 56,543.40 56,547.90 56,538.90 56,539.80 0.0K
13:50 56,526.80 56,526.80 56,481.65 56,482.25 0.0K
13:51 56,478.15 56,478.15 56,459.05 56,459.05 0.0K
13:52 56,457.45 56,463.45 56,438.70 56,458.15 0.0K
13:53 56,455.60 56,464.20 56,446.85 56,464.20 0.0K
13:54 56,463.85 56,494.80 56,463.85 56,489.75 0.0K
13:55 56,488.30 56,513.90 56,485.70 56,513.30 0.0K
13:56 56,518.15 56,519.15 56,484.05 56,484.05 0.0K
13:57 56,486.00 56,487.65 56,474.00 56,478.75 0.0K
13:58 56,477.45 56,484.25 56,455.50 56,456.00 0.0K
13:59 56,456.90 56,476.60 56,456.90 56,463.60 0.0K
14:00 56,458.60 56,458.60 56,441.85 56,446.45 0.0K
14:01 56,446.15 56,455.35 56,435.50 56,438.10 0.0K
14:02 56,431.90 56,479.25 56,420.70 56,479.25 0.0K
14:03 56,482.60 56,482.60 56,438.45 56,438.45 0.0K
14:04 56,436.00 56,438.80 56,429.75 56,429.75 0.0K
14:05 56,425.05 56,425.05 56,411.75 56,411.75 0.0K
14:06 56,410.80 56,428.40 56,408.10 56,425.90 0.0K
14:07 56,423.70 56,424.00 56,397.15 56,397.50 0.0K
14:08 56,396.95 56,407.60 56,396.95 56,406.35 0.0K
14:09 56,406.50 56,449.50 56,406.50 56,445.40 0.0K
14:10 56,453.80 56,477.45 56,449.15 56,477.45 0.0K
14:11 56,474.85 56,474.85 56,454.30 56,459.45 0.0K
14:12 56,456.70 56,472.75 56,452.15 56,470.15 0.0K
14:13 56,467.85 56,480.60 56,467.85 56,477.80 0.0K
14:14 56,471.15 56,471.15 56,460.20 56,465.10 0.0K
14:15 56,460.60 56,460.60 56,417.00 56,417.40 0.0K
14:16 56,415.90 56,425.80 56,415.75 56,425.80 0.0K
14:17 56,420.05 56,436.75 56,408.80 56,436.75 0.0K
14:18 56,433.55 56,445.45 56,422.55 56,436.70 0.0K
14:19 56,434.80 56,443.65 56,408.80 56,409.70 0.0K
14:20 56,409.50 56,417.80 56,401.60 56,415.80 0.0K
14:21 56,414.20 56,419.45 56,397.00 56,397.50 0.0K
14:22 56,400.55 56,400.55 56,358.60 56,360.05 0.0K
14:23 56,361.10 56,383.40 56,361.10 56,379.40 0.0K
14:24 56,379.00 56,379.00 56,338.75 56,338.75 0.0K
14:25 56,338.40 56,378.80 56,333.50 56,378.80 0.0K
14:26 56,378.95 56,409.20 56,377.80 56,404.65 0.0K
14:27 56,395.60 56,400.65 56,374.15 56,374.15 0.0K
14:28 56,370.25 56,372.75 56,355.35 56,363.25 0.0K
14:29 56,365.25 56,379.00 56,364.85 56,379.00 0.0K
14:30 56,379.80 56,393.30 56,375.00 56,393.30 0.0K
14:31 56,394.30 56,407.35 56,394.30 56,398.20 0.0K
14:32 56,394.60 56,394.60 56,379.15 56,381.25 0.0K
14:33 56,379.20 56,428.05 56,376.70 56,428.05 0.0K
14:34 56,430.85 56,451.50 56,430.85 56,443.05 0.0K
14:35 56,444.95 56,458.20 56,439.80 56,458.20 0.0K
14:36 56,459.90 56,462.10 56,445.75 56,457.90 0.0K
14:37 56,456.95 56,472.30 56,456.95 56,471.30 0.0K
14:38 56,471.70 56,515.25 56,471.70 56,515.25 0.0K
14:39 56,514.00 56,514.00 56,500.50 56,505.30 0.0K
14:40 56,505.60 56,505.60 56,476.65 56,485.10 0.0K
14:41 56,483.90 56,497.00 56,471.55 56,497.00 0.0K
14:42 56,499.15 56,523.20 56,499.15 56,512.10 0.0K
14:43 56,512.15 56,533.80 56,512.15 56,524.45 0.0K
14:44 56,519.70 56,528.00 56,517.55 56,518.05 0.0K
14:45 56,511.05 56,515.00 56,495.60 56,495.60 0.0K
14:46 56,492.70 56,492.70 56,454.25 56,454.25 0.0K
14:47 56,452.05 56,472.70 56,446.35 56,472.70 0.0K
14:48 56,467.65 56,495.90 56,467.65 56,489.20 0.0K
14:49 56,489.05 56,506.05 56,486.90 56,504.25 0.0K
14:50 56,505.05 56,515.55 56,502.80 56,506.20 0.0K
14:51 56,509.45 56,513.10 56,487.85 56,491.50 0.0K
14:52 56,488.65 56,490.85 56,444.80 56,444.80 0.0K
14:53 56,439.45 56,441.45 56,429.05 56,440.65 0.0K
14:54 56,440.00 56,440.00 56,403.10 56,403.10 0.0K
14:55 56,403.45 56,427.55 56,403.45 56,412.95 0.0K
14:56 56,417.15 56,431.40 56,416.50 56,431.40 0.0K
14:57 56,429.25 56,439.45 56,427.55 56,436.85 0.0K
14:58 56,432.30 56,434.60 56,391.15 56,403.65 0.0K
14:59 56,410.95 56,425.85 56,410.95 56,417.55 0.0K
15:00 56,410.00 56,410.00 56,358.70 56,386.25 0.0K
15:01 56,383.90 56,415.85 56,383.90 56,415.85 0.0K
15:02 56,418.25 56,448.50 56,418.25 56,448.50 0.0K
15:03 56,446.50 56,447.70 56,436.10 56,444.55 0.0K
15:04 56,442.80 56,444.15 56,421.30 56,422.05 0.0K
15:05 56,419.55 56,419.55 56,398.95 56,398.95 0.0K
15:06 56,402.05 56,423.10 56,402.05 56,420.75 0.0K
15:07 56,418.90 56,420.45 56,411.10 56,420.45 0.0K
15:08 56,416.10 56,420.30 56,411.60 56,414.85 0.0K
15:09 56,412.30 56,412.30 56,394.35 56,400.60 0.0K
15:10 56,402.00 56,405.65 56,392.40 56,392.40 0.0K
15:11 56,396.05 56,396.05 56,378.65 56,378.65 0.0K
15:12 56,375.50 56,387.05 56,375.50 56,376.00 0.0K
15:13 56,372.10 56,372.80 56,357.50 56,361.65 0.0K
15:14 56,368.05 56,373.45 56,363.20 56,370.85 0.0K
15:15 56,371.15 56,371.15 56,347.00 56,354.60 0.0K
15:16 56,354.15 56,359.55 56,339.30 56,350.55 0.0K
15:17 56,347.40 56,353.70 56,343.65 56,343.80 0.0K
15:18 56,349.45 56,355.80 56,334.45 56,351.80 0.0K
15:19 56,361.75 56,361.75 56,346.40 56,346.85 0.0K
15:20 56,343.05 56,375.10 56,343.05 56,375.10 0.0K
15:21 56,374.55 56,385.55 56,372.35 56,382.55 0.0K
15:22 56,379.30 56,379.30 56,358.10 56,359.25 0.0K
15:23 56,360.60 56,360.60 56,353.30 56,355.15 0.0K
15:24 56,352.10 56,369.30 56,342.70 56,369.20 0.0K
15:25 56,369.35 56,376.90 56,364.35 56,376.90 0.0K
15:26 56,371.20 56,372.45 56,362.45 56,368.25 0.0K
15:27 56,366.55 56,382.20 56,366.55 56,379.45 0.0K
15:28 56,381.40 56,384.90 56,365.55 56,380.80 0.0K
15:29 56,376.50 56,420.80 56,376.50 56,378.55 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 56,576.05 56,907.00 56,339.40 56,533.15 249,628.0M
2025-09-26 57,450.60 57,505.05 56,327.40 56,378.55 157,556.6M
2025-09-25 57,947.45 58,195.50 57,471.60 57,555.90 0.0M
2025-09-24 58,484.20 58,547.10 57,879.90 57,924.45 0.0M
2025-09-23 58,777.95 58,845.55 58,293.35 58,496.60 0.0M
2025-09-22 58,977.90 59,174.90 58,546.95 58,699.50 184,835.4M
2025-09-19 59,124.05 59,247.20 59,051.20 59,094.35 225,508.0M
2025-09-18 59,051.30 59,113.15 58,727.15 59,073.20 0.0M
2025-09-17 58,987.05 59,066.45 58,695.60 58,848.55 162,560.5M
2025-09-16 58,582.55 58,838.25 58,427.95 58,799.55 143,139.7M
2025-09-15 58,339.30 58,547.70 58,259.35 58,486.10 158,582.8M
2025-09-12 58,251.85 58,327.70 58,138.45 58,227.20 177,673.5M
2025-09-11 58,093.55 58,219.25 57,919.75 58,043.55 217,796.0M
2025-09-10 57,757.80 58,069.05 57,729.90 57,999.55 191,820.0M
2025-09-09 57,491.95 57,554.85 57,230.90 57,464.35 122,778.8M
2025-09-08 57,266.90 57,645.30 57,110.80 57,361.15 1,504.6M
2025-09-05 57,132.65 57,416.60 56,724.60 57,075.20 164,127.8M
2025-09-04 57,970.60 57,970.60 56,886.80 56,959.15 212,243.0M
2025-09-03 57,070.20 57,386.00 56,944.25 57,345.50 218,771.5M
2025-09-02 57,007.05 57,260.05 56,640.20 56,977.40 205,468.4M
2025-09-01 55,903.50 56,858.75 55,895.25 56,825.50 207,243.8M
2025-08-29 56,012.00 56,348.35 55,660.35 55,727.40 190,238.5M
2025-08-28 56,812.30 56,812.30 55,998.60 56,047.50 212,465.1M
2025-08-26 57,508.25 57,585.75 56,670.85 56,766.20 323,954.1M
2025-08-25 57,847.45 57,955.35 57,667.35 57,701.50 164,153.8M
2025-08-22 57,759.10 57,868.65 57,577.65 57,629.75 159,602.8M
2025-08-21 58,112.20 58,204.25 57,681.70 57,708.95 206,357.6M
2025-08-20 57,684.45 58,009.50 57,529.25 57,930.50 203,617.2M
2025-08-19 57,250.65 57,697.50 56,923.15 57,664.65 180,487.9M
2025-08-18 57,105.90 57,451.50 57,037.15 57,113.15 184,588.8M
2025-08-14 56,843.35 56,928.30 56,370.80 56,504.25 183,863.1M
2025-08-13 56,565.20 56,813.05 56,474.80 56,681.50 186,789.8M
2025-08-12 56,542.85 56,675.25 56,286.30 56,324.85 136,656.6M
2025-08-11 55,981.30 56,562.70 55,792.85 56,479.00 142,591.6M
2025-08-08 57,094.95 57,096.20 55,918.70 56,002.20 180,240.0M
2025-08-07 56,444.90 57,034.75 55,950.25 56,938.30 160,134.5M
2025-08-06 57,326.95 57,331.20 56,483.75 56,749.75 172,252.1M
2025-08-05 57,445.25 57,526.35 56,962.05 57,206.85 162,110.6M
2025-08-04 56,655.85 57,468.45 56,557.60 57,432.35 150,460.5M
2025-08-01 57,420.60 57,515.75 56,548.25 56,637.15 158,090.4M
2025-07-31 57,234.75 57,772.80 57,093.10 57,400.55 186,968.9M
2025-07-30 58,069.65 58,070.60 57,700.45 57,942.25 136,132.3M
2025-07-29 57,414.35 58,059.20 57,350.80 57,984.85 179,134.8M
2025-07-28 57,912.90 58,446.90 57,409.65 57,519.35 166,087.6M
2025-07-25 58,806.20 58,892.65 57,907.45 58,009.45 175,109.7M
2025-07-24 59,301.35 59,311.05 58,832.55 58,960.70 195,945.5M
2025-07-23 59,209.20 59,331.45 58,813.70 59,307.10 196,218.3M
2025-07-22 59,658.25 59,667.35 59,039.60 59,103.40 144,798.9M
2025-07-21 59,107.20 59,538.80 58,847.15 59,468.35 166,588.8M
2025-07-18 59,564.85 59,659.70 59,002.50 59,104.50 171,115.0M
2025-07-17 59,775.30 59,790.85 59,453.15 59,519.10 183,695.3M
2025-07-16 59,706.95 59,787.70 59,502.30 59,620.65 183,091.6M
2025-07-15 59,172.15 59,653.30 59,098.00 59,612.65 190,835.0M
2025-07-14 58,767.40 59,099.40 58,493.00 59,052.55 207,872.1M
2025-07-11 59,104.15 59,232.95 58,493.05 58,642.20 209,682.0M
2025-07-10 59,425.70 59,493.45 58,963.05 59,159.95 160,237.3M
2025-07-09 59,474.95 59,560.45 59,239.05 59,339.60 181,751.6M
2025-07-08 59,536.75 59,669.35 58,975.75 59,415.45 188,124.6M
2025-07-07 59,711.15 59,758.05 59,420.45 59,515.75 139,947.0M
2025-07-04 59,782.60 59,899.70 59,349.65 59,677.75 182,140.4M
2025-07-03 59,798.60 59,955.50 59,613.55 59,683.25 191,461.3M
2025-07-02 59,795.05 59,864.75 59,361.60 59,667.25 202,579.6M
2025-07-01 59,876.40 59,911.95 59,435.25 59,750.05 214,855.7M
2025-06-30 59,665.90 59,796.00 59,430.80 59,741.20 220,078.9M
2025-06-27 59,430.15 59,693.70 59,336.80 59,385.15 346,126.1M
2025-06-26 59,049.35 59,255.05 58,735.25 59,227.40 228,090.5M
2025-06-25 58,856.75 58,964.70 58,707.40 58,881.70 197,656.7M
2025-06-24 58,839.90 58,913.15 58,487.70 58,622.40 228,638.2M
2025-06-23 57,607.10 58,364.15 57,537.25 58,206.80 210,339.0M
2025-06-20 57,162.65 58,094.15 57,132.75 57,995.50 318,520.3M
2025-06-19 58,148.55 58,173.05 57,047.45 57,159.95 195,959.0M
2025-06-18 58,233.10 58,590.00 57,962.00 58,109.20 257,692.3M
2025-06-17 58,847.65 58,990.35 58,302.15 58,379.30 342,609.9M
2025-06-16 58,222.95 58,806.05 57,597.15 58,768.50 190,295.7M
2025-06-13 57,246.25 58,341.90 57,246.25 58,227.45 219,743.6M
2025-06-12 59,444.00 59,447.75 58,344.95 58,440.85 220,023.9M
2025-06-11 59,823.40 59,880.15 59,127.30 59,388.15 232,671.4M
2025-06-10 59,935.00 59,967.90 59,576.35 59,681.40 232,604.5M
2025-06-09 59,388.60 59,709.75 59,322.35 59,674.95 249,197.5M
2025-06-06 58,494.20 59,072.45 58,281.80 59,010.30 304,191.6M
2025-06-05 58,137.60 58,376.35 58,014.50 58,303.00 271,394.9M
2025-06-04 57,655.65 57,971.05 57,278.25 57,924.65 284,155.7M
2025-06-03 58,025.75 58,027.00 57,461.55 57,517.10 275,349.6M
2025-06-02 57,390.05 57,840.40 57,197.00 57,775.55 232,829.2M
2025-05-30 57,630.35 57,779.05 57,249.80 57,420.00 432,656.2M
2025-05-29 57,410.50 57,547.80 57,068.00 57,457.25 230,662.6M
2025-05-28 57,254.45 57,476.75 57,078.00 57,141.40 211,943.4M
2025-05-27 57,127.15 57,236.75 56,799.15 57,154.50 196,141.4M
2025-05-26 56,872.95 57,214.15 56,854.00 57,067.25 203,516.4M
2025-05-23 56,449.65 56,782.30 56,235.40 56,687.75 241,950.0M
2025-05-22 56,506.65 56,546.80 55,972.70 56,324.85 271,977.2M
2025-05-21 56,249.60 56,727.50 56,001.85 56,619.60 245,564.1M
2025-05-20 57,416.20 57,445.15 56,095.05 56,182.65 273,930.4M
2025-05-19 57,245.40 57,451.90 56,816.75 57,105.45 295,677.8M
2025-05-16 56,760.25 57,170.15 56,549.20 57,060.50 373,267.5M
2025-05-15 56,327.60 56,578.80 56,053.65 56,530.85 287,360.5M
2025-05-14 55,718.20 56,197.15 55,524.00 56,136.40 302,150.8M
2025-05-13 55,495.90 55,796.50 55,265.20 55,520.70 275,176.5M
2025-05-12 54,750.60 55,442.10 54,587.65 55,416.05 248,682.8M
2025-05-09 52,097.30 53,336.95 52,093.90 53,223.35 230,671.5M
2025-05-08 54,486.60 54,646.65 52,937.00 53,229.30 209,924.7M
2025-05-07 52,755.40 54,329.25 52,747.20 54,287.75 279,325.5M
2025-05-06 54,806.35 54,895.05 53,343.05 53,435.85 206,905.7M
2025-05-05 53,957.60 54,717.95 53,951.95 54,675.75 200,394.4M
2025-05-02 54,004.95 54,593.35 53,563.90 53,705.10 199,019.4M
2025-04-30 54,642.60 54,801.40 53,887.60 54,124.90 223,904.2M
2025-04-29 54,613.70 55,022.60 54,461.00 54,587.95 268,293.7M
2025-04-28 53,485.30 54,475.75 53,481.20 54,440.25 203,252.0M
2025-04-25 55,080.80 55,213.90 53,116.15 53,570.20 269,624.0M
2025-04-24 55,094.05 55,223.35 54,912.90 54,969.85 237,477.7M
2025-04-23 54,777.30 55,076.25 54,069.40 55,041.10 331,347.3M
2025-04-22 54,177.65 54,635.05 53,843.85 54,397.15 237,513.4M
2025-04-21 52,935.05 54,025.00 52,840.00 53,974.45 255,761.8M
2025-04-17 52,286.35 52,736.35 52,061.80 52,657.80 200,487.6M
2025-04-16 52,090.05 52,371.75 51,946.65 52,345.55 204,131.6M
2025-04-15 51,391.90 52,054.80 51,100.80 51,974.45 207,735.4M
2025-04-11 50,516.00 50,641.90 50,088.60 50,501.50 192,416.1M
2025-04-09 49,719.40 49,744.70 48,905.75 49,582.05 174,311.6M
2025-04-08 49,888.15 50,237.50 49,194.00 49,838.00 174,162.7M
2025-04-07 46,966.60 49,073.45 46,966.60 48,809.45 234,164.5M
2025-04-04 52,044.20 52,059.90 50,349.80 50,645.95 231,940.7M
2025-04-03 51,587.25 52,210.75 51,562.65 52,162.15 228,226.9M
2025-04-02 51,358.75 52,082.10 50,893.45 52,053.20 182,698.4M
2025-04-01 51,554.15 52,039.10 51,097.05 51,229.60 165,144.5M
2025-03-28 52,083.15 52,473.20 51,447.40 51,672.25 254,527.7M
2025-03-27 51,423.40 51,954.55 51,286.85 51,839.40 264,279.5M
2025-03-26 52,035.65 52,416.10 51,581.00 51,646.15 182,675.5M
2025-03-25 52,882.60 52,926.85 51,714.95 51,969.75 199,589.3M
2025-03-24 52,237.50 52,762.80 52,047.75 52,524.05 206,459.3M
2025-03-21 51,160.65 51,905.95 51,011.50 51,850.75 259,437.7M
2025-03-20 51,151.00 51,242.95 50,605.85 51,144.40 202,918.3M
2025-03-19 49,739.35 50,899.65 49,662.45 50,817.10 225,619.5M
2025-03-18 48,737.65 49,580.05 48,624.15 49,516.90 139,604.5M
2025-03-17 48,196.90 48,692.85 48,139.50 48,461.80 129,052.0M
2025-03-13 48,683.75 48,743.95 48,036.90 48,125.10 133,858.5M
2025-03-12 48,934.85 49,085.85 47,910.55 48,486.60 156,659.1M
2025-03-11 47,999.60 48,872.40 47,831.95 48,762.75 173,722.9M
2025-03-10 49,248.40 49,541.20 48,281.40 48,440.10 143,193.9M
2025-03-07 49,340.00 49,644.95 49,082.65 49,190.60 152,496.7M
2025-03-06 49,645.65 49,812.15 49,252.60 49,348.10 160,393.9M
2025-03-05 47,874.65 49,203.95 47,874.65 49,168.35 229,797.9M
2025-03-04 47,437.75 48,271.80 47,056.90 48,007.85 181,728.9M
2025-03-03 47,962.20 48,104.35 46,865.70 47,984.15 203,250.4M
2025-02-28 48,732.05 48,755.70 47,485.30 47,915.20 302,747.8M
2025-02-27 49,757.05 49,858.10 48,961.85 49,136.75 189,062.1M
2025-02-25 49,967.30 50,292.55 49,590.25 49,702.15 113,251.5M
2025-02-24 50,012.90 50,159.30 49,561.25 50,013.10 126,139.0M
2025-02-21 51,099.75 51,555.55 50,308.70 50,486.20 158,239.1M
2025-02-20 50,405.15 51,214.50 50,195.90 51,163.80 147,257.9M
2025-02-19 49,485.80 50,609.25 49,214.55 50,527.25 176,326.0M
2025-02-18 49,906.55 49,982.10 49,120.80 49,751.45 131,175.5M
2025-02-17 49,281.25 49,922.20 48,503.45 49,849.85 147,494.8M
2025-02-14 51,074.30 51,159.25 49,139.85 49,654.15 154,059.6M
2025-02-13 50,856.40 51,556.20 50,669.15 50,881.20 169,570.3M
2025-02-12 50,779.30 51,048.85 49,357.65 50,756.40 205,580.9M
2025-02-11 52,503.85 52,557.30 50,551.95 50,887.95 153,752.9M
2025-02-10 53,620.05 53,675.10 52,305.00 52,471.05 147,283.6M
2025-02-07 53,557.55 53,909.40 53,032.65 53,609.15 161,737.3M
2025-02-06 54,417.30 54,454.25 53,370.70 53,500.85 147,994.8M
2025-02-05 54,058.10 54,535.75 54,040.15 54,180.85 188,534.7M
2025-02-04 53,372.50 53,894.25 53,274.75 53,813.80 198,193.4M
2025-02-03 53,099.40 53,214.60 52,495.30 52,988.80 218,928.7M
2025-02-01 53,953.55 54,162.55 52,744.30 53,486.15 0.0M
2025-01-31 52,841.65 53,815.65 52,689.40 53,712.20 216,866.8M
2025-01-30 52,973.55 53,196.05 52,544.20 52,714.25 188,143.3M
2025-01-29 51,626.15 52,758.60 51,616.95 52,718.85 164,119.1M
2025-01-28 51,919.35 52,092.20 50,875.05 51,529.45 223,475.6M
2025-01-27 52,757.10 52,765.05 51,629.65 51,795.90 181,620.4M
2025-01-24 54,098.90 54,303.25 53,082.85 53,262.95 189,194.1M
2025-01-23 53,219.65 54,254.40 53,103.35 54,098.85 207,078.3M
2025-01-22 53,936.95 53,983.05 52,353.45 53,113.50 205,033.2M
2025-01-21 55,205.60 55,256.85 53,779.65 53,834.95 199,630.3M
2025-01-20 54,933.70 55,243.35 54,345.20 55,106.20 199,631.1M
2025-01-17 54,515.70 54,792.25 54,188.85 54,607.65 161,318.6M
2025-01-16 54,460.20 54,819.95 54,410.30 54,483.80 187,025.7M
2025-01-15 53,931.90 54,295.80 53,453.90 53,899.00 211,922.9M
2025-01-14 52,638.00 53,829.50 52,635.65 53,676.50 192,104.6M
2025-01-13 53,909.65 54,083.35 52,248.50 52,390.40 210,836.8M
2025-01-10 55,658.15 55,736.50 54,526.25 54,585.75 180,655.3M
2025-01-09 56,332.25 56,455.85 55,669.05 55,745.90 187,326.7M
2025-01-08 56,994.50 57,007.05 55,667.30 56,270.60 183,959.6M
2025-01-07 56,512.40 57,116.60 56,500.00 56,869.30 156,906.4M
2025-01-06 58,096.40 58,117.10 56,187.80 56,366.95 168,518.3M
2025-01-03 58,211.35 58,393.80 57,858.25 57,931.05 161,163.7M
2025-01-02 57,581.60 58,170.90 57,411.00 58,108.20 153,476.0M
2025-01-01 57,225.05 57,473.85 57,026.35 57,450.90 106,213.2M