Nifty Midcap Liquid 15 (NIFML15)

NIFML15
🏛️ Inde →
14,750.80
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 15,012.95 15,012.95 15,012.95 15,012.95 0.0K
09:15 15,020.40 15,051.50 15,020.40 15,051.10 0.0K
09:16 15,059.10 15,059.10 15,031.25 15,031.25 0.0K
09:17 15,033.35 15,050.65 15,028.15 15,039.50 0.0K
09:18 15,038.35 15,041.80 15,026.75 15,033.90 0.0K
09:19 15,034.25 15,034.25 15,015.10 15,015.10 0.0K
09:20 15,014.35 15,016.15 15,005.40 15,007.25 0.0K
09:21 15,006.15 15,006.15 14,985.75 14,986.85 0.0K
09:22 14,991.50 15,010.70 14,991.50 14,998.55 0.0K
09:23 14,996.65 15,014.85 14,990.90 15,014.85 0.0K
09:24 15,017.50 15,020.05 15,013.45 15,013.55 0.0K
09:25 15,014.45 15,021.30 15,011.40 15,011.40 0.0K
09:26 15,007.80 15,016.45 15,001.35 15,013.05 0.0K
09:27 15,010.85 15,013.90 15,007.15 15,009.25 0.0K
09:28 15,013.95 15,018.80 15,009.65 15,009.65 0.0K
09:29 15,005.20 15,013.05 15,001.00 15,008.70 0.0K
09:30 15,007.45 15,008.80 14,991.60 14,991.60 0.0K
09:31 14,987.90 14,987.90 14,974.80 14,977.40 0.0K
09:32 14,973.35 14,974.30 14,965.90 14,973.10 0.0K
09:33 14,972.05 14,977.30 14,962.80 14,963.35 0.0K
09:34 14,964.95 14,966.10 14,959.65 14,965.05 0.0K
09:35 14,962.60 14,968.35 14,954.10 14,954.10 0.0K
09:36 14,958.45 14,975.75 14,956.20 14,958.45 0.0K
09:37 14,956.70 14,956.70 14,943.00 14,943.40 0.0K
09:38 14,942.80 14,953.00 14,942.20 14,945.25 0.0K
09:39 14,944.35 14,972.20 14,944.00 14,972.20 0.0K
09:40 14,972.80 14,981.05 14,967.75 14,975.30 0.0K
09:41 14,976.05 14,981.10 14,972.60 14,979.35 0.0K
09:42 14,978.75 14,987.70 14,975.25 14,987.70 0.0K
09:43 14,990.05 14,992.70 14,979.10 14,986.15 0.0K
09:44 14,986.90 14,987.55 14,978.00 14,982.30 0.0K
09:45 14,984.40 14,987.30 14,981.70 14,983.75 0.0K
09:46 14,984.00 14,994.20 14,983.15 14,992.60 0.0K
09:47 14,994.55 15,003.70 14,993.60 14,993.60 0.0K
09:48 14,991.70 15,008.75 14,989.80 15,008.75 0.0K
09:49 15,008.20 15,012.50 15,002.50 15,012.50 0.0K
09:50 15,010.85 15,026.30 15,010.50 15,024.40 0.0K
09:51 15,025.55 15,025.95 15,016.65 15,016.65 0.0K
09:52 15,015.50 15,015.50 14,996.25 14,996.55 0.0K
09:53 14,998.10 15,016.85 14,997.85 15,016.80 0.0K
09:54 15,017.25 15,021.00 15,009.75 15,017.75 0.0K
09:55 15,018.50 15,021.55 15,003.50 15,010.55 0.0K
09:56 15,011.80 15,026.10 15,011.80 15,022.95 0.0K
09:57 15,023.05 15,035.65 15,023.05 15,033.60 0.0K
09:58 15,033.80 15,036.05 15,021.40 15,025.15 0.0K
09:59 15,029.05 15,031.10 15,016.70 15,023.15 0.0K
10:00 15,025.15 15,028.50 15,002.20 15,002.20 0.0K
10:01 15,002.90 15,004.25 14,993.95 14,995.80 0.0K
10:02 14,993.80 14,999.70 14,993.30 14,998.40 0.0K
10:03 14,998.70 15,001.75 14,989.35 14,994.35 0.0K
10:04 14,993.80 14,999.50 14,993.80 14,999.15 0.0K
10:05 14,997.75 15,004.30 14,995.40 14,997.70 0.0K
10:06 14,997.75 14,997.75 14,984.10 14,984.70 0.0K
10:07 14,984.25 14,987.00 14,983.85 14,986.10 0.0K
10:08 14,986.90 14,989.05 14,985.55 14,987.55 0.0K
10:09 14,987.05 14,996.00 14,987.05 14,994.75 0.0K
10:10 14,994.70 14,994.70 14,988.05 14,989.65 0.0K
10:11 14,989.85 14,994.15 14,988.60 14,991.75 0.0K
10:12 14,992.95 14,993.20 14,983.75 14,983.75 0.0K
10:13 14,981.15 14,981.15 14,972.30 14,972.30 0.0K
10:14 14,973.60 14,984.20 14,973.60 14,980.25 0.0K
10:15 14,981.95 14,983.05 14,978.85 14,982.95 0.0K
10:16 14,984.15 15,003.55 14,984.15 14,999.90 0.0K
10:17 14,998.80 14,999.05 14,989.80 14,993.15 0.0K
10:18 14,993.80 14,993.80 14,979.10 14,982.05 0.0K
10:19 14,981.40 14,984.70 14,981.40 14,981.80 0.0K
10:20 14,980.55 14,982.25 14,972.20 14,975.00 0.0K
10:21 14,971.75 14,976.70 14,970.30 14,973.15 0.0K
10:22 14,972.75 14,979.25 14,972.45 14,977.25 0.0K
10:23 14,977.95 14,981.00 14,975.30 14,979.25 0.0K
10:24 14,981.25 14,981.45 14,975.80 14,976.70 0.0K
10:25 14,977.45 14,989.70 14,977.20 14,986.55 0.0K
10:26 14,986.90 14,993.45 14,986.50 14,988.05 0.0K
10:27 14,988.65 14,998.80 14,988.65 14,995.20 0.0K
10:28 14,993.75 14,994.05 14,988.85 14,994.05 0.0K
10:29 14,991.80 14,992.95 14,978.35 14,978.60 0.0K
10:30 14,977.80 14,977.80 14,970.55 14,973.70 0.0K
10:31 14,972.80 14,981.80 14,970.70 14,979.05 0.0K
10:32 14,979.80 14,979.80 14,970.35 14,970.35 0.0K
10:33 14,970.70 14,974.45 14,967.05 14,974.45 0.0K
10:34 14,973.75 14,977.35 14,971.55 14,977.20 0.0K
10:35 14,976.50 14,982.25 14,976.50 14,981.10 0.0K
10:36 14,980.30 14,983.55 14,978.80 14,980.60 0.0K
10:37 14,981.00 14,981.75 14,978.90 14,979.40 0.0K
10:38 14,978.75 14,978.80 14,972.65 14,977.10 0.0K
10:39 14,975.45 14,985.75 14,975.45 14,985.75 0.0K
10:40 14,982.65 14,984.60 14,978.85 14,981.35 0.0K
10:41 14,979.90 14,981.30 14,976.05 14,976.05 0.0K
10:42 14,974.75 14,978.55 14,974.25 14,976.60 0.0K
10:43 14,974.75 14,978.55 14,974.40 14,978.55 0.0K
10:44 14,977.60 14,982.40 14,974.90 14,982.40 0.0K
10:45 14,983.25 14,992.20 14,980.85 14,992.20 0.0K
10:46 14,991.20 14,992.00 14,977.15 14,977.75 0.0K
10:47 14,978.60 14,979.40 14,975.75 14,978.90 0.0K
10:48 14,977.80 14,982.30 14,977.25 14,982.30 0.0K
10:49 14,984.10 14,997.25 14,984.10 14,993.55 0.0K
10:50 14,992.55 14,992.55 14,984.10 14,986.75 0.0K
10:51 14,984.65 14,991.35 14,984.65 14,989.85 0.0K
10:52 14,988.10 14,988.10 14,979.05 14,985.35 0.0K
10:53 14,985.25 14,986.05 14,980.80 14,982.80 0.0K
10:54 14,983.00 14,983.60 14,977.80 14,977.80 0.0K
10:55 14,974.10 14,974.10 14,970.50 14,974.10 0.0K
10:56 14,972.80 14,974.65 14,969.30 14,970.90 0.0K
10:57 14,971.85 14,972.50 14,968.70 14,969.60 0.0K
10:58 14,969.10 14,969.10 14,965.05 14,967.30 0.0K
10:59 14,964.80 14,966.70 14,962.35 14,966.50 0.0K
11:00 14,966.05 14,966.15 14,961.00 14,961.60 0.0K
11:01 14,962.90 14,963.45 14,956.05 14,956.05 0.0K
11:02 14,957.00 14,962.70 14,953.65 14,959.10 0.0K
11:03 14,958.60 14,959.75 14,956.00 14,956.00 0.0K
11:04 14,955.65 14,957.50 14,948.20 14,948.70 0.0K
11:05 14,949.25 14,949.25 14,943.90 14,944.35 0.0K
11:06 14,945.05 14,953.10 14,943.70 14,949.15 0.0K
11:07 14,950.25 14,960.55 14,948.65 14,960.30 0.0K
11:08 14,958.75 14,961.40 14,956.55 14,956.95 0.0K
11:09 14,955.20 14,958.95 14,950.00 14,957.55 0.0K
11:10 14,959.15 14,959.90 14,951.75 14,957.40 0.0K
11:11 14,958.10 14,958.45 14,954.35 14,957.10 0.0K
11:12 14,956.05 14,956.85 14,953.15 14,953.80 0.0K
11:13 14,951.85 14,951.85 14,944.50 14,948.25 0.0K
11:14 14,947.65 14,947.70 14,944.55 14,947.10 0.0K
11:15 14,944.30 14,946.05 14,943.35 14,945.20 0.0K
11:16 14,944.35 14,944.35 14,931.20 14,931.85 0.0K
11:17 14,931.20 14,934.15 14,930.75 14,931.15 0.0K
11:18 14,931.25 14,933.70 14,929.55 14,930.00 0.0K
11:19 14,930.20 14,930.20 14,926.35 14,926.45 0.0K
11:20 14,924.90 14,926.95 14,920.70 14,925.65 0.0K
11:21 14,926.80 14,927.65 14,919.30 14,923.00 0.0K
11:22 14,923.25 14,928.00 14,918.75 14,928.00 0.0K
11:23 14,926.35 14,933.30 14,926.35 14,926.90 0.0K
11:24 14,928.90 14,928.90 14,922.00 14,923.60 0.0K
11:25 14,924.35 14,924.45 14,920.10 14,920.85 0.0K
11:26 14,920.00 14,929.55 14,920.00 14,927.10 0.0K
11:27 14,925.90 14,926.10 14,920.40 14,920.40 0.0K
11:28 14,923.35 14,923.35 14,917.25 14,920.45 0.0K
11:29 14,923.55 14,926.30 14,921.80 14,925.35 0.0K
11:30 14,924.40 14,931.25 14,923.40 14,927.75 0.0K
11:31 14,926.75 14,927.30 14,915.10 14,918.55 0.0K
11:32 14,918.70 14,925.95 14,918.70 14,924.35 0.0K
11:33 14,923.80 14,923.85 14,920.10 14,920.15 0.0K
11:34 14,920.20 14,921.90 14,917.25 14,920.95 0.0K
11:35 14,921.65 14,923.90 14,919.25 14,923.90 0.0K
11:36 14,921.60 14,921.95 14,918.45 14,920.70 0.0K
11:37 14,921.90 14,922.25 14,919.20 14,919.65 0.0K
11:38 14,918.50 14,918.50 14,910.50 14,910.50 0.0K
11:39 14,909.10 14,909.10 14,902.05 14,902.35 0.0K
11:40 14,902.65 14,908.80 14,901.75 14,906.00 0.0K
11:41 14,905.40 14,914.95 14,905.05 14,913.00 0.0K
11:42 14,913.50 14,913.50 14,898.45 14,898.60 0.0K
11:43 14,899.20 14,899.20 14,892.60 14,895.10 0.0K
11:44 14,896.60 14,899.95 14,895.20 14,895.20 0.0K
11:45 14,895.30 14,909.95 14,894.00 14,905.80 0.0K
11:46 14,906.50 14,907.35 14,903.65 14,906.15 0.0K
11:47 14,906.45 14,910.45 14,901.25 14,903.40 0.0K
11:48 14,905.20 14,908.00 14,904.55 14,907.90 0.0K
11:49 14,907.45 14,910.45 14,906.00 14,909.95 0.0K
11:50 14,911.20 14,923.25 14,909.40 14,923.25 0.0K
11:51 14,924.00 14,929.30 14,923.05 14,926.50 0.0K
11:52 14,924.35 14,925.60 14,921.60 14,923.10 0.0K
11:53 14,922.00 14,926.30 14,920.40 14,926.00 0.0K
11:54 14,924.70 14,929.25 14,924.35 14,929.25 0.0K
11:55 14,928.40 14,934.60 14,928.40 14,934.60 0.0K
11:56 14,935.60 14,935.90 14,929.85 14,935.10 0.0K
11:57 14,936.05 14,938.50 14,935.25 14,936.70 0.0K
11:58 14,936.55 14,937.80 14,930.75 14,931.60 0.0K
11:59 14,931.10 14,932.90 14,929.80 14,932.45 0.0K
12:00 14,932.50 14,932.50 14,921.50 14,921.50 0.0K
12:01 14,921.35 14,924.60 14,921.00 14,921.20 0.0K
12:02 14,922.10 14,922.10 14,918.50 14,921.80 0.0K
12:03 14,921.15 14,921.15 14,907.30 14,910.05 0.0K
12:04 14,913.05 14,914.55 14,910.30 14,912.55 0.0K
12:05 14,911.20 14,915.75 14,910.00 14,913.60 0.0K
12:06 14,911.70 14,915.80 14,909.55 14,911.95 0.0K
12:07 14,913.40 14,918.75 14,913.40 14,916.20 0.0K
12:08 14,915.75 14,916.60 14,910.95 14,911.30 0.0K
12:09 14,911.35 14,913.35 14,910.55 14,913.10 0.0K
12:10 14,913.10 14,913.10 14,909.75 14,911.90 0.0K
12:11 14,911.10 14,914.40 14,910.15 14,914.40 0.0K
12:12 14,912.70 14,918.40 14,912.70 14,913.85 0.0K
12:13 14,914.55 14,916.25 14,912.20 14,912.25 0.0K
12:14 14,911.90 14,911.90 14,906.35 14,909.70 0.0K
12:15 14,908.45 14,908.60 14,907.10 14,908.60 0.0K
12:16 14,908.60 14,908.65 14,902.55 14,902.55 0.0K
12:17 14,904.45 14,905.55 14,901.55 14,904.20 0.0K
12:18 14,903.00 14,904.10 14,900.50 14,902.35 0.0K
12:19 14,901.40 14,902.30 14,895.45 14,895.45 0.0K
12:20 14,894.60 14,898.20 14,893.80 14,898.20 0.0K
12:21 14,900.40 14,902.10 14,899.50 14,900.00 0.0K
12:22 14,899.85 14,904.65 14,899.60 14,904.65 0.0K
12:23 14,904.05 14,906.00 14,903.45 14,905.20 0.0K
12:24 14,904.20 14,906.75 14,901.90 14,906.75 0.0K
12:25 14,907.75 14,910.50 14,907.35 14,908.35 0.0K
12:26 14,908.50 14,908.50 14,895.35 14,895.35 0.0K
12:27 14,900.40 14,900.95 14,897.95 14,900.75 0.0K
12:28 14,900.40 14,902.85 14,899.35 14,902.60 0.0K
12:29 14,902.70 14,902.70 14,897.05 14,897.05 0.0K
12:30 14,895.75 14,896.45 14,883.10 14,883.10 0.0K
12:31 14,884.70 14,884.70 14,877.45 14,880.10 0.0K
12:32 14,879.55 14,886.70 14,879.50 14,885.75 0.0K
12:33 14,885.75 14,886.25 14,879.60 14,879.95 0.0K
12:34 14,880.75 14,880.75 14,874.95 14,875.95 0.0K
12:35 14,876.10 14,878.00 14,874.45 14,875.10 0.0K
12:36 14,875.10 14,875.10 14,866.35 14,869.90 0.0K
12:37 14,869.75 14,871.10 14,866.05 14,866.75 0.0K
12:38 14,866.00 14,870.55 14,866.00 14,870.55 0.0K
12:39 14,869.75 14,875.20 14,869.75 14,874.30 0.0K
12:40 14,875.35 14,880.30 14,875.35 14,878.40 0.0K
12:41 14,878.45 14,879.05 14,876.10 14,876.95 0.0K
12:42 14,877.90 14,878.25 14,872.25 14,878.15 0.0K
12:43 14,877.05 14,880.25 14,876.50 14,878.25 0.0K
12:44 14,878.90 14,882.25 14,873.50 14,874.40 0.0K
12:45 14,874.80 14,876.20 14,873.95 14,873.95 0.0K
12:46 14,874.75 14,874.90 14,870.15 14,870.15 0.0K
12:47 14,870.65 14,870.65 14,864.00 14,868.55 0.0K
12:48 14,868.75 14,872.00 14,866.60 14,871.85 0.0K
12:49 14,872.00 14,882.25 14,871.75 14,880.95 0.0K
12:50 14,880.05 14,883.70 14,879.90 14,883.35 0.0K
12:51 14,884.10 14,888.35 14,883.80 14,888.35 0.0K
12:52 14,889.00 14,889.25 14,883.45 14,884.30 0.0K
12:53 14,883.55 14,888.70 14,882.85 14,886.45 0.0K
12:54 14,885.20 14,887.25 14,883.40 14,886.55 0.0K
12:55 14,887.75 14,891.45 14,887.15 14,891.45 0.0K
12:56 14,891.90 14,891.90 14,887.80 14,888.85 0.0K
12:57 14,888.95 14,888.95 14,880.35 14,881.35 0.0K
12:58 14,881.50 14,883.10 14,877.55 14,877.55 0.0K
12:59 14,876.50 14,876.50 14,869.55 14,869.55 0.0K
13:00 14,870.65 14,871.60 14,868.70 14,870.90 0.0K
13:01 14,870.30 14,870.85 14,866.25 14,870.05 0.0K
13:02 14,870.50 14,872.90 14,868.85 14,872.05 0.0K
13:03 14,874.40 14,876.10 14,870.10 14,871.75 0.0K
13:04 14,872.85 14,873.50 14,869.15 14,869.45 0.0K
13:05 14,869.25 14,870.20 14,867.50 14,870.20 0.0K
13:06 14,869.00 14,874.90 14,869.00 14,870.60 0.0K
13:07 14,870.85 14,872.20 14,868.90 14,871.60 0.0K
13:08 14,871.35 14,871.95 14,866.30 14,866.75 0.0K
13:09 14,867.60 14,868.15 14,863.65 14,866.60 0.0K
13:10 14,864.15 14,864.15 14,853.10 14,853.75 0.0K
13:11 14,854.75 14,854.90 14,850.30 14,850.30 0.0K
13:12 14,849.30 14,850.00 14,845.15 14,847.55 0.0K
13:13 14,844.05 14,844.55 14,838.10 14,844.55 0.0K
13:14 14,842.55 14,842.55 14,835.05 14,835.05 0.0K
13:15 14,834.65 14,836.45 14,827.65 14,827.70 0.0K
13:16 14,828.25 14,828.25 14,821.25 14,827.65 0.0K
13:17 14,827.65 14,827.65 14,822.55 14,823.90 0.0K
13:18 14,823.20 14,823.20 14,817.55 14,821.25 0.0K
13:19 14,819.90 14,824.50 14,817.55 14,823.60 0.0K
13:20 14,822.50 14,822.50 14,809.55 14,811.65 0.0K
13:21 14,811.45 14,811.55 14,804.80 14,806.80 0.0K
13:22 14,808.60 14,808.60 14,795.35 14,795.35 0.0K
13:23 14,796.70 14,800.65 14,794.65 14,800.65 0.0K
13:24 14,801.55 14,802.60 14,797.65 14,799.10 0.0K
13:25 14,799.00 14,799.00 14,790.25 14,792.00 0.0K
13:26 14,793.90 14,795.40 14,789.45 14,789.45 0.0K
13:27 14,791.30 14,797.40 14,788.40 14,796.95 0.0K
13:28 14,795.90 14,800.50 14,795.90 14,797.35 0.0K
13:29 14,796.30 14,798.80 14,794.70 14,795.95 0.0K
13:30 14,796.00 14,796.00 14,781.50 14,781.60 0.0K
13:31 14,781.25 14,781.95 14,769.90 14,770.65 0.0K
13:32 14,768.35 14,768.35 14,760.45 14,763.20 0.0K
13:33 14,763.80 14,770.70 14,763.80 14,765.10 0.0K
13:34 14,760.80 14,761.00 14,752.90 14,755.45 0.0K
13:35 14,755.50 14,763.25 14,754.30 14,762.65 0.0K
13:36 14,763.45 14,764.65 14,758.30 14,760.15 0.0K
13:37 14,758.55 14,777.55 14,756.25 14,776.70 0.0K
13:38 14,773.60 14,775.65 14,765.40 14,765.40 0.0K
13:39 14,764.10 14,769.15 14,764.10 14,768.10 0.0K
13:40 14,768.20 14,773.30 14,766.55 14,769.30 0.0K
13:41 14,767.40 14,768.80 14,761.15 14,766.70 0.0K
13:42 14,764.35 14,768.85 14,764.35 14,768.85 0.0K
13:43 14,769.50 14,769.50 14,762.95 14,763.50 0.0K
13:44 14,762.75 14,763.65 14,758.95 14,763.65 0.0K
13:45 14,761.65 14,773.80 14,759.65 14,772.10 0.0K
13:46 14,772.70 14,775.85 14,768.70 14,771.80 0.0K
13:47 14,772.20 14,773.80 14,765.40 14,765.40 0.0K
13:48 14,765.35 14,766.90 14,763.00 14,765.55 0.0K
13:49 14,764.75 14,769.70 14,764.40 14,764.40 0.0K
13:50 14,761.25 14,761.25 14,743.40 14,744.65 0.0K
13:51 14,742.45 14,744.60 14,738.70 14,739.75 0.0K
13:52 14,738.95 14,743.45 14,732.85 14,742.90 0.0K
13:53 14,742.85 14,747.60 14,740.05 14,747.00 0.0K
13:54 14,746.65 14,758.10 14,746.65 14,758.10 0.0K
13:55 14,756.20 14,762.00 14,755.65 14,761.25 0.0K
13:56 14,763.30 14,764.30 14,754.65 14,754.95 0.0K
13:57 14,754.75 14,755.05 14,748.65 14,749.45 0.0K
13:58 14,748.70 14,753.50 14,746.70 14,749.25 0.0K
13:59 14,747.75 14,757.40 14,747.75 14,753.00 0.0K
14:00 14,752.30 14,752.30 14,744.90 14,747.10 0.0K
14:01 14,746.45 14,749.30 14,741.25 14,741.30 0.0K
14:02 14,740.80 14,756.70 14,735.65 14,756.70 0.0K
14:03 14,755.55 14,755.55 14,741.40 14,743.95 0.0K
14:04 14,743.15 14,743.85 14,740.65 14,741.80 0.0K
14:05 14,740.10 14,741.30 14,737.15 14,737.60 0.0K
14:06 14,737.00 14,746.20 14,736.75 14,743.55 0.0K
14:07 14,741.40 14,741.40 14,732.05 14,734.05 0.0K
14:08 14,734.00 14,738.20 14,733.70 14,737.85 0.0K
14:09 14,737.60 14,750.90 14,737.60 14,749.35 0.0K
14:10 14,750.95 14,758.65 14,749.75 14,758.65 0.0K
14:11 14,757.70 14,758.40 14,751.00 14,753.95 0.0K
14:12 14,753.80 14,757.55 14,751.15 14,757.55 0.0K
14:13 14,758.20 14,765.00 14,758.00 14,761.55 0.0K
14:14 14,760.20 14,760.20 14,756.80 14,756.80 0.0K
14:15 14,756.50 14,756.80 14,744.50 14,744.50 0.0K
14:16 14,743.10 14,748.00 14,743.10 14,747.15 0.0K
14:17 14,745.35 14,745.70 14,736.30 14,745.70 0.0K
14:18 14,747.10 14,752.05 14,742.95 14,749.25 0.0K
14:19 14,747.30 14,750.85 14,740.20 14,740.20 0.0K
14:20 14,739.95 14,745.45 14,738.05 14,743.75 0.0K
14:21 14,744.55 14,747.65 14,737.15 14,738.95 0.0K
14:22 14,740.15 14,740.55 14,728.80 14,728.80 0.0K
14:23 14,728.30 14,735.15 14,728.30 14,734.85 0.0K
14:24 14,734.85 14,734.85 14,722.65 14,722.65 0.0K
14:25 14,722.65 14,741.00 14,722.10 14,740.65 0.0K
14:26 14,740.45 14,751.35 14,739.15 14,749.50 0.0K
14:27 14,748.20 14,748.30 14,738.45 14,738.45 0.0K
14:28 14,737.35 14,738.55 14,730.15 14,733.15 0.0K
14:29 14,732.40 14,740.75 14,732.40 14,740.75 0.0K
14:30 14,741.80 14,747.05 14,739.60 14,747.05 0.0K
14:31 14,744.80 14,752.85 14,744.80 14,746.65 0.0K
14:32 14,743.95 14,743.95 14,737.30 14,738.55 0.0K
14:33 14,737.95 14,752.35 14,737.95 14,752.35 0.0K
14:34 14,753.60 14,756.80 14,751.90 14,752.35 0.0K
14:35 14,753.60 14,759.05 14,752.20 14,759.05 0.0K
14:36 14,759.35 14,761.95 14,756.05 14,761.95 0.0K
14:37 14,760.85 14,766.80 14,760.85 14,765.30 0.0K
14:38 14,766.90 14,779.70 14,766.60 14,779.20 0.0K
14:39 14,779.25 14,779.25 14,773.15 14,773.70 0.0K
14:40 14,775.85 14,775.85 14,763.75 14,766.50 0.0K
14:41 14,765.70 14,769.95 14,760.55 14,768.90 0.0K
14:42 14,770.55 14,777.90 14,770.55 14,774.95 0.0K
14:43 14,774.95 14,779.00 14,774.25 14,778.65 0.0K
14:44 14,775.00 14,779.05 14,774.15 14,774.15 0.0K
14:45 14,772.35 14,773.30 14,766.65 14,766.65 0.0K
14:46 14,765.75 14,765.75 14,757.25 14,757.90 0.0K
14:47 14,757.45 14,764.45 14,755.90 14,764.45 0.0K
14:48 14,764.10 14,773.85 14,763.75 14,772.50 0.0K
14:49 14,774.15 14,778.25 14,769.95 14,778.25 0.0K
14:50 14,778.80 14,782.50 14,778.20 14,779.75 0.0K
14:51 14,779.75 14,781.15 14,773.20 14,773.20 0.0K
14:52 14,773.45 14,773.70 14,761.65 14,761.65 0.0K
14:53 14,759.05 14,760.60 14,756.00 14,760.60 0.0K
14:54 14,760.20 14,760.20 14,749.60 14,749.65 0.0K
14:55 14,751.25 14,755.80 14,751.25 14,751.50 0.0K
14:56 14,752.80 14,758.00 14,752.80 14,758.00 0.0K
14:57 14,758.60 14,761.90 14,756.80 14,759.25 0.0K
14:58 14,759.55 14,760.35 14,743.80 14,750.55 0.0K
14:59 14,751.85 14,757.85 14,751.60 14,751.60 0.0K
15:00 14,751.40 14,751.40 14,732.35 14,740.65 0.0K
15:01 14,740.95 14,748.20 14,740.55 14,748.20 0.0K
15:02 14,749.35 14,761.80 14,749.35 14,761.80 0.0K
15:03 14,761.20 14,761.20 14,756.30 14,758.60 0.0K
15:04 14,759.55 14,759.60 14,753.80 14,753.80 0.0K
15:05 14,753.35 14,753.35 14,747.45 14,747.60 0.0K
15:06 14,745.85 14,753.80 14,745.85 14,752.35 0.0K
15:07 14,753.15 14,753.15 14,749.70 14,750.65 0.0K
15:08 14,752.20 14,752.80 14,747.70 14,749.00 0.0K
15:09 14,748.00 14,748.00 14,740.80 14,743.00 0.0K
15:10 14,743.65 14,745.55 14,742.45 14,743.75 0.0K
15:11 14,744.65 14,746.40 14,742.15 14,742.15 0.0K
15:12 14,743.30 14,746.65 14,742.05 14,742.05 0.0K
15:13 14,741.95 14,741.95 14,737.50 14,737.70 0.0K
15:14 14,739.25 14,745.85 14,738.90 14,744.55 0.0K
15:15 14,743.75 14,743.75 14,734.85 14,739.85 0.0K
15:16 14,739.45 14,741.70 14,735.35 14,738.25 0.0K
15:17 14,738.40 14,739.80 14,736.85 14,739.30 0.0K
15:18 14,737.05 14,748.10 14,734.65 14,744.25 0.0K
15:19 14,742.80 14,747.70 14,742.80 14,744.85 0.0K
15:20 14,745.95 14,753.10 14,745.95 14,752.35 0.0K
15:21 14,753.55 14,761.40 14,753.25 14,759.30 0.0K
15:22 14,758.15 14,758.15 14,751.45 14,753.95 0.0K
15:23 14,752.55 14,756.30 14,751.55 14,753.85 0.0K
15:24 14,754.60 14,759.45 14,753.70 14,759.45 0.0K
15:25 14,761.15 14,767.30 14,759.65 14,766.30 0.0K
15:26 14,765.90 14,768.65 14,762.95 14,768.65 0.0K
15:27 14,764.90 14,772.05 14,764.90 14,772.05 0.0K
15:28 14,771.95 14,774.20 14,765.70 14,768.35 0.0K
15:29 14,767.05 14,773.25 14,750.80 14,750.80 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 15,012.95 15,059.85 14,721.30 14,750.80 0.0M
2025-09-25 15,187.80 15,255.25 15,030.05 15,053.00 0.0M
2025-09-24 15,381.85 15,397.95 15,149.30 15,170.25 0.0M
2025-09-23 15,428.70 15,466.55 15,335.70 15,403.45 0.0M
2025-09-22 15,546.85 15,597.25 15,387.35 15,417.35 0.0M
2025-09-19 15,643.05 15,677.55 15,602.90 15,643.25 0.0M
2025-09-18 15,653.30 15,667.15 15,555.10 15,636.80 0.0M
2025-09-17 15,598.80 15,634.25 15,536.80 15,574.55 0.0M
2025-09-16 15,476.50 15,577.35 15,410.20 15,547.95 0.0M
2025-09-15 15,491.25 15,514.25 15,404.65 15,446.80 0.0M
2025-09-12 15,452.85 15,487.10 15,419.85 15,442.60 0.0M
2025-09-11 15,435.65 15,458.60 15,321.50 15,365.40 0.0M
2025-09-10 15,413.40 15,533.25 15,385.55 15,421.15 0.0M
2025-09-09 15,281.50 15,323.15 15,233.45 15,302.70 0.0M
2025-09-08 15,177.35 15,327.65 15,142.60 15,241.45 0.0M
2025-09-05 15,136.60 15,273.70 15,059.60 15,130.50 0.0M
2025-09-04 15,250.95 15,263.75 15,060.85 15,081.60 0.0M
2025-09-03 14,992.40 15,099.85 14,914.00 15,083.25 0.0M
2025-09-02 15,024.25 15,091.90 14,906.50 14,965.95 0.0M
2025-09-01 14,715.70 14,993.40 14,703.55 14,979.20 0.0M
2025-08-29 14,820.05 14,905.50 14,638.20 14,664.75 0.0M
2025-08-28 14,975.95 14,984.20 14,793.45 14,809.75 0.0M
2025-08-26 15,219.35 15,249.25 14,947.05 14,969.15 0.0M
2025-08-25 15,353.15 15,380.70 15,281.65 15,294.60 0.0M
2025-08-22 15,249.05 15,316.65 15,213.40 15,266.85 0.0M
2025-08-21 15,421.70 15,429.25 15,203.35 15,223.15 0.0M
2025-08-20 15,271.15 15,404.55 15,221.90 15,373.55 0.0M
2025-08-19 15,221.45 15,275.00 15,078.30 15,261.25 0.0M
2025-08-18 15,115.95 15,300.85 15,084.35 15,179.35 0.0M
2025-08-14 14,965.55 15,007.80 14,861.70 14,929.05 0.0M
2025-08-13 14,801.40 14,970.40 14,795.90 14,947.95 0.0M
2025-08-12 14,845.65 14,869.70 14,720.20 14,736.40 0.0M
2025-08-11 14,660.80 14,844.05 14,615.65 14,820.00 0.0M
2025-08-08 14,979.10 14,979.10 14,626.70 14,644.70 0.0M
2025-08-07 14,636.65 14,959.60 14,627.05 14,919.80 0.0M
2025-08-06 14,901.60 14,909.35 14,639.60 14,715.25 0.0M
2025-08-05 15,055.80 15,058.30 14,806.05 14,864.65 0.0M
2025-08-04 14,812.90 15,050.95 14,708.80 15,039.35 0.0M
2025-08-01 15,025.40 15,030.30 14,758.95 14,791.25 0.0M
2025-07-31 14,983.25 15,152.15 14,875.65 15,026.55 0.0M
2025-07-30 15,254.30 15,257.45 15,107.00 15,197.65 0.0M
2025-07-29 15,085.85 15,270.60 15,072.55 15,239.55 0.0M
2025-07-28 15,141.60 15,354.10 15,039.00 15,114.45 0.0M
2025-07-25 15,320.95 15,368.85 15,108.35 15,146.65 0.0M
2025-07-24 15,569.40 15,569.40 15,283.15 15,359.95 0.0M
2025-07-23 15,594.95 15,624.50 15,503.05 15,604.10 0.0M
2025-07-22 15,749.35 15,751.20 15,539.55 15,556.05 0.0M
2025-07-21 15,425.45 15,679.10 15,354.75 15,663.25 0.0M
2025-07-18 15,499.95 15,521.50 15,326.00 15,416.20 0.0M
2025-07-17 15,583.10 15,583.30 15,432.75 15,480.65 0.0M
2025-07-16 15,617.55 15,629.50 15,509.15 15,528.85 0.0M
2025-07-15 15,410.55 15,578.30 15,354.10 15,561.50 0.0M
2025-07-14 15,263.55 15,402.45 15,200.70 15,367.40 0.0M
2025-07-11 15,390.45 15,413.40 15,171.80 15,206.80 0.0M
2025-07-10 15,583.90 15,602.10 15,374.35 15,422.85 0.0M
2025-07-09 15,574.60 15,636.40 15,512.85 15,542.25 0.0M
2025-07-08 15,660.70 15,678.65 15,392.55 15,534.55 0.0M
2025-07-07 15,665.95 15,747.95 15,557.00 15,650.75 0.0M
2025-07-04 15,793.80 15,793.80 15,565.80 15,667.75 0.0M
2025-07-03 15,841.75 15,887.25 15,759.00 15,803.20 0.0M
2025-07-02 15,763.50 15,849.85 15,684.95 15,789.35 0.0M
2025-07-01 15,769.35 15,800.90 15,634.35 15,776.10 0.0M
2025-06-30 15,704.50 15,766.35 15,626.10 15,749.90 0.0M
2025-06-27 15,694.70 15,834.05 15,591.70 15,622.50 0.0M
2025-06-26 15,620.35 15,636.40 15,498.30 15,624.55 0.0M
2025-06-25 15,656.25 15,682.85 15,552.65 15,596.35 0.0M
2025-06-24 15,675.70 15,700.75 15,558.20 15,588.15 0.0M
2025-06-23 15,223.55 15,525.00 15,174.50 15,476.75 0.0M
2025-06-20 15,027.70 15,380.35 15,026.30 15,344.90 0.0M
2025-06-19 15,322.40 15,336.90 15,012.05 15,040.00 0.0M
2025-06-18 15,277.95 15,424.35 15,241.60 15,300.20 0.0M
2025-06-17 15,472.10 15,544.05 15,349.05 15,382.55 0.0M
2025-06-16 15,268.35 15,451.10 15,151.95 15,429.95 0.0M
2025-06-13 15,030.15 15,363.65 15,011.10 15,305.65 0.0M
2025-06-12 15,678.65 15,684.55 15,366.80 15,393.10 0.0M
2025-06-11 15,841.95 15,857.50 15,593.45 15,683.75 0.0M
2025-06-10 15,894.80 15,919.50 15,791.85 15,815.00 0.0M
2025-06-09 15,764.00 15,844.15 15,714.90 15,821.85 0.0M
2025-06-06 15,390.10 15,664.90 15,345.85 15,646.05 0.0M
2025-06-05 15,195.20 15,352.55 15,138.55 15,333.75 0.0M
2025-06-04 15,017.65 15,142.30 14,884.25 15,119.45 0.0M
2025-06-03 15,148.65 15,148.65 14,921.00 14,954.70 0.0M
2025-06-02 14,961.80 15,083.85 14,902.50 15,064.45 0.0M
2025-05-30 14,890.70 14,995.30 14,845.15 14,968.00 0.0M
2025-05-29 14,755.80 14,890.85 14,694.70 14,863.00 0.0M
2025-05-28 14,787.65 14,817.35 14,645.00 14,666.20 0.0M
2025-05-27 14,737.20 14,773.70 14,621.65 14,714.25 0.0M
2025-05-26 14,747.10 14,803.45 14,708.60 14,735.35 0.0M
2025-05-23 14,601.75 14,746.00 14,528.95 14,679.30 0.0M
2025-05-22 14,671.40 14,671.85 14,464.95 14,548.40 0.0M
2025-05-21 14,718.90 14,790.35 14,580.05 14,717.25 0.0M
2025-05-20 14,991.15 15,010.10 14,667.35 14,696.10 0.0M
2025-05-19 14,975.55 14,998.95 14,845.70 14,894.00 0.0M
2025-05-16 14,913.35 15,000.35 14,899.30 14,959.45 0.0M
2025-05-15 14,851.85 14,894.60 14,733.60 14,861.90 0.0M
2025-05-14 14,739.85 14,823.50 14,638.10 14,798.40 0.0M
2025-05-13 14,629.45 14,783.35 14,585.60 14,678.85 0.0M
2025-05-12 14,373.90 14,605.05 14,315.65 14,582.20 0.0M
2025-05-09 13,592.15 13,941.35 13,589.90 13,904.30 0.0M
2025-05-08 14,122.05 14,253.85 13,808.90 13,882.90 0.0M
2025-05-07 13,674.65 14,104.75 13,661.65 14,073.15 0.0M
2025-05-06 14,170.00 14,191.10 13,722.85 13,742.10 0.0M
2025-05-05 13,905.25 14,117.60 13,891.85 14,099.65 0.0M
2025-05-02 13,866.60 14,090.40 13,787.85 13,830.95 0.0M
2025-04-30 14,057.80 14,094.70 13,856.20 13,914.75 0.0M
2025-04-29 14,086.60 14,227.05 14,028.20 14,055.80 0.0M
2025-04-28 13,771.20 14,043.05 13,757.10 14,030.35 0.0M
2025-04-25 14,109.75 14,167.30 13,636.40 13,771.80 0.0M
2025-04-24 14,117.70 14,190.85 14,051.20 14,065.35 0.0M
2025-04-23 13,967.00 14,108.50 13,832.20 14,094.95 0.0M
2025-04-22 13,760.90 13,938.75 13,715.95 13,842.55 0.0M
2025-04-21 13,390.25 13,773.75 13,365.20 13,727.65 0.0M
2025-04-17 13,098.45 13,288.45 13,024.45 13,272.05 0.0M
2025-04-16 13,153.65 13,189.55 13,042.95 13,139.95 0.0M
2025-04-15 12,929.25 13,153.35 12,834.90 13,123.45 0.0M
2025-04-11 12,638.50 12,713.75 12,517.55 12,645.80 0.0M
2025-04-09 12,370.80 12,413.40 12,163.65 12,351.55 0.0M
2025-04-08 12,381.95 12,524.30 12,225.00 12,431.70 0.0M
2025-04-07 11,541.70 12,130.90 11,541.70 12,051.30 0.0M
2025-04-04 12,988.95 12,992.00 12,463.50 12,521.50 0.0M
2025-04-03 13,022.45 13,166.50 12,927.25 13,028.50 0.0M
2025-04-02 12,915.90 13,190.75 12,873.10 13,179.30 0.0M
2025-04-01 13,085.90 13,191.60 12,838.30 12,886.20 0.0M
2025-03-28 13,135.50 13,255.55 12,971.45 13,058.05 0.0M
2025-03-27 12,905.40 13,043.00 12,881.20 12,989.70 0.0M
2025-03-26 13,117.15 13,196.50 12,958.40 12,989.30 0.0M
2025-03-25 13,386.05 13,388.05 13,026.95 13,097.60 0.0M
2025-03-24 13,116.85 13,339.15 13,091.85 13,289.45 0.0M
2025-03-21 12,898.85 13,072.90 12,855.45 13,019.10 0.0M
2025-03-20 12,949.40 12,969.65 12,779.40 12,902.65 0.0M
2025-03-19 12,634.45 12,918.45 12,600.75 12,884.90 0.0M
2025-03-18 12,331.35 12,617.70 12,307.30 12,598.70 0.0M
2025-03-17 12,182.55 12,314.45 12,151.80 12,277.25 0.0M
2025-03-13 12,303.40 12,346.55 12,153.50 12,186.45 0.0M
2025-03-12 12,373.70 12,417.85 12,079.45 12,255.55 0.0M
2025-03-11 12,199.75 12,388.85 12,122.60 12,358.30 0.0M
2025-03-10 12,528.70 12,616.15 12,267.35 12,311.70 0.0M
2025-03-07 12,615.90 12,675.90 12,496.55 12,515.30 0.0M
2025-03-06 12,760.80 12,788.50 12,599.50 12,619.25 0.0M
2025-03-05 12,229.35 12,659.15 12,229.35 12,644.50 0.0M
2025-03-04 12,171.75 12,329.95 12,078.20 12,247.50 0.0M
2025-03-03 12,221.80 12,372.20 12,030.10 12,318.65 0.0M
2025-02-28 12,315.30 12,324.45 12,083.45 12,192.40 0.0M
2025-02-27 12,524.45 12,541.35 12,314.35 12,394.55 0.0M
2025-02-25 12,622.95 12,747.50 12,522.35 12,562.80 0.0M
2025-02-24 12,624.05 12,688.10 12,525.55 12,650.40 0.0M
2025-02-21 12,945.05 13,035.00 12,697.15 12,739.40 0.0M
2025-02-20 12,766.10 12,967.25 12,714.65 12,952.70 0.0M
2025-02-19 12,560.70 12,838.05 12,446.90 12,803.25 0.0M
2025-02-18 12,682.05 12,718.60 12,495.40 12,670.10 0.0M
2025-02-17 12,453.75 12,695.60 12,234.45 12,677.90 0.0M
2025-02-14 12,908.35 12,933.55 12,397.15 12,533.90 0.0M
2025-02-13 12,843.10 13,047.70 12,825.50 12,854.65 0.0M
2025-02-12 12,855.75 12,912.30 12,474.20 12,821.90 0.0M
2025-02-11 13,233.85 13,244.60 12,753.20 12,855.60 0.0M
2025-02-10 13,510.65 13,536.30 13,171.00 13,219.45 0.0M
2025-02-07 13,453.15 13,594.50 13,337.95 13,480.65 0.0M
2025-02-06 13,640.75 13,645.85 13,384.15 13,418.60 0.0M
2025-02-05 13,489.40 13,669.55 13,488.00 13,543.15 0.0M
2025-02-04 13,254.10 13,463.70 13,247.85 13,429.80 0.0M
2025-02-03 13,128.50 13,156.40 12,918.90 13,141.35 0.0M
2025-02-01 13,378.10 13,414.50 12,944.55 13,202.85 0.0M
2025-01-31 13,114.20 13,372.90 13,086.25 13,319.55 0.0M
2025-01-30 13,138.85 13,250.30 13,058.50 13,090.60 0.0M
2025-01-29 12,840.95 13,119.45 12,838.70 13,107.15 0.0M
2025-01-28 12,999.95 13,014.90 12,707.55 12,836.50 0.0M
2025-01-27 13,213.05 13,233.70 12,941.00 12,969.95 0.0M
2025-01-24 13,533.70 13,587.40 13,327.10 13,373.05 0.0M
2025-01-23 13,251.80 13,568.60 13,205.45 13,515.00 0.0M
2025-01-22 13,379.35 13,402.75 13,000.45 13,212.60 0.0M
2025-01-21 13,826.90 13,835.40 13,350.55 13,366.05 0.0M
2025-01-20 13,820.40 13,864.50 13,594.70 13,825.15 0.0M
2025-01-17 13,691.00 13,731.15 13,575.15 13,694.10 0.0M
2025-01-16 13,725.80 13,759.90 13,642.70 13,653.00 0.0M
2025-01-15 13,472.00 13,681.35 13,408.75 13,572.90 0.0M
2025-01-14 13,167.30 13,435.95 13,160.60 13,392.70 0.0M
2025-01-13 13,441.45 13,512.10 13,082.50 13,110.15 0.0M
2025-01-10 13,850.65 13,877.75 13,555.05 13,576.35 0.0M
2025-01-09 14,043.65 14,057.15 13,825.95 13,849.95 0.0M
2025-01-08 14,378.15 14,380.70 13,877.80 14,027.30 0.0M
2025-01-07 14,302.90 14,466.45 14,294.50 14,348.00 0.0M
2025-01-06 14,654.45 14,683.55 14,210.90 14,264.95 0.0M
2025-01-03 14,762.75 14,794.65 14,586.45 14,636.45 0.0M
2025-01-02 14,593.05 14,780.35 14,529.15 14,760.70 0.0M
2025-01-01 14,527.20 14,568.05 14,429.00 14,550.60 0.0M