ITV PLC (ITV)

ITV
🏛️ Vereinigtes Königreich →
78.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 78.90 79.05 78.90 79.00 19.3K
08:02 78.79 78.79 78.79 78.79 3.4K
08:06 78.69 78.69 78.69 78.69 3.3K
08:08 78.65 78.80 78.65 78.80 7.9K
08:09 78.71 78.71 78.71 78.71 1.3K
08:10 78.80 78.80 78.80 78.80 1.5K
08:13 78.65 78.90 78.45 78.45 35.8K
08:15 78.43 78.43 78.43 78.43 16.0K
08:16 78.65 78.65 78.65 78.65 0.0K
08:19 78.60 78.60 78.60 78.60 0.1K
08:20 78.55 78.55 78.55 78.55 0.5K
08:21 78.55 78.55 78.55 78.55 0.7K
08:24 78.60 78.80 78.60 78.74 5.5K
08:28 78.66 78.66 78.66 78.66 2.9K
08:30 78.71 78.75 78.65 78.75 1.1K
08:31 78.73 78.75 78.73 78.75 0.6K
08:34 78.73 78.73 78.73 78.73 0.1K
08:35 78.60 78.85 78.60 78.85 0.7K
08:37 79.00 79.00 79.00 79.00 0.0K
08:46 79.00 79.00 79.00 79.00 0.0K
08:47 79.00 79.00 79.00 79.00 0.6K
08:49 78.80 78.80 78.75 78.75 0.8K
08:50 78.78 78.78 78.78 78.78 1.3K
08:51 78.78 78.78 78.78 78.78 0.2K
08:54 78.76 78.76 78.76 78.76 4.0K
08:55 78.85 78.85 78.85 78.85 0.7K
08:56 78.79 78.90 78.79 78.90 2.8K
08:57 78.80 78.90 78.80 78.90 0.1K
09:00 78.90 78.90 78.90 78.90 2.0K
09:01 78.89 78.89 78.80 78.80 2.5K
09:03 78.80 78.80 78.65 78.70 5.0K
09:08 78.60 78.60 78.60 78.60 0.2K
09:09 78.75 78.75 78.75 78.75 3.1K
09:10 78.80 78.85 78.80 78.80 4.9K
09:11 78.90 78.90 78.90 78.90 0.0K
09:12 78.80 78.90 78.75 78.80 6.9K
09:13 78.85 78.85 78.85 78.85 0.0K
09:16 78.85 78.85 78.85 78.85 0.0K
09:17 78.85 79.00 78.85 78.85 3.5K
09:18 78.85 78.85 78.85 78.85 0.1K
09:20 78.90 78.90 78.90 78.90 0.0K
09:21 78.87 78.87 78.87 78.87 0.9K
09:22 78.90 78.90 78.90 78.90 0.0K
09:25 78.90 78.90 78.90 78.90 0.0K
09:26 78.90 78.90 78.90 78.90 0.0K
09:30 78.90 78.90 78.90 78.90 0.1K
09:33 78.90 78.90 78.90 78.90 2.0K
09:39 78.90 78.90 78.90 78.90 0.9K
09:40 78.83 78.83 78.83 78.83 0.0K
09:41 78.75 78.85 78.75 78.85 7.1K
09:43 78.84 78.84 78.84 78.84 0.0K
09:44 78.85 78.85 78.85 78.85 19.4K
09:46 78.85 78.85 78.80 78.80 10.2K
09:48 78.84 78.84 78.75 78.75 0.0K
09:49 78.85 78.85 78.85 78.85 2.4K
09:50 78.78 78.90 78.78 78.90 3.4K
09:52 78.85 78.85 78.85 78.85 0.2K
09:53 78.90 78.90 78.90 78.90 0.0K
09:56 78.80 78.80 78.80 78.80 0.0K
09:57 78.87 78.87 78.87 78.87 0.3K
09:58 78.82 78.82 78.82 78.82 0.1K
10:00 78.80 78.80 78.80 78.80 0.0K
10:01 78.84 78.84 78.84 78.84 12.7K
10:02 78.80 78.80 78.80 78.80 0.2K
10:05 78.84 78.84 78.80 78.80 14.8K
10:14 78.79 78.79 78.79 78.79 8.1K
10:18 78.85 78.85 78.85 78.85 1.3K
10:21 78.89 78.89 78.89 78.89 0.8K
10:27 78.80 78.80 78.80 78.80 2.9K
10:30 78.75 78.75 78.75 78.75 3.6K
10:31 78.80 78.80 78.80 78.80 0.0K
10:37 78.75 78.75 78.75 78.75 0.0K
10:41 78.75 78.75 78.75 78.75 5.2K
10:42 78.70 78.70 78.65 78.65 5.0K
10:43 78.65 78.66 78.65 78.66 9.8K
10:45 78.65 78.69 78.65 78.69 16.7K
10:47 78.68 78.68 78.68 78.68 1.0K
10:49 78.60 78.70 78.60 78.65 21.2K
10:50 78.65 78.68 78.65 78.68 1.4K
10:58 78.65 78.65 78.64 78.64 30.4K
11:05 78.55 78.55 78.55 78.55 10.9K
11:09 78.70 78.70 78.70 78.70 0.0K
11:12 78.65 78.65 78.65 78.65 9.4K
11:13 78.70 78.70 78.65 78.65 1.4K
11:15 78.65 78.65 78.65 78.65 1.4K
11:17 78.65 78.75 78.65 78.75 0.0K
11:19 78.75 78.75 78.75 78.75 0.5K
11:22 78.75 78.75 78.75 78.75 0.0K
11:23 78.75 78.75 78.75 78.75 1.8K
11:24 78.75 78.75 78.75 78.75 0.0K
11:25 78.70 78.70 78.70 78.70 4.1K
11:26 78.70 78.70 78.70 78.70 5.7K
11:29 78.67 78.67 78.67 78.67 2.8K
11:30 78.65 78.70 78.65 78.65 4.2K
11:33 78.65 78.65 78.65 78.65 0.1K
11:35 78.75 78.75 78.75 78.75 5.5K
11:39 78.80 78.85 78.80 78.85 6.5K
11:40 78.85 78.85 78.85 78.85 3.0K
11:42 78.85 78.85 78.85 78.85 2.6K
11:44 78.85 78.85 78.85 78.85 1.4K
11:45 78.80 78.80 78.80 78.80 0.3K
11:47 78.70 78.70 78.70 78.70 0.1K
11:57 78.80 78.80 78.80 78.80 0.0K
12:00 78.80 78.80 78.80 78.80 17.2K
12:01 78.84 78.84 78.80 78.80 11.8K
12:02 78.75 78.75 78.75 78.75 3.0K
12:03 78.80 78.80 78.80 78.80 0.0K
12:04 78.80 78.80 78.80 78.80 1.5K
12:05 78.75 78.75 78.75 78.75 3.6K
12:06 78.74 78.74 78.74 78.74 3.0K
12:07 78.74 78.74 78.74 78.74 1.0K
12:10 78.70 78.70 78.70 78.70 1.2K
12:11 78.65 78.65 78.65 78.65 0.3K
12:12 78.70 78.70 78.70 78.70 1.3K
12:13 78.60 78.60 78.50 78.55 5.3K
12:14 78.50 78.50 78.45 78.45 1.0K
12:16 78.50 78.50 78.50 78.50 0.0K
12:17 78.45 78.45 78.45 78.45 1.1K
12:20 78.40 78.40 78.35 78.35 6.6K
12:21 78.40 78.40 78.40 78.40 0.0K
12:22 78.40 78.40 78.40 78.40 0.0K
12:23 78.40 78.40 78.40 78.40 0.0K
12:24 78.35 78.35 78.35 78.35 0.6K
12:26 78.40 78.40 78.34 78.34 2.0K
12:27 78.40 78.40 78.40 78.40 0.0K
12:30 78.55 78.55 78.55 78.55 3.5K
12:31 78.45 78.50 78.45 78.50 14.7K
12:35 78.50 78.50 78.50 78.50 5.7K
12:36 78.50 78.50 78.50 78.50 2.6K
12:37 78.50 78.50 78.50 78.50 6.0K
12:39 78.50 78.50 78.50 78.50 6.3K
12:40 78.55 78.55 78.55 78.55 0.0K
12:46 78.55 78.55 78.55 78.55 1.8K
12:48 78.60 78.60 78.55 78.55 14.1K
12:57 78.60 78.60 78.60 78.60 0.0K
13:00 78.50 78.55 78.50 78.55 14.5K
13:01 78.45 78.45 78.45 78.45 51.8K
13:02 78.45 78.45 78.45 78.45 13.4K
13:03 78.50 78.50 78.45 78.50 21.0K
13:04 78.60 78.60 78.60 78.60 3.1K
13:07 78.65 78.65 78.65 78.65 0.1K
13:09 78.65 78.65 78.55 78.55 1.9K
13:10 78.50 78.50 78.50 78.50 0.3K
13:12 78.45 78.45 78.45 78.45 0.2K
13:13 78.38 78.40 78.38 78.40 0.7K
13:16 78.30 78.30 78.30 78.30 0.1K
13:17 78.30 78.30 78.29 78.29 2.5K
13:18 78.28 78.28 78.28 78.28 4.0K
13:19 78.25 78.30 78.25 78.30 36.6K
13:21 78.35 78.35 78.35 78.35 2.3K
13:24 78.30 78.30 78.30 78.30 1.9K
13:25 78.35 78.35 78.35 78.35 0.0K
13:28 78.35 78.35 78.35 78.35 3.7K
13:29 78.35 78.35 78.35 78.35 0.2K
13:31 78.40 78.40 78.24 78.24 5.6K
13:32 78.25 78.25 78.15 78.15 12.4K
13:33 78.07 78.07 78.07 78.07 16.1K
13:34 78.05 78.10 78.05 78.10 3.7K
13:35 78.07 78.07 78.07 78.07 0.9K
13:38 78.15 78.15 78.15 78.15 15.8K
13:39 78.25 78.25 78.16 78.16 1.8K
13:40 78.19 78.19 78.19 78.19 6.0K
13:42 78.15 78.15 78.10 78.10 2.4K
13:44 78.15 78.15 78.15 78.15 2.2K
13:45 78.15 78.15 78.15 78.15 1.6K
13:46 78.05 78.15 78.05 78.15 1.5K
13:47 78.17 78.17 78.17 78.17 5.1K
13:49 78.25 78.25 78.25 78.25 0.0K
13:50 78.18 78.18 78.18 78.18 10.0K
13:51 78.10 78.10 78.10 78.10 0.1K
13:53 78.52 78.52 78.12 78.12 1.1K
13:54 78.10 78.20 78.10 78.15 0.4K
13:56 78.30 78.30 78.30 78.30 0.0K
13:57 78.24 78.24 78.24 78.24 1.8K
13:58 78.20 78.26 78.20 78.26 3.9K
14:00 78.35 78.35 78.26 78.26 0.2K
14:01 78.24 78.25 78.24 78.25 12.8K
14:03 78.30 78.30 78.30 78.30 0.0K
14:05 78.30 78.30 78.30 78.30 0.0K
14:06 78.40 78.40 78.40 78.40 0.0K
14:11 78.29 78.29 78.29 78.29 6.6K
14:13 78.35 78.35 78.35 78.35 1.2K
14:14 78.35 78.40 78.35 78.40 7.2K
14:19 78.50 78.50 78.50 78.50 0.0K
14:22 78.44 78.44 78.44 78.44 3.7K
14:23 78.40 78.45 78.40 78.45 4.6K
14:25 78.45 78.45 78.45 78.45 8.5K
14:26 78.50 78.50 78.50 78.50 3.0K
14:27 78.44 78.44 78.44 78.44 5.0K
14:29 78.44 78.50 78.44 78.45 22.9K
14:30 78.45 78.45 78.45 78.45 0.0K
14:33 78.50 78.50 78.50 78.50 9.2K
14:35 78.50 78.55 78.50 78.55 2.9K
14:36 78.55 78.55 78.55 78.55 0.0K
14:37 78.55 78.55 78.55 78.55 2.0K
14:38 78.55 78.55 78.55 78.55 2.1K
14:40 78.50 78.50 78.50 78.50 7.7K
14:41 78.40 78.45 78.40 78.45 10.3K
14:43 78.38 78.38 78.38 78.38 3.0K
14:45 78.45 78.45 78.45 78.45 3.9K
14:48 78.40 78.40 78.40 78.40 0.8K
14:54 78.50 78.50 78.50 78.50 0.0K
14:57 78.40 78.40 78.35 78.35 5.0K
14:58 78.36 78.36 78.36 78.36 1.5K
14:59 78.40 78.40 78.40 78.40 0.1K
15:00 78.37 78.37 78.37 78.37 3.8K
15:02 78.35 78.35 78.25 78.25 4.6K
15:03 78.25 78.30 78.25 78.30 6.0K
15:05 78.35 78.38 78.35 78.38 3.3K
15:06 78.40 78.50 78.40 78.50 1.0K
15:11 78.45 78.45 78.45 78.45 0.8K
15:14 78.50 78.50 78.50 78.50 2.1K
15:15 78.45 78.45 78.45 78.45 0.0K
15:16 78.45 78.45 78.45 78.45 0.1K
15:17 78.49 78.49 78.49 78.49 20.4K
15:18 78.45 78.45 78.45 78.45 3.0K
15:19 78.45 78.50 78.45 78.50 17.6K
15:20 78.50 78.50 78.50 78.50 3.0K
15:23 78.45 78.55 78.45 78.55 0.0K
15:24 78.51 78.51 78.51 78.51 120.0K
15:25 78.55 78.55 78.55 78.55 3.8K
15:26 78.60 78.65 78.60 78.65 5.5K
15:30 78.65 78.65 78.65 78.65 0.0K
15:32 78.62 78.62 78.60 78.60 24.9K
15:33 78.55 78.55 78.55 78.55 1.0K
15:34 78.55 78.55 78.55 78.55 2.3K
15:35 78.60 78.60 78.60 78.60 5.3K
15:36 78.55 78.55 78.55 78.55 38.2K
15:38 78.65 78.65 78.63 78.63 0.0K
15:39 78.59 78.60 78.59 78.60 7.7K
15:42 78.65 78.65 78.65 78.65 5.7K
15:45 78.65 78.65 78.65 78.65 3.3K
15:47 78.65 78.65 78.65 78.65 0.1K
15:50 78.60 78.60 78.60 78.60 6.0K
15:51 78.55 78.55 78.55 78.55 2.0K
15:52 78.60 78.60 78.60 78.60 5.1K
15:54 78.60 78.60 78.60 78.60 2.7K
15:55 78.55 78.55 78.55 78.55 6.9K
15:56 78.60 78.60 78.60 78.60 3.9K
15:58 78.65 78.65 78.65 78.65 4.5K
15:59 78.65 78.65 78.65 78.65 0.0K
16:00 78.60 78.60 78.60 78.60 4.6K
16:01 78.65 78.65 78.60 78.60 7.2K
16:02 78.59 78.59 78.59 78.59 30.0K
16:05 78.65 78.65 78.55 78.60 33.7K
16:06 78.62 78.62 78.62 78.62 20.0K
16:09 78.65 78.65 78.60 78.60 5.5K
16:10 78.59 78.65 78.59 78.65 3.4K
16:12 78.60 78.65 78.60 78.65 9.2K
16:13 78.60 78.60 78.60 78.60 0.0K
16:14 78.64 78.64 78.60 78.60 14.3K
16:15 78.61 78.61 78.61 78.61 0.0K
16:16 78.60 78.62 78.60 78.62 0.2K
16:19 78.60 78.60 78.50 78.50 14.9K
16:22 78.50 78.50 78.45 78.45 5.2K
16:23 78.45 78.50 78.45 78.50 3.6K
16:25 78.50 78.50 78.45 78.45 2.4K
16:26 78.45 78.47 78.45 78.47 7.9K
16:27 78.40 78.45 78.35 78.45 26.0K
16:28 78.45 78.45 78.35 78.35 25.1K
16:29 78.35 78.35 78.30 78.35 1.5K
16:35 78.50 78.50 78.50 78.50 1,721.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 78.00 79.05 77.35 78.95 4.0M
2025-09-25 78.90 79.05 78.05 78.50 3.1M
2025-09-24 78.70 79.00 78.10 78.65 2.3M
2025-09-23 78.30 80.10 78.30 78.70 4.7M
2025-09-22 79.30 79.95 78.70 79.45 3.5M
2025-09-19 80.25 80.25 78.35 79.20 15.5M
2025-09-18 79.70 80.55 79.10 80.50 5.8M
2025-09-17 81.90 82.35 76.60 80.10 11.2M
2025-09-16 82.50 83.20 81.80 82.05 3.9M
2025-09-15 82.35 83.65 81.55 82.80 3.9M
2025-09-12 80.15 81.60 80.15 81.30 3.0M
2025-09-11 80.95 82.20 80.10 81.35 2.9M
2025-09-10 82.60 82.85 80.65 80.65 5.2M
2025-09-09 81.00 83.20 81.00 82.35 3.6M
2025-09-08 82.55 82.90 81.75 82.65 2.0M
2025-09-05 82.75 82.90 81.90 82.50 3.5M
2025-09-04 78.45 82.80 78.45 82.80 5.4M
2025-09-03 79.45 80.45 78.35 80.40 3.9M
2025-09-02 82.05 82.05 78.90 79.05 5.0M
2025-09-01 82.15 82.15 81.00 81.50 1.9M
2025-08-29 82.80 82.80 81.40 81.55 3.8M
2025-08-28 81.05 82.35 81.05 82.10 3.8M
2025-08-27 81.55 82.30 80.40 81.05 7.9M
2025-08-26 83.45 83.60 82.25 82.25 6.2M
2025-08-22 82.90 83.75 82.30 83.60 4.0M
2025-08-21 83.10 83.10 81.45 82.40 1.9M
2025-08-20 80.25 82.80 80.25 82.70 3.0M
2025-08-19 81.20 82.05 81.10 81.60 4.1M
2025-08-18 80.60 82.30 80.60 81.30 26.9M
2025-08-15 82.20 82.60 81.30 81.75 3.8M
2025-08-14 82.90 82.90 81.05 81.95 7.1M
2025-08-13 82.75 82.75 80.75 81.75 9.3M
2025-08-12 81.90 82.80 81.20 81.30 6.6M
2025-08-11 81.95 82.05 80.90 81.80 4.1M
2025-08-08 83.30 83.30 81.15 81.70 7.4M
2025-08-07 80.00 81.70 80.00 81.70 4.0M
2025-08-06 81.00 81.10 80.25 80.90 6.1M
2025-08-05 80.00 80.90 80.00 80.40 6.6M
2025-08-04 81.05 81.35 80.00 80.45 7.6M
2025-08-01 82.00 82.45 81.40 81.75 4.3M
2025-07-31 81.40 82.95 81.40 82.30 7.5M
2025-07-30 82.50 82.50 80.95 81.95 5.6M
2025-07-29 84.00 84.00 82.25 82.45 7.3M
2025-07-28 85.60 85.95 81.80 82.55 10.0M
2025-07-25 88.30 88.30 84.50 85.70 14.7M
2025-07-24 82.50 88.25 80.35 87.80 26.0M
2025-07-23 78.40 78.85 77.25 77.50 5.6M
2025-07-22 78.40 79.65 77.40 78.00 5.8M
2025-07-21 81.20 81.20 79.40 79.60 3.8M
2025-07-18 80.15 80.30 79.65 79.65 4.6M
2025-07-17 78.95 80.05 78.55 79.70 4.3M
2025-07-16 78.80 80.85 78.80 79.55 3.2M
2025-07-15 79.35 80.45 78.90 79.45 5.5M
2025-07-14 78.40 80.00 78.40 79.20 4.8M
2025-07-11 80.35 80.35 79.05 79.20 5.9M
2025-07-10 80.30 81.00 79.20 79.95 5.7M
2025-07-09 81.10 81.75 79.00 79.40 12.0M
2025-07-08 81.85 82.20 80.90 81.80 23.7M
2025-07-07 83.55 83.55 81.85 81.90 4.8M
2025-07-04 83.50 83.65 82.60 83.30 22.7M
2025-07-03 83.70 84.25 82.95 83.80 9.9M
2025-07-02 83.70 84.40 82.00 82.90 4.9M
2025-07-01 84.00 84.25 82.20 83.55 6.9M
2025-06-30 81.25 83.20 81.25 82.45 6.5M
2025-06-27 83.20 83.75 81.80 83.15 6.8M
2025-06-26 80.20 81.75 80.15 81.75 5.7M
2025-06-25 80.45 81.45 79.20 80.15 5.8M
2025-06-24 81.50 81.70 80.45 81.15 7.4M
2025-06-23 82.05 82.15 80.65 81.00 3.6M
2025-06-20 82.00 83.60 82.00 82.15 15.5M
2025-06-19 83.20 83.30 82.00 82.30 6.4M
2025-06-18 83.40 83.45 82.30 82.75 5.6M
2025-06-17 82.85 83.95 82.15 82.70 16.4M
2025-06-16 83.30 83.30 80.05 83.05 13.4M
2025-06-13 82.00 86.25 81.90 83.45 32.3M
2025-06-12 79.30 83.45 79.15 82.60 17.3M
2025-06-11 80.60 81.15 78.95 79.25 5.6M
2025-06-10 76.55 81.90 76.55 80.85 10.5M
2025-06-09 77.05 77.05 75.45 76.30 3.7M
2025-06-06 76.55 77.00 75.20 75.60 4.5M
2025-06-05 76.40 76.90 75.85 76.55 3.4M
2025-06-04 77.50 77.50 75.65 76.70 7.2M
2025-06-03 78.00 78.05 77.00 77.00 8.1M
2025-06-02 76.55 78.65 76.55 77.80 11.0M
2025-05-30 78.00 79.05 78.00 78.00 13.8M
2025-05-29 78.15 78.90 77.90 78.00 5.7M
2025-05-28 78.60 79.25 77.65 77.65 24.6M
2025-05-27 78.85 79.75 78.20 78.70 12.2M
2025-05-23 78.60 79.40 76.85 78.05 7.1M
2025-05-22 77.95 78.95 77.75 78.50 12.1M
2025-05-21 78.50 79.10 78.50 78.85 7.1M
2025-05-20 78.50 80.25 78.15 79.30 19.9M
2025-05-19 76.85 78.70 76.85 78.10 9.2M
2025-05-16 78.05 79.15 77.85 77.95 9.2M
2025-05-15 77.90 79.50 76.10 78.00 20.2M
2025-05-14 77.50 80.10 77.50 79.00 14.3M
2025-05-13 77.60 79.15 77.55 78.00 15.1M
2025-05-12 78.10 79.60 77.70 77.85 7.8M
2025-05-09 78.05 78.60 77.15 77.65 5.8M
2025-05-08 79.10 79.30 77.70 78.00 7.9M
2025-05-07 79.50 79.50 77.50 78.30 109.3M
2025-05-06 79.20 79.85 78.05 79.10 10.6M
2025-05-02 81.30 82.00 79.95 80.00 7.8M
2025-05-01 80.20 82.15 80.05 81.10 5.8M
2025-04-30 79.70 80.55 78.95 80.10 11.8M
2025-04-29 77.35 80.90 77.35 79.25 32.9M
2025-04-28 81.70 83.25 76.95 77.30 28.4M
2025-04-25 81.10 81.55 78.60 80.80 55.9M
2025-04-24 79.45 80.80 78.20 80.80 33.4M
2025-04-23 79.00 79.90 77.50 79.90 32.2M
2025-04-22 76.65 78.80 75.00 78.80 44.9M
2025-04-17 76.10 77.05 74.35 75.50 20.9M
2025-04-16 73.00 77.55 72.60 76.55 26.4M
2025-04-15 71.65 73.60 71.25 73.40 15.4M
2025-04-14 68.75 71.40 67.45 71.35 12.3M
2025-04-11 66.50 67.45 66.25 67.30 17.0M
2025-04-10 68.20 68.55 65.15 66.30 23.1M
2025-04-09 64.65 67.75 63.85 66.20 15.9M
2025-04-08 68.50 70.60 67.80 69.65 9.2M
2025-04-07 68.30 70.85 66.50 67.55 12.2M
2025-04-04 73.00 73.55 70.05 70.90 15.3M
2025-04-03 76.75 77.70 73.15 73.80 6.4M
2025-04-02 77.55 78.60 77.55 78.15 4.0M
2025-04-01 80.55 80.55 78.10 78.60 4.2M
2025-03-31 79.15 79.50 78.45 78.85 10.7M
2025-03-28 79.60 80.75 79.60 80.00 10.0M
2025-03-27 80.00 80.75 78.50 79.75 9.7M
2025-03-26 81.85 82.25 80.85 80.85 7.4M
2025-03-25 81.15 81.20 80.45 81.10 4.7M
2025-03-24 81.00 81.55 80.50 81.05 5.2M
2025-03-21 79.90 81.15 79.90 80.85 57.1M
2025-03-20 78.70 81.00 78.70 80.10 20.7M
2025-03-19 80.00 80.65 79.05 80.40 10.4M
2025-03-18 78.75 79.60 78.40 79.55 6.4M
2025-03-17 76.60 78.95 76.60 78.95 5.4M
2025-03-14 75.75 77.25 75.75 76.95 4.0M
2025-03-13 75.30 76.55 75.25 76.30 5.3M
2025-03-12 76.90 77.60 75.65 75.75 7.3M
2025-03-11 78.85 79.00 76.30 77.10 14.6M
2025-03-10 79.40 79.40 77.75 78.85 10.4M
2025-03-07 76.30 78.80 75.50 78.80 9.0M
2025-03-06 70.45 76.35 70.45 76.35 11.1M
2025-03-05 69.20 70.55 69.20 69.60 15.4M
2025-03-04 69.85 70.75 69.20 69.20 10.3M
2025-03-03 71.45 72.05 70.70 70.70 6.8M
2025-02-28 71.15 71.60 70.85 71.10 16.6M
2025-02-27 71.25 71.75 69.95 71.10 8.8M
2025-02-26 74.90 74.90 71.10 71.25 9.7M
2025-02-25 74.90 75.50 74.15 74.35 5.4M
2025-02-24 75.25 75.50 74.65 75.20 3.5M
2025-02-21 74.30 76.10 74.30 75.15 3.5M
2025-02-20 74.60 75.30 74.05 74.55 3.3M
2025-02-19 75.75 76.05 75.00 75.05 3.9M
2025-02-18 75.35 75.85 75.00 75.85 3.9M
2025-02-17 76.55 76.65 75.35 75.45 7.8M
2025-02-14 76.30 76.95 75.55 76.55 6.8M
2025-02-13 75.75 76.30 74.60 75.95 9.6M
2025-02-12 75.45 76.40 74.75 75.20 5.3M
2025-02-11 77.45 77.55 75.00 75.75 8.7M
2025-02-10 74.50 77.60 74.50 77.55 7.1M
2025-02-07 73.15 74.20 72.80 74.05 4.7M
2025-02-06 75.80 75.80 73.40 73.55 5.4M
2025-02-05 72.40 75.45 72.40 75.00 5.4M
2025-02-04 73.35 73.85 72.75 73.30 3.5M
2025-02-03 72.45 74.20 72.45 73.90 5.3M
2025-01-31 73.85 74.30 73.45 74.15 8.8M
2025-01-30 71.05 74.00 71.05 73.80 11.3M
2025-01-29 72.75 72.75 71.15 71.25 2.7M
2025-01-28 71.95 72.00 70.85 71.40 3.8M
2025-01-27 70.45 71.35 70.30 71.00 6.1M
2025-01-24 71.20 71.75 69.90 70.45 6.4M
2025-01-23 70.30 71.30 70.05 71.25 8.2M
2025-01-22 71.60 71.60 70.25 70.65 6.8M
2025-01-21 71.50 71.80 70.95 71.10 4.7M
2025-01-20 71.70 72.05 71.30 71.45 6.9M
2025-01-17 71.90 72.30 71.65 71.70 6.9M
2025-01-16 72.15 72.55 70.90 71.50 6.9M
2025-01-15 70.15 72.20 70.15 71.75 7.5M
2025-01-14 71.15 71.15 69.90 69.90 10.4M
2025-01-13 69.90 70.35 69.60 69.90 8.9M
2025-01-10 71.25 72.05 69.90 69.90 10.0M
2025-01-09 70.35 71.55 69.60 71.35 10.9M
2025-01-08 71.65 73.55 69.90 70.55 13.9M
2025-01-07 71.70 72.25 71.00 71.20 6.2M
2025-01-06 72.95 73.35 71.70 71.70 29.6M
2025-01-03 74.55 74.55 72.35 72.60 4.4M
2025-01-02 73.80 73.95 72.70 73.65 4.8M