Futures Singapore MSCI - Sept 2025

🏛️ Singapour →
446.50
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
08:30 452.80 453.28 452.68 452.88 0.0K
08:31 452.75 452.80 452.43 452.73 0.0K
08:32 452.50 452.50 452.45 452.45 0.0K
08:33 452.43 452.45 452.23 452.25 0.0K
08:34 452.20 452.38 452.13 452.30 0.0K
08:35 452.35 452.35 452.10 452.30 0.0K
08:36 452.30 452.33 452.18 452.18 0.0K
08:37 452.13 452.20 452.08 452.20 0.0K
08:38 452.23 452.40 452.23 452.25 0.0K
08:39 452.23 452.35 452.23 452.35 0.0K
08:40 452.40 452.40 452.40 452.40 0.0K
08:41 452.40 452.43 452.33 452.40 0.0K
08:42 452.35 452.35 452.35 452.35 0.0K
08:43 452.33 452.40 452.20 452.20 0.0K
08:44 452.33 452.33 452.25 452.28 0.0K
08:45 452.28 452.28 452.23 452.23 0.0K
08:46 452.03 452.38 452.03 452.35 0.0K
08:47 452.38 452.40 452.28 452.30 0.0K
08:48 452.28 452.45 452.28 452.45 0.0K
08:49 452.48 452.60 452.48 452.60 0.0K
08:50 452.65 452.68 452.48 452.48 0.0K
08:51 452.43 452.53 452.38 452.50 0.0K
08:52 452.55 452.58 452.53 452.55 0.0K
08:53 452.53 452.53 452.45 452.53 0.0K
08:54 452.63 452.68 452.53 452.65 0.0K
08:55 452.70 452.73 452.48 452.48 0.0K
08:56 452.43 452.63 452.43 452.55 0.0K
08:57 452.53 452.58 452.48 452.58 0.0K
08:58 452.53 452.70 452.53 452.63 0.0K
08:59 452.60 452.70 452.60 452.68 0.0K
09:00 452.55 452.80 452.33 452.40 0.0K
09:01 452.38 452.93 452.28 452.93 0.0K
09:02 452.83 452.98 452.63 452.88 0.0K
09:03 452.88 452.95 452.80 452.90 0.0K
09:04 452.93 452.98 452.88 452.90 0.0K
09:05 452.83 452.83 452.73 452.83 0.0K
09:06 452.83 452.83 452.68 452.75 0.0K
09:07 452.73 452.78 452.33 452.33 0.0K
09:08 452.28 452.38 452.00 452.08 0.0K
09:09 452.05 452.05 451.98 452.03 0.0K
09:10 451.98 452.33 451.98 452.23 0.0K
09:11 452.13 452.33 452.08 452.33 0.0K
09:12 452.15 452.50 452.15 452.48 0.0K
09:13 452.50 452.50 452.28 452.43 0.0K
09:14 452.40 452.50 452.15 452.18 0.0K
09:15 452.25 452.30 452.18 452.30 0.0K
09:16 452.40 452.40 452.25 452.30 0.0K
09:17 452.33 452.48 452.33 452.45 0.0K
09:18 452.48 452.53 452.45 452.45 0.0K
09:19 452.43 452.48 452.35 452.45 0.0K
09:20 452.45 452.58 452.45 452.50 0.0K
09:21 452.53 452.78 452.48 452.78 0.0K
09:22 452.73 452.73 452.63 452.70 0.0K
09:23 452.65 452.78 452.63 452.78 0.0K
09:24 452.78 452.78 452.78 452.78 0.0K
09:25 452.93 452.93 452.88 452.88 0.0K
09:26 452.93 453.13 452.93 453.10 0.0K
09:27 453.13 453.13 453.08 453.13 0.0K
09:28 453.10 453.13 453.08 453.13 0.0K
09:29 453.18 453.18 453.03 453.08 0.0K
09:30 453.10 453.10 452.78 452.78 0.0K
09:31 452.73 452.83 452.68 452.78 0.0K
09:32 452.80 452.88 452.78 452.80 0.0K
09:33 452.83 452.85 452.78 452.78 0.0K
09:34 452.88 452.88 452.70 452.70 0.0K
09:35 452.75 452.83 452.73 452.75 0.0K
09:36 452.78 452.83 452.53 452.53 0.0K
09:37 452.53 452.73 452.53 452.58 0.0K
09:38 452.65 452.78 452.60 452.78 0.0K
09:39 452.78 452.83 452.78 452.78 0.0K
09:40 452.78 452.88 452.78 452.83 0.0K
09:41 452.78 452.93 452.75 452.93 0.0K
09:42 452.98 453.15 452.98 453.03 0.0K
09:43 453.00 453.03 452.98 453.03 0.0K
09:44 453.03 453.20 453.03 453.20 0.0K
09:45 453.23 453.28 453.23 453.28 0.0K
09:46 453.28 453.28 453.05 453.05 0.0K
09:47 453.08 453.15 453.03 453.15 0.0K
09:48 453.18 453.18 453.05 453.08 0.0K
09:49 453.03 453.05 452.88 452.88 0.0K
09:50 452.85 452.88 452.80 452.88 0.0K
09:51 452.85 452.85 452.73 452.73 0.0K
09:52 452.70 452.73 452.60 452.60 0.0K
09:53 452.63 452.63 452.50 452.53 0.0K
09:54 452.53 452.60 452.53 452.55 0.0K
09:55 452.55 452.58 452.50 452.50 0.0K
09:56 452.48 452.48 452.33 452.48 0.0K
09:57 452.45 452.48 452.38 452.38 0.0K
09:58 452.45 452.50 452.38 452.43 0.0K
09:59 452.43 452.48 452.43 452.48 0.0K
10:00 452.48 452.53 452.48 452.48 0.0K
10:01 452.50 452.50 452.43 452.43 0.0K
10:02 452.43 452.43 452.33 452.33 0.0K
10:03 452.28 452.38 452.28 452.33 0.0K
10:04 452.33 452.38 452.33 452.38 0.0K
10:05 452.48 452.55 452.33 452.33 0.0K
10:06 452.28 452.35 452.15 452.30 0.0K
10:07 452.25 452.35 452.23 452.35 0.0K
10:08 452.38 452.38 452.03 452.08 0.0K
10:09 452.08 452.08 451.98 451.98 0.0K
10:10 451.98 451.98 451.98 451.98 0.0K
10:11 451.98 451.98 451.98 451.98 0.0K
10:12 451.98 451.98 451.90 451.95 0.0K
10:13 451.93 452.08 451.93 452.05 0.0K
10:14 452.03 452.03 452.03 452.03 0.0K
10:15 452.10 452.13 452.08 452.13 0.0K
10:16 452.05 452.08 452.00 452.00 0.0K
10:17 452.00 452.18 452.00 452.13 0.0K
10:18 452.15 452.23 452.15 452.23 0.0K
10:19 452.33 452.55 452.33 452.55 0.0K
10:20 452.55 452.55 452.53 452.53 0.0K
10:22 452.48 452.48 452.48 452.48 0.0K
10:23 452.48 452.63 452.48 452.63 0.0K
10:24 452.68 452.68 452.68 452.68 0.0K
10:25 452.73 452.73 452.73 452.73 0.0K
10:26 452.68 452.68 452.50 452.53 0.0K
10:27 452.55 452.55 452.53 452.53 0.0K
10:30 452.43 452.58 452.43 452.58 0.0K
10:31 452.50 452.53 452.45 452.50 0.0K
10:32 452.38 452.40 452.35 452.38 0.0K
10:33 452.33 452.40 452.33 452.33 0.0K
10:34 452.38 452.43 452.33 452.33 0.0K
10:35 452.38 452.38 452.38 452.38 0.0K
10:36 452.38 452.43 452.38 452.43 0.0K
10:37 452.43 452.43 452.35 452.43 0.0K
10:38 452.45 452.48 452.40 452.43 0.0K
10:39 452.38 452.38 452.30 452.35 0.0K
10:40 452.33 452.33 452.28 452.28 0.0K
10:41 452.23 452.23 452.20 452.23 0.0K
10:42 452.20 452.23 452.13 452.13 0.0K
10:44 452.13 452.13 452.13 452.13 0.0K
10:45 452.18 452.18 452.18 452.18 0.0K
10:46 452.23 452.33 452.23 452.33 0.0K
10:47 452.30 452.35 452.25 452.28 0.0K
10:48 452.28 452.35 452.20 452.23 0.0K
10:49 452.20 452.25 452.18 452.23 0.0K
10:50 452.15 452.30 452.15 452.25 0.0K
10:51 452.28 452.28 452.28 452.28 0.0K
10:52 452.28 452.35 452.28 452.33 0.0K
10:53 452.30 452.38 452.30 452.38 0.0K
10:54 452.40 452.43 452.40 452.43 0.0K
10:55 452.45 452.48 452.43 452.43 0.0K
10:56 452.45 452.45 452.43 452.43 0.0K
10:57 452.43 452.45 452.43 452.43 0.0K
10:58 452.40 452.43 452.38 452.43 0.0K
10:59 452.43 452.48 452.38 452.48 0.0K
11:00 452.35 452.35 452.35 452.35 0.0K
11:01 452.33 452.33 452.10 452.13 0.0K
11:02 452.18 452.23 452.15 452.20 0.0K
11:03 452.18 452.25 452.18 452.23 0.0K
11:04 452.25 452.25 452.23 452.23 0.0K
11:05 452.23 452.23 452.03 452.03 0.0K
11:06 452.10 452.15 452.05 452.13 0.0K
11:07 452.15 452.15 452.13 452.15 0.0K
11:08 452.15 452.20 452.15 452.18 0.0K
11:09 452.23 452.23 452.23 452.23 0.0K
11:10 452.23 452.23 452.08 452.08 0.0K
11:11 452.13 452.13 452.13 452.13 0.0K
11:12 452.05 452.08 452.05 452.08 0.0K
11:13 452.08 452.08 452.03 452.03 0.0K
11:14 451.98 452.03 451.93 452.03 0.0K
11:15 451.95 451.98 451.95 451.98 0.0K
11:16 452.00 452.03 451.98 451.98 0.0K
11:18 452.03 452.03 451.90 451.90 0.0K
11:19 451.98 451.98 451.93 451.93 0.0K
11:20 451.98 451.98 451.98 451.98 0.0K
11:21 451.95 452.08 451.95 452.03 0.0K
11:22 452.05 452.08 452.05 452.05 0.0K
11:23 452.08 452.08 452.08 452.08 0.0K
11:24 452.08 452.08 451.95 451.98 0.0K
11:25 452.03 452.03 452.03 452.03 0.0K
11:26 451.98 451.98 451.98 451.98 0.0K
11:27 451.98 451.98 451.98 451.98 0.0K
11:28 451.98 452.08 451.98 452.08 0.0K
11:30 452.03 452.03 451.93 452.03 0.0K
11:31 452.03 452.03 452.03 452.03 0.0K
11:32 452.03 452.03 452.03 452.03 0.0K
11:33 452.08 452.13 452.08 452.13 0.0K
11:34 452.15 452.15 452.08 452.10 0.0K
11:35 452.08 452.18 452.03 452.03 0.0K
11:36 452.05 452.15 452.05 452.13 0.0K
11:37 452.18 452.23 452.18 452.23 0.0K
11:38 452.28 452.28 452.23 452.23 0.0K
11:39 452.23 452.23 452.10 452.10 0.0K
11:40 452.13 452.13 452.08 452.08 0.0K
11:41 452.10 452.13 452.10 452.13 0.0K
11:42 452.08 452.08 452.08 452.08 0.0K
11:43 452.08 452.08 452.05 452.08 0.0K
11:44 452.08 452.08 452.08 452.08 0.0K
11:49 452.08 452.08 452.08 452.08 0.0K
11:51 452.13 452.13 452.13 452.13 0.0K
11:53 452.13 452.13 452.13 452.13 0.0K
11:54 452.18 452.18 452.13 452.13 0.0K
11:55 452.13 452.13 452.13 452.13 0.0K
11:56 452.05 452.05 451.98 451.98 0.0K
11:57 452.03 452.03 452.03 452.03 0.0K
11:58 451.95 451.95 451.93 451.93 0.0K
11:59 451.98 452.20 451.98 452.18 0.0K
12:00 452.15 452.15 452.15 452.15 0.0K
12:01 452.08 452.08 451.90 451.93 0.0K
12:02 451.90 451.98 451.90 451.98 0.0K
12:03 452.03 452.08 452.00 452.03 0.0K
12:06 452.03 452.03 452.03 452.03 0.0K
12:08 452.08 452.08 452.08 452.08 0.0K
12:09 452.13 452.13 452.08 452.08 0.0K
12:10 452.08 452.08 452.08 452.08 0.0K
12:11 452.08 452.08 452.08 452.08 0.0K
12:12 452.08 452.13 452.08 452.08 0.0K
12:13 452.08 452.08 452.08 452.08 0.0K
12:14 452.08 452.08 452.03 452.03 0.0K
12:15 452.08 452.08 452.08 452.08 0.0K
12:18 452.03 452.08 452.03 452.08 0.0K
12:22 452.03 452.03 452.03 452.03 0.0K
12:24 452.08 452.08 452.08 452.08 0.0K
12:25 452.08 452.08 452.08 452.08 0.0K
12:26 452.03 452.08 452.03 452.08 0.0K
12:27 452.10 452.10 452.03 452.03 0.0K
12:28 452.03 452.08 452.03 452.08 0.0K
12:29 452.03 452.03 452.03 452.03 0.0K
12:30 451.98 451.98 451.98 451.98 0.0K
12:32 451.98 451.98 451.98 451.98 0.0K
12:33 451.98 452.03 451.98 452.03 0.0K
12:36 452.03 452.03 452.03 452.03 0.0K
12:37 451.98 451.98 451.98 451.98 0.0K
12:38 451.93 451.93 451.88 451.88 0.0K
12:39 451.98 451.98 451.95 451.95 8.9K
12:50 451.98 452.03 451.98 452.03 0.0K
12:52 452.03 452.03 452.03 452.03 0.0K
12:55 451.98 451.98 451.98 451.98 0.0K
12:56 452.08 452.13 452.08 452.08 0.0K
12:57 452.08 452.08 452.08 452.08 0.0K
12:58 452.08 452.08 452.08 452.08 0.0K
12:59 452.08 452.08 452.08 452.08 0.0K
13:00 452.08 452.23 452.05 452.08 0.0K
13:01 452.08 452.08 451.93 451.93 0.0K
13:02 451.88 451.88 451.78 451.85 0.0K
13:03 451.88 452.13 451.88 452.13 0.0K
13:04 452.13 452.13 452.05 452.05 0.0K
13:05 452.10 452.10 451.98 452.00 0.0K
13:06 451.98 451.98 451.93 451.93 0.0K
13:07 451.98 451.98 451.98 451.98 0.0K
13:08 452.05 452.05 451.90 451.93 0.0K
13:09 451.95 452.00 451.88 451.93 0.0K
13:10 451.85 451.93 451.85 451.93 0.0K
13:11 451.98 452.10 451.98 452.00 0.0K
13:12 451.98 452.00 451.98 452.00 0.0K
13:13 451.98 452.05 451.98 452.00 0.0K
13:14 452.03 452.03 452.03 452.03 0.0K
13:15 452.10 452.10 452.03 452.05 0.0K
13:16 452.08 452.08 452.08 452.08 0.0K
13:17 452.00 452.08 452.00 452.05 0.0K
13:18 452.05 452.10 452.03 452.03 0.0K
13:19 451.98 451.98 451.98 451.98 0.0K
13:21 451.98 451.98 451.98 451.98 0.0K
13:22 452.03 452.08 452.03 452.03 0.0K
13:23 451.98 451.98 451.98 451.98 0.0K
13:24 451.98 451.98 451.98 451.98 0.0K
13:25 451.98 452.08 451.98 452.08 0.0K
13:26 452.08 452.10 452.03 452.10 0.0K
13:27 452.08 452.10 452.08 452.08 0.0K
13:28 452.10 452.13 452.08 452.08 0.0K
13:29 452.08 452.08 451.98 451.98 0.0K
13:30 451.98 451.98 451.93 451.93 0.0K
13:31 451.95 452.00 451.95 451.98 0.0K
13:32 451.90 452.03 451.88 452.03 0.0K
13:33 452.00 452.00 451.95 451.98 0.0K
13:34 451.95 451.98 451.90 451.93 0.0K
13:35 451.90 451.90 451.78 451.78 0.0K
13:36 451.75 451.80 451.73 451.78 0.0K
13:38 451.80 451.85 451.78 451.78 0.0K
13:39 451.78 451.83 451.75 451.78 0.0K
13:42 451.75 451.75 451.63 451.63 0.0K
13:43 451.63 451.68 451.60 451.63 0.0K
13:44 451.60 451.63 451.58 451.60 0.0K
13:45 451.58 451.58 451.50 451.53 0.0K
13:46 451.50 451.53 451.50 451.53 0.0K
13:47 451.58 451.58 451.55 451.55 0.0K
13:48 451.53 451.53 451.53 451.53 0.0K
13:50 451.53 451.53 451.53 451.53 0.0K
13:51 451.58 451.58 451.48 451.48 0.0K
13:52 451.48 451.48 451.40 451.40 0.0K
13:53 451.38 451.38 451.33 451.38 0.0K
13:54 451.40 451.43 451.35 451.35 0.0K
13:55 451.35 451.40 451.33 451.40 0.0K
13:56 451.35 451.38 451.35 451.38 0.0K
13:57 451.38 451.40 451.38 451.40 0.0K
13:58 451.40 451.40 451.33 451.33 0.0K
13:59 451.35 451.40 451.35 451.40 0.0K
14:00 451.38 451.43 451.38 451.40 0.0K
14:01 451.40 451.73 451.38 451.70 0.0K
14:02 451.63 451.63 451.58 451.58 0.0K
14:03 451.55 451.55 451.55 451.55 0.0K
14:04 451.55 451.58 451.48 451.48 0.0K
14:05 451.48 451.55 451.48 451.53 0.0K
14:06 451.58 451.58 451.58 451.58 0.0K
14:07 451.53 451.53 451.38 451.38 0.0K
14:08 451.43 451.43 451.43 451.43 0.0K
14:09 451.40 451.40 451.38 451.38 0.0K
14:10 451.38 451.38 451.33 451.33 0.0K
14:11 451.38 451.40 451.38 451.40 0.0K
14:12 451.40 451.60 451.40 451.43 0.0K
14:13 451.43 451.45 451.43 451.43 0.0K
14:14 451.53 451.53 451.53 451.53 0.0K
14:15 451.53 451.53 451.53 451.53 0.0K
14:16 451.53 451.53 451.53 451.53 0.0K
14:17 451.48 451.48 451.43 451.43 0.0K
14:18 451.33 451.33 451.28 451.28 0.0K
14:19 451.25 451.28 451.23 451.23 0.0K
14:20 451.23 451.28 451.23 451.28 0.0K
14:22 451.30 451.30 451.28 451.28 0.0K
14:23 451.38 451.38 451.33 451.33 0.0K
14:24 451.33 451.33 451.33 451.33 0.0K
14:25 451.38 451.38 451.38 451.38 0.0K
14:26 451.43 451.43 451.43 451.43 0.0K
14:27 451.40 451.40 451.28 451.33 0.0K
14:28 451.38 451.40 451.38 451.38 0.0K
14:29 451.43 451.43 451.40 451.43 0.0K
14:30 451.43 451.43 451.43 451.43 0.0K
14:31 451.48 451.48 451.48 451.48 0.0K
14:32 451.53 451.58 451.48 451.53 0.0K
14:33 451.60 451.63 451.60 451.63 0.0K
14:34 451.63 451.63 451.53 451.53 0.0K
14:35 451.53 451.53 451.40 451.40 0.0K
14:36 451.45 451.45 451.40 451.43 0.0K
14:37 451.38 451.38 451.33 451.33 0.0K
14:39 451.30 451.38 451.30 451.35 0.0K
14:40 451.38 451.38 451.35 451.38 0.0K
14:41 451.35 451.35 451.33 451.35 0.0K
14:42 451.38 451.38 451.38 451.38 0.0K
14:43 451.35 451.38 451.35 451.38 0.0K
14:44 451.33 451.43 451.33 451.43 0.0K
14:45 451.40 451.40 451.35 451.35 0.0K
14:46 451.43 451.48 451.43 451.48 0.0K
14:47 451.45 451.45 451.45 451.45 0.0K
14:48 451.43 451.43 451.40 451.40 0.0K
14:49 451.43 451.43 451.43 451.43 0.0K
14:50 451.38 451.38 451.35 451.38 0.0K
14:51 451.38 451.38 451.38 451.38 0.0K
14:52 451.38 451.38 451.28 451.28 0.0K
14:53 451.33 451.38 451.33 451.38 0.0K
14:54 451.38 451.38 451.38 451.38 0.0K
14:56 451.43 451.48 451.43 451.48 0.0K
14:57 451.53 451.53 451.53 451.53 0.0K
14:58 451.48 451.48 451.48 451.48 0.0K
14:59 451.43 451.48 451.43 451.48 0.0K
15:00 451.43 451.53 451.43 451.53 0.0K
15:02 451.58 451.63 451.53 451.58 0.0K
15:03 451.58 451.63 451.58 451.63 0.0K
15:04 451.63 451.63 451.63 451.63 0.0K
15:05 451.63 451.63 451.63 451.63 0.0K
15:06 451.68 451.68 451.68 451.68 0.0K
15:08 451.63 451.63 451.58 451.63 0.0K
15:09 451.58 451.63 451.53 451.53 0.0K
15:10 451.48 451.48 451.48 451.48 0.0K
15:11 451.53 451.53 451.38 451.38 0.0K
15:12 451.40 451.40 451.33 451.33 0.0K
15:13 451.28 451.30 451.23 451.28 0.0K
15:14 451.28 451.33 451.28 451.28 0.0K
15:15 451.25 451.25 451.20 451.20 0.0K
15:16 451.20 451.23 451.03 451.03 0.0K
15:17 451.08 451.08 451.00 451.00 0.0K
15:18 450.98 451.05 450.85 450.85 0.0K
15:19 450.90 450.98 450.83 450.98 0.0K
15:20 451.05 451.30 451.03 451.28 0.0K
15:21 451.25 451.25 451.18 451.18 0.0K
15:22 451.15 451.15 451.05 451.08 0.0K
15:23 451.05 451.13 450.98 451.13 0.0K
15:24 451.10 451.10 451.05 451.05 0.0K
15:25 451.05 451.10 451.05 451.08 0.0K
15:26 451.00 451.15 451.00 451.15 0.0K
15:27 451.18 451.18 451.03 451.03 0.0K
15:28 451.00 451.13 450.98 451.08 0.0K
15:29 451.05 451.05 451.03 451.03 0.0K
15:30 451.03 451.05 451.03 451.03 0.0K
15:31 450.98 451.00 450.75 450.75 0.0K
15:32 450.70 450.83 450.70 450.78 0.0K
15:33 450.75 450.93 450.75 450.93 0.0K
15:34 450.88 450.88 450.80 450.88 0.0K
15:35 450.90 450.90 450.88 450.90 0.0K
15:36 450.85 450.93 450.85 450.93 0.0K
15:37 450.95 450.98 450.95 450.98 0.0K
15:39 450.98 450.98 450.93 450.93 0.0K
15:40 450.90 450.90 450.85 450.85 0.0K
15:41 450.85 450.88 450.80 450.88 0.0K
15:42 450.93 450.93 450.93 450.93 0.0K
15:43 450.95 450.95 450.95 450.95 0.0K
15:45 450.95 450.95 450.80 450.88 0.0K
15:46 450.83 450.88 450.83 450.88 0.0K
15:47 450.93 450.93 450.88 450.93 0.0K
15:48 450.88 450.90 450.85 450.85 0.0K
15:49 450.90 450.93 450.90 450.93 0.0K
15:50 450.93 450.98 450.90 450.98 0.0K
15:51 450.98 451.00 450.93 450.93 0.0K
15:52 450.93 450.98 450.93 450.98 0.0K
15:53 450.98 450.98 450.95 450.98 0.0K
15:54 450.98 450.98 450.98 450.98 0.0K
15:55 451.03 451.08 450.98 451.08 0.0K
15:57 451.00 451.03 450.98 450.98 0.0K
15:58 451.03 451.03 451.03 451.03 0.0K
15:59 451.08 451.18 451.08 451.18 0.0K
16:00 451.23 451.23 451.08 451.10 0.0K
16:01 451.13 451.23 451.13 451.23 0.0K
16:02 451.28 451.28 451.18 451.18 0.0K
16:03 451.18 451.23 451.18 451.23 0.0K
16:04 451.25 451.28 451.23 451.28 0.0K
16:05 451.33 451.43 451.33 451.43 0.0K
16:07 451.45 451.45 451.30 451.33 0.0K
16:09 451.33 451.33 451.33 451.33 0.0K
16:10 451.35 451.38 451.35 451.38 0.0K
16:11 451.40 451.43 451.40 451.43 0.0K
16:12 451.48 451.48 451.48 451.48 0.0K
16:13 451.48 451.48 451.38 451.43 0.0K
16:14 451.45 451.48 451.45 451.48 0.0K
16:15 451.53 451.63 451.53 451.63 0.0K
16:16 451.58 451.68 451.58 451.65 0.0K
16:17 451.68 451.70 451.68 451.68 0.0K
16:18 451.68 451.73 451.58 451.58 0.0K
16:19 451.63 451.63 451.58 451.58 0.0K
16:20 451.63 451.68 451.63 451.68 0.0K
16:21 451.73 451.78 451.73 451.75 0.0K
16:22 451.73 451.73 451.73 451.73 0.0K
16:24 451.73 451.73 451.63 451.65 0.0K
16:25 451.68 451.68 451.60 451.63 0.0K
16:26 451.65 451.73 451.65 451.68 0.0K
16:27 451.65 451.65 451.55 451.60 0.0K
16:28 451.63 451.63 451.63 451.63 0.0K
16:30 451.55 451.58 451.53 451.58 0.0K
16:31 451.53 451.58 451.53 451.58 0.0K
16:34 451.50 451.58 451.50 451.58 0.0K
16:35 451.60 451.60 451.58 451.58 0.0K
16:36 451.63 451.63 451.58 451.60 0.0K
16:37 451.63 451.63 451.53 451.53 0.0K
16:38 451.55 451.60 451.53 451.60 0.0K
16:39 451.55 451.58 451.55 451.55 0.0K
16:40 451.53 451.58 451.53 451.58 0.0K
16:41 451.58 451.63 451.58 451.58 0.0K
16:42 451.55 451.58 451.53 451.53 0.0K
16:43 451.53 451.53 451.53 451.53 0.0K
16:44 451.53 451.53 451.53 451.53 0.0K
16:45 451.53 451.65 451.53 451.65 0.0K
16:46 451.63 451.70 451.60 451.70 0.0K
16:47 451.68 451.70 451.68 451.70 0.0K
16:48 451.70 451.70 451.53 451.53 0.0K
16:49 451.50 451.53 451.50 451.53 0.0K
16:50 451.45 451.45 451.38 451.38 0.0K
16:51 451.38 451.38 451.33 451.33 0.0K
16:52 451.33 451.38 451.33 451.38 0.0K
16:53 451.40 451.43 451.35 451.38 0.0K
16:54 451.33 451.33 451.33 451.33 0.0K
16:55 451.33 451.38 451.33 451.38 0.0K
16:56 451.38 451.43 451.30 451.38 0.0K
16:57 451.38 451.38 451.38 451.38 0.0K
16:58 451.33 451.38 451.30 451.33 0.0K
16:59 451.33 451.38 451.33 451.33 0.0K
17:00 451.33 451.43 451.33 451.43 0.0K
17:01 451.43 451.43 451.23 451.38 0.0K
17:02 451.38 451.38 451.25 451.28 0.0K
17:03 451.23 451.23 451.15 451.18 0.0K
17:04 451.15 451.18 451.03 451.03 0.0K
17:05 451.10 451.13 451.08 451.10 0.0K
17:06 451.00 451.00 450.88 450.88 0.0K
17:07 450.83 450.93 450.83 450.93 0.0K
17:08 450.88 450.93 450.83 450.85 0.0K
17:09 450.88 450.88 450.83 450.83 0.0K
17:10 450.80 450.93 450.80 450.83 0.0K
17:11 450.85 450.85 450.80 450.80 0.0K
17:12 450.88 450.88 450.78 450.78 0.0K
17:13 450.80 450.83 450.78 450.78 0.0K
17:14 450.83 450.83 450.83 450.83 0.0K
17:15 450.88 450.93 450.88 450.93 0.0K
17:16 450.93 451.13 450.93 451.13 0.0K
17:17 451.13 451.13 450.95 450.95 0.0K
17:18 450.95 450.98 450.90 450.98 0.0K
17:19 450.98 451.10 450.98 451.05 0.0K
17:20 451.08 451.10 451.08 451.10 0.0K
17:21 451.10 451.10 451.10 451.10 0.0K
17:23 451.10 451.10 451.10 451.10 0.0K
17:24 451.10 451.10 451.10 451.10 0.0K
17:25 451.13 451.15 451.13 451.15 0.0K
17:30 451.45 451.45 451.45 451.45 0.0K
17:33 451.45 451.45 451.45 451.45 0.0K
17:34 451.45 451.45 451.45 451.45 0.0K
17:35 450.95 451.05 450.95 451.05 0.0K
17:36 451.05 451.05 451.05 451.05 0.0K
17:37 451.03 451.03 451.03 451.03 0.0K
17:38 451.00 451.03 450.75 450.75 0.0K
17:39 450.78 450.78 450.75 450.75 0.0K
17:40 450.78 450.80 450.75 450.78 0.0K
17:43 450.75 450.83 450.75 450.83 0.0K
17:44 450.78 450.80 450.78 450.78 0.0K
17:45 450.78 450.78 450.75 450.75 0.0K
17:46 450.68 450.68 450.68 450.68 0.0K
17:47 450.63 450.63 450.63 450.63 0.0K
17:49 450.68 450.68 450.68 450.68 0.0K
17:50 450.65 450.65 450.65 450.65 0.0K
17:52 450.65 450.65 450.58 450.58 0.0K
17:53 450.58 450.58 450.58 450.58 0.0K
17:55 450.58 450.58 450.58 450.58 0.0K
17:59 450.68 450.68 450.65 450.68 0.0K
18:00 450.65 450.65 450.58 450.60 0.0K
18:01 450.63 450.65 450.60 450.65 0.0K
18:02 450.60 450.65 450.60 450.65 0.0K
18:03 450.65 450.65 450.65 450.65 0.0K
18:04 450.68 450.73 450.68 450.73 0.0K
18:05 450.70 450.73 450.68 450.68 0.0K
18:06 450.73 450.73 450.73 450.73 0.0K
18:07 450.75 450.78 450.75 450.78 0.0K
18:08 450.80 450.83 450.80 450.83 0.0K
18:10 450.83 450.93 450.83 450.93 0.0K
18:12 450.90 450.90 450.88 450.88 0.0K
18:13 450.95 450.98 450.95 450.95 0.0K
18:14 451.08 451.08 451.05 451.08 0.0K
18:15 451.05 451.08 450.98 450.98 0.0K
18:16 451.05 451.05 451.00 451.00 0.0K
18:17 451.03 451.08 451.03 451.08 0.0K
18:19 451.15 451.15 451.05 451.10 0.0K
18:20 451.08 451.08 451.03 451.03 0.0K
18:21 451.08 451.08 451.08 451.08 0.0K
18:22 451.13 451.20 451.13 451.20 0.0K
18:23 451.15 451.15 451.15 451.15 0.0K
18:24 451.25 451.25 451.15 451.15 0.0K
18:25 451.18 451.18 451.15 451.15 0.0K
18:26 451.15 451.18 451.15 451.15 0.0K
18:27 451.18 451.18 451.15 451.18 0.0K
18:28 451.20 451.20 451.18 451.18 0.0K
18:29 451.15 451.15 451.15 451.15 0.0K
18:30 451.15 451.18 451.15 451.18 0.0K
18:31 451.25 451.25 451.15 451.15 0.0K
18:32 451.15 451.18 451.15 451.18 0.0K
18:33 451.15 451.15 451.15 451.15 0.0K
18:34 451.20 451.20 451.10 451.18 0.0K
18:35 451.15 451.15 451.10 451.10 0.0K
18:37 451.15 451.15 451.03 451.03 0.0K
18:38 451.03 451.03 451.03 451.03 0.0K
18:39 451.05 451.08 451.05 451.08 0.0K
18:40 451.13 451.15 451.13 451.15 0.0K
18:41 451.10 451.10 451.05 451.05 0.0K
18:43 451.10 451.10 451.10 451.10 0.0K
18:47 450.98 450.98 450.98 450.98 0.0K
18:48 451.05 451.05 451.05 451.05 0.0K
18:51 451.03 451.03 450.95 450.95 0.0K
18:52 451.00 451.00 451.00 451.00 0.0K
18:54 451.00 451.00 450.78 450.78 0.0K
18:55 450.80 450.83 450.80 450.83 0.0K
18:57 450.78 450.78 450.78 450.78 0.0K
18:58 450.78 450.78 450.78 450.78 0.0K
18:59 450.75 450.75 450.75 450.75 0.0K
19:00 450.68 450.68 450.58 450.63 0.0K
19:01 450.63 450.68 450.63 450.65 0.0K
19:02 450.68 450.75 450.65 450.68 0.0K
19:03 450.75 450.78 450.75 450.78 0.0K
19:04 450.75 450.80 450.75 450.80 0.0K
19:05 450.75 450.80 450.75 450.80 0.0K
19:07 450.75 450.78 450.75 450.78 0.0K
19:08 450.73 450.80 450.68 450.80 0.0K
19:09 450.78 450.78 450.78 450.78 0.0K
19:10 450.78 450.78 450.70 450.70 0.0K
19:11 450.73 450.73 450.70 450.70 0.0K
19:12 450.68 450.68 450.68 450.68 0.0K
19:13 450.63 450.63 450.63 450.63 0.0K
19:15 450.70 450.70 450.70 450.70 0.0K
19:16 450.63 450.68 450.63 450.68 0.0K
19:19 450.65 450.65 450.65 450.65 0.0K
19:20 450.68 450.78 450.68 450.75 0.0K
19:21 450.75 450.75 450.60 450.60 0.0K
19:22 450.58 450.58 450.55 450.55 0.0K
19:23 450.60 450.65 450.60 450.63 0.0K
19:25 450.58 450.58 450.58 450.58 0.0K
19:26 450.58 450.63 450.58 450.63 0.0K
19:27 450.60 450.63 450.60 450.63 0.0K
19:29 450.68 450.68 450.65 450.65 0.0K
19:30 450.63 450.65 450.63 450.65 0.0K
19:31 450.68 450.68 450.68 450.68 0.0K
19:39 450.68 450.68 450.68 450.68 0.0K
19:43 450.73 450.73 450.70 450.73 0.0K
19:44 450.73 450.73 450.70 450.73 0.0K
19:45 450.68 450.68 450.65 450.65 0.0K
19:46 450.68 450.70 450.65 450.70 0.0K
19:47 450.63 450.63 450.58 450.58 0.0K
19:48 450.60 450.63 450.60 450.63 0.0K
19:49 450.60 450.60 450.55 450.55 0.0K
19:50 450.60 450.60 450.55 450.55 0.0K
19:51 450.60 450.60 450.60 450.60 0.0K
19:52 450.60 450.60 450.40 450.45 0.0K
19:53 450.35 450.45 450.35 450.45 0.0K
19:55 450.45 450.45 450.45 450.45 0.0K
19:57 450.50 450.50 450.45 450.45 0.0K
19:58 450.50 450.50 450.50 450.50 0.0K
19:59 450.45 450.45 450.45 450.45 0.0K
20:00 450.53 450.73 450.53 450.73 0.0K
20:01 450.83 450.85 450.78 450.85 0.0K
20:02 450.83 450.83 450.78 450.78 0.0K
20:03 450.78 450.78 450.73 450.73 0.0K
20:06 450.68 450.68 450.68 450.68 0.0K
20:09 450.65 450.68 450.65 450.68 0.0K
20:10 450.75 450.75 450.70 450.70 0.0K
20:12 450.75 450.75 450.70 450.73 0.0K
20:13 450.70 450.73 450.70 450.70 0.0K
20:14 450.73 450.75 450.73 450.73 0.0K
20:16 450.75 450.78 450.75 450.78 0.0K
20:17 450.75 450.78 450.75 450.78 0.0K
20:18 450.75 450.83 450.75 450.83 0.0K
20:19 450.80 450.83 450.80 450.83 0.0K
20:20 450.83 450.83 450.83 450.83 0.0K
20:21 450.88 450.88 450.88 450.88 0.0K
20:22 450.90 450.90 450.85 450.85 0.0K
20:23 450.95 451.00 450.93 450.93 0.0K
20:24 450.90 450.95 450.90 450.95 0.0K
20:25 450.90 450.90 450.90 450.90 0.0K
20:26 450.88 450.95 450.88 450.95 0.0K
20:27 450.83 450.83 450.83 450.83 0.0K
20:29 450.78 450.80 450.78 450.78 0.0K
20:30 450.75 450.78 450.73 450.73 0.0K
20:31 450.73 450.75 450.73 450.75 0.0K
20:33 450.75 450.75 450.73 450.75 0.0K
20:34 450.73 450.75 450.73 450.73 0.0K
20:35 450.75 450.75 450.75 450.75 0.0K
20:37 450.75 450.75 450.75 450.75 0.0K
20:38 450.70 450.70 450.70 450.70 0.0K
20:41 450.83 450.85 450.83 450.85 0.0K
20:42 450.83 450.85 450.83 450.83 0.0K
20:43 450.85 450.85 450.83 450.85 0.0K
20:44 450.83 450.85 450.83 450.83 0.0K
20:45 450.85 450.93 450.85 450.93 0.0K
20:46 450.88 450.90 450.88 450.90 0.0K
20:47 450.88 450.90 450.88 450.90 0.0K
20:48 450.88 450.90 450.88 450.90 0.0K
20:50 450.88 450.90 450.88 450.90 0.0K
20:51 450.93 450.93 450.90 450.93 0.0K
20:52 450.90 450.90 450.90 450.90 0.0K
20:53 450.90 450.90 450.88 450.90 0.0K
20:54 450.88 450.90 450.88 450.90 0.0K
20:55 450.88 450.90 450.88 450.88 0.0K
20:56 450.90 450.90 450.90 450.90 0.0K
20:57 450.93 450.93 450.90 450.90 0.0K
20:58 450.93 450.93 450.88 450.88 0.0K
20:59 450.90 450.90 450.85 450.85 0.0K
21:00 450.90 450.90 450.68 450.70 0.0K
21:01 450.78 450.78 450.78 450.78 0.0K
21:02 450.78 450.78 450.78 450.78 0.0K
21:09 450.75 450.75 450.75 450.75 0.0K
21:10 450.70 450.75 450.70 450.70 0.0K
21:13 450.75 450.75 450.75 450.75 0.0K
21:14 450.75 450.75 450.75 450.75 0.0K
21:15 450.58 450.58 450.58 450.58 0.0K
21:16 450.65 450.68 450.63 450.63 0.0K
21:17 450.58 450.63 450.58 450.63 0.0K
21:18 450.60 450.60 450.60 450.60 0.0K
21:19 450.60 450.60 450.60 450.60 0.0K
21:20 450.63 450.63 450.63 450.63 0.0K
21:22 450.68 450.68 450.63 450.63 0.0K
21:23 450.65 450.68 450.65 450.68 0.0K
21:25 450.73 450.73 450.73 450.73 0.0K
21:27 450.65 450.65 450.60 450.63 0.0K
21:28 450.68 450.70 450.65 450.68 0.0K
21:29 450.65 450.73 450.65 450.73 0.0K
21:30 450.75 450.75 450.38 450.43 0.0K
21:31 450.35 450.53 450.35 450.45 0.0K
21:32 450.53 450.80 450.45 450.75 0.0K
21:33 450.98 451.08 450.90 451.05 0.0K
21:34 451.08 451.35 451.08 451.30 0.0K
21:35 451.30 451.30 451.10 451.20 0.0K
21:36 451.15 451.48 451.15 451.40 0.0K
21:37 451.38 451.40 451.18 451.30 0.0K
21:38 451.25 451.25 451.20 451.25 0.0K
21:39 451.10 451.18 451.08 451.15 0.0K
21:40 451.13 451.15 451.13 451.15 0.0K
21:41 451.18 451.30 451.10 451.28 0.0K
21:42 451.28 451.33 451.23 451.23 0.0K
21:43 451.25 451.35 451.20 451.30 0.0K
21:44 451.30 451.50 451.30 451.40 0.0K
21:45 451.45 451.45 451.30 451.30 0.0K
21:46 451.30 451.38 451.30 451.30 0.0K
21:47 451.35 451.40 451.35 451.38 0.0K
21:48 451.40 451.45 451.38 451.38 0.0K
21:49 451.38 451.50 451.38 451.48 0.0K
21:50 451.45 451.48 451.40 451.45 0.0K
21:51 451.40 451.53 451.40 451.48 0.0K
21:52 451.50 451.50 451.45 451.50 0.0K
21:53 451.50 451.50 451.25 451.35 0.0K
21:54 451.35 451.45 451.35 451.40 0.0K
21:55 451.53 451.60 451.53 451.55 0.0K
21:56 451.63 451.63 451.50 451.50 0.0K
21:57 451.60 451.65 451.58 451.63 0.0K
21:58 451.65 451.73 451.63 451.73 0.0K
21:59 451.80 451.85 451.78 451.83 0.0K
22:00 451.80 451.80 451.65 451.70 0.0K
22:01 451.55 451.65 451.55 451.65 0.0K
22:02 451.60 451.80 451.60 451.80 0.0K
22:03 451.70 451.70 451.70 451.70 0.0K
22:06 451.78 451.88 451.70 451.70 0.0K
22:07 451.78 451.78 451.78 451.78 0.0K
22:08 451.78 451.80 451.70 451.80 0.0K
22:09 451.78 451.80 451.78 451.80 0.0K
22:10 451.78 451.80 451.73 451.80 0.0K
22:11 451.75 451.75 451.65 451.68 0.0K
22:12 451.63 451.63 451.48 451.48 0.0K
22:13 451.43 451.45 451.38 451.40 0.0K
22:14 451.38 451.43 451.38 451.43 0.0K
22:15 451.45 451.58 451.45 451.58 0.0K
22:16 451.60 451.63 451.60 451.60 0.0K
22:17 451.60 451.65 451.60 451.60 0.0K
22:18 451.78 451.80 451.70 451.70 0.0K
22:19 451.70 451.78 451.70 451.78 0.0K
22:20 451.83 451.90 451.83 451.83 0.0K
22:21 451.85 451.98 451.85 451.98 0.0K
22:22 451.90 451.98 451.80 451.98 0.0K
22:23 451.98 452.10 451.98 452.10 0.0K
22:24 452.08 452.10 452.08 452.10 0.0K
22:25 452.08 452.10 451.98 452.10 0.0K
22:26 452.13 452.18 452.13 452.15 0.0K
22:27 452.15 452.20 452.15 452.15 0.0K
22:28 452.18 452.23 452.13 452.20 0.0K
22:29 452.20 452.33 452.20 452.28 0.0K
22:30 452.33 452.43 452.33 452.40 0.0K
22:31 452.43 452.48 452.43 452.48 0.0K
22:32 452.40 452.40 452.40 452.40 0.0K
22:33 452.45 452.45 452.33 452.43 0.0K
22:34 452.45 452.45 452.38 452.38 0.0K
22:35 452.35 452.48 452.35 452.43 0.0K
22:36 452.45 452.45 452.30 452.30 0.0K
22:37 452.33 452.33 452.20 452.23 0.0K
22:38 452.23 452.28 452.23 452.25 0.0K
22:39 452.28 452.28 452.25 452.28 0.0K
22:40 452.25 452.40 452.25 452.40 0.0K
22:41 452.35 452.40 452.35 452.35 0.0K
22:42 452.20 452.30 452.20 452.28 0.0K
22:43 452.28 452.30 452.25 452.25 0.0K
22:44 452.25 452.40 452.25 452.40 0.0K
22:45 452.38 452.40 452.30 452.40 0.0K
22:46 452.35 452.38 452.35 452.38 0.0K
22:47 452.35 452.35 452.35 452.35 0.0K
22:48 452.35 452.40 452.35 452.40 0.0K
22:49 452.35 452.35 452.33 452.35 0.0K
22:50 452.40 452.40 452.40 452.40 0.0K
22:51 452.35 452.45 452.35 452.43 0.0K
22:52 452.43 452.43 452.35 452.35 0.0K
22:53 452.35 452.50 452.35 452.50 0.0K
22:54 452.48 452.48 452.20 452.20 0.0K
22:55 452.25 452.30 452.25 452.28 0.0K
22:56 452.30 452.30 452.15 452.20 0.0K
22:57 452.18 452.20 452.15 452.15 0.0K
22:58 452.15 452.25 452.15 452.25 0.0K
22:59 452.23 452.25 452.20 452.20 0.0K
23:00 452.13 452.15 452.13 452.15 0.0K
23:01 452.13 452.20 452.13 452.20 0.0K
23:02 452.13 452.13 451.93 451.95 0.0K
23:03 451.98 451.98 451.98 451.98 0.0K
23:04 452.03 452.08 451.90 451.93 0.0K
23:05 451.95 451.95 451.88 451.88 0.0K
23:07 451.98 451.98 451.93 451.95 0.0K
23:08 451.98 452.00 451.98 452.00 0.0K
23:09 451.98 452.00 451.98 452.00 0.0K
23:10 451.95 452.03 451.95 452.00 0.0K
23:11 451.98 452.00 451.88 451.88 0.0K
23:12 451.88 452.00 451.88 451.98 0.0K
23:13 451.93 452.08 451.93 452.05 0.0K
23:14 452.05 452.10 452.00 452.00 0.0K
23:15 452.00 452.05 452.00 452.05 0.0K
23:16 452.10 452.20 452.10 452.20 0.0K
23:17 452.18 452.23 452.18 452.20 0.0K
23:18 452.20 452.25 452.20 452.25 0.0K
23:19 452.28 452.30 452.10 452.10 0.0K
23:20 452.10 452.10 452.10 452.10 0.0K
23:21 452.10 452.10 452.05 452.05 0.0K
23:22 452.05 452.25 452.05 452.20 0.0K
23:24 452.28 452.28 452.25 452.25 0.0K
23:25 452.30 452.30 452.30 452.30 0.0K
23:26 452.28 452.33 452.28 452.33 0.0K
23:27 452.38 452.38 452.38 452.38 0.0K
23:28 452.40 452.40 452.40 452.40 0.0K
23:29 452.35 452.60 452.35 452.53 0.0K
23:30 452.53 452.53 452.50 452.53 0.0K
23:32 452.55 452.58 452.55 452.55 0.0K
23:33 452.58 452.58 452.58 452.58 0.0K
23:34 452.55 452.55 452.45 452.50 0.0K
23:35 452.45 452.53 452.45 452.50 0.0K
23:36 452.50 452.50 452.50 452.50 0.0K
23:37 452.50 452.60 452.50 452.60 0.0K
23:38 452.63 452.70 452.63 452.70 0.0K
23:39 452.68 452.68 452.60 452.60 0.0K
23:40 452.65 452.65 452.50 452.50 0.0K
23:41 452.48 452.55 452.48 452.55 0.0K
23:42 452.50 452.53 452.50 452.53 0.0K
23:43 452.55 452.55 452.50 452.50 0.0K
23:44 452.53 452.53 452.53 452.53 0.0K
23:45 452.35 452.53 452.35 452.48 0.0K
23:46 452.50 452.55 452.45 452.55 0.0K
23:47 452.53 452.53 452.45 452.48 0.0K
23:48 452.48 452.50 452.48 452.50 0.0K
23:49 452.48 452.55 452.48 452.55 0.0K
23:50 452.48 452.48 452.40 452.40 0.0K
23:51 452.35 452.35 452.35 452.35 0.0K
23:52 452.30 452.35 452.30 452.35 0.0K
23:53 452.35 452.35 452.28 452.28 0.0K
23:54 452.25 452.33 452.25 452.28 0.0K
23:55 452.25 452.30 452.15 452.20 0.0K
23:56 452.20 452.20 452.20 452.20 0.0K
23:57 452.20 452.20 452.03 452.08 0.0K
23:58 452.10 452.13 452.08 452.10 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible