KOSPI High Dividend Yield 50 (KSHDY50)

KSHDY50
🏛️ Corée du Sud →
3,747.59
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
09:00 3,849.41 3,849.41 3,844.67 3,844.67 829.0K
09:01 3,845.39 3,846.47 3,843.25 3,844.44 296.0K
09:02 3,844.21 3,845.84 3,843.07 3,843.07 266.0K
09:03 3,842.79 3,843.49 3,837.37 3,838.20 304.0K
09:04 3,837.95 3,837.95 3,831.61 3,831.61 210.0K
09:05 3,831.58 3,833.12 3,829.33 3,829.33 108.0K
09:06 3,829.00 3,830.98 3,825.24 3,829.39 225.0K
09:07 3,828.00 3,828.56 3,824.18 3,824.29 303.0K
09:08 3,825.19 3,825.73 3,824.05 3,825.38 190.0K
09:09 3,824.78 3,825.41 3,822.03 3,823.90 199.0K
09:10 3,823.20 3,824.34 3,821.99 3,824.13 173.0K
09:11 3,824.35 3,824.73 3,822.00 3,822.80 151.0K
09:12 3,822.41 3,824.05 3,821.62 3,822.41 103.0K
09:13 3,821.96 3,823.54 3,820.92 3,822.41 84.0K
09:14 3,821.23 3,822.30 3,820.65 3,822.16 129.0K
09:15 3,823.09 3,823.28 3,820.48 3,821.04 86.0K
09:16 3,820.96 3,822.22 3,819.59 3,822.22 76.0K
09:17 3,822.09 3,822.09 3,818.85 3,819.69 82.0K
09:18 3,819.60 3,820.90 3,818.87 3,819.08 70.0K
09:19 3,819.21 3,819.57 3,817.68 3,818.72 136.0K
09:20 3,818.88 3,818.93 3,816.78 3,817.61 80.0K
09:21 3,817.05 3,818.63 3,816.15 3,817.08 122.0K
09:22 3,817.23 3,818.31 3,816.57 3,816.96 90.0K
09:23 3,816.93 3,818.90 3,816.55 3,818.19 187.0K
09:24 3,817.88 3,820.42 3,817.87 3,820.42 121.0K
09:25 3,820.95 3,822.27 3,820.29 3,822.27 78.0K
09:26 3,822.19 3,822.44 3,820.42 3,821.61 47.0K
09:27 3,822.42 3,822.78 3,820.17 3,820.85 40.0K
09:28 3,820.52 3,822.41 3,819.99 3,820.83 154.0K
09:29 3,819.87 3,821.18 3,819.16 3,820.20 52.0K
09:30 3,820.06 3,820.96 3,819.38 3,819.71 69.0K
09:31 3,820.03 3,821.04 3,818.80 3,820.03 82.0K
09:32 3,819.76 3,820.75 3,819.21 3,820.38 128.0K
09:33 3,820.81 3,821.14 3,817.57 3,818.52 108.0K
09:34 3,818.29 3,819.40 3,816.96 3,816.96 102.0K
09:35 3,817.06 3,818.37 3,816.14 3,817.46 86.0K
09:36 3,818.85 3,819.30 3,817.19 3,818.15 126.0K
09:37 3,818.02 3,819.38 3,817.56 3,817.67 81.0K
09:38 3,817.87 3,819.67 3,817.87 3,818.26 54.0K
09:39 3,820.67 3,820.67 3,818.38 3,818.89 43.0K
09:40 3,819.01 3,820.59 3,817.70 3,818.05 50.0K
09:41 3,817.93 3,819.81 3,817.73 3,817.83 55.0K
09:42 3,818.24 3,820.51 3,818.24 3,819.80 80.0K
09:43 3,820.01 3,821.00 3,818.50 3,819.54 61.0K
09:44 3,819.64 3,820.04 3,818.83 3,819.20 50.0K
09:45 3,819.25 3,820.64 3,818.56 3,819.15 105.0K
09:46 3,819.24 3,821.02 3,819.24 3,820.95 75.0K
09:47 3,821.42 3,821.42 3,819.31 3,819.49 43.0K
09:48 3,819.44 3,820.35 3,818.05 3,818.05 93.0K
09:49 3,817.90 3,818.77 3,816.52 3,816.52 66.0K
09:50 3,817.12 3,817.12 3,815.75 3,815.97 129.0K
09:51 3,816.26 3,817.11 3,814.69 3,814.69 72.0K
09:52 3,814.76 3,815.60 3,813.77 3,813.77 127.0K
09:53 3,813.86 3,813.99 3,812.98 3,813.39 108.0K
09:54 3,813.31 3,814.57 3,812.47 3,812.47 92.0K
09:55 3,812.77 3,813.21 3,810.86 3,810.86 90.0K
09:56 3,811.80 3,812.22 3,810.11 3,810.11 164.0K
09:57 3,810.06 3,811.83 3,809.71 3,809.71 88.0K
09:58 3,809.86 3,812.96 3,809.61 3,811.43 70.0K
09:59 3,811.70 3,812.11 3,811.09 3,811.35 33.0K
10:00 3,810.25 3,813.64 3,810.25 3,811.55 39.0K
10:01 3,811.31 3,814.15 3,811.31 3,812.85 155.0K
10:02 3,812.65 3,813.13 3,811.28 3,811.40 73.0K
10:03 3,810.62 3,813.55 3,810.62 3,812.62 178.0K
10:04 3,811.79 3,813.23 3,811.25 3,812.67 133.0K
10:05 3,811.46 3,812.51 3,811.19 3,812.01 61.0K
10:06 3,811.19 3,812.78 3,811.13 3,811.57 39.0K
10:07 3,810.66 3,812.59 3,810.51 3,812.42 54.0K
10:08 3,811.44 3,811.90 3,810.88 3,811.90 103.0K
10:09 3,811.60 3,812.86 3,810.84 3,811.80 45.0K
10:10 3,811.73 3,812.17 3,808.26 3,809.22 210.0K
10:11 3,808.46 3,809.70 3,807.88 3,808.28 57.0K
10:12 3,808.73 3,809.29 3,807.90 3,808.29 51.0K
10:13 3,808.46 3,809.96 3,808.13 3,809.96 72.0K
10:14 3,810.15 3,810.23 3,808.95 3,810.14 37.0K
10:15 3,809.89 3,811.31 3,809.63 3,809.94 29.0K
10:16 3,809.97 3,810.49 3,808.49 3,810.33 50.0K
10:17 3,809.92 3,810.36 3,809.01 3,809.73 32.0K
10:18 3,809.87 3,811.03 3,809.34 3,810.48 51.0K
10:19 3,810.11 3,810.83 3,809.63 3,809.98 90.0K
10:20 3,810.85 3,810.85 3,808.98 3,809.87 54.0K
10:21 3,809.85 3,810.61 3,809.11 3,809.56 41.0K
10:22 3,809.46 3,810.51 3,809.39 3,809.83 32.0K
10:23 3,810.47 3,810.47 3,808.67 3,810.07 44.0K
10:24 3,810.10 3,810.96 3,809.91 3,810.03 44.0K
10:25 3,810.07 3,811.12 3,809.55 3,811.12 30.0K
10:26 3,810.83 3,812.26 3,809.97 3,810.28 108.0K
10:27 3,810.37 3,811.64 3,810.24 3,811.02 114.0K
10:28 3,810.86 3,811.13 3,809.65 3,810.17 47.0K
10:29 3,809.91 3,811.46 3,809.74 3,809.74 100.0K
10:30 3,809.81 3,811.69 3,809.22 3,810.61 38.0K
10:31 3,810.59 3,811.30 3,809.52 3,810.41 32.0K
10:32 3,810.40 3,812.43 3,809.27 3,810.59 31.0K
10:33 3,810.70 3,811.81 3,810.38 3,811.81 178.0K
10:34 3,811.15 3,811.63 3,809.57 3,809.57 86.0K
10:35 3,809.57 3,810.09 3,808.46 3,808.94 39.0K
10:36 3,808.70 3,810.19 3,808.44 3,808.58 142.0K
10:37 3,808.98 3,810.19 3,808.36 3,809.83 142.0K
10:38 3,809.76 3,811.12 3,808.87 3,808.87 96.0K
10:39 3,809.16 3,810.66 3,807.44 3,809.79 61.0K
10:40 3,809.56 3,809.69 3,808.40 3,808.64 63.0K
10:41 3,808.19 3,808.98 3,806.78 3,808.12 70.0K
10:42 3,806.55 3,808.22 3,805.83 3,807.90 142.0K
10:43 3,808.22 3,808.22 3,806.43 3,807.25 139.0K
10:44 3,806.55 3,809.43 3,806.10 3,809.43 158.0K
10:45 3,809.45 3,810.29 3,808.86 3,809.04 126.0K
10:46 3,809.15 3,809.37 3,807.69 3,807.69 57.0K
10:47 3,808.43 3,809.30 3,807.07 3,807.16 72.0K
10:48 3,807.09 3,807.64 3,806.13 3,806.45 53.0K
10:49 3,806.45 3,807.37 3,806.12 3,807.37 37.0K
10:50 3,807.29 3,808.05 3,806.23 3,806.23 42.0K
10:51 3,806.95 3,807.53 3,805.10 3,806.16 111.0K
10:52 3,804.98 3,805.71 3,803.95 3,804.50 94.0K
10:53 3,804.41 3,805.77 3,803.30 3,804.80 32.0K
10:54 3,803.76 3,805.31 3,802.87 3,805.16 165.0K
10:55 3,803.81 3,804.63 3,803.65 3,803.80 106.0K
10:56 3,804.15 3,805.22 3,803.18 3,804.12 163.0K
10:57 3,804.57 3,805.63 3,803.54 3,805.63 65.0K
10:58 3,804.90 3,804.90 3,802.72 3,803.29 49.0K
10:59 3,803.11 3,804.35 3,802.41 3,803.57 41.0K
11:00 3,804.19 3,804.59 3,802.49 3,802.49 52.0K
11:01 3,803.17 3,804.19 3,802.37 3,804.00 37.0K
11:02 3,804.05 3,804.05 3,802.38 3,802.92 39.0K
11:03 3,802.28 3,803.15 3,801.26 3,801.93 55.0K
11:04 3,802.18 3,804.37 3,802.18 3,802.28 40.0K
11:05 3,802.52 3,805.27 3,801.90 3,803.62 43.0K
11:06 3,802.47 3,803.98 3,801.42 3,802.35 112.0K
11:07 3,802.01 3,803.52 3,801.79 3,801.79 87.0K
11:08 3,802.23 3,803.69 3,801.13 3,801.57 44.0K
11:09 3,802.35 3,802.57 3,801.16 3,801.40 32.0K
11:10 3,802.61 3,803.49 3,801.55 3,801.55 231.0K
11:11 3,801.47 3,804.65 3,801.47 3,803.92 58.0K
11:12 3,803.71 3,803.71 3,800.99 3,801.51 116.0K
11:13 3,801.22 3,802.44 3,799.58 3,801.71 55.0K
11:14 3,800.18 3,802.32 3,799.85 3,801.04 114.0K
11:15 3,801.81 3,802.60 3,800.16 3,801.34 48.0K
11:16 3,801.20 3,802.78 3,799.72 3,800.55 65.0K
11:17 3,800.70 3,801.37 3,798.51 3,800.42 49.0K
11:18 3,799.98 3,799.99 3,798.39 3,799.25 35.0K
11:19 3,799.72 3,802.49 3,799.61 3,800.83 97.0K
11:20 3,800.73 3,801.79 3,799.64 3,799.64 31.0K
11:21 3,800.05 3,800.92 3,799.74 3,800.30 52.0K
11:22 3,800.28 3,802.32 3,799.55 3,800.21 235.0K
11:23 3,799.61 3,802.11 3,799.50 3,800.74 36.0K
11:24 3,800.27 3,800.98 3,799.61 3,799.93 30.0K
11:25 3,800.44 3,801.44 3,800.02 3,800.96 36.0K
11:26 3,800.73 3,801.55 3,799.08 3,799.80 84.0K
11:27 3,800.22 3,800.28 3,799.46 3,800.04 27.0K
11:28 3,799.69 3,802.49 3,799.69 3,801.10 136.0K
11:29 3,800.57 3,803.20 3,800.57 3,802.85 44.0K
11:30 3,802.84 3,802.84 3,800.78 3,801.24 24.0K
11:31 3,801.30 3,802.18 3,800.09 3,800.38 42.0K
11:32 3,800.36 3,803.04 3,799.62 3,802.05 96.0K
11:33 3,801.98 3,801.98 3,800.44 3,801.39 29.0K
11:34 3,801.72 3,802.12 3,800.14 3,800.32 26.0K
11:35 3,800.10 3,803.07 3,799.95 3,801.68 46.0K
11:36 3,801.39 3,801.39 3,799.73 3,800.54 34.0K
11:37 3,800.18 3,803.05 3,800.01 3,801.42 24.0K
11:38 3,802.32 3,803.10 3,800.75 3,803.10 35.0K
11:39 3,802.07 3,802.26 3,800.24 3,801.06 69.0K
11:40 3,801.01 3,803.42 3,800.74 3,802.30 38.0K
11:41 3,802.46 3,802.57 3,801.32 3,802.21 53.0K
11:42 3,801.89 3,802.25 3,801.03 3,801.36 38.0K
11:43 3,801.37 3,803.74 3,801.19 3,802.51 37.0K
11:44 3,802.25 3,802.25 3,800.97 3,801.69 26.0K
11:45 3,802.70 3,802.70 3,800.50 3,801.38 31.0K
11:46 3,801.25 3,802.09 3,800.54 3,801.12 24.0K
11:47 3,801.04 3,801.80 3,800.65 3,801.08 35.0K
11:48 3,800.56 3,802.71 3,799.80 3,800.12 98.0K
11:49 3,798.95 3,801.52 3,798.95 3,799.92 34.0K
11:50 3,800.11 3,800.14 3,798.68 3,800.02 67.0K
11:51 3,799.65 3,802.00 3,798.93 3,798.93 31.0K
11:52 3,799.51 3,801.38 3,799.10 3,800.44 233.0K
11:53 3,799.60 3,801.61 3,799.26 3,800.35 52.0K
11:54 3,800.51 3,802.00 3,799.77 3,800.14 30.0K
11:55 3,800.60 3,800.85 3,799.12 3,800.78 37.0K
11:56 3,800.76 3,801.16 3,799.78 3,800.11 93.0K
11:57 3,800.26 3,801.81 3,799.36 3,799.36 66.0K
11:58 3,800.13 3,800.13 3,799.03 3,800.04 43.0K
11:59 3,799.35 3,799.48 3,798.68 3,799.08 26.0K
12:00 3,799.29 3,801.03 3,798.43 3,798.43 22.0K
12:01 3,798.52 3,800.47 3,798.48 3,799.23 34.0K
12:02 3,799.53 3,799.60 3,797.94 3,798.46 17.0K
12:03 3,798.60 3,800.85 3,798.31 3,798.31 28.0K
12:04 3,798.28 3,799.88 3,797.46 3,798.96 26.0K
12:05 3,798.50 3,800.34 3,798.07 3,799.45 36.0K
12:06 3,799.51 3,800.62 3,798.14 3,798.14 60.0K
12:07 3,797.84 3,798.90 3,797.25 3,798.90 48.0K
12:08 3,798.75 3,798.75 3,796.94 3,798.12 29.0K
12:09 3,797.75 3,799.36 3,797.55 3,797.63 17.0K
12:10 3,797.83 3,799.69 3,797.35 3,798.84 20.0K
12:11 3,799.05 3,799.63 3,798.17 3,798.29 23.0K
12:12 3,798.28 3,799.31 3,797.87 3,797.96 20.0K
12:13 3,797.96 3,799.37 3,797.22 3,799.37 63.0K
12:14 3,798.70 3,798.79 3,797.37 3,798.02 61.0K
12:15 3,798.04 3,799.32 3,797.32 3,798.40 25.0K
12:16 3,798.29 3,799.75 3,798.04 3,799.49 19.0K
12:17 3,798.91 3,798.91 3,797.84 3,798.09 37.0K
12:18 3,797.84 3,799.77 3,797.22 3,798.31 42.0K
12:19 3,797.67 3,798.52 3,796.31 3,798.52 29.0K
12:20 3,798.56 3,798.70 3,797.54 3,798.08 36.0K
12:21 3,797.37 3,798.77 3,796.54 3,797.96 29.0K
12:22 3,797.66 3,798.32 3,795.90 3,798.32 84.0K
12:23 3,797.90 3,797.90 3,796.83 3,796.84 33.0K
12:24 3,797.01 3,798.56 3,796.19 3,796.96 26.0K
12:25 3,797.83 3,798.27 3,796.25 3,796.64 70.0K
12:26 3,797.97 3,798.04 3,796.17 3,796.68 33.0K
12:27 3,796.79 3,797.01 3,795.52 3,796.53 37.0K
12:28 3,796.87 3,798.08 3,796.61 3,796.61 29.0K
12:29 3,797.29 3,797.77 3,795.50 3,796.35 71.0K
12:30 3,796.09 3,798.17 3,795.46 3,796.52 42.0K
12:31 3,796.24 3,797.36 3,795.69 3,795.69 42.0K
12:32 3,795.78 3,797.06 3,795.74 3,795.82 25.0K
12:33 3,796.46 3,797.88 3,795.70 3,796.96 36.0K
12:34 3,796.77 3,796.77 3,795.15 3,796.06 35.0K
12:35 3,795.51 3,796.82 3,795.36 3,796.19 19.0K
12:36 3,796.13 3,797.99 3,795.65 3,796.71 86.0K
12:37 3,796.72 3,796.99 3,796.10 3,796.50 31.0K
12:38 3,796.08 3,798.45 3,795.58 3,795.58 29.0K
12:39 3,796.11 3,797.54 3,795.58 3,795.99 49.0K
12:40 3,796.42 3,796.83 3,795.74 3,795.74 22.0K
12:41 3,795.81 3,797.52 3,795.79 3,796.32 32.0K
12:42 3,796.72 3,797.74 3,795.41 3,796.29 22.0K
12:43 3,796.31 3,796.40 3,795.28 3,795.28 18.0K
12:44 3,795.41 3,797.40 3,795.18 3,795.60 46.0K
12:45 3,795.37 3,796.64 3,794.81 3,795.25 55.0K
12:46 3,795.53 3,796.05 3,794.82 3,795.53 26.0K
12:47 3,795.30 3,797.38 3,794.43 3,794.43 30.0K
12:48 3,794.41 3,795.38 3,793.56 3,794.16 25.0K
12:49 3,794.19 3,795.01 3,793.27 3,794.30 24.0K
12:50 3,794.17 3,796.62 3,794.17 3,795.69 25.0K
12:51 3,794.45 3,795.21 3,792.96 3,794.24 26.0K
12:52 3,794.23 3,794.66 3,793.06 3,794.03 31.0K
12:53 3,794.17 3,795.22 3,792.62 3,792.62 24.0K
12:54 3,793.04 3,795.79 3,792.88 3,795.54 39.0K
12:55 3,793.70 3,795.19 3,793.70 3,794.47 30.0K
12:56 3,794.89 3,796.54 3,793.97 3,795.00 23.0K
12:57 3,796.04 3,797.32 3,794.68 3,795.64 62.0K
12:58 3,795.54 3,796.18 3,794.16 3,795.33 31.0K
12:59 3,795.83 3,796.92 3,794.94 3,795.00 48.0K
13:00 3,795.06 3,796.80 3,794.51 3,796.80 55.0K
13:01 3,795.84 3,795.97 3,794.35 3,794.75 29.0K
13:02 3,795.17 3,797.81 3,794.24 3,797.22 87.0K
13:03 3,796.90 3,796.92 3,795.83 3,796.43 33.0K
13:04 3,794.78 3,796.26 3,794.78 3,795.78 36.0K
13:05 3,796.29 3,797.57 3,795.13 3,797.10 46.0K
13:06 3,796.16 3,796.94 3,796.02 3,796.62 35.0K
13:07 3,797.63 3,798.24 3,796.77 3,797.04 71.0K
13:08 3,797.79 3,798.65 3,796.18 3,797.56 96.0K
13:09 3,797.23 3,797.73 3,796.23 3,796.23 47.0K
13:10 3,798.51 3,798.51 3,795.58 3,796.35 105.0K
13:11 3,795.86 3,797.31 3,795.15 3,796.23 36.0K
13:12 3,796.39 3,796.86 3,795.92 3,795.92 43.0K
13:13 3,796.05 3,797.81 3,795.32 3,796.39 63.0K
13:14 3,796.37 3,797.29 3,795.59 3,796.12 106.0K
13:15 3,796.58 3,796.94 3,795.34 3,795.34 38.0K
13:16 3,795.38 3,797.04 3,795.38 3,795.99 77.0K
13:17 3,795.76 3,797.81 3,795.76 3,796.94 52.0K
13:18 3,796.96 3,797.41 3,796.54 3,796.54 41.0K
13:19 3,796.67 3,796.87 3,795.84 3,796.84 69.0K
13:20 3,797.05 3,797.82 3,794.91 3,795.54 70.0K
13:21 3,795.33 3,796.33 3,795.33 3,796.21 37.0K
13:22 3,795.99 3,798.06 3,795.04 3,796.21 31.0K
13:23 3,795.62 3,798.57 3,795.34 3,797.64 36.0K
13:24 3,797.54 3,798.08 3,795.95 3,796.82 40.0K
13:25 3,797.05 3,798.48 3,796.30 3,797.05 27.0K
13:26 3,797.22 3,799.88 3,796.98 3,798.63 26.0K
13:27 3,798.24 3,798.78 3,797.09 3,797.86 29.0K
13:28 3,797.70 3,798.40 3,796.84 3,797.35 31.0K
13:29 3,797.27 3,798.24 3,796.12 3,797.49 55.0K
13:30 3,797.46 3,797.81 3,796.22 3,797.13 34.0K
13:31 3,797.07 3,798.90 3,796.65 3,797.37 34.0K
13:32 3,797.07 3,798.85 3,796.58 3,798.52 30.0K
13:33 3,798.50 3,798.50 3,796.93 3,797.78 29.0K
13:34 3,797.49 3,799.23 3,797.49 3,798.03 52.0K
13:35 3,797.31 3,798.33 3,796.87 3,798.33 35.0K
13:36 3,798.23 3,798.72 3,796.76 3,796.76 32.0K
13:37 3,796.99 3,798.79 3,796.11 3,797.19 36.0K
13:38 3,796.67 3,797.58 3,795.54 3,796.89 38.0K
13:39 3,796.66 3,796.97 3,794.28 3,794.28 44.0K
13:40 3,794.47 3,796.89 3,794.47 3,795.60 31.0K
13:41 3,795.74 3,796.43 3,794.72 3,795.25 35.0K
13:42 3,795.48 3,795.94 3,793.95 3,795.63 35.0K
13:43 3,795.53 3,797.62 3,795.11 3,796.49 46.0K
13:44 3,796.63 3,798.33 3,795.25 3,797.36 36.0K
13:45 3,797.11 3,797.50 3,795.47 3,796.40 36.0K
13:46 3,796.76 3,797.43 3,795.95 3,796.33 56.0K
13:47 3,796.31 3,797.02 3,795.80 3,795.80 31.0K
13:48 3,797.81 3,797.81 3,795.16 3,797.52 33.0K
13:49 3,796.71 3,797.20 3,795.43 3,796.90 61.0K
13:50 3,797.21 3,798.17 3,795.75 3,797.92 54.0K
13:51 3,797.72 3,799.12 3,796.05 3,796.92 51.0K
13:52 3,797.27 3,798.52 3,796.08 3,797.48 39.0K
13:53 3,797.18 3,797.67 3,795.88 3,796.89 112.0K
13:54 3,796.90 3,798.81 3,796.83 3,798.11 135.0K
13:55 3,797.06 3,798.96 3,796.22 3,796.90 66.0K
13:56 3,797.39 3,797.91 3,796.17 3,796.52 35.0K
13:57 3,797.32 3,798.78 3,796.57 3,797.63 93.0K
13:58 3,796.27 3,799.27 3,796.27 3,797.72 42.0K
13:59 3,797.74 3,798.74 3,797.23 3,798.35 53.0K
14:00 3,798.22 3,800.62 3,797.81 3,799.44 42.0K
14:01 3,800.25 3,803.36 3,800.07 3,802.01 69.0K
14:02 3,802.34 3,802.46 3,800.64 3,802.10 69.0K
14:03 3,802.34 3,803.24 3,801.41 3,801.60 43.0K
14:04 3,802.36 3,803.96 3,801.42 3,802.27 50.0K
14:05 3,802.84 3,802.89 3,801.14 3,801.73 75.0K
14:06 3,801.18 3,802.73 3,800.44 3,801.85 196.0K
14:07 3,802.31 3,804.16 3,801.43 3,802.77 106.0K
14:08 3,802.82 3,803.48 3,801.26 3,802.57 43.0K
14:09 3,802.23 3,803.83 3,800.76 3,802.78 42.0K
14:10 3,802.88 3,803.85 3,802.30 3,803.68 38.0K
14:11 3,804.36 3,804.64 3,802.18 3,803.50 41.0K
14:12 3,802.87 3,804.98 3,802.55 3,803.42 34.0K
14:13 3,803.09 3,804.15 3,803.05 3,803.62 45.0K
14:14 3,803.87 3,804.99 3,802.43 3,802.62 41.0K
14:15 3,802.85 3,804.17 3,802.85 3,804.17 28.0K
14:16 3,804.41 3,804.58 3,802.41 3,803.91 102.0K
14:17 3,804.53 3,804.61 3,802.76 3,803.65 54.0K
14:18 3,803.43 3,804.80 3,802.30 3,804.46 241.0K
14:19 3,804.37 3,804.37 3,802.48 3,803.46 218.0K
14:20 3,803.44 3,804.33 3,802.05 3,803.50 43.0K
14:21 3,804.22 3,804.54 3,803.04 3,803.04 55.0K
14:22 3,803.52 3,804.69 3,802.24 3,803.77 114.0K
14:23 3,803.34 3,804.30 3,802.72 3,803.44 62.0K
14:24 3,803.00 3,805.40 3,802.72 3,804.73 116.0K
14:25 3,804.84 3,804.96 3,803.08 3,804.21 50.0K
14:26 3,804.93 3,805.57 3,803.61 3,804.67 102.0K
14:27 3,804.78 3,806.25 3,803.01 3,804.81 84.0K
14:28 3,804.96 3,805.04 3,803.72 3,804.81 171.0K
14:29 3,805.11 3,805.72 3,802.81 3,804.43 65.0K
14:30 3,803.21 3,805.80 3,803.21 3,805.80 112.0K
14:31 3,805.63 3,805.63 3,803.46 3,804.27 59.0K
14:32 3,804.66 3,806.93 3,804.66 3,805.53 65.0K
14:33 3,805.65 3,805.98 3,804.37 3,805.86 69.0K
14:34 3,805.32 3,806.52 3,804.23 3,805.64 77.0K
14:35 3,805.35 3,806.17 3,804.36 3,804.98 49.0K
14:36 3,804.81 3,806.09 3,803.67 3,805.25 50.0K
14:37 3,804.90 3,806.14 3,803.74 3,804.58 82.0K
14:38 3,804.87 3,805.47 3,803.61 3,804.26 56.0K
14:39 3,804.14 3,805.86 3,803.91 3,804.68 55.0K
14:40 3,804.67 3,806.39 3,804.00 3,804.00 43.0K
14:41 3,805.28 3,805.92 3,804.49 3,804.70 82.0K
14:42 3,804.78 3,805.84 3,803.83 3,804.99 49.0K
14:43 3,805.03 3,805.64 3,803.61 3,804.08 41.0K
14:44 3,803.78 3,805.51 3,803.78 3,804.95 44.0K
14:45 3,805.95 3,807.08 3,804.36 3,805.68 92.0K
14:46 3,805.45 3,806.67 3,805.09 3,805.09 113.0K
14:47 3,805.50 3,807.21 3,805.01 3,805.89 45.0K
14:48 3,805.86 3,806.54 3,805.16 3,805.62 160.0K
14:49 3,805.86 3,806.82 3,804.65 3,804.65 121.0K
14:50 3,804.96 3,806.62 3,804.70 3,805.31 62.0K
14:51 3,805.22 3,807.03 3,804.86 3,805.57 41.0K
14:52 3,805.65 3,806.65 3,804.62 3,805.35 48.0K
14:53 3,805.98 3,806.87 3,804.62 3,806.01 59.0K
14:54 3,806.08 3,806.98 3,804.91 3,806.45 56.0K
14:55 3,806.04 3,807.88 3,805.59 3,806.60 64.0K
14:56 3,806.38 3,807.07 3,804.81 3,805.86 361.0K
14:57 3,806.05 3,807.11 3,804.98 3,805.22 49.0K
14:58 3,805.51 3,806.60 3,804.54 3,804.77 59.0K
14:59 3,804.92 3,805.84 3,804.26 3,804.81 100.0K
15:00 3,804.42 3,806.58 3,804.17 3,804.74 62.0K
15:01 3,805.05 3,805.50 3,803.46 3,803.46 74.0K
15:02 3,803.79 3,806.57 3,803.79 3,803.81 52.0K
15:03 3,804.03 3,805.54 3,803.98 3,804.05 82.0K
15:04 3,804.70 3,805.58 3,803.57 3,803.67 83.0K
15:05 3,803.64 3,805.44 3,803.60 3,803.66 54.0K
15:06 3,803.42 3,805.58 3,803.12 3,803.12 116.0K
15:07 3,803.40 3,805.63 3,803.17 3,803.51 101.0K
15:08 3,802.89 3,804.84 3,802.73 3,802.73 86.0K
15:09 3,803.08 3,804.04 3,802.75 3,803.84 75.0K
15:10 3,801.98 3,803.95 3,801.85 3,803.59 193.0K
15:11 3,803.08 3,804.21 3,802.75 3,803.81 167.0K
15:12 3,803.15 3,803.84 3,802.23 3,803.65 67.0K
15:13 3,802.86 3,804.14 3,802.34 3,803.38 120.0K
15:14 3,803.06 3,804.03 3,802.38 3,803.22 116.0K
15:15 3,804.11 3,804.88 3,802.69 3,803.72 124.0K
15:16 3,802.87 3,804.42 3,802.87 3,803.83 111.0K
15:17 3,802.64 3,805.39 3,802.41 3,805.07 83.0K
15:18 3,804.71 3,806.19 3,803.02 3,805.77 123.0K
15:19 3,805.58 3,806.99 3,804.77 3,806.99 150.0K
15:20 3,807.11 3,807.11 3,807.11 3,807.11 1.0K
15:21 3,807.11 3,807.11 3,807.11 3,807.11 0.0K
15:22 3,807.11 3,807.11 3,807.11 3,807.11 0.0K
15:23 3,807.11 3,807.11 3,807.11 3,807.11 0.0K
15:24 3,807.11 3,807.11 3,807.11 3,807.11 0.0K
15:25 3,807.11 3,807.11 3,807.11 3,807.11 0.0K
15:26 3,807.11 3,807.11 3,807.11 3,807.11 0.0K
15:27 3,807.11 3,807.11 3,807.11 3,807.11 0.0K
15:28 3,807.11 3,807.11 3,807.11 3,807.11 0.0K
15:29 3,807.11 3,807.41 3,806.33 3,806.33 3,278.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible