MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
5,016.80
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 5,113.45 5,116.68 5,111.32 5,114.18 182,757.3K
10:01 5,110.17 5,115.16 5,109.56 5,114.16 131,390.7K
10:02 5,114.06 5,116.11 5,112.82 5,112.82 89,971.9K
10:03 5,110.95 5,112.51 5,108.28 5,108.28 108,969.2K
10:04 5,107.38 5,109.50 5,104.65 5,109.50 160,670.3K
10:05 5,108.91 5,112.58 5,107.45 5,112.58 122,489.9K
10:06 5,112.72 5,112.72 5,108.70 5,108.70 71,939.2K
10:07 5,108.55 5,109.90 5,107.91 5,109.90 74,303.1K
10:08 5,110.01 5,110.01 5,106.22 5,108.07 52,615.3K
10:09 5,107.99 5,112.84 5,107.99 5,112.84 129,505.2K
10:10 5,113.03 5,122.83 5,113.03 5,119.99 181,395.3K
10:11 5,120.30 5,125.08 5,120.30 5,122.90 116,890.4K
10:12 5,123.11 5,123.11 5,119.01 5,120.97 55,499.7K
10:13 5,120.91 5,120.95 5,117.19 5,118.81 138,953.9K
10:14 5,118.91 5,118.91 5,117.07 5,117.13 52,748.2K
10:15 5,117.07 5,117.23 5,111.33 5,111.33 112,118.5K
10:16 5,111.54 5,113.33 5,110.96 5,113.13 72,415.9K
10:17 5,113.72 5,113.92 5,111.71 5,111.71 103,562.4K
10:18 5,110.48 5,110.82 5,107.76 5,107.76 166,690.2K
10:19 5,107.48 5,107.91 5,105.99 5,107.05 193,643.0K
10:20 5,104.54 5,105.56 5,103.30 5,105.56 112,435.3K
10:21 5,107.07 5,107.48 5,103.71 5,103.71 63,737.3K
10:22 5,103.24 5,103.24 5,099.76 5,099.76 135,516.4K
10:23 5,099.61 5,099.61 5,096.47 5,096.47 118,586.3K
10:24 5,096.99 5,100.35 5,096.99 5,098.24 80,169.8K
10:25 5,101.41 5,102.74 5,099.92 5,101.76 127,910.8K
10:26 5,102.06 5,103.08 5,101.49 5,101.49 84,369.6K
10:27 5,101.37 5,103.89 5,101.34 5,103.89 60,340.8K
10:28 5,104.68 5,106.92 5,104.68 5,106.78 39,345.6K
10:29 5,106.89 5,106.89 5,103.26 5,103.26 74,476.8K
10:30 5,102.99 5,108.62 5,102.31 5,108.62 68,480.7K
10:31 5,108.26 5,109.27 5,107.48 5,108.93 43,592.1K
10:32 5,108.70 5,108.70 5,105.03 5,105.65 57,487.6K
10:33 5,105.24 5,109.43 5,105.24 5,109.20 59,203.2K
10:34 5,109.48 5,109.48 5,107.25 5,108.24 49,080.0K
10:35 5,108.34 5,111.78 5,107.94 5,110.97 90,109.0K
10:36 5,111.23 5,111.84 5,109.92 5,109.92 64,420.9K
10:37 5,110.16 5,111.14 5,110.16 5,110.29 30,230.5K
10:38 5,110.46 5,111.40 5,107.89 5,110.45 183,569.6K
10:39 5,110.33 5,110.33 5,108.09 5,109.33 39,427.8K
10:40 5,108.96 5,110.07 5,108.60 5,110.07 26,800.7K
10:41 5,109.71 5,110.98 5,109.71 5,110.04 57,847.8K
10:42 5,108.99 5,109.99 5,108.99 5,109.99 30,064.2K
10:43 5,109.58 5,109.58 5,104.80 5,105.29 70,630.6K
10:44 5,103.52 5,103.52 5,100.73 5,100.73 108,670.4K
10:45 5,099.69 5,099.69 5,094.58 5,094.68 121,478.9K
10:46 5,094.28 5,099.90 5,093.51 5,099.90 100,327.1K
10:47 5,099.41 5,100.82 5,099.06 5,100.52 26,094.3K
10:48 5,099.76 5,099.76 5,094.56 5,095.19 45,852.4K
10:49 5,095.04 5,095.46 5,092.18 5,092.18 55,954.4K
10:50 5,092.39 5,092.39 5,090.72 5,090.72 81,886.4K
10:51 5,090.72 5,091.00 5,089.49 5,089.49 87,764.7K
10:52 5,088.87 5,094.63 5,088.87 5,094.63 65,735.7K
10:53 5,094.26 5,097.14 5,093.75 5,093.95 73,886.5K
10:54 5,093.66 5,096.76 5,093.66 5,096.76 55,096.9K
10:55 5,096.49 5,100.30 5,096.49 5,097.58 89,382.5K
10:56 5,096.68 5,097.97 5,096.59 5,097.07 37,103.1K
10:57 5,096.40 5,096.40 5,094.15 5,094.15 22,921.9K
10:58 5,093.95 5,099.99 5,093.95 5,099.67 25,169.0K
10:59 5,097.71 5,097.71 5,093.59 5,093.71 28,292.0K
11:00 5,093.18 5,093.18 5,086.89 5,086.89 106,797.7K
11:01 5,086.80 5,090.19 5,086.80 5,089.40 68,708.2K
11:02 5,089.06 5,089.56 5,088.23 5,088.55 64,457.7K
11:03 5,088.66 5,091.89 5,088.66 5,091.89 39,337.7K
11:04 5,092.58 5,093.47 5,092.55 5,093.12 35,060.4K
11:05 5,093.29 5,093.36 5,092.17 5,092.17 28,821.8K
11:06 5,092.43 5,092.43 5,088.81 5,088.81 28,363.8K
11:07 5,090.27 5,098.04 5,089.92 5,098.04 114,459.8K
11:08 5,097.02 5,099.05 5,095.99 5,098.79 56,317.6K
11:09 5,098.69 5,099.49 5,097.27 5,099.42 52,350.1K
11:10 5,099.71 5,102.39 5,097.98 5,098.05 47,291.3K
11:11 5,099.09 5,100.28 5,099.09 5,099.47 20,539.6K
11:12 5,099.35 5,100.51 5,099.31 5,099.88 43,765.0K
11:13 5,098.39 5,098.56 5,093.93 5,093.93 41,472.6K
11:14 5,094.38 5,094.79 5,092.10 5,092.53 55,742.3K
11:15 5,092.48 5,095.70 5,092.48 5,093.97 29,996.3K
11:16 5,093.39 5,093.45 5,091.69 5,091.93 24,013.8K
11:17 5,091.82 5,092.30 5,091.25 5,091.25 25,658.1K
11:18 5,090.61 5,090.75 5,090.08 5,090.30 34,783.8K
11:19 5,090.11 5,090.30 5,087.75 5,088.61 142,786.9K
11:20 5,088.21 5,089.75 5,087.79 5,089.35 77,205.0K
11:21 5,089.48 5,089.56 5,084.61 5,084.61 63,527.8K
11:22 5,085.99 5,086.91 5,085.45 5,086.18 74,731.3K
11:23 5,086.16 5,088.13 5,086.12 5,087.91 29,772.5K
11:24 5,087.78 5,088.34 5,086.80 5,086.80 20,175.9K
11:25 5,086.73 5,087.10 5,086.00 5,086.87 46,830.7K
11:26 5,086.59 5,086.59 5,084.55 5,084.66 32,415.9K
11:27 5,084.81 5,084.97 5,083.39 5,083.53 46,838.4K
11:28 5,084.33 5,087.43 5,084.33 5,087.43 56,406.0K
11:29 5,087.32 5,087.32 5,085.23 5,085.77 25,402.4K
11:30 5,085.46 5,085.46 5,082.06 5,082.06 52,419.1K
11:31 5,082.39 5,082.94 5,082.18 5,082.94 28,254.6K
11:32 5,083.04 5,085.42 5,083.04 5,084.56 61,222.1K
11:33 5,084.57 5,084.92 5,084.11 5,084.54 34,015.3K
11:34 5,085.34 5,085.34 5,083.09 5,084.71 41,225.0K
11:35 5,084.25 5,085.19 5,084.08 5,084.65 28,713.9K
11:36 5,085.37 5,087.80 5,085.37 5,087.49 72,197.3K
11:37 5,087.20 5,087.91 5,087.20 5,087.91 23,565.4K
11:38 5,088.05 5,090.40 5,088.05 5,090.21 32,318.7K
11:39 5,090.52 5,090.66 5,089.04 5,089.52 28,076.9K
11:40 5,089.67 5,090.80 5,089.67 5,090.65 49,513.4K
11:41 5,089.66 5,090.44 5,089.22 5,089.27 27,838.6K
11:42 5,088.87 5,088.87 5,086.98 5,087.12 29,550.2K
11:43 5,085.97 5,086.89 5,085.92 5,086.20 37,729.6K
11:44 5,086.38 5,087.44 5,086.18 5,086.18 40,846.8K
11:45 5,086.43 5,087.71 5,086.43 5,086.76 34,704.0K
11:46 5,087.25 5,089.28 5,087.25 5,089.28 32,290.1K
11:47 5,088.59 5,089.03 5,087.86 5,087.86 14,683.4K
11:48 5,088.67 5,091.47 5,088.67 5,091.47 42,182.1K
11:49 5,091.65 5,094.55 5,091.65 5,093.12 84,741.4K
11:50 5,092.94 5,093.94 5,092.36 5,093.56 35,386.6K
11:51 5,092.85 5,095.49 5,092.81 5,094.88 61,253.7K
11:52 5,094.89 5,094.89 5,093.26 5,094.04 24,982.2K
11:53 5,095.25 5,095.93 5,094.47 5,094.47 46,224.2K
11:54 5,094.63 5,097.50 5,094.63 5,097.50 35,986.0K
11:55 5,097.53 5,097.77 5,096.46 5,096.85 31,786.6K
11:56 5,097.20 5,097.49 5,095.90 5,096.16 28,979.8K
11:57 5,095.12 5,095.12 5,093.83 5,094.38 32,705.4K
11:58 5,093.89 5,094.70 5,093.55 5,093.77 23,694.9K
11:59 5,093.16 5,093.80 5,092.92 5,092.92 25,905.2K
12:00 5,093.41 5,094.06 5,092.56 5,093.87 31,873.8K
12:01 5,093.68 5,093.68 5,090.95 5,090.95 26,522.6K
12:02 5,090.91 5,092.56 5,090.87 5,092.07 24,271.4K
12:03 5,092.17 5,093.09 5,091.90 5,092.86 10,876.0K
12:04 5,092.68 5,092.77 5,092.16 5,092.37 22,037.8K
12:05 5,092.49 5,093.43 5,092.20 5,093.21 29,047.2K
12:06 5,093.48 5,095.81 5,093.21 5,093.21 35,392.2K
12:07 5,093.22 5,094.96 5,093.22 5,094.56 15,321.4K
12:08 5,095.13 5,097.53 5,095.13 5,097.53 43,912.5K
12:09 5,096.88 5,098.01 5,096.88 5,097.57 29,235.5K
12:10 5,097.18 5,097.18 5,096.25 5,096.40 31,026.3K
12:11 5,096.40 5,096.67 5,095.93 5,096.67 29,233.8K
12:12 5,096.51 5,097.95 5,096.34 5,097.68 26,887.5K
12:13 5,097.43 5,097.70 5,093.04 5,093.04 44,629.8K
12:14 5,092.79 5,093.76 5,090.50 5,091.99 63,580.2K
12:15 5,092.28 5,093.22 5,092.28 5,092.64 20,935.9K
12:16 5,092.67 5,094.22 5,092.67 5,093.31 19,055.1K
12:17 5,093.14 5,093.83 5,093.14 5,093.19 15,377.6K
12:18 5,093.21 5,094.14 5,093.13 5,094.14 7,581.4K
12:19 5,093.89 5,094.59 5,093.89 5,094.59 14,743.3K
12:20 5,094.64 5,094.75 5,093.62 5,094.03 22,606.5K
12:21 5,093.78 5,095.55 5,093.78 5,095.54 17,440.5K
12:22 5,095.60 5,098.89 5,095.60 5,098.57 91,479.8K
12:23 5,100.02 5,100.05 5,098.59 5,098.60 65,315.5K
12:24 5,098.22 5,098.31 5,097.56 5,097.87 19,683.6K
12:25 5,097.95 5,098.60 5,097.29 5,097.29 10,830.4K
12:26 5,096.82 5,098.74 5,096.82 5,098.74 38,599.6K
12:27 5,098.68 5,100.45 5,098.68 5,100.45 55,082.1K
12:28 5,100.62 5,106.24 5,100.62 5,105.29 164,850.0K
12:29 5,104.52 5,105.03 5,102.24 5,103.55 77,876.7K
12:30 5,103.46 5,108.00 5,103.46 5,108.00 98,310.4K
12:31 5,108.74 5,109.69 5,106.30 5,106.30 106,040.9K
12:32 5,106.31 5,108.16 5,105.92 5,107.99 53,746.5K
12:33 5,107.34 5,108.95 5,106.90 5,108.62 35,272.1K
12:34 5,108.66 5,109.05 5,107.99 5,109.05 50,538.7K
12:35 5,109.89 5,114.60 5,109.89 5,113.36 157,346.2K
12:36 5,113.97 5,115.23 5,113.97 5,114.67 122,950.9K
12:37 5,114.40 5,116.11 5,113.52 5,114.23 116,785.5K
12:38 5,114.42 5,114.99 5,111.90 5,112.78 61,195.9K
12:39 5,113.07 5,114.75 5,112.92 5,114.00 44,298.0K
12:40 5,115.66 5,117.13 5,115.38 5,117.13 248,278.4K
12:41 5,117.76 5,121.37 5,117.76 5,121.37 226,469.4K
12:42 5,122.29 5,122.64 5,119.95 5,120.27 178,433.8K
12:43 5,121.18 5,122.21 5,119.48 5,119.83 91,144.3K
12:44 5,118.63 5,118.79 5,116.55 5,116.88 68,465.4K
12:45 5,115.87 5,118.33 5,113.28 5,116.06 154,842.3K
12:46 5,117.07 5,118.05 5,117.07 5,117.89 92,862.3K
12:47 5,118.25 5,118.82 5,117.54 5,118.82 85,434.4K
12:48 5,118.75 5,120.10 5,118.75 5,119.18 87,696.3K
12:49 5,119.05 5,119.10 5,116.09 5,116.09 62,743.4K
12:50 5,116.64 5,116.87 5,115.29 5,115.61 101,101.7K
12:51 5,116.37 5,116.58 5,115.32 5,116.39 34,631.6K
12:52 5,116.32 5,118.14 5,116.32 5,118.14 54,945.0K
12:53 5,118.19 5,119.29 5,118.19 5,118.39 58,616.0K
12:54 5,118.19 5,118.58 5,115.62 5,115.63 56,220.3K
12:55 5,114.95 5,115.23 5,113.29 5,114.84 51,469.5K
12:56 5,114.64 5,116.54 5,113.55 5,115.86 40,571.5K
12:57 5,116.72 5,118.40 5,116.72 5,117.12 33,397.2K
12:58 5,116.06 5,117.58 5,115.69 5,117.52 42,590.6K
12:59 5,117.02 5,119.43 5,117.02 5,119.06 102,804.3K
13:00 5,119.69 5,123.67 5,119.69 5,123.67 138,986.5K
13:01 5,123.32 5,123.50 5,121.68 5,121.68 77,725.6K
13:02 5,121.31 5,122.05 5,119.44 5,119.44 47,747.9K
13:03 5,119.39 5,119.71 5,118.16 5,118.16 53,512.2K
13:04 5,117.94 5,120.00 5,117.64 5,119.30 41,557.0K
13:05 5,119.23 5,120.07 5,119.02 5,119.02 29,547.6K
13:06 5,119.37 5,119.93 5,119.05 5,119.68 46,023.6K
13:07 5,119.38 5,120.10 5,118.43 5,119.80 44,750.9K
13:08 5,119.85 5,120.65 5,118.65 5,119.03 32,103.5K
13:09 5,119.23 5,119.23 5,117.98 5,118.09 33,551.0K
13:10 5,117.61 5,117.72 5,115.22 5,115.22 32,753.7K
13:11 5,113.59 5,113.59 5,111.40 5,111.99 91,875.0K
13:12 5,112.18 5,112.35 5,110.48 5,111.33 54,327.6K
13:13 5,111.18 5,111.19 5,110.35 5,111.17 41,660.2K
13:14 5,111.49 5,111.81 5,111.03 5,111.24 18,028.3K
13:15 5,111.44 5,112.42 5,110.51 5,112.42 40,393.0K
13:16 5,112.60 5,113.68 5,112.24 5,113.68 19,730.1K
13:17 5,113.52 5,114.11 5,113.41 5,114.02 19,503.2K
13:18 5,114.35 5,114.79 5,114.20 5,114.35 23,744.5K
13:19 5,114.37 5,118.66 5,114.14 5,118.66 52,148.2K
13:20 5,118.99 5,119.68 5,117.98 5,118.00 58,522.2K
13:21 5,119.04 5,119.59 5,118.59 5,118.79 19,092.6K
13:22 5,119.40 5,119.48 5,117.80 5,118.02 31,647.0K
13:23 5,117.98 5,118.15 5,117.10 5,117.83 20,397.5K
13:24 5,117.90 5,117.90 5,115.32 5,115.32 56,693.4K
13:25 5,116.39 5,116.78 5,116.08 5,116.60 37,948.4K
13:26 5,117.06 5,118.00 5,117.06 5,118.00 87,853.5K
13:27 5,118.03 5,118.03 5,115.96 5,116.26 53,395.3K
13:28 5,116.01 5,116.53 5,116.01 5,116.12 21,975.0K
13:29 5,115.84 5,116.80 5,115.41 5,116.80 52,038.9K
13:30 5,116.85 5,117.50 5,116.72 5,117.32 14,388.7K
13:31 5,117.45 5,118.72 5,117.45 5,118.72 23,894.7K
13:32 5,118.15 5,119.38 5,118.10 5,118.98 24,708.2K
13:33 5,118.45 5,119.05 5,118.00 5,119.05 25,724.1K
13:34 5,118.99 5,119.12 5,118.25 5,118.83 43,032.1K
13:35 5,118.92 5,118.97 5,118.06 5,118.17 24,387.5K
13:36 5,118.41 5,118.95 5,117.96 5,117.96 13,781.2K
13:37 5,117.91 5,118.12 5,117.65 5,117.79 11,178.0K
13:38 5,117.85 5,117.85 5,117.47 5,117.49 16,115.8K
13:39 5,117.47 5,118.15 5,117.42 5,117.96 22,036.3K
13:40 5,117.99 5,118.26 5,117.63 5,118.26 34,786.7K
13:41 5,118.35 5,120.97 5,118.27 5,120.97 48,441.7K
13:42 5,120.81 5,124.36 5,120.81 5,123.66 144,064.3K
13:43 5,123.99 5,124.34 5,123.82 5,123.95 57,257.1K
13:44 5,123.22 5,123.22 5,121.71 5,122.62 24,649.4K
13:45 5,121.79 5,123.56 5,121.79 5,122.71 34,518.5K
13:46 5,122.74 5,122.74 5,120.70 5,120.70 26,189.1K
13:47 5,120.44 5,120.66 5,118.13 5,118.42 37,706.0K
13:48 5,117.90 5,119.10 5,117.51 5,118.48 29,324.0K
13:49 5,118.50 5,118.80 5,118.26 5,118.80 23,395.3K
13:50 5,119.04 5,121.29 5,119.04 5,120.70 22,617.3K
13:51 5,120.88 5,122.24 5,120.77 5,120.77 32,042.6K
13:52 5,120.67 5,120.86 5,119.32 5,119.32 19,727.6K
13:53 5,118.89 5,119.30 5,118.03 5,118.25 22,417.8K
13:54 5,117.98 5,118.24 5,116.15 5,116.28 37,022.5K
13:55 5,116.26 5,116.99 5,116.26 5,116.50 30,676.0K
13:56 5,116.53 5,117.49 5,116.50 5,117.19 13,772.3K
13:57 5,117.52 5,118.99 5,117.43 5,118.99 16,741.6K
13:58 5,119.84 5,119.91 5,119.04 5,119.59 23,236.4K
13:59 5,119.39 5,120.77 5,119.27 5,119.62 27,126.8K
14:00 5,120.02 5,120.25 5,118.64 5,119.11 19,854.8K
14:01 5,119.40 5,120.72 5,119.40 5,120.16 33,483.0K
14:02 5,120.99 5,120.99 5,119.39 5,119.39 31,274.5K
14:03 5,119.68 5,119.68 5,118.41 5,118.62 22,284.7K
14:04 5,118.64 5,119.24 5,118.39 5,119.00 24,941.5K
14:05 5,118.68 5,118.68 5,117.24 5,117.49 17,393.7K
14:06 5,117.18 5,117.68 5,115.50 5,115.54 40,810.6K
14:07 5,115.82 5,115.94 5,113.91 5,114.10 65,197.2K
14:08 5,114.01 5,115.68 5,113.86 5,114.70 25,896.6K
14:09 5,114.31 5,115.04 5,114.31 5,115.04 15,002.5K
14:10 5,114.98 5,114.98 5,113.99 5,113.99 16,184.1K
14:11 5,114.04 5,114.53 5,112.78 5,112.86 41,271.5K
14:12 5,112.55 5,113.07 5,111.71 5,111.71 40,563.5K
14:13 5,111.50 5,111.50 5,110.53 5,110.94 41,767.7K
14:14 5,110.57 5,110.57 5,109.53 5,109.75 72,440.4K
14:15 5,109.77 5,111.29 5,109.77 5,111.23 31,024.8K
14:16 5,111.63 5,111.78 5,110.69 5,110.69 26,839.5K
14:17 5,110.84 5,110.84 5,109.78 5,110.00 19,741.0K
14:18 5,109.50 5,110.07 5,109.29 5,109.65 27,232.9K
14:19 5,109.35 5,109.35 5,104.13 5,104.13 93,049.7K
14:20 5,102.90 5,103.06 5,101.53 5,101.53 160,789.6K
14:21 5,101.48 5,101.48 5,098.29 5,098.29 81,096.8K
14:22 5,097.81 5,099.42 5,097.67 5,099.42 84,443.4K
14:23 5,098.62 5,101.36 5,098.62 5,101.36 55,577.9K
14:24 5,101.32 5,101.66 5,100.04 5,100.30 22,493.2K
14:25 5,100.69 5,101.64 5,100.29 5,101.64 28,124.1K
14:26 5,101.59 5,102.28 5,101.07 5,102.28 26,006.0K
14:27 5,102.15 5,102.70 5,101.14 5,101.54 21,492.6K
14:28 5,101.40 5,101.40 5,100.13 5,100.36 22,074.8K
14:29 5,100.36 5,102.88 5,100.36 5,102.25 55,701.0K
14:30 5,102.13 5,103.19 5,101.59 5,103.19 47,295.2K
14:31 5,103.53 5,103.98 5,103.18 5,103.18 21,643.7K
14:32 5,103.23 5,103.25 5,102.76 5,103.10 17,975.4K
14:33 5,103.11 5,103.11 5,098.90 5,099.29 65,953.8K
14:34 5,099.30 5,100.11 5,099.23 5,099.53 22,173.6K
14:35 5,099.90 5,101.31 5,099.90 5,101.31 26,774.0K
14:36 5,101.38 5,102.22 5,100.98 5,102.14 32,995.3K
14:37 5,102.43 5,104.10 5,102.39 5,104.10 20,682.1K
14:38 5,104.33 5,104.81 5,104.30 5,104.52 35,260.4K
14:39 5,104.49 5,104.92 5,104.43 5,104.73 24,744.6K
14:40 5,103.87 5,103.87 5,103.25 5,103.25 42,801.6K
14:41 5,102.95 5,103.13 5,100.58 5,100.69 46,194.6K
14:42 5,100.67 5,100.67 5,099.04 5,099.14 29,241.9K
14:43 5,099.03 5,099.06 5,097.67 5,097.71 30,901.8K
14:44 5,097.77 5,097.77 5,093.05 5,093.06 78,893.3K
14:45 5,092.39 5,094.74 5,092.28 5,094.74 46,626.6K
14:46 5,094.77 5,095.92 5,094.55 5,094.83 21,026.5K
14:47 5,094.68 5,095.12 5,094.44 5,094.82 14,053.4K
14:48 5,095.03 5,095.82 5,095.03 5,095.21 14,152.4K
14:49 5,094.94 5,094.98 5,092.59 5,093.71 56,287.9K
14:50 5,093.34 5,094.30 5,092.29 5,092.88 35,133.1K
14:51 5,092.86 5,094.93 5,092.60 5,094.93 16,949.9K
14:52 5,094.45 5,096.60 5,094.45 5,096.54 23,271.5K
14:53 5,096.71 5,097.91 5,096.71 5,097.61 12,724.9K
14:54 5,098.15 5,098.89 5,098.15 5,098.89 30,103.5K
14:55 5,098.94 5,100.55 5,098.94 5,099.48 25,744.6K
14:56 5,099.51 5,099.53 5,098.61 5,098.87 27,806.0K
14:57 5,099.07 5,099.52 5,094.45 5,094.45 41,344.8K
14:58 5,093.77 5,096.81 5,093.77 5,096.66 15,042.7K
14:59 5,096.65 5,097.01 5,096.18 5,096.46 25,989.5K
15:00 5,096.25 5,096.25 5,095.45 5,095.45 15,627.8K
15:01 5,095.51 5,095.87 5,095.09 5,095.09 15,036.8K
15:02 5,095.28 5,097.05 5,095.28 5,096.84 26,438.7K
15:03 5,096.62 5,096.79 5,095.62 5,095.65 16,123.6K
15:04 5,095.78 5,095.78 5,094.37 5,094.52 17,905.0K
15:05 5,094.05 5,094.05 5,093.11 5,093.50 20,345.3K
15:06 5,093.25 5,094.01 5,092.47 5,093.69 25,198.6K
15:07 5,094.10 5,094.50 5,092.34 5,092.50 28,842.1K
15:08 5,092.34 5,095.39 5,092.30 5,093.52 12,566.8K
15:09 5,093.76 5,093.76 5,093.06 5,093.75 15,180.9K
15:10 5,093.79 5,094.39 5,090.32 5,091.51 63,924.5K
15:11 5,091.43 5,092.26 5,091.43 5,092.26 28,166.5K
15:12 5,092.32 5,093.55 5,092.32 5,093.43 15,134.1K
15:13 5,093.71 5,093.85 5,093.17 5,093.51 16,639.7K
15:14 5,092.86 5,092.88 5,092.12 5,092.32 60,817.5K
15:15 5,092.70 5,093.99 5,092.70 5,093.84 13,656.1K
15:16 5,094.08 5,094.84 5,093.54 5,094.84 20,640.5K
15:17 5,094.93 5,095.19 5,092.06 5,092.35 24,995.7K
15:18 5,092.15 5,094.67 5,091.98 5,094.62 20,961.6K
15:19 5,095.21 5,095.21 5,094.54 5,094.95 11,559.1K
15:20 5,094.98 5,094.98 5,093.95 5,094.00 14,439.8K
15:21 5,094.67 5,098.19 5,094.67 5,098.19 53,473.3K
15:22 5,098.13 5,100.67 5,098.13 5,100.24 58,411.9K
15:23 5,099.67 5,100.84 5,099.67 5,100.84 48,677.6K
15:24 5,100.93 5,102.74 5,100.54 5,102.74 55,360.3K
15:25 5,102.63 5,105.26 5,102.63 5,105.26 67,390.2K
15:26 5,105.24 5,105.81 5,104.39 5,104.39 71,968.1K
15:27 5,103.89 5,103.89 5,102.29 5,102.36 14,274.7K
15:28 5,102.58 5,104.07 5,102.57 5,104.03 38,526.0K
15:29 5,105.03 5,108.72 5,105.03 5,108.72 43,638.6K
15:30 5,109.64 5,109.64 5,108.22 5,108.91 73,353.3K
15:31 5,108.07 5,109.85 5,108.07 5,109.41 76,520.8K
15:32 5,109.35 5,109.35 5,108.32 5,108.38 50,475.0K
15:33 5,107.14 5,107.14 5,105.63 5,106.04 74,362.7K
15:34 5,106.48 5,106.86 5,104.42 5,104.42 89,481.5K
15:35 5,104.01 5,105.30 5,104.01 5,104.23 24,031.7K
15:36 5,104.17 5,105.10 5,104.17 5,104.53 17,441.2K
15:37 5,103.88 5,104.77 5,103.26 5,103.26 82,022.1K
15:38 5,102.70 5,103.55 5,102.70 5,103.19 19,138.3K
15:39 5,103.14 5,103.68 5,102.93 5,103.68 20,752.8K
15:40 5,103.40 5,103.70 5,103.20 5,103.26 18,264.4K
15:41 5,103.49 5,103.68 5,103.24 5,103.32 30,796.0K
15:42 5,102.95 5,103.01 5,102.65 5,102.69 35,397.8K
15:43 5,102.57 5,102.57 5,101.28 5,101.91 48,363.0K
15:44 5,101.91 5,101.99 5,100.99 5,101.40 53,545.2K
15:45 5,101.13 5,101.23 5,100.61 5,100.81 22,653.0K
15:46 5,101.05 5,101.53 5,100.91 5,100.98 34,045.7K
15:47 5,101.23 5,101.57 5,100.81 5,100.93 29,539.4K
15:48 5,101.01 5,102.01 5,101.01 5,102.01 22,703.4K
15:49 5,101.83 5,101.89 5,099.14 5,099.26 71,790.4K
15:50 5,099.74 5,099.88 5,099.16 5,099.16 34,725.1K
15:51 5,099.02 5,099.02 5,096.82 5,096.94 63,361.3K
15:52 5,096.92 5,096.95 5,092.90 5,093.26 169,354.9K
15:53 5,092.71 5,092.71 5,091.93 5,092.33 167,576.3K
15:54 5,092.50 5,093.42 5,089.73 5,089.80 202,088.5K
15:55 5,089.06 5,091.72 5,089.06 5,091.72 122,652.1K
15:56 5,091.39 5,092.38 5,091.39 5,092.27 55,519.9K
15:57 5,091.90 5,094.31 5,091.90 5,094.31 52,070.8K
15:58 5,094.23 5,095.35 5,094.23 5,094.94 30,518.1K
15:59 5,094.71 5,095.85 5,093.34 5,093.41 56,476.6K
16:00 5,093.02 5,093.02 5,091.60 5,092.88 47,506.7K
16:01 5,092.83 5,094.06 5,092.42 5,092.42 26,026.2K
16:02 5,092.81 5,095.18 5,092.81 5,094.08 44,513.0K
16:03 5,094.41 5,096.59 5,094.26 5,096.42 28,184.4K
16:04 5,096.56 5,097.08 5,096.13 5,096.58 23,592.7K
16:05 5,096.59 5,096.76 5,094.69 5,095.70 30,514.3K
16:06 5,095.82 5,097.82 5,095.61 5,097.82 26,917.8K
16:07 5,097.86 5,099.27 5,097.83 5,098.93 21,365.8K
16:08 5,099.03 5,099.25 5,097.35 5,097.52 19,757.4K
16:09 5,097.40 5,097.41 5,092.82 5,092.82 102,194.6K
16:10 5,093.31 5,093.31 5,090.11 5,090.11 78,578.3K
16:11 5,089.53 5,091.23 5,089.53 5,090.60 45,787.1K
16:12 5,091.21 5,091.31 5,090.57 5,090.57 17,803.3K
16:13 5,090.91 5,091.95 5,090.71 5,091.48 20,554.9K
16:14 5,091.62 5,092.89 5,091.62 5,092.24 18,209.1K
16:15 5,093.33 5,093.44 5,092.43 5,092.79 18,637.9K
16:16 5,092.49 5,092.49 5,090.69 5,091.02 113,795.5K
16:17 5,091.27 5,091.96 5,091.11 5,091.19 28,280.7K
16:18 5,091.20 5,091.20 5,089.78 5,089.78 29,459.7K
16:19 5,089.93 5,092.14 5,089.88 5,092.14 32,831.1K
16:20 5,091.90 5,093.12 5,091.90 5,092.84 18,935.7K
16:21 5,093.11 5,093.46 5,092.11 5,092.41 22,147.7K
16:22 5,092.61 5,092.92 5,092.29 5,092.34 24,305.5K
16:23 5,091.84 5,091.87 5,090.96 5,090.97 22,520.3K
16:24 5,091.90 5,092.66 5,090.79 5,090.90 51,938.9K
16:25 5,091.62 5,093.77 5,091.35 5,093.77 33,421.2K
16:26 5,093.71 5,096.05 5,093.71 5,095.87 53,431.9K
16:27 5,095.52 5,096.46 5,095.39 5,095.39 20,692.7K
16:28 5,095.12 5,096.11 5,094.94 5,096.04 15,924.4K
16:29 5,096.00 5,096.09 5,095.32 5,095.32 25,924.7K
16:30 5,095.42 5,096.36 5,095.11 5,096.08 20,784.1K
16:31 5,096.20 5,097.00 5,095.75 5,097.00 49,119.4K
16:32 5,096.85 5,096.85 5,096.29 5,096.49 21,057.4K
16:33 5,096.30 5,097.15 5,096.30 5,096.65 25,572.3K
16:34 5,096.60 5,097.51 5,096.60 5,097.41 16,142.7K
16:35 5,097.21 5,098.10 5,097.12 5,097.67 8,466.6K
16:36 5,097.89 5,098.08 5,097.51 5,098.00 17,912.7K
16:37 5,096.55 5,096.59 5,095.78 5,095.89 51,679.3K
16:38 5,095.55 5,097.16 5,095.55 5,097.03 22,397.0K
16:39 5,096.95 5,097.17 5,095.93 5,095.93 13,399.0K
16:40 5,096.06 5,096.89 5,095.93 5,096.75 21,225.2K
16:41 5,096.73 5,096.73 5,095.94 5,096.64 17,310.1K
16:42 5,095.98 5,096.06 5,095.18 5,095.90 12,002.3K
16:43 5,095.87 5,096.71 5,095.87 5,096.28 24,328.4K
16:44 5,096.41 5,097.05 5,096.41 5,096.80 28,233.2K
16:45 5,096.43 5,096.66 5,095.14 5,095.14 20,819.2K
16:46 5,095.27 5,095.57 5,094.43 5,094.63 40,669.8K
16:47 5,093.97 5,094.36 5,092.79 5,092.90 44,659.6K
16:48 5,093.68 5,094.67 5,093.68 5,094.30 9,633.6K
16:49 5,094.02 5,094.70 5,094.02 5,094.22 26,288.2K
16:50 5,094.06 5,096.07 5,094.06 5,096.07 24,701.8K
16:51 5,095.63 5,098.70 5,095.63 5,098.70 63,798.8K
16:52 5,099.60 5,102.20 5,099.60 5,102.20 83,721.6K
16:53 5,102.15 5,102.58 5,101.51 5,102.49 24,362.7K
16:54 5,102.17 5,102.63 5,102.17 5,102.30 20,916.0K
16:55 5,102.17 5,103.36 5,101.74 5,103.36 32,106.1K
16:56 5,103.27 5,103.48 5,101.94 5,103.48 21,366.6K
16:57 5,102.97 5,102.97 5,101.72 5,101.79 27,902.1K
16:58 5,100.99 5,101.29 5,099.58 5,099.72 30,419.7K
16:59 5,099.54 5,099.93 5,098.92 5,099.01 22,157.9K
17:00 5,098.46 5,098.89 5,098.32 5,098.77 21,023.7K
17:01 5,098.28 5,099.19 5,098.28 5,099.19 22,863.4K
17:02 5,099.62 5,100.15 5,099.52 5,100.00 13,634.6K
17:03 5,100.03 5,100.05 5,098.74 5,099.23 10,918.5K
17:04 5,099.16 5,099.23 5,098.56 5,098.94 28,311.6K
17:05 5,098.94 5,099.30 5,098.69 5,098.77 12,555.8K
17:06 5,098.85 5,098.85 5,093.13 5,093.40 90,872.9K
17:07 5,093.60 5,094.34 5,093.18 5,093.61 29,570.7K
17:08 5,093.50 5,094.31 5,093.50 5,094.31 25,249.1K
17:09 5,093.98 5,095.56 5,093.77 5,095.04 24,856.3K
17:10 5,094.67 5,094.73 5,092.58 5,092.94 74,967.2K
17:11 5,092.30 5,092.78 5,092.29 5,092.62 23,546.3K
17:12 5,092.39 5,092.48 5,091.65 5,091.65 31,049.9K
17:13 5,091.24 5,092.61 5,091.24 5,092.10 12,949.9K
17:14 5,092.63 5,092.86 5,091.78 5,092.41 9,832.2K
17:15 5,091.69 5,092.75 5,091.69 5,091.80 17,784.0K
17:16 5,091.59 5,092.47 5,091.12 5,092.05 53,581.2K
17:17 5,091.19 5,091.79 5,090.56 5,091.79 18,744.3K
17:18 5,091.57 5,091.66 5,089.81 5,089.81 35,403.0K
17:19 5,089.85 5,089.86 5,087.53 5,087.53 66,493.3K
17:20 5,087.70 5,088.18 5,087.27 5,088.18 16,333.5K
17:21 5,087.89 5,089.20 5,087.87 5,089.20 28,895.7K
17:22 5,088.96 5,089.44 5,088.95 5,089.28 21,964.7K
17:23 5,089.58 5,089.58 5,088.31 5,088.49 17,273.9K
17:24 5,088.66 5,088.85 5,088.51 5,088.67 15,708.2K
17:25 5,088.53 5,088.88 5,088.41 5,088.87 28,882.0K
17:26 5,088.68 5,088.68 5,085.90 5,085.90 78,007.7K
17:27 5,085.84 5,086.47 5,085.19 5,085.19 40,678.9K
17:28 5,085.12 5,086.81 5,085.12 5,086.47 13,110.7K
17:29 5,086.42 5,086.44 5,085.68 5,085.75 53,957.7K
17:30 5,085.57 5,088.47 5,085.57 5,088.47 56,700.1K
17:31 5,088.40 5,088.74 5,087.87 5,088.57 22,433.7K
17:32 5,088.88 5,089.31 5,088.39 5,088.66 39,592.0K
17:33 5,088.27 5,088.27 5,086.97 5,087.65 22,630.1K
17:34 5,087.13 5,087.99 5,087.12 5,087.86 31,103.0K
17:35 5,091.24 5,092.17 5,089.65 5,089.65 33,909.3K
17:36 5,089.54 5,090.06 5,089.32 5,089.32 15,736.7K
17:37 5,088.84 5,090.81 5,088.47 5,090.81 17,882.3K
17:38 5,090.64 5,090.64 5,090.12 5,090.36 21,742.4K
17:39 5,090.10 5,090.22 5,088.97 5,089.15 11,328.1K
17:40 5,088.57 5,089.96 5,088.56 5,089.96 19,041.0K
17:41 5,089.89 5,090.11 5,089.09 5,089.24 41,008.8K
17:42 5,089.45 5,090.98 5,089.17 5,090.74 27,278.3K
17:43 5,090.86 5,091.66 5,090.86 5,091.12 13,109.9K
17:44 5,091.11 5,091.11 5,090.13 5,090.13 8,385.3K
17:45 5,089.94 5,089.94 5,088.29 5,088.95 21,498.8K
17:46 5,088.74 5,089.33 5,088.74 5,088.94 10,495.4K
17:47 5,088.42 5,089.04 5,088.42 5,088.61 11,992.6K
17:48 5,088.95 5,091.19 5,088.95 5,090.89 43,867.0K
17:49 5,090.41 5,090.87 5,089.63 5,089.87 28,551.1K
17:50 5,089.94 5,092.74 5,089.94 5,092.74 54,498.4K
17:51 5,093.15 5,097.35 5,092.86 5,093.95 147,473.2K
17:52 5,097.04 5,099.26 5,095.66 5,095.66 90,367.4K
17:53 5,095.62 5,096.51 5,095.10 5,095.10 29,586.4K
17:54 5,094.95 5,096.94 5,094.93 5,096.76 40,038.8K
17:55 5,097.80 5,099.79 5,097.49 5,099.79 53,943.8K
17:56 5,099.90 5,100.20 5,096.47 5,096.47 43,273.7K
17:57 5,096.60 5,096.89 5,096.01 5,096.66 26,502.9K
17:58 5,096.75 5,097.48 5,096.75 5,097.48 35,507.0K
17:59 5,096.94 5,097.38 5,095.24 5,095.24 24,669.1K
18:00 5,095.99 5,097.00 5,095.99 5,097.00 18,177.1K
18:01 5,096.63 5,096.87 5,095.78 5,096.04 39,953.9K
18:02 5,095.71 5,095.71 5,093.62 5,093.62 56,206.4K
18:03 5,093.43 5,094.27 5,093.43 5,094.27 27,941.8K
18:04 5,094.07 5,094.13 5,092.03 5,092.03 41,258.9K
18:05 5,091.82 5,092.43 5,091.80 5,092.29 15,314.6K
18:06 5,092.29 5,092.92 5,091.96 5,092.36 25,256.9K
18:07 5,092.55 5,095.28 5,092.55 5,095.28 23,947.7K
18:08 5,094.67 5,095.56 5,094.61 5,095.09 8,978.4K
18:09 5,095.05 5,095.05 5,094.19 5,094.19 14,278.5K
18:10 5,094.34 5,095.30 5,094.16 5,095.30 8,787.4K
18:11 5,095.10 5,095.24 5,094.75 5,094.87 25,721.4K
18:12 5,095.64 5,096.14 5,095.47 5,096.14 15,858.8K
18:13 5,095.82 5,095.82 5,095.11 5,095.49 10,755.2K
18:14 5,094.93 5,095.31 5,094.73 5,094.73 32,413.6K
18:15 5,094.73 5,095.05 5,094.67 5,095.04 25,895.2K
18:16 5,095.07 5,096.07 5,094.84 5,096.07 5,448.8K
18:17 5,095.64 5,095.88 5,094.97 5,095.09 22,350.7K
18:18 5,095.01 5,095.03 5,093.85 5,094.03 16,702.6K
18:19 5,093.64 5,094.94 5,093.64 5,094.61 15,495.2K
18:20 5,094.54 5,094.75 5,093.92 5,094.32 10,653.9K
18:21 5,094.36 5,094.73 5,094.07 5,094.18 17,393.7K
18:22 5,094.14 5,094.14 5,092.98 5,093.78 60,177.9K
18:23 5,093.96 5,094.19 5,093.17 5,093.17 22,868.1K
18:24 5,093.06 5,094.18 5,093.03 5,093.43 18,102.6K
18:25 5,093.15 5,093.15 5,092.09 5,093.14 31,678.0K
18:26 5,092.66 5,093.60 5,092.24 5,093.51 15,569.4K
18:27 5,093.44 5,093.49 5,092.89 5,093.49 10,445.2K
18:28 5,093.31 5,093.44 5,092.39 5,092.45 26,553.2K
18:29 5,092.06 5,092.89 5,091.99 5,092.50 27,447.9K
18:30 5,092.34 5,093.44 5,092.34 5,092.72 44,240.1K
18:31 5,092.42 5,093.62 5,092.42 5,093.59 69,327.0K
18:32 5,093.53 5,094.29 5,092.97 5,093.07 35,261.5K
18:33 5,093.07 5,093.12 5,091.02 5,091.02 14,879.0K
18:34 5,091.28 5,091.28 5,090.81 5,091.00 13,582.0K
18:35 5,091.92 5,091.92 5,091.04 5,091.34 53,606.9K
18:36 5,090.87 5,091.33 5,090.82 5,090.82 14,877.2K
18:37 5,090.72 5,091.59 5,089.67 5,091.59 66,250.7K
18:38 5,090.95 5,091.54 5,090.95 5,091.12 21,029.8K
18:39 5,091.39 5,091.57 5,091.12 5,091.48 14,376.7K
18:40 5,091.48 5,091.48 5,091.48 5,091.48 0.0K
18:51 5,094.05 5,094.05 5,094.05 5,094.05 92,670.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible