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 5,097.62 5,097.62 5,094.25 5,094.54 110,133.4K
10:01 5,093.81 5,093.81 5,087.58 5,090.22 133,878.5K
10:02 5,091.36 5,096.16 5,091.36 5,096.16 94,651.6K
10:03 5,097.17 5,100.59 5,096.78 5,100.42 142,392.1K
10:04 5,101.48 5,103.60 5,101.48 5,103.22 188,079.3K
10:05 5,103.49 5,103.49 5,099.03 5,099.12 87,344.4K
10:06 5,100.41 5,100.41 5,097.96 5,097.96 51,287.6K
10:07 5,098.01 5,098.01 5,094.59 5,094.74 81,649.9K
10:08 5,094.97 5,095.26 5,094.57 5,095.26 55,649.9K
10:09 5,095.13 5,095.13 5,090.88 5,091.64 115,569.5K
10:10 5,091.80 5,095.39 5,091.44 5,095.14 101,796.6K
10:11 5,095.51 5,095.95 5,094.85 5,094.85 48,257.9K
10:12 5,094.20 5,094.20 5,092.77 5,093.13 41,243.8K
10:13 5,092.63 5,092.63 5,088.35 5,088.59 67,206.4K
10:14 5,087.52 5,090.86 5,086.04 5,089.71 138,503.5K
10:15 5,086.13 5,086.13 5,082.38 5,084.09 281,935.6K
10:16 5,082.76 5,082.76 5,080.75 5,081.15 139,668.1K
10:17 5,081.25 5,085.97 5,081.25 5,085.56 86,008.2K
10:18 5,085.01 5,085.01 5,083.57 5,084.01 71,228.2K
10:19 5,084.02 5,084.02 5,079.11 5,081.20 149,719.3K
10:20 5,081.38 5,082.37 5,079.84 5,082.37 70,142.0K
10:21 5,082.94 5,086.75 5,082.94 5,086.75 71,979.1K
10:22 5,086.23 5,086.63 5,084.58 5,086.63 39,861.0K
10:23 5,086.51 5,087.64 5,082.60 5,082.60 125,992.6K
10:24 5,082.55 5,082.99 5,079.17 5,079.17 229,706.1K
10:25 5,078.39 5,083.82 5,077.37 5,083.82 190,721.7K
10:26 5,082.97 5,084.18 5,082.17 5,083.21 141,973.2K
10:27 5,084.17 5,085.10 5,084.01 5,085.02 42,261.4K
10:28 5,083.19 5,083.19 5,081.10 5,081.19 75,025.0K
10:29 5,082.26 5,084.36 5,082.26 5,083.77 41,049.5K
10:30 5,083.29 5,083.35 5,082.10 5,083.21 86,247.1K
10:31 5,083.85 5,089.55 5,083.33 5,089.55 200,915.4K
10:32 5,090.01 5,091.86 5,088.30 5,089.08 126,280.5K
10:33 5,089.61 5,089.61 5,088.22 5,088.98 83,090.2K
10:34 5,088.92 5,090.24 5,088.92 5,090.24 45,433.1K
10:35 5,090.46 5,091.60 5,088.33 5,088.76 48,039.5K
10:36 5,089.21 5,090.52 5,089.21 5,090.52 79,588.7K
10:37 5,090.63 5,090.66 5,088.08 5,088.08 46,778.1K
10:38 5,088.01 5,088.06 5,086.73 5,087.08 58,088.1K
10:39 5,086.71 5,086.71 5,084.57 5,085.42 48,732.0K
10:40 5,084.94 5,085.65 5,084.69 5,085.35 42,501.3K
10:41 5,085.25 5,085.39 5,084.71 5,084.73 35,869.5K
10:42 5,084.52 5,084.68 5,081.68 5,081.68 83,854.9K
10:43 5,079.87 5,079.87 5,077.51 5,079.23 271,074.9K
10:44 5,078.94 5,079.62 5,077.06 5,079.62 103,102.6K
10:45 5,078.95 5,078.95 5,076.21 5,077.95 89,771.4K
10:46 5,078.23 5,081.53 5,078.23 5,081.53 70,695.8K
10:47 5,081.84 5,081.84 5,077.46 5,078.23 38,967.4K
10:48 5,077.65 5,082.53 5,077.65 5,082.53 82,896.0K
10:49 5,082.71 5,084.37 5,082.71 5,083.53 44,390.9K
10:50 5,084.11 5,084.11 5,079.80 5,081.86 75,735.3K
10:51 5,081.40 5,082.57 5,081.39 5,082.57 27,855.4K
10:52 5,083.12 5,083.69 5,082.59 5,082.85 31,690.8K
10:53 5,083.50 5,083.67 5,082.87 5,083.23 50,622.9K
10:54 5,082.57 5,084.11 5,080.08 5,080.08 48,812.5K
10:55 5,079.82 5,081.59 5,079.76 5,081.59 76,272.8K
10:56 5,081.60 5,081.62 5,081.09 5,081.54 20,030.7K
10:57 5,080.87 5,083.60 5,080.87 5,083.57 36,793.7K
10:58 5,083.45 5,084.01 5,082.21 5,082.34 22,900.8K
10:59 5,082.46 5,083.63 5,082.37 5,083.63 21,681.5K
11:00 5,083.59 5,083.69 5,082.54 5,083.20 53,658.2K
11:01 5,082.83 5,084.90 5,082.83 5,084.90 45,045.7K
11:02 5,085.03 5,087.65 5,085.03 5,087.65 59,448.4K
11:03 5,088.04 5,088.96 5,087.12 5,088.44 66,403.6K
11:04 5,089.50 5,090.48 5,089.32 5,089.86 113,816.2K
11:05 5,090.21 5,090.26 5,085.00 5,085.02 109,659.3K
11:06 5,085.63 5,085.63 5,082.72 5,083.52 123,986.6K
11:07 5,083.73 5,085.72 5,083.73 5,085.72 40,378.1K
11:08 5,085.32 5,086.47 5,085.28 5,085.61 41,445.2K
11:09 5,085.87 5,088.85 5,084.79 5,088.85 96,947.7K
11:10 5,089.50 5,089.50 5,087.38 5,088.24 96,909.5K
11:11 5,088.37 5,088.52 5,087.95 5,088.38 23,864.3K
11:12 5,088.36 5,089.96 5,088.36 5,089.47 84,604.4K
11:13 5,089.48 5,091.68 5,088.97 5,091.36 77,255.7K
11:14 5,091.48 5,092.70 5,091.48 5,092.34 58,304.1K
11:15 5,092.35 5,092.44 5,085.76 5,086.54 93,271.1K
11:16 5,087.93 5,088.00 5,087.15 5,087.15 48,423.3K
11:17 5,086.26 5,086.42 5,084.74 5,084.74 69,273.3K
11:18 5,085.19 5,086.84 5,084.89 5,086.84 45,302.6K
11:19 5,086.82 5,086.90 5,086.07 5,086.86 45,999.9K
11:20 5,086.86 5,086.86 5,084.16 5,084.16 71,400.4K
11:21 5,083.82 5,085.02 5,083.81 5,084.78 46,138.0K
11:22 5,084.86 5,084.86 5,083.92 5,084.11 29,824.6K
11:23 5,083.79 5,084.70 5,083.79 5,084.05 41,184.3K
11:24 5,083.91 5,083.91 5,082.29 5,082.29 22,470.5K
11:25 5,082.41 5,082.41 5,080.11 5,080.37 168,223.9K
11:26 5,080.49 5,081.32 5,080.31 5,080.84 50,434.1K
11:27 5,080.69 5,084.84 5,080.69 5,084.84 72,953.8K
11:28 5,084.73 5,084.81 5,083.04 5,083.04 49,632.0K
11:29 5,083.07 5,083.90 5,082.47 5,083.88 33,275.2K
11:30 5,083.61 5,083.83 5,083.30 5,083.68 20,499.4K
11:31 5,083.81 5,087.58 5,083.69 5,087.58 88,594.0K
11:32 5,088.35 5,089.04 5,086.26 5,086.74 30,203.2K
11:33 5,086.84 5,086.84 5,085.44 5,085.76 20,455.8K
11:34 5,087.31 5,087.73 5,087.04 5,087.12 28,479.8K
11:35 5,086.45 5,089.26 5,086.40 5,089.26 37,532.9K
11:36 5,089.64 5,092.03 5,089.64 5,091.98 53,192.0K
11:37 5,091.80 5,091.80 5,091.02 5,091.38 36,871.4K
11:38 5,091.97 5,092.58 5,091.25 5,091.28 48,481.7K
11:39 5,091.46 5,091.46 5,090.09 5,090.34 27,511.3K
11:40 5,089.92 5,090.13 5,089.49 5,089.49 14,727.8K
11:41 5,087.15 5,088.98 5,086.13 5,088.98 32,927.2K
11:42 5,089.03 5,089.79 5,089.03 5,089.60 34,662.2K
11:43 5,089.45 5,090.40 5,089.45 5,090.36 20,625.1K
11:44 5,090.37 5,091.15 5,090.37 5,090.55 24,134.6K
11:45 5,090.34 5,091.96 5,090.26 5,091.48 24,279.0K
11:46 5,091.37 5,093.04 5,091.30 5,092.73 38,959.7K
11:47 5,093.05 5,093.09 5,091.93 5,092.56 32,034.3K
11:48 5,092.19 5,092.19 5,091.43 5,091.43 21,282.7K
11:49 5,091.20 5,091.22 5,089.60 5,089.60 26,631.4K
11:50 5,090.28 5,091.28 5,090.28 5,091.28 33,351.2K
11:51 5,091.09 5,091.65 5,090.47 5,090.47 22,103.4K
11:52 5,090.97 5,093.18 5,090.65 5,093.18 46,248.7K
11:53 5,092.54 5,092.54 5,092.00 5,092.16 25,957.5K
11:54 5,092.00 5,092.34 5,091.86 5,091.96 17,419.7K
11:55 5,091.98 5,091.98 5,091.28 5,091.35 12,721.5K
11:56 5,091.77 5,091.77 5,090.95 5,091.12 16,525.3K
11:57 5,091.10 5,091.44 5,088.92 5,089.22 41,409.4K
11:58 5,089.00 5,089.45 5,088.44 5,088.54 29,576.7K
11:59 5,088.31 5,088.31 5,086.67 5,087.20 34,686.6K
12:00 5,086.55 5,086.55 5,085.31 5,085.51 28,222.8K
12:01 5,085.26 5,085.26 5,083.99 5,084.42 34,538.1K
12:02 5,084.61 5,084.61 5,083.41 5,083.69 40,747.3K
12:03 5,083.79 5,084.77 5,083.79 5,084.01 47,276.9K
12:04 5,084.40 5,085.87 5,084.40 5,085.87 39,718.8K
12:05 5,086.08 5,086.08 5,085.56 5,085.88 25,442.3K
12:06 5,086.11 5,086.11 5,084.13 5,084.13 35,292.9K
12:07 5,084.29 5,084.29 5,082.45 5,082.60 32,764.7K
12:08 5,081.85 5,082.45 5,081.37 5,082.45 79,394.4K
12:09 5,081.69 5,082.13 5,081.31 5,081.32 55,752.8K
12:10 5,080.78 5,082.14 5,080.61 5,081.87 24,863.3K
12:11 5,083.02 5,087.07 5,082.83 5,085.14 63,702.3K
12:12 5,084.29 5,085.13 5,083.92 5,084.90 14,345.4K
12:13 5,084.03 5,084.18 5,083.58 5,083.63 13,921.9K
12:14 5,083.56 5,083.56 5,083.04 5,083.38 15,548.3K
12:15 5,083.57 5,083.64 5,082.19 5,082.52 15,210.7K
12:16 5,082.51 5,082.60 5,082.26 5,082.26 8,771.4K
12:17 5,082.36 5,083.81 5,082.28 5,082.30 89,888.6K
12:18 5,082.21 5,082.33 5,079.63 5,079.63 149,607.2K
12:19 5,079.56 5,079.74 5,078.67 5,079.38 99,537.0K
12:20 5,079.40 5,079.78 5,078.40 5,079.21 75,430.8K
12:21 5,079.66 5,079.69 5,076.96 5,076.96 57,722.8K
12:22 5,076.29 5,077.73 5,076.22 5,076.35 55,461.7K
12:23 5,076.66 5,078.45 5,076.66 5,078.45 45,052.2K
12:24 5,077.95 5,080.10 5,077.42 5,080.10 39,762.4K
12:25 5,078.45 5,078.46 5,077.84 5,078.30 52,252.0K
12:26 5,077.49 5,079.14 5,077.49 5,078.63 88,731.8K
12:27 5,078.64 5,078.64 5,077.57 5,077.57 53,017.1K
12:28 5,077.72 5,077.72 5,073.63 5,073.63 157,822.8K
12:29 5,073.61 5,073.85 5,071.04 5,072.69 122,255.2K
12:30 5,072.12 5,072.12 5,070.76 5,070.76 128,772.6K
12:31 5,070.45 5,071.17 5,070.41 5,071.17 89,962.0K
12:32 5,071.29 5,075.60 5,071.27 5,074.21 114,772.5K
12:33 5,074.26 5,078.38 5,074.03 5,078.38 92,688.5K
12:34 5,078.64 5,080.60 5,078.64 5,078.97 68,719.5K
12:35 5,078.47 5,080.24 5,078.16 5,079.82 27,806.5K
12:36 5,080.67 5,080.67 5,079.30 5,079.41 30,086.9K
12:37 5,079.84 5,080.13 5,079.22 5,079.38 24,936.3K
12:38 5,078.86 5,080.17 5,078.86 5,080.17 39,843.0K
12:39 5,080.42 5,081.05 5,080.26 5,080.97 49,437.2K
12:40 5,081.09 5,081.78 5,080.55 5,080.55 42,371.4K
12:41 5,080.64 5,080.64 5,079.72 5,079.72 18,513.3K
12:42 5,079.60 5,079.79 5,076.20 5,076.52 59,348.4K
12:43 5,076.38 5,077.39 5,075.86 5,076.27 74,289.4K
12:44 5,075.94 5,078.76 5,075.94 5,078.04 61,583.7K
12:45 5,078.43 5,078.43 5,077.28 5,077.50 41,879.3K
12:46 5,076.67 5,076.67 5,075.83 5,076.32 52,082.3K
12:47 5,075.65 5,076.72 5,075.65 5,076.72 35,628.0K
12:48 5,076.61 5,077.84 5,076.57 5,077.84 24,681.8K
12:49 5,077.68 5,077.68 5,076.46 5,076.46 21,429.7K
12:50 5,076.40 5,076.52 5,075.91 5,076.28 25,954.1K
12:51 5,076.14 5,076.89 5,076.14 5,076.83 28,635.4K
12:52 5,076.92 5,078.68 5,076.85 5,078.63 36,479.3K
12:53 5,078.96 5,081.31 5,078.96 5,081.31 65,602.7K
12:54 5,081.10 5,081.10 5,079.36 5,079.36 38,352.8K
12:55 5,079.60 5,080.00 5,079.29 5,079.29 36,532.3K
12:56 5,079.52 5,080.79 5,079.52 5,080.20 22,652.5K
12:57 5,080.26 5,081.00 5,080.26 5,080.67 31,229.8K
12:58 5,080.61 5,080.61 5,079.34 5,079.42 61,436.9K
12:59 5,080.02 5,080.82 5,079.85 5,080.20 25,321.2K
13:00 5,079.19 5,079.19 5,078.14 5,078.44 34,102.0K
13:01 5,078.72 5,078.72 5,077.97 5,077.97 42,768.1K
13:02 5,078.70 5,080.12 5,078.40 5,079.67 20,637.1K
13:03 5,079.68 5,080.88 5,079.68 5,080.33 15,920.8K
13:04 5,080.27 5,080.36 5,079.98 5,080.00 8,907.0K
13:05 5,079.80 5,079.80 5,078.93 5,079.12 8,269.6K
13:06 5,079.07 5,079.74 5,078.17 5,078.52 26,702.8K
13:07 5,078.47 5,078.47 5,076.33 5,076.93 38,770.2K
13:08 5,077.23 5,077.57 5,076.82 5,076.82 85,252.8K
13:09 5,076.77 5,076.77 5,075.20 5,075.20 36,483.7K
13:10 5,075.22 5,075.66 5,073.16 5,073.39 72,280.3K
13:11 5,073.38 5,074.24 5,072.62 5,074.19 56,619.5K
13:12 5,074.00 5,074.50 5,073.62 5,074.19 41,642.6K
13:13 5,074.54 5,075.47 5,074.50 5,074.62 21,035.0K
13:14 5,075.36 5,076.53 5,074.58 5,075.83 33,474.6K
13:15 5,075.46 5,075.46 5,073.33 5,073.70 22,139.8K
13:16 5,073.76 5,074.27 5,073.56 5,073.76 20,986.9K
13:17 5,073.47 5,073.47 5,072.93 5,073.34 31,694.9K
13:18 5,072.97 5,073.12 5,070.54 5,070.54 71,481.6K
13:19 5,070.44 5,071.69 5,070.13 5,070.86 44,371.4K
13:20 5,070.91 5,071.00 5,068.72 5,069.26 69,723.6K
13:21 5,069.45 5,069.45 5,069.10 5,069.39 57,927.5K
13:22 5,069.46 5,069.46 5,067.97 5,067.97 56,899.0K
13:23 5,068.41 5,068.45 5,067.68 5,067.68 36,646.9K
13:24 5,067.34 5,067.54 5,066.82 5,066.82 41,002.7K
13:25 5,066.61 5,066.88 5,065.11 5,065.11 66,583.3K
13:26 5,064.95 5,065.04 5,063.44 5,063.44 101,420.7K
13:27 5,063.25 5,063.28 5,062.47 5,062.47 116,457.7K
13:28 5,062.16 5,062.40 5,061.09 5,061.20 130,632.6K
13:29 5,060.94 5,061.68 5,060.94 5,061.65 79,064.5K
13:30 5,062.34 5,062.43 5,058.70 5,058.70 208,341.7K
13:31 5,058.76 5,059.40 5,055.96 5,055.96 136,274.0K
13:32 5,057.06 5,057.82 5,057.03 5,057.69 58,241.9K
13:33 5,058.32 5,058.78 5,056.08 5,056.14 105,725.8K
13:34 5,056.73 5,058.93 5,056.73 5,058.93 54,135.2K
13:35 5,059.06 5,059.11 5,057.44 5,057.58 55,533.5K
13:36 5,056.98 5,059.01 5,055.99 5,059.01 51,277.7K
13:37 5,060.03 5,063.05 5,060.03 5,063.05 108,968.7K
13:38 5,063.24 5,063.72 5,059.87 5,060.62 73,791.0K
13:39 5,061.50 5,063.65 5,061.50 5,063.49 58,228.2K
13:40 5,059.89 5,061.39 5,059.47 5,061.39 47,052.0K
13:41 5,061.76 5,063.19 5,061.76 5,063.06 33,255.7K
13:42 5,062.80 5,063.89 5,062.80 5,063.89 37,273.1K
13:43 5,063.77 5,064.60 5,063.77 5,064.54 45,964.8K
13:44 5,064.79 5,066.02 5,064.63 5,065.15 130,940.0K
13:45 5,064.93 5,064.93 5,063.66 5,064.25 40,727.5K
13:46 5,064.40 5,064.40 5,063.70 5,063.70 33,761.0K
13:47 5,063.61 5,064.58 5,062.23 5,064.26 110,233.1K
13:48 5,064.36 5,065.33 5,064.17 5,064.25 48,594.6K
13:49 5,064.14 5,064.18 5,063.78 5,064.01 41,138.8K
13:50 5,064.64 5,066.55 5,064.42 5,066.09 62,479.0K
13:51 5,065.86 5,065.97 5,064.29 5,064.57 32,887.4K
13:52 5,064.18 5,064.18 5,061.33 5,061.69 103,835.9K
13:53 5,061.38 5,061.38 5,059.82 5,059.84 89,653.7K
13:54 5,059.36 5,060.09 5,059.03 5,060.09 82,608.5K
13:55 5,059.67 5,060.34 5,058.92 5,060.33 61,838.2K
13:56 5,060.14 5,062.39 5,059.56 5,061.90 108,879.1K
13:57 5,062.14 5,065.98 5,062.07 5,065.98 72,269.4K
13:58 5,066.01 5,067.67 5,065.94 5,066.29 105,754.8K
13:59 5,066.59 5,067.23 5,066.33 5,066.33 72,104.2K
14:00 5,066.55 5,066.75 5,065.51 5,065.51 40,403.6K
14:01 5,065.24 5,065.24 5,063.70 5,063.70 45,184.7K
14:02 5,063.85 5,063.85 5,062.44 5,062.44 25,945.2K
14:03 5,063.32 5,063.46 5,062.77 5,063.26 30,094.3K
14:04 5,063.86 5,064.38 5,063.10 5,064.00 52,015.2K
14:05 5,064.07 5,065.48 5,063.50 5,064.83 60,448.5K
14:06 5,063.67 5,063.76 5,061.91 5,063.39 39,444.4K
14:07 5,063.87 5,068.46 5,063.87 5,068.46 65,537.9K
14:08 5,068.59 5,069.14 5,068.36 5,068.61 62,504.3K
14:09 5,068.83 5,070.20 5,068.55 5,070.04 74,771.8K
14:10 5,070.03 5,074.34 5,070.03 5,074.34 141,648.4K
14:11 5,074.08 5,075.03 5,072.07 5,072.60 120,927.4K
14:12 5,072.56 5,072.56 5,071.71 5,071.73 72,206.5K
14:13 5,071.91 5,073.70 5,071.85 5,072.42 51,277.6K
14:14 5,072.42 5,072.94 5,070.16 5,070.16 60,265.1K
14:15 5,069.95 5,070.29 5,069.50 5,069.51 38,862.5K
14:16 5,068.98 5,069.05 5,066.52 5,066.52 95,204.7K
14:17 5,067.16 5,067.38 5,066.15 5,066.15 68,085.0K
14:18 5,065.93 5,065.93 5,064.54 5,064.54 71,738.5K
14:19 5,065.11 5,065.11 5,063.33 5,063.33 32,580.6K
14:20 5,063.88 5,065.99 5,063.68 5,065.63 67,404.7K
14:21 5,065.60 5,066.22 5,064.89 5,065.10 32,339.2K
14:22 5,065.43 5,066.98 5,065.29 5,066.78 42,423.0K
14:23 5,066.75 5,067.24 5,063.50 5,063.98 91,293.6K
14:24 5,064.04 5,064.04 5,062.86 5,063.12 73,036.7K
14:25 5,063.21 5,065.66 5,062.83 5,065.66 22,732.8K
14:26 5,065.28 5,067.10 5,064.23 5,066.64 49,734.7K
14:27 5,066.76 5,071.83 5,066.76 5,071.83 92,979.2K
14:28 5,071.97 5,072.67 5,070.33 5,072.67 102,622.4K
14:29 5,073.39 5,073.39 5,071.72 5,072.06 114,555.1K
14:30 5,075.85 5,078.31 5,075.03 5,078.31 394,362.0K
14:31 5,078.83 5,078.83 5,075.09 5,075.60 393,068.4K
14:32 5,076.17 5,079.69 5,076.17 5,079.09 306,298.0K
14:33 5,077.93 5,080.93 5,077.93 5,080.11 378,916.4K
14:34 5,082.12 5,086.50 5,082.12 5,086.50 334,728.7K
14:35 5,086.81 5,086.90 5,084.16 5,084.48 231,940.4K
14:36 5,084.52 5,087.71 5,084.52 5,087.38 324,895.1K
14:37 5,087.33 5,090.22 5,087.33 5,089.59 262,359.7K
14:38 5,088.84 5,088.84 5,084.15 5,085.33 287,784.0K
14:39 5,085.10 5,086.36 5,084.58 5,085.70 128,071.1K
14:40 5,085.78 5,086.86 5,085.15 5,085.92 185,370.7K
14:41 5,085.95 5,085.95 5,084.07 5,084.07 88,293.3K
14:42 5,083.80 5,083.84 5,082.37 5,082.37 107,138.6K
14:43 5,082.16 5,082.16 5,079.72 5,079.87 149,443.7K
14:44 5,079.08 5,079.08 5,077.63 5,077.86 106,719.5K
14:45 5,078.24 5,079.71 5,078.08 5,079.22 179,731.2K
14:46 5,079.61 5,082.81 5,079.61 5,082.05 101,012.3K
14:47 5,081.46 5,081.81 5,079.20 5,079.37 94,433.0K
14:48 5,079.17 5,079.67 5,078.24 5,078.75 70,618.8K
14:49 5,078.57 5,080.36 5,078.13 5,080.36 71,460.1K
14:50 5,080.74 5,080.74 5,078.13 5,078.13 59,199.9K
14:51 5,078.17 5,080.49 5,078.17 5,080.32 66,230.2K
14:52 5,080.49 5,084.29 5,080.49 5,084.29 88,887.3K
14:53 5,084.85 5,087.68 5,084.30 5,085.84 136,470.5K
14:54 5,086.05 5,086.05 5,082.67 5,082.98 76,889.4K
14:55 5,082.02 5,082.02 5,078.55 5,081.94 152,599.5K
14:56 5,082.60 5,082.60 5,079.87 5,079.87 65,724.5K
14:57 5,079.74 5,082.09 5,079.61 5,082.09 45,181.2K
14:58 5,082.32 5,082.57 5,080.36 5,080.36 52,748.2K
14:59 5,080.82 5,082.59 5,080.82 5,082.59 42,420.4K
15:00 5,082.82 5,082.82 5,082.26 5,082.76 47,761.8K
15:01 5,083.12 5,083.12 5,080.67 5,080.73 34,328.3K
15:02 5,080.53 5,080.53 5,078.44 5,078.44 107,317.2K
15:03 5,077.86 5,078.11 5,076.96 5,077.77 81,049.6K
15:04 5,077.48 5,079.01 5,077.19 5,079.01 28,068.2K
15:05 5,078.64 5,078.89 5,077.62 5,077.89 57,389.1K
15:06 5,076.88 5,077.24 5,073.58 5,073.98 96,154.7K
15:07 5,073.99 5,076.79 5,073.99 5,074.16 108,379.6K
15:08 5,073.72 5,074.31 5,072.84 5,073.02 148,669.4K
15:09 5,072.66 5,075.38 5,072.62 5,075.38 62,498.1K
15:10 5,075.51 5,075.51 5,074.04 5,074.04 74,220.3K
15:11 5,073.87 5,074.03 5,072.43 5,072.54 39,926.7K
15:12 5,072.92 5,074.23 5,072.92 5,073.81 51,043.4K
15:13 5,074.26 5,074.32 5,072.16 5,072.16 30,559.5K
15:14 5,072.26 5,072.75 5,071.35 5,071.59 87,702.6K
15:15 5,071.52 5,071.52 5,068.67 5,068.96 182,143.5K
15:16 5,069.25 5,070.92 5,069.25 5,070.43 62,431.5K
15:17 5,070.28 5,070.28 5,068.80 5,069.32 28,018.8K
15:18 5,070.03 5,072.14 5,070.03 5,071.96 55,714.8K
15:19 5,072.84 5,073.98 5,071.80 5,072.18 54,318.5K
15:20 5,072.16 5,072.64 5,071.81 5,072.64 39,390.2K
15:21 5,072.92 5,074.10 5,072.92 5,073.88 35,958.3K
15:22 5,075.21 5,075.43 5,072.64 5,072.86 72,666.3K
15:23 5,072.85 5,076.47 5,072.85 5,076.47 57,406.0K
15:24 5,076.44 5,078.03 5,076.40 5,078.02 46,028.8K
15:25 5,078.17 5,078.17 5,076.77 5,076.77 56,282.3K
15:26 5,077.12 5,077.12 5,072.31 5,072.31 109,688.4K
15:27 5,072.42 5,074.20 5,072.42 5,074.20 51,047.3K
15:28 5,074.25 5,075.33 5,073.29 5,075.33 32,997.9K
15:29 5,075.28 5,075.28 5,074.34 5,074.96 21,653.6K
15:30 5,075.25 5,077.27 5,075.25 5,076.97 42,275.7K
15:31 5,077.17 5,078.53 5,076.94 5,078.29 48,413.7K
15:32 5,078.35 5,078.35 5,077.16 5,077.41 21,656.2K
15:33 5,077.74 5,077.89 5,077.23 5,077.23 32,337.6K
15:34 5,077.60 5,079.03 5,077.44 5,078.70 39,998.0K
15:35 5,078.36 5,080.68 5,077.90 5,080.51 53,337.4K
15:36 5,080.67 5,083.34 5,080.67 5,082.50 56,539.9K
15:37 5,082.76 5,085.04 5,080.69 5,080.69 156,639.8K
15:38 5,080.57 5,082.02 5,080.57 5,080.84 47,228.8K
15:39 5,081.06 5,082.21 5,081.06 5,081.28 41,953.7K
15:40 5,080.40 5,080.40 5,078.07 5,079.52 57,420.3K
15:41 5,079.30 5,080.05 5,076.57 5,076.57 38,750.1K
15:42 5,076.61 5,079.14 5,076.28 5,078.76 23,126.9K
15:43 5,078.72 5,078.94 5,078.12 5,078.42 25,196.0K
15:44 5,078.16 5,078.73 5,078.08 5,078.23 20,449.0K
15:45 5,079.04 5,080.07 5,078.84 5,080.07 27,613.5K
15:46 5,079.77 5,080.52 5,079.64 5,080.52 27,938.7K
15:47 5,080.23 5,080.47 5,079.33 5,079.38 17,967.8K
15:48 5,079.17 5,079.81 5,079.09 5,079.81 24,537.6K
15:49 5,079.56 5,080.33 5,079.56 5,080.15 15,892.1K
15:50 5,080.15 5,081.97 5,080.15 5,081.97 43,083.3K
15:51 5,082.59 5,083.12 5,082.48 5,082.83 74,470.3K
15:52 5,082.64 5,082.97 5,082.13 5,082.13 79,110.8K
15:53 5,082.25 5,082.25 5,080.76 5,080.76 38,184.0K
15:54 5,080.12 5,080.79 5,079.04 5,079.04 14,450.0K
15:55 5,078.93 5,080.44 5,078.75 5,080.14 13,912.3K
15:56 5,079.89 5,079.94 5,078.07 5,078.07 9,603.7K
15:57 5,078.07 5,078.84 5,077.54 5,078.27 19,592.9K
15:58 5,078.04 5,078.04 5,076.73 5,076.96 15,999.9K
15:59 5,076.63 5,078.12 5,076.63 5,077.36 17,029.6K
16:00 5,077.44 5,079.10 5,077.44 5,078.95 16,908.3K
16:01 5,078.85 5,079.08 5,075.71 5,076.28 43,828.9K
16:02 5,076.25 5,076.40 5,075.65 5,076.11 22,353.8K
16:03 5,075.79 5,075.79 5,075.06 5,075.52 15,592.3K
16:04 5,075.64 5,075.72 5,074.75 5,074.75 12,293.5K
16:05 5,074.54 5,075.81 5,074.40 5,075.81 19,867.5K
16:06 5,075.67 5,076.17 5,074.36 5,074.36 24,661.1K
16:07 5,074.63 5,075.02 5,074.50 5,074.87 12,570.4K
16:08 5,074.72 5,075.93 5,074.72 5,075.22 24,322.5K
16:09 5,075.15 5,075.22 5,074.61 5,074.81 20,722.5K
16:10 5,074.43 5,074.87 5,073.70 5,074.03 33,649.3K
16:11 5,074.13 5,074.19 5,072.97 5,072.97 87,735.6K
16:12 5,072.86 5,072.86 5,069.49 5,069.49 98,536.0K
16:13 5,069.22 5,069.26 5,067.80 5,068.89 90,933.2K
16:14 5,069.94 5,069.94 5,068.52 5,069.45 38,358.5K
16:15 5,069.68 5,069.80 5,068.94 5,068.94 37,942.9K
16:16 5,069.23 5,069.42 5,068.86 5,068.96 44,864.1K
16:17 5,068.92 5,070.97 5,068.92 5,070.97 23,705.6K
16:18 5,070.55 5,071.21 5,069.81 5,069.81 41,329.0K
16:19 5,069.54 5,071.44 5,069.15 5,070.27 61,308.0K
16:20 5,069.67 5,070.12 5,067.47 5,067.47 30,894.8K
16:21 5,067.58 5,068.05 5,063.80 5,064.31 199,056.0K
16:22 5,064.20 5,064.27 5,062.41 5,062.43 108,692.5K
16:23 5,062.57 5,063.37 5,062.54 5,063.32 121,126.8K
16:24 5,063.49 5,064.01 5,063.30 5,063.94 61,513.0K
16:25 5,064.03 5,064.03 5,060.92 5,061.64 112,815.6K
16:26 5,061.51 5,062.17 5,060.23 5,060.49 74,524.0K
16:27 5,060.30 5,061.97 5,060.22 5,061.54 37,160.2K
16:28 5,061.68 5,061.68 5,060.20 5,061.27 51,907.1K
16:29 5,061.25 5,061.25 5,060.42 5,061.06 44,745.6K
16:30 5,060.99 5,060.99 5,058.51 5,059.12 95,783.3K
16:31 5,059.47 5,059.97 5,059.36 5,059.52 51,631.3K
16:32 5,059.70 5,061.04 5,059.70 5,060.59 77,311.7K
16:33 5,061.12 5,062.01 5,061.07 5,061.07 51,398.2K
16:34 5,060.81 5,061.94 5,060.81 5,061.56 55,431.3K
16:35 5,061.54 5,062.17 5,061.28 5,061.57 37,274.3K
16:36 5,061.91 5,062.92 5,061.51 5,062.48 23,429.5K
16:37 5,062.51 5,062.98 5,061.73 5,062.61 66,175.2K
16:38 5,062.82 5,062.83 5,062.19 5,062.37 53,706.2K
16:39 5,062.19 5,062.82 5,061.71 5,061.71 19,374.4K
16:40 5,061.40 5,061.40 5,060.71 5,060.71 38,772.7K
16:41 5,060.72 5,060.72 5,059.26 5,059.36 46,260.0K
16:42 5,059.17 5,059.27 5,058.30 5,058.30 30,015.6K
16:43 5,057.94 5,058.17 5,056.07 5,056.75 127,291.8K
16:44 5,056.12 5,056.12 5,055.22 5,055.71 242,313.7K
16:45 5,055.93 5,056.13 5,054.41 5,055.13 76,462.5K
16:46 5,055.90 5,056.56 5,055.58 5,056.08 55,452.0K
16:47 5,055.66 5,056.23 5,054.66 5,056.23 90,956.9K
16:48 5,057.16 5,060.75 5,057.16 5,060.75 103,699.0K
16:49 5,061.15 5,061.37 5,060.17 5,060.25 104,823.5K
16:50 5,058.71 5,058.71 5,057.58 5,057.58 85,950.7K
16:51 5,057.30 5,057.51 5,056.53 5,056.58 31,626.2K
16:52 5,056.43 5,056.53 5,054.62 5,054.62 64,494.5K
16:53 5,054.47 5,056.88 5,054.47 5,056.70 42,252.7K
16:54 5,056.49 5,057.16 5,055.53 5,057.00 21,702.1K
16:55 5,057.11 5,057.84 5,056.99 5,057.00 20,920.6K
16:56 5,057.18 5,057.18 5,055.62 5,055.62 37,299.7K
16:57 5,054.99 5,056.04 5,054.18 5,054.18 52,613.1K
16:58 5,054.13 5,054.22 5,054.00 5,054.22 81,227.4K
16:59 5,054.32 5,054.35 5,053.11 5,053.42 86,359.7K
17:00 5,053.18 5,058.42 5,053.18 5,058.42 134,909.1K
17:01 5,058.83 5,059.30 5,056.86 5,059.30 89,708.0K
17:02 5,060.45 5,061.21 5,060.10 5,060.60 115,166.3K
17:03 5,059.09 5,059.86 5,058.80 5,059.17 69,858.2K
17:04 5,059.26 5,061.12 5,058.79 5,061.12 55,456.9K
17:05 5,061.11 5,062.67 5,060.58 5,060.58 44,256.2K
17:06 5,060.01 5,060.24 5,059.15 5,059.90 61,303.3K
17:07 5,059.71 5,060.08 5,055.77 5,055.77 58,914.0K
17:08 5,056.17 5,057.96 5,056.08 5,057.85 43,664.6K
17:09 5,059.03 5,059.81 5,057.88 5,058.34 63,507.4K
17:10 5,057.43 5,060.09 5,057.43 5,059.77 48,577.4K
17:11 5,060.28 5,060.28 5,058.35 5,058.35 25,964.9K
17:12 5,058.49 5,058.49 5,057.44 5,058.10 67,464.0K
17:13 5,058.02 5,058.33 5,057.33 5,058.10 43,107.5K
17:14 5,058.11 5,059.01 5,058.11 5,058.53 30,348.8K
17:15 5,057.94 5,058.17 5,056.93 5,056.93 39,740.8K
17:16 5,056.46 5,056.46 5,055.33 5,055.36 53,891.9K
17:17 5,054.96 5,056.52 5,054.89 5,055.27 42,482.8K
17:18 5,055.34 5,056.21 5,055.08 5,056.21 29,381.7K
17:19 5,055.87 5,057.95 5,055.87 5,057.36 32,595.6K
17:20 5,057.07 5,058.66 5,057.07 5,057.73 21,204.8K
17:21 5,057.06 5,057.06 5,055.75 5,056.88 28,817.9K
17:22 5,056.17 5,056.17 5,055.17 5,055.17 23,309.7K
17:23 5,055.48 5,056.41 5,054.68 5,055.09 53,122.3K
17:24 5,055.42 5,058.68 5,054.80 5,058.68 54,196.2K
17:25 5,058.69 5,058.94 5,057.65 5,058.94 42,651.2K
17:26 5,058.74 5,061.54 5,058.74 5,061.28 72,771.2K
17:27 5,061.61 5,065.72 5,061.61 5,064.03 90,958.1K
17:28 5,065.09 5,065.65 5,064.46 5,064.98 89,995.6K
17:29 5,065.57 5,065.86 5,064.71 5,064.71 57,479.8K
17:30 5,064.19 5,066.41 5,064.19 5,065.88 70,277.7K
17:31 5,065.77 5,065.95 5,065.11 5,065.24 44,355.2K
17:32 5,065.55 5,067.94 5,065.38 5,066.66 72,181.7K
17:33 5,066.19 5,066.33 5,063.96 5,064.29 78,082.8K
17:34 5,064.85 5,064.85 5,061.61 5,061.61 54,050.5K
17:35 5,061.43 5,061.72 5,058.84 5,058.84 64,764.4K
17:36 5,058.91 5,061.35 5,058.91 5,060.79 35,827.1K
17:37 5,060.75 5,060.75 5,059.53 5,060.18 28,701.0K
17:38 5,060.09 5,060.23 5,059.36 5,059.70 45,939.6K
17:39 5,059.70 5,059.77 5,058.65 5,058.68 34,098.3K
17:40 5,058.69 5,060.10 5,058.69 5,059.78 52,750.1K
17:41 5,060.71 5,060.85 5,059.19 5,059.19 33,738.8K
17:42 5,059.15 5,059.45 5,057.43 5,057.43 52,229.4K
17:43 5,057.85 5,058.66 5,057.40 5,057.40 29,505.6K
17:44 5,058.29 5,058.93 5,058.08 5,058.08 22,809.7K
17:45 5,058.00 5,058.10 5,055.79 5,056.30 56,956.8K
17:46 5,056.44 5,056.64 5,051.30 5,051.52 136,442.3K
17:47 5,051.90 5,052.49 5,051.77 5,052.03 69,607.7K
17:48 5,052.80 5,055.61 5,052.80 5,055.61 76,579.5K
17:49 5,055.75 5,055.75 5,051.27 5,051.64 66,898.8K
17:50 5,051.55 5,052.22 5,051.39 5,051.78 81,535.2K
17:51 5,051.86 5,051.86 5,050.94 5,051.53 26,706.4K
17:52 5,051.76 5,053.21 5,051.44 5,052.73 47,958.0K
17:53 5,052.83 5,052.83 5,052.15 5,052.35 24,619.5K
17:54 5,052.84 5,055.00 5,052.84 5,054.71 41,418.3K
17:55 5,054.28 5,054.62 5,051.96 5,051.96 32,934.9K
17:56 5,051.86 5,052.24 5,051.60 5,052.24 15,813.6K
17:57 5,051.84 5,052.60 5,051.84 5,052.60 27,116.0K
17:58 5,052.61 5,055.83 5,052.55 5,055.83 58,775.2K
17:59 5,056.52 5,057.21 5,056.37 5,056.38 79,946.0K
18:00 5,056.40 5,059.91 5,056.34 5,059.91 88,743.7K
18:01 5,059.68 5,059.68 5,057.52 5,057.52 56,498.5K
18:02 5,057.89 5,057.89 5,057.27 5,057.27 30,456.5K
18:03 5,056.93 5,058.50 5,056.74 5,056.93 80,394.6K
18:04 5,056.77 5,057.62 5,056.01 5,056.13 38,400.3K
18:05 5,056.73 5,058.47 5,056.73 5,057.74 69,664.4K
18:06 5,057.38 5,057.38 5,054.47 5,054.47 51,805.0K
18:07 5,054.50 5,054.54 5,053.00 5,053.00 44,992.4K
18:08 5,053.05 5,053.72 5,052.61 5,053.30 39,751.6K
18:09 5,053.40 5,053.46 5,052.50 5,052.50 23,158.3K
18:10 5,052.32 5,052.32 5,051.55 5,051.55 73,826.5K
18:11 5,051.33 5,052.21 5,051.08 5,052.14 40,288.9K
18:12 5,051.91 5,052.56 5,051.87 5,051.88 39,236.4K
18:13 5,051.70 5,053.28 5,051.70 5,052.48 29,292.3K
18:14 5,052.69 5,054.67 5,052.62 5,054.21 70,955.0K
18:15 5,055.42 5,055.92 5,054.21 5,055.19 89,960.5K
18:16 5,055.01 5,057.13 5,055.01 5,056.22 44,399.3K
18:17 5,055.18 5,056.98 5,055.09 5,056.70 32,464.1K
18:18 5,056.68 5,056.68 5,054.44 5,054.44 21,328.0K
18:19 5,054.39 5,054.39 5,053.68 5,053.68 22,864.3K
18:20 5,053.78 5,054.01 5,052.97 5,053.04 25,448.9K
18:21 5,052.88 5,053.18 5,052.68 5,053.10 23,783.0K
18:22 5,053.25 5,053.30 5,052.43 5,052.43 21,430.7K
18:23 5,052.64 5,053.51 5,052.55 5,053.51 20,060.4K
18:24 5,053.66 5,053.66 5,051.93 5,052.24 37,402.5K
18:25 5,051.81 5,051.92 5,050.81 5,051.59 40,420.9K
18:26 5,051.83 5,051.83 5,050.34 5,050.34 34,014.3K
18:27 5,049.73 5,050.63 5,049.73 5,050.42 59,476.4K
18:28 5,051.26 5,051.40 5,050.08 5,050.17 22,092.8K
18:29 5,050.07 5,051.40 5,050.06 5,051.38 41,258.5K
18:30 5,051.46 5,052.06 5,051.29 5,051.58 30,865.7K
18:31 5,051.59 5,052.52 5,051.36 5,052.50 28,266.2K
18:32 5,052.64 5,053.62 5,052.64 5,053.58 41,305.0K
18:33 5,053.39 5,053.73 5,053.05 5,053.73 38,022.5K
18:34 5,053.17 5,054.25 5,052.95 5,053.61 36,301.8K
18:35 5,053.39 5,054.31 5,053.13 5,054.31 25,272.3K
18:36 5,054.32 5,055.12 5,053.19 5,055.12 99,718.3K
18:37 5,054.69 5,055.09 5,054.63 5,054.98 41,549.3K
18:38 5,053.96 5,054.35 5,053.96 5,054.23 44,868.2K
18:39 5,054.32 5,054.37 5,053.10 5,053.10 57,691.1K
18:40 5,053.05 5,053.05 5,053.05 5,053.05 2,788.8K
18:51 5,051.52 5,051.52 5,051.52 5,051.52 273,316.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible