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 5,102.59 5,105.86 5,101.15 5,101.15 383,441.1K
10:01 5,101.68 5,106.14 5,101.68 5,101.90 263,030.6K
10:02 5,102.00 5,102.00 5,092.90 5,092.90 198,490.8K
10:03 5,090.72 5,095.56 5,090.72 5,095.51 193,267.4K
10:04 5,095.32 5,096.65 5,093.73 5,093.73 87,155.7K
10:05 5,094.02 5,098.12 5,093.00 5,096.78 120,699.4K
10:06 5,095.77 5,095.77 5,094.13 5,094.30 121,434.8K
10:07 5,094.46 5,097.40 5,094.46 5,095.18 113,728.1K
10:08 5,095.19 5,096.38 5,092.31 5,092.31 160,565.2K
10:09 5,091.26 5,091.90 5,086.54 5,086.90 183,734.4K
10:10 5,087.33 5,089.12 5,087.28 5,088.44 130,457.2K
10:11 5,087.89 5,088.41 5,087.32 5,088.41 99,392.3K
10:12 5,090.33 5,091.68 5,090.33 5,091.68 119,148.7K
10:13 5,091.51 5,092.56 5,090.58 5,090.73 167,187.8K
10:14 5,090.31 5,092.34 5,089.81 5,089.81 98,120.8K
10:15 5,089.38 5,092.50 5,088.81 5,092.43 107,629.4K
10:16 5,092.27 5,092.27 5,090.66 5,091.63 81,096.4K
10:17 5,092.08 5,092.08 5,091.56 5,091.64 66,062.2K
10:18 5,092.69 5,093.24 5,092.17 5,092.29 45,056.3K
10:19 5,092.62 5,094.25 5,092.62 5,093.38 34,860.7K
10:20 5,094.00 5,101.07 5,093.78 5,101.07 158,227.0K
10:21 5,100.61 5,103.70 5,099.71 5,103.70 175,215.5K
10:22 5,105.10 5,106.19 5,103.38 5,103.38 169,317.6K
10:23 5,102.95 5,103.88 5,102.25 5,103.88 95,889.5K
10:24 5,103.29 5,103.69 5,100.97 5,100.97 95,143.2K
10:25 5,101.33 5,105.46 5,101.24 5,105.41 137,816.8K
10:26 5,105.57 5,106.93 5,104.95 5,106.93 175,689.6K
10:27 5,107.14 5,107.70 5,105.82 5,105.85 218,644.2K
10:28 5,106.37 5,106.54 5,103.81 5,103.81 114,273.7K
10:29 5,102.63 5,102.78 5,099.26 5,099.26 146,851.4K
10:30 5,098.82 5,102.61 5,098.58 5,102.50 80,196.2K
10:31 5,101.91 5,103.25 5,101.14 5,101.14 90,498.7K
10:32 5,100.43 5,100.59 5,093.67 5,093.67 129,587.6K
10:33 5,091.84 5,092.22 5,088.62 5,089.34 211,637.4K
10:34 5,089.20 5,089.45 5,086.17 5,086.17 142,101.1K
10:35 5,087.24 5,090.39 5,087.24 5,088.44 81,359.1K
10:36 5,087.85 5,087.85 5,083.40 5,083.56 82,226.8K
10:37 5,083.99 5,084.92 5,083.64 5,084.49 68,960.8K
10:38 5,084.69 5,085.87 5,084.39 5,085.02 69,037.1K
10:39 5,085.25 5,085.34 5,084.00 5,084.85 63,533.3K
10:40 5,084.53 5,085.39 5,084.53 5,084.89 39,356.5K
10:41 5,084.41 5,084.46 5,083.30 5,084.07 46,248.2K
10:42 5,084.16 5,087.07 5,084.16 5,087.07 49,980.3K
10:43 5,086.75 5,087.52 5,086.31 5,087.52 55,072.0K
10:44 5,088.14 5,088.31 5,086.88 5,087.07 55,972.6K
10:45 5,087.09 5,088.68 5,085.48 5,088.68 85,342.2K
10:46 5,089.75 5,092.77 5,089.75 5,091.19 102,680.9K
10:47 5,090.14 5,091.39 5,088.56 5,091.39 82,120.5K
10:48 5,091.32 5,093.71 5,091.31 5,092.52 69,488.3K
10:49 5,092.87 5,094.64 5,092.87 5,093.82 32,167.4K
10:50 5,093.87 5,093.87 5,088.35 5,089.18 371,824.6K
10:51 5,090.95 5,092.01 5,090.50 5,091.69 115,807.0K
10:52 5,091.27 5,091.61 5,089.94 5,090.92 166,976.8K
10:53 5,090.91 5,090.94 5,089.85 5,089.85 85,627.0K
10:54 5,090.06 5,090.86 5,086.71 5,086.71 103,214.2K
10:55 5,087.75 5,090.85 5,087.75 5,090.25 109,862.8K
10:56 5,090.92 5,091.01 5,087.92 5,087.92 210,535.5K
10:57 5,087.22 5,087.76 5,086.80 5,087.76 59,398.1K
10:58 5,087.60 5,088.87 5,086.55 5,086.55 83,025.8K
10:59 5,085.39 5,086.77 5,083.83 5,085.80 92,452.5K
11:00 5,087.07 5,092.08 5,087.07 5,091.72 99,436.8K
11:01 5,091.32 5,095.24 5,091.32 5,093.91 125,052.0K
11:02 5,092.37 5,092.37 5,088.43 5,090.70 52,814.8K
11:03 5,090.81 5,091.17 5,090.24 5,090.24 56,979.0K
11:04 5,089.42 5,089.97 5,088.35 5,088.35 23,145.4K
11:05 5,089.04 5,091.64 5,089.04 5,091.58 26,730.7K
11:06 5,091.70 5,092.62 5,091.67 5,091.98 89,712.2K
11:07 5,091.86 5,096.23 5,091.82 5,095.97 55,094.9K
11:08 5,095.42 5,096.07 5,094.16 5,094.99 29,070.1K
11:09 5,094.93 5,095.99 5,090.92 5,090.92 78,106.7K
11:10 5,090.11 5,094.01 5,090.11 5,093.83 84,031.8K
11:11 5,095.07 5,095.41 5,094.29 5,095.41 48,669.2K
11:12 5,095.39 5,096.23 5,094.93 5,096.23 54,815.2K
11:13 5,096.30 5,100.92 5,096.25 5,100.92 121,847.2K
11:14 5,100.71 5,100.71 5,098.37 5,098.38 77,293.2K
11:15 5,100.04 5,101.29 5,099.30 5,100.28 72,392.6K
11:16 5,100.48 5,100.54 5,099.59 5,100.54 51,209.6K
11:17 5,100.95 5,102.89 5,100.77 5,102.77 56,787.0K
11:18 5,103.47 5,106.37 5,103.36 5,106.37 191,190.2K
11:19 5,107.27 5,109.17 5,107.27 5,109.17 221,481.4K
11:20 5,108.55 5,108.55 5,104.47 5,104.47 99,064.3K
11:21 5,104.23 5,105.50 5,103.32 5,105.50 47,349.2K
11:22 5,105.64 5,107.00 5,105.39 5,106.05 148,170.4K
11:23 5,105.91 5,107.45 5,105.77 5,106.85 49,324.9K
11:24 5,107.08 5,107.72 5,106.59 5,106.59 73,756.2K
11:25 5,106.54 5,106.54 5,105.18 5,105.22 85,324.0K
11:26 5,105.83 5,106.19 5,105.51 5,105.76 50,660.8K
11:27 5,105.96 5,105.96 5,104.31 5,104.31 73,287.7K
11:28 5,104.51 5,107.00 5,104.51 5,106.52 66,802.9K
11:29 5,106.69 5,106.94 5,104.87 5,104.87 33,210.7K
11:30 5,104.39 5,104.39 5,102.40 5,102.41 77,612.4K
11:31 5,102.11 5,102.11 5,101.25 5,101.89 62,709.7K
11:32 5,103.08 5,103.12 5,102.02 5,102.07 60,129.9K
11:33 5,102.18 5,102.18 5,099.82 5,099.82 56,932.7K
11:34 5,099.60 5,099.76 5,098.08 5,098.15 38,486.1K
11:35 5,099.34 5,104.26 5,099.06 5,104.06 86,501.4K
11:36 5,104.27 5,105.97 5,103.93 5,105.97 65,167.5K
11:37 5,105.55 5,105.86 5,104.04 5,104.14 44,537.2K
11:38 5,104.20 5,104.74 5,102.72 5,103.08 63,526.6K
11:39 5,103.42 5,104.72 5,103.42 5,104.72 30,208.7K
11:40 5,104.33 5,105.03 5,104.12 5,104.71 80,172.3K
11:41 5,104.75 5,104.92 5,099.47 5,099.47 53,011.2K
11:42 5,098.73 5,100.68 5,098.73 5,100.68 49,909.4K
11:43 5,100.98 5,102.53 5,100.53 5,102.25 26,714.2K
11:44 5,103.05 5,103.88 5,101.89 5,101.99 30,008.0K
11:45 5,101.22 5,101.67 5,100.60 5,100.60 32,190.5K
11:46 5,100.19 5,100.19 5,098.08 5,098.08 15,283.9K
11:47 5,098.04 5,098.04 5,096.18 5,096.18 30,983.0K
11:48 5,096.37 5,097.74 5,095.75 5,097.74 73,521.8K
11:49 5,097.82 5,097.82 5,096.28 5,096.33 36,679.3K
11:50 5,096.65 5,098.88 5,096.54 5,098.52 29,903.8K
11:51 5,098.56 5,098.89 5,097.88 5,098.76 28,330.9K
11:52 5,098.75 5,099.21 5,097.53 5,097.53 23,564.9K
11:53 5,097.81 5,100.39 5,097.81 5,099.67 27,479.9K
11:54 5,099.58 5,099.82 5,098.12 5,098.33 42,756.8K
11:55 5,098.31 5,099.25 5,097.89 5,099.25 14,028.1K
11:56 5,099.61 5,100.39 5,099.35 5,099.75 24,554.5K
11:57 5,099.66 5,100.10 5,099.52 5,099.94 14,873.4K
11:58 5,100.13 5,100.86 5,099.81 5,100.74 48,163.1K
11:59 5,100.55 5,100.55 5,099.63 5,099.74 76,829.4K
12:00 5,100.95 5,101.04 5,099.91 5,099.91 58,485.5K
12:01 5,099.92 5,100.82 5,099.45 5,099.84 84,155.4K
12:02 5,099.58 5,099.58 5,098.31 5,098.37 48,227.2K
12:03 5,097.49 5,098.26 5,097.08 5,097.34 41,500.5K
12:04 5,097.43 5,097.50 5,096.56 5,096.69 38,713.6K
12:05 5,096.63 5,096.90 5,096.16 5,096.88 24,129.0K
12:06 5,096.42 5,096.42 5,094.90 5,094.90 37,836.2K
12:07 5,095.15 5,096.39 5,095.15 5,096.02 31,701.7K
12:08 5,095.52 5,095.61 5,095.07 5,095.23 58,993.4K
12:09 5,095.34 5,095.47 5,092.76 5,092.76 95,179.2K
12:10 5,092.23 5,092.23 5,088.68 5,089.71 178,641.7K
12:11 5,088.47 5,090.36 5,088.47 5,090.36 128,811.8K
12:12 5,090.15 5,090.26 5,088.20 5,088.35 94,590.7K
12:13 5,087.92 5,088.40 5,086.53 5,086.53 90,121.7K
12:14 5,086.73 5,088.15 5,086.59 5,087.95 95,823.4K
12:15 5,087.92 5,089.09 5,087.92 5,089.09 44,186.4K
12:16 5,089.60 5,090.74 5,089.60 5,090.62 51,465.9K
12:17 5,090.47 5,091.65 5,090.40 5,090.65 39,783.2K
12:18 5,090.94 5,091.13 5,089.91 5,090.12 42,156.3K
12:19 5,090.05 5,090.10 5,089.31 5,089.38 49,186.0K
12:20 5,089.04 5,089.57 5,088.85 5,089.43 50,782.7K
12:21 5,088.58 5,089.32 5,087.43 5,087.43 58,246.6K
12:22 5,086.64 5,086.64 5,084.95 5,085.33 73,082.8K
12:23 5,085.13 5,085.71 5,084.75 5,085.31 145,668.6K
12:24 5,085.35 5,088.13 5,085.28 5,087.55 53,689.9K
12:25 5,087.25 5,087.59 5,085.81 5,085.82 49,509.8K
12:26 5,084.97 5,084.97 5,083.55 5,084.08 83,930.4K
12:27 5,084.76 5,088.90 5,084.76 5,088.90 136,538.5K
12:28 5,088.19 5,088.90 5,087.95 5,088.26 82,810.1K
12:29 5,088.00 5,088.00 5,086.48 5,086.95 119,404.6K
12:30 5,087.66 5,091.36 5,087.42 5,090.43 128,353.2K
12:31 5,090.43 5,091.03 5,090.05 5,090.05 27,202.7K
12:32 5,089.69 5,090.22 5,089.43 5,090.22 35,017.4K
12:33 5,090.37 5,093.70 5,090.35 5,093.17 51,585.6K
12:34 5,093.25 5,093.80 5,092.32 5,093.80 156,996.4K
12:35 5,093.24 5,093.24 5,092.11 5,092.50 57,317.9K
12:36 5,092.54 5,093.14 5,091.96 5,092.17 52,865.3K
12:37 5,092.25 5,092.25 5,091.18 5,091.52 24,360.6K
12:38 5,091.39 5,091.41 5,090.31 5,090.53 18,919.0K
12:39 5,090.61 5,090.78 5,090.07 5,090.07 68,991.4K
12:40 5,090.07 5,091.07 5,090.07 5,090.78 21,652.1K
12:41 5,090.44 5,091.87 5,090.44 5,091.87 14,795.9K
12:42 5,091.79 5,092.88 5,091.55 5,091.59 22,358.1K
12:43 5,091.00 5,091.26 5,090.34 5,090.77 46,135.1K
12:44 5,090.74 5,090.78 5,089.43 5,089.75 14,298.8K
12:45 5,089.41 5,089.68 5,089.25 5,089.62 15,178.0K
12:46 5,089.77 5,090.69 5,089.77 5,090.69 13,490.7K
12:47 5,090.82 5,091.23 5,090.17 5,090.60 14,253.5K
12:48 5,090.40 5,090.40 5,089.89 5,090.10 7,684.0K
12:49 5,089.78 5,089.93 5,089.02 5,089.10 7,968.6K
12:50 5,089.25 5,089.40 5,088.78 5,088.98 12,739.0K
12:51 5,088.74 5,088.74 5,086.88 5,087.00 50,520.1K
12:52 5,086.55 5,086.60 5,085.32 5,085.40 91,784.9K
12:53 5,085.51 5,086.26 5,085.14 5,086.26 27,136.9K
12:54 5,086.34 5,087.64 5,086.33 5,087.60 17,959.2K
12:55 5,088.45 5,089.01 5,088.28 5,088.54 23,662.1K
12:56 5,088.54 5,090.31 5,088.54 5,090.31 38,232.1K
12:57 5,090.58 5,091.59 5,090.58 5,091.51 34,115.0K
12:58 5,091.42 5,091.42 5,089.77 5,090.41 49,309.7K
12:59 5,090.33 5,091.95 5,090.33 5,091.83 32,009.9K
13:00 5,091.33 5,091.48 5,090.60 5,091.01 29,180.8K
13:01 5,091.21 5,091.28 5,090.55 5,090.55 29,683.9K
13:02 5,089.83 5,089.83 5,089.11 5,089.20 68,673.0K
13:03 5,089.57 5,089.71 5,088.97 5,089.22 31,283.0K
13:04 5,089.11 5,089.19 5,088.37 5,088.37 24,711.0K
13:05 5,088.33 5,088.43 5,086.18 5,086.18 85,481.7K
13:06 5,085.39 5,085.39 5,082.04 5,082.04 185,017.2K
13:07 5,082.36 5,082.80 5,082.22 5,082.57 22,033.2K
13:08 5,082.74 5,083.35 5,082.16 5,082.22 38,805.0K
13:09 5,081.99 5,082.43 5,079.57 5,079.62 85,410.4K
13:10 5,078.92 5,079.05 5,078.16 5,078.63 57,891.9K
13:11 5,079.13 5,079.13 5,077.16 5,077.27 62,912.7K
13:12 5,076.80 5,077.22 5,075.26 5,075.41 138,026.7K
13:13 5,075.18 5,075.91 5,074.90 5,075.78 54,478.9K
13:14 5,075.48 5,075.62 5,075.30 5,075.62 30,113.3K
13:15 5,075.72 5,075.72 5,073.58 5,073.93 46,038.5K
13:16 5,074.39 5,075.26 5,073.75 5,075.15 51,198.8K
13:17 5,075.51 5,077.81 5,075.44 5,077.14 80,363.7K
13:18 5,077.43 5,077.43 5,075.56 5,075.67 20,771.1K
13:19 5,075.84 5,076.86 5,075.80 5,076.86 23,389.8K
13:20 5,076.97 5,078.07 5,076.89 5,077.90 18,370.5K
13:21 5,078.03 5,081.97 5,078.03 5,081.97 39,389.7K
13:22 5,082.30 5,084.46 5,082.13 5,082.13 85,278.9K
13:23 5,081.92 5,082.47 5,081.62 5,081.62 22,742.6K
13:24 5,081.81 5,082.13 5,080.93 5,081.67 30,956.6K
13:25 5,082.15 5,083.57 5,082.15 5,083.57 9,690.0K
13:26 5,083.16 5,083.61 5,081.77 5,081.77 19,556.4K
13:27 5,081.97 5,081.97 5,081.22 5,081.31 11,577.4K
13:28 5,081.06 5,081.06 5,079.92 5,079.97 31,051.0K
13:29 5,080.01 5,080.27 5,079.26 5,080.10 16,828.6K
13:30 5,080.09 5,080.82 5,079.89 5,080.82 34,984.4K
13:31 5,080.95 5,080.95 5,080.21 5,080.48 17,186.7K
13:32 5,081.14 5,081.60 5,080.48 5,080.65 26,029.1K
13:33 5,080.64 5,080.98 5,079.54 5,080.08 35,892.0K
13:34 5,080.19 5,080.47 5,079.78 5,080.16 16,002.7K
13:35 5,080.37 5,080.97 5,077.96 5,078.04 64,783.4K
13:36 5,077.24 5,078.71 5,077.17 5,078.31 101,230.8K
13:37 5,077.26 5,077.26 5,076.17 5,076.17 83,265.6K
13:38 5,076.14 5,079.51 5,076.13 5,077.81 70,171.9K
13:39 5,077.64 5,078.72 5,077.64 5,078.71 32,995.7K
13:40 5,078.31 5,080.16 5,078.31 5,078.61 53,273.3K
13:41 5,078.84 5,079.27 5,078.25 5,078.87 27,815.6K
13:42 5,079.12 5,079.56 5,077.38 5,077.38 54,072.1K
13:43 5,077.13 5,078.28 5,076.91 5,078.13 34,281.6K
13:44 5,078.36 5,080.17 5,078.24 5,080.17 31,883.6K
13:45 5,079.72 5,081.58 5,079.72 5,081.58 38,077.7K
13:46 5,081.46 5,082.89 5,081.46 5,082.89 27,841.9K
13:47 5,082.49 5,083.10 5,082.19 5,082.44 40,211.4K
13:48 5,082.75 5,082.90 5,081.74 5,082.46 28,972.0K
13:49 5,082.88 5,083.44 5,080.26 5,080.44 69,856.9K
13:50 5,079.75 5,080.09 5,079.70 5,079.83 16,066.8K
13:51 5,079.99 5,079.99 5,078.95 5,079.50 14,299.9K
13:52 5,079.57 5,080.56 5,079.57 5,080.37 13,210.1K
13:53 5,080.60 5,082.08 5,080.60 5,082.08 36,483.0K
13:54 5,082.21 5,082.35 5,079.15 5,079.15 52,399.6K
13:55 5,079.52 5,081.83 5,079.52 5,081.76 24,798.9K
13:56 5,082.84 5,082.84 5,081.48 5,081.48 7,786.8K
13:57 5,081.35 5,081.35 5,078.66 5,078.71 35,198.7K
13:58 5,078.24 5,078.82 5,077.53 5,077.76 46,954.3K
13:59 5,077.67 5,077.86 5,076.87 5,077.43 38,603.2K
14:00 5,077.18 5,078.12 5,077.18 5,078.12 22,898.3K
14:01 5,077.94 5,079.62 5,077.94 5,078.73 49,125.9K
14:02 5,078.47 5,079.89 5,078.18 5,079.89 22,123.7K
14:03 5,079.57 5,081.32 5,079.57 5,081.32 29,040.1K
14:04 5,080.88 5,081.84 5,080.88 5,081.84 28,064.5K
14:05 5,081.94 5,081.94 5,080.30 5,081.91 69,399.8K
14:06 5,082.97 5,083.49 5,081.74 5,082.21 47,953.0K
14:07 5,082.20 5,083.40 5,082.20 5,083.40 52,328.4K
14:08 5,084.13 5,085.27 5,083.88 5,085.27 40,433.0K
14:09 5,086.95 5,087.49 5,086.70 5,087.12 66,918.1K
14:10 5,086.90 5,087.21 5,085.12 5,087.21 34,285.5K
14:11 5,087.50 5,089.16 5,087.50 5,088.00 34,774.4K
14:12 5,088.29 5,088.34 5,086.18 5,086.18 25,340.1K
14:13 5,085.57 5,086.12 5,085.55 5,086.08 21,553.0K
14:14 5,086.45 5,086.55 5,083.62 5,084.46 60,137.3K
14:15 5,084.51 5,085.10 5,083.86 5,083.99 9,912.0K
14:16 5,083.70 5,083.70 5,082.33 5,082.79 17,685.2K
14:17 5,082.49 5,083.54 5,081.96 5,083.54 23,017.3K
14:18 5,083.50 5,083.64 5,082.75 5,082.78 63,185.6K
14:19 5,081.77 5,082.06 5,081.40 5,081.83 53,061.0K
14:20 5,081.49 5,082.18 5,081.49 5,081.82 18,993.6K
14:21 5,081.73 5,081.79 5,081.40 5,081.40 29,262.9K
14:22 5,079.07 5,079.89 5,077.63 5,077.63 56,155.5K
14:23 5,077.72 5,078.40 5,077.60 5,078.10 20,166.3K
14:24 5,078.39 5,079.09 5,078.39 5,078.97 12,970.2K
14:25 5,078.66 5,078.95 5,077.60 5,077.63 16,864.1K
14:26 5,077.61 5,077.61 5,074.61 5,074.68 104,187.9K
14:27 5,073.41 5,073.41 5,069.61 5,070.41 261,928.5K
14:28 5,070.19 5,071.24 5,070.19 5,071.24 47,133.0K
14:29 5,071.62 5,072.33 5,071.62 5,072.24 53,195.8K
14:30 5,071.37 5,072.18 5,070.62 5,072.07 55,005.6K
14:31 5,070.85 5,070.85 5,068.77 5,069.01 86,113.7K
14:32 5,068.70 5,069.07 5,068.59 5,068.93 56,373.2K
14:33 5,069.02 5,070.36 5,068.30 5,070.36 49,865.8K
14:34 5,070.55 5,072.18 5,070.55 5,072.18 42,108.6K
14:35 5,072.88 5,074.30 5,072.88 5,074.00 37,789.1K
14:36 5,074.17 5,075.34 5,074.17 5,075.22 34,013.5K
14:37 5,075.09 5,075.82 5,074.94 5,075.47 27,821.8K
14:38 5,075.47 5,075.80 5,075.17 5,075.54 33,256.7K
14:39 5,075.66 5,075.85 5,074.94 5,075.56 24,765.1K
14:40 5,075.43 5,075.43 5,072.07 5,072.07 42,196.7K
14:41 5,072.45 5,073.52 5,072.14 5,072.19 22,272.7K
14:42 5,072.26 5,072.73 5,072.06 5,072.06 24,062.8K
14:43 5,071.41 5,071.67 5,070.82 5,071.66 35,468.6K
14:44 5,071.61 5,072.19 5,071.46 5,071.99 17,700.3K
14:45 5,072.49 5,072.84 5,072.25 5,072.36 26,519.2K
14:46 5,072.02 5,072.05 5,071.54 5,072.01 29,796.8K
14:47 5,072.04 5,072.55 5,071.83 5,072.25 26,826.0K
14:48 5,071.97 5,072.62 5,071.86 5,072.10 16,126.8K
14:49 5,072.12 5,072.45 5,072.00 5,072.35 12,385.8K
14:50 5,072.04 5,072.40 5,071.44 5,072.28 54,151.8K
14:51 5,072.08 5,072.08 5,070.68 5,070.82 46,447.9K
14:52 5,071.12 5,071.12 5,069.11 5,069.24 48,407.0K
14:53 5,068.90 5,069.53 5,068.67 5,069.53 47,571.5K
14:54 5,069.74 5,071.07 5,069.74 5,071.07 18,348.1K
14:55 5,071.15 5,071.15 5,070.53 5,070.89 24,472.7K
14:56 5,070.89 5,070.89 5,069.43 5,070.12 38,377.2K
14:57 5,070.57 5,070.57 5,068.99 5,069.07 20,670.4K
14:58 5,068.82 5,069.30 5,066.66 5,066.66 41,704.2K
14:59 5,066.25 5,066.34 5,065.92 5,066.34 91,275.0K
15:00 5,066.93 5,066.93 5,064.93 5,066.45 77,076.5K
15:01 5,066.00 5,066.35 5,065.64 5,066.02 29,036.0K
15:02 5,066.31 5,066.45 5,064.76 5,064.76 75,622.0K
15:03 5,064.52 5,065.02 5,064.33 5,064.71 61,023.1K
15:04 5,064.71 5,065.71 5,064.69 5,065.71 41,316.8K
15:05 5,066.03 5,067.91 5,065.79 5,067.48 48,052.3K
15:06 5,067.46 5,068.77 5,067.46 5,068.77 24,262.1K
15:07 5,068.82 5,068.96 5,067.57 5,067.98 24,826.1K
15:08 5,068.19 5,069.89 5,067.69 5,069.89 96,038.8K
15:09 5,069.91 5,070.57 5,069.78 5,070.02 34,307.0K
15:10 5,070.17 5,070.17 5,068.25 5,069.00 45,077.9K
15:11 5,069.37 5,069.37 5,068.99 5,069.19 14,484.4K
15:12 5,068.64 5,069.04 5,067.24 5,067.24 25,007.6K
15:13 5,066.41 5,066.41 5,066.10 5,066.36 26,248.9K
15:14 5,066.38 5,066.38 5,065.23 5,065.23 43,029.1K
15:15 5,065.23 5,070.59 5,065.23 5,070.59 34,789.3K
15:16 5,071.36 5,073.48 5,071.36 5,073.43 62,388.6K
15:17 5,074.05 5,074.05 5,072.86 5,072.86 41,248.9K
15:18 5,072.20 5,072.43 5,071.02 5,071.40 32,504.6K
15:19 5,071.91 5,072.62 5,071.75 5,072.03 16,750.4K
15:20 5,071.52 5,071.90 5,071.25 5,071.65 34,108.0K
15:21 5,071.00 5,071.05 5,068.38 5,068.43 28,697.0K
15:22 5,068.02 5,070.50 5,068.02 5,070.50 40,172.1K
15:23 5,071.24 5,071.92 5,071.24 5,071.92 31,626.4K
15:24 5,071.80 5,073.47 5,071.79 5,073.47 39,373.7K
15:25 5,073.20 5,073.20 5,071.76 5,071.81 31,673.9K
15:26 5,071.82 5,071.82 5,070.10 5,071.57 25,062.3K
15:27 5,071.77 5,073.62 5,071.77 5,073.62 34,163.1K
15:28 5,073.56 5,073.67 5,072.81 5,073.16 18,587.4K
15:29 5,072.59 5,072.67 5,071.77 5,072.44 18,877.7K
15:30 5,072.05 5,077.95 5,070.98 5,077.54 146,922.7K
15:31 5,076.50 5,080.58 5,076.30 5,080.58 133,010.6K
15:32 5,081.38 5,081.89 5,079.29 5,079.50 181,072.5K
15:33 5,079.46 5,079.46 5,078.42 5,079.29 122,008.7K
15:34 5,079.16 5,080.18 5,078.57 5,080.08 61,073.4K
15:35 5,080.37 5,081.08 5,080.37 5,080.71 34,518.6K
15:36 5,080.47 5,080.58 5,076.19 5,076.19 42,371.5K
15:37 5,076.26 5,076.91 5,075.63 5,076.78 27,445.8K
15:38 5,077.19 5,077.36 5,075.57 5,075.57 21,716.9K
15:39 5,075.68 5,076.27 5,075.68 5,076.07 17,923.5K
15:40 5,076.00 5,076.07 5,075.46 5,075.73 35,280.4K
15:41 5,075.46 5,075.46 5,073.94 5,073.94 27,754.7K
15:42 5,073.46 5,075.95 5,073.46 5,075.93 43,154.2K
15:43 5,076.14 5,077.88 5,075.96 5,077.88 11,683.8K
15:44 5,078.43 5,080.71 5,077.78 5,080.71 44,594.3K
15:45 5,080.32 5,082.57 5,080.25 5,082.10 56,410.0K
15:46 5,081.67 5,085.01 5,081.65 5,085.01 55,927.3K
15:47 5,085.11 5,086.90 5,084.76 5,086.14 93,262.0K
15:48 5,086.55 5,086.79 5,085.07 5,085.07 89,365.8K
15:49 5,084.94 5,085.31 5,084.15 5,084.15 34,242.1K
15:50 5,083.92 5,087.30 5,083.92 5,086.42 64,652.4K
15:51 5,086.71 5,087.35 5,086.33 5,087.01 40,822.1K
15:52 5,087.05 5,087.45 5,086.74 5,086.86 65,474.0K
15:53 5,087.31 5,087.31 5,083.73 5,083.73 35,042.3K
15:54 5,083.79 5,084.36 5,082.30 5,082.30 16,441.2K
15:55 5,081.51 5,081.61 5,079.72 5,079.72 26,113.8K
15:56 5,079.92 5,080.99 5,079.78 5,080.94 39,505.5K
15:57 5,080.91 5,083.05 5,080.89 5,082.70 18,228.5K
15:58 5,082.03 5,082.53 5,081.97 5,081.97 16,483.1K
15:59 5,082.21 5,082.46 5,081.82 5,082.46 40,835.2K
16:00 5,083.16 5,087.82 5,083.16 5,087.62 97,443.9K
16:01 5,087.48 5,087.48 5,084.71 5,084.73 29,639.6K
16:02 5,084.80 5,085.83 5,084.80 5,085.64 21,860.9K
16:03 5,085.40 5,086.40 5,085.40 5,085.90 64,690.6K
16:04 5,086.35 5,086.52 5,085.90 5,086.34 22,133.6K
16:05 5,086.26 5,086.26 5,083.14 5,083.26 53,818.3K
16:06 5,083.12 5,083.78 5,082.85 5,083.27 14,809.8K
16:07 5,083.30 5,083.53 5,081.22 5,081.22 18,114.7K
16:08 5,081.44 5,081.44 5,080.02 5,080.32 13,506.3K
16:09 5,080.13 5,082.82 5,080.13 5,082.82 20,884.5K
16:10 5,082.97 5,086.16 5,082.97 5,085.42 52,569.4K
16:11 5,085.36 5,085.36 5,082.53 5,082.53 28,643.5K
16:12 5,081.91 5,081.91 5,079.32 5,079.32 34,492.2K
16:13 5,079.09 5,079.09 5,078.31 5,078.31 20,772.0K
16:14 5,078.45 5,079.55 5,078.08 5,079.55 18,224.4K
16:15 5,079.30 5,082.73 5,077.95 5,082.65 27,386.0K
16:16 5,082.33 5,082.69 5,080.00 5,080.00 7,691.0K
16:17 5,079.62 5,080.14 5,078.53 5,080.14 9,611.2K
16:18 5,080.24 5,081.40 5,080.24 5,081.24 7,955.8K
16:19 5,081.97 5,081.97 5,079.46 5,079.79 14,271.0K
16:20 5,079.31 5,082.15 5,079.31 5,081.90 17,669.4K
16:21 5,081.94 5,082.14 5,081.80 5,081.80 15,533.6K
16:22 5,081.98 5,081.98 5,081.31 5,081.78 8,990.3K
16:23 5,081.81 5,082.25 5,081.17 5,081.33 23,240.6K
16:24 5,081.29 5,082.59 5,081.05 5,082.59 15,241.4K
16:25 5,082.50 5,083.08 5,082.50 5,082.95 12,293.1K
16:26 5,083.10 5,083.53 5,082.78 5,083.51 22,273.5K
16:27 5,083.66 5,083.78 5,083.35 5,083.35 13,461.3K
16:28 5,083.10 5,083.10 5,081.79 5,081.87 11,794.6K
16:29 5,081.76 5,082.13 5,081.34 5,081.73 8,857.8K
16:30 5,081.63 5,082.04 5,081.30 5,081.30 14,235.6K
16:31 5,081.26 5,081.26 5,079.80 5,080.30 24,158.3K
16:32 5,080.32 5,081.02 5,080.32 5,080.67 9,118.0K
16:33 5,080.72 5,081.26 5,080.65 5,081.00 15,132.9K
16:34 5,081.12 5,081.13 5,080.46 5,080.99 8,447.4K
16:35 5,080.94 5,081.59 5,080.71 5,081.59 7,208.2K
16:36 5,081.55 5,081.79 5,080.56 5,081.05 20,938.7K
16:37 5,081.05 5,081.20 5,078.39 5,078.83 19,616.0K
16:38 5,079.30 5,079.30 5,077.69 5,077.69 39,655.3K
16:39 5,077.82 5,077.95 5,077.15 5,077.50 34,345.7K
16:40 5,077.20 5,077.24 5,075.53 5,076.58 91,614.7K
16:41 5,076.76 5,076.76 5,074.88 5,074.93 43,714.6K
16:42 5,074.64 5,075.95 5,074.64 5,075.51 24,196.4K
16:43 5,075.39 5,076.15 5,075.04 5,076.15 30,751.6K
16:44 5,076.32 5,077.20 5,074.64 5,074.64 28,453.9K
16:45 5,074.39 5,074.89 5,072.82 5,073.73 52,612.9K
16:46 5,073.97 5,075.76 5,073.97 5,075.49 27,912.1K
16:47 5,075.33 5,075.81 5,074.94 5,075.81 14,512.3K
16:48 5,075.69 5,076.21 5,075.16 5,075.34 13,816.1K
16:49 5,074.30 5,075.09 5,074.30 5,075.08 37,030.2K
16:50 5,075.10 5,076.17 5,075.10 5,076.17 19,493.4K
16:51 5,076.30 5,077.95 5,076.20 5,077.84 19,900.5K
16:52 5,078.35 5,082.51 5,078.35 5,082.51 73,840.4K
16:53 5,082.09 5,084.28 5,082.06 5,084.28 158,384.8K
16:54 5,085.01 5,085.32 5,083.64 5,084.28 112,502.7K
16:55 5,084.13 5,085.69 5,084.13 5,085.18 99,806.5K
16:56 5,085.90 5,088.56 5,085.74 5,088.52 196,662.0K
16:57 5,089.16 5,090.55 5,089.02 5,090.20 134,897.3K
16:58 5,090.48 5,090.48 5,087.21 5,087.86 74,690.5K
16:59 5,087.77 5,087.98 5,086.12 5,086.55 37,758.3K
17:00 5,086.67 5,088.10 5,086.67 5,088.10 52,216.3K
17:01 5,088.20 5,088.76 5,087.53 5,087.53 21,152.3K
17:02 5,086.91 5,087.58 5,086.86 5,087.58 22,120.0K
17:03 5,086.45 5,086.45 5,084.48 5,084.48 51,889.6K
17:04 5,084.00 5,084.23 5,083.20 5,083.23 50,807.3K
17:05 5,082.66 5,082.66 5,080.99 5,081.36 38,231.6K
17:06 5,081.54 5,084.71 5,081.54 5,084.71 22,570.8K
17:07 5,084.85 5,085.79 5,084.69 5,084.93 16,202.8K
17:08 5,084.88 5,086.11 5,084.88 5,086.08 35,356.1K
17:09 5,085.65 5,085.65 5,084.64 5,084.70 13,912.2K
17:10 5,084.64 5,086.32 5,084.64 5,086.13 9,159.0K
17:11 5,086.25 5,086.81 5,086.05 5,086.57 217,314.5K
17:12 5,086.79 5,089.87 5,086.79 5,089.84 54,242.9K
17:13 5,089.86 5,090.39 5,089.62 5,090.38 40,313.3K
17:14 5,090.42 5,090.94 5,089.63 5,089.63 43,971.0K
17:15 5,090.42 5,091.01 5,090.40 5,090.61 33,623.1K
17:16 5,090.62 5,091.15 5,090.62 5,090.83 103,060.2K
17:17 5,091.47 5,093.87 5,091.47 5,093.59 107,132.9K
17:18 5,093.22 5,093.77 5,092.88 5,093.41 35,954.2K
17:19 5,093.40 5,093.40 5,092.08 5,092.36 14,823.5K
17:20 5,092.09 5,094.34 5,092.04 5,093.23 160,669.6K
17:21 5,093.24 5,094.28 5,093.24 5,094.28 102,571.1K
17:22 5,094.61 5,095.10 5,094.25 5,095.01 195,626.2K
17:23 5,094.67 5,094.72 5,093.63 5,094.22 77,268.0K
17:24 5,094.04 5,094.23 5,091.19 5,091.19 123,524.5K
17:25 5,090.47 5,090.54 5,088.63 5,089.27 143,408.0K
17:26 5,088.99 5,090.20 5,088.79 5,088.91 27,027.2K
17:27 5,088.97 5,089.60 5,088.74 5,088.80 22,700.7K
17:28 5,089.49 5,089.78 5,088.99 5,089.71 30,870.0K
17:29 5,089.74 5,089.83 5,087.39 5,087.39 29,343.7K
17:30 5,087.58 5,087.75 5,086.40 5,086.79 31,097.3K
17:31 5,086.58 5,086.58 5,085.50 5,085.50 18,704.8K
17:32 5,085.81 5,086.49 5,085.81 5,086.39 9,912.2K
17:33 5,086.49 5,087.66 5,086.48 5,087.46 19,373.5K
17:34 5,087.66 5,088.02 5,087.34 5,087.79 52,389.9K
17:35 5,087.83 5,088.17 5,086.96 5,088.17 26,966.9K
17:36 5,088.32 5,088.66 5,087.28 5,087.28 32,092.8K
17:37 5,087.57 5,088.41 5,087.06 5,087.06 26,360.7K
17:38 5,086.94 5,086.94 5,084.71 5,084.86 48,109.8K
17:39 5,085.02 5,085.02 5,083.37 5,083.37 44,874.7K
17:40 5,083.51 5,083.51 5,081.11 5,081.42 55,980.0K
17:41 5,081.72 5,081.97 5,080.34 5,080.34 30,050.2K
17:42 5,079.05 5,081.57 5,078.53 5,081.33 91,034.9K
17:43 5,081.54 5,081.81 5,080.90 5,081.02 34,724.6K
17:44 5,081.22 5,082.48 5,081.22 5,082.38 34,058.6K
17:45 5,082.27 5,082.27 5,081.16 5,081.22 54,906.5K
17:46 5,080.86 5,080.99 5,080.50 5,080.79 28,324.8K
17:47 5,080.61 5,081.90 5,080.61 5,081.64 58,575.0K
17:48 5,082.27 5,084.70 5,082.27 5,084.65 30,445.6K
17:49 5,085.07 5,085.83 5,085.07 5,085.27 39,405.5K
17:50 5,084.90 5,087.00 5,084.59 5,087.00 63,097.8K
17:51 5,088.33 5,088.39 5,086.31 5,086.31 49,180.1K
17:52 5,086.30 5,086.30 5,085.57 5,085.57 12,999.0K
17:53 5,085.24 5,085.89 5,084.17 5,084.57 13,413.4K
17:54 5,085.28 5,085.53 5,084.78 5,085.14 14,419.9K
17:55 5,085.08 5,085.51 5,084.66 5,085.51 12,078.5K
17:56 5,085.50 5,085.72 5,085.21 5,085.58 19,803.3K
17:57 5,085.74 5,086.01 5,085.57 5,085.57 11,670.9K
17:58 5,085.53 5,085.53 5,084.28 5,084.28 49,273.1K
17:59 5,084.74 5,085.60 5,084.65 5,085.53 17,944.8K
18:00 5,085.78 5,085.78 5,084.29 5,084.29 57,847.1K
18:01 5,084.07 5,084.16 5,083.93 5,084.02 15,189.3K
18:02 5,084.14 5,084.66 5,083.84 5,084.12 34,299.9K
18:03 5,083.70 5,084.79 5,083.70 5,084.79 13,340.8K
18:04 5,084.93 5,085.32 5,084.74 5,085.32 19,444.4K
18:05 5,085.24 5,087.00 5,085.24 5,086.60 10,818.7K
18:06 5,086.42 5,086.75 5,085.03 5,085.03 26,776.1K
18:07 5,085.03 5,086.08 5,085.03 5,086.08 31,176.9K
18:08 5,086.04 5,086.98 5,085.56 5,085.56 19,062.5K
18:09 5,085.59 5,085.59 5,082.80 5,083.07 63,123.1K
18:10 5,083.20 5,083.20 5,081.42 5,081.42 41,067.2K
18:11 5,081.94 5,082.90 5,081.23 5,081.24 34,326.2K
18:12 5,081.27 5,081.58 5,080.89 5,081.32 8,514.9K
18:13 5,080.70 5,081.60 5,080.70 5,081.01 8,906.5K
18:14 5,081.01 5,081.24 5,080.72 5,080.93 6,513.9K
18:15 5,080.40 5,080.82 5,079.91 5,080.34 28,481.5K
18:16 5,080.30 5,081.12 5,080.30 5,080.77 20,684.6K
18:17 5,080.56 5,081.16 5,080.56 5,080.73 14,024.3K
18:18 5,081.11 5,081.86 5,081.03 5,081.50 3,655.7K
18:19 5,081.02 5,083.10 5,081.02 5,083.10 7,961.3K
18:20 5,083.03 5,083.35 5,082.71 5,082.81 13,140.9K
18:21 5,082.59 5,083.02 5,081.33 5,081.33 16,226.2K
18:22 5,081.29 5,081.35 5,079.47 5,080.53 35,047.8K
18:23 5,081.10 5,082.03 5,080.74 5,081.79 23,223.8K
18:24 5,081.84 5,083.34 5,081.84 5,082.95 10,162.9K
18:25 5,083.49 5,084.93 5,083.49 5,084.93 18,672.9K
18:26 5,084.62 5,084.62 5,083.50 5,083.67 21,942.6K
18:27 5,083.92 5,084.83 5,083.69 5,084.63 21,348.1K
18:28 5,084.49 5,085.33 5,084.49 5,085.33 16,347.3K
18:29 5,085.23 5,085.64 5,084.46 5,084.81 14,271.7K
18:30 5,084.67 5,085.25 5,084.67 5,085.25 6,412.3K
18:31 5,084.91 5,084.91 5,083.48 5,083.92 26,304.7K
18:32 5,083.94 5,083.94 5,083.26 5,083.66 17,265.5K
18:33 5,083.86 5,084.14 5,083.52 5,084.14 7,695.0K
18:34 5,084.18 5,084.47 5,083.96 5,084.21 14,798.4K
18:35 5,084.17 5,084.49 5,083.92 5,084.49 17,375.5K
18:36 5,084.13 5,084.81 5,083.95 5,084.65 139,789.9K
18:37 5,084.85 5,084.91 5,084.02 5,084.21 38,870.5K
18:38 5,083.87 5,084.45 5,083.46 5,083.46 24,638.8K
18:39 5,083.69 5,083.69 5,082.16 5,082.71 142,111.7K
18:40 5,082.36 5,082.36 5,082.36 5,082.36 13,492.7K
18:51 5,085.91 5,085.91 5,085.91 5,085.91 236,774.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible