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 5,070.85 5,071.01 5,065.84 5,065.84 175,479.2K
10:01 5,065.94 5,076.32 5,065.94 5,076.32 220,610.6K
10:02 5,076.48 5,077.27 5,075.39 5,075.74 118,130.5K
10:03 5,073.83 5,073.83 5,068.90 5,069.41 131,867.1K
10:04 5,068.45 5,069.66 5,068.28 5,068.37 92,316.0K
10:05 5,068.16 5,068.16 5,059.88 5,059.88 168,389.0K
10:06 5,059.27 5,059.67 5,057.66 5,058.02 157,003.7K
10:07 5,059.82 5,062.57 5,059.52 5,061.94 108,106.9K
10:08 5,061.63 5,061.73 5,058.91 5,059.30 100,292.6K
10:09 5,059.33 5,059.33 5,056.60 5,057.40 103,664.6K
10:10 5,057.51 5,061.90 5,057.11 5,061.27 113,091.3K
10:11 5,061.84 5,061.84 5,058.14 5,061.54 98,196.8K
10:12 5,062.15 5,063.00 5,060.71 5,061.97 44,684.1K
10:13 5,062.00 5,062.06 5,060.23 5,060.45 31,632.9K
10:14 5,059.84 5,060.98 5,059.59 5,060.98 65,426.9K
10:15 5,060.42 5,060.42 5,058.17 5,058.96 60,097.8K
10:16 5,058.98 5,063.00 5,058.98 5,062.96 94,464.9K
10:17 5,061.90 5,063.17 5,061.90 5,062.56 32,517.9K
10:18 5,062.56 5,064.74 5,062.00 5,063.42 32,843.3K
10:19 5,062.40 5,064.36 5,061.49 5,061.51 74,981.1K
10:20 5,061.03 5,061.36 5,060.12 5,060.56 48,739.4K
10:21 5,061.07 5,061.39 5,058.32 5,058.32 72,984.9K
10:22 5,058.20 5,058.20 5,057.47 5,057.47 44,616.6K
10:23 5,057.28 5,058.36 5,057.27 5,058.07 74,853.0K
10:24 5,058.14 5,058.43 5,057.26 5,057.26 34,278.0K
10:25 5,057.52 5,057.71 5,055.09 5,055.09 86,215.3K
10:26 5,055.19 5,056.49 5,055.03 5,056.49 96,235.1K
10:27 5,056.50 5,056.50 5,054.08 5,054.78 225,851.4K
10:28 5,055.67 5,062.38 5,055.67 5,062.31 97,208.3K
10:29 5,063.63 5,064.50 5,059.87 5,059.89 80,516.5K
10:30 5,059.83 5,060.52 5,059.68 5,060.32 82,299.4K
10:31 5,060.89 5,062.52 5,060.78 5,061.98 32,391.6K
10:32 5,061.29 5,063.83 5,061.29 5,063.64 57,260.4K
10:33 5,063.54 5,064.84 5,063.54 5,064.84 44,065.3K
10:34 5,065.19 5,065.29 5,062.56 5,062.88 56,713.7K
10:35 5,062.86 5,062.86 5,060.84 5,061.74 22,633.5K
10:36 5,061.29 5,061.65 5,058.33 5,058.33 38,809.3K
10:37 5,057.75 5,058.30 5,057.16 5,057.28 48,763.9K
10:38 5,057.62 5,059.31 5,057.62 5,059.17 16,995.5K
10:39 5,059.03 5,059.03 5,056.77 5,056.77 33,847.3K
10:40 5,056.59 5,057.18 5,056.32 5,056.59 37,072.7K
10:41 5,056.35 5,057.65 5,056.21 5,056.45 93,225.1K
10:42 5,056.43 5,056.43 5,053.11 5,053.49 62,107.3K
10:43 5,053.75 5,054.15 5,052.03 5,052.03 57,451.2K
10:44 5,051.82 5,051.93 5,051.28 5,051.63 76,020.5K
10:45 5,051.57 5,051.57 5,050.08 5,050.33 60,307.2K
10:46 5,049.91 5,050.06 5,047.97 5,048.68 112,272.7K
10:47 5,048.52 5,051.61 5,048.52 5,050.78 81,835.1K
10:48 5,051.27 5,051.27 5,050.03 5,050.03 31,142.5K
10:49 5,049.92 5,050.53 5,049.58 5,050.30 39,045.6K
10:50 5,049.71 5,050.12 5,049.59 5,049.96 40,975.1K
10:51 5,050.09 5,051.52 5,049.75 5,051.45 50,421.5K
10:52 5,052.06 5,052.47 5,051.75 5,052.30 40,951.0K
10:53 5,052.16 5,055.35 5,052.16 5,055.35 81,551.8K
10:54 5,054.63 5,054.63 5,052.15 5,053.25 62,025.6K
10:55 5,053.44 5,053.71 5,052.59 5,052.83 25,055.0K
10:56 5,052.61 5,053.25 5,051.63 5,051.96 40,372.0K
10:57 5,052.01 5,052.97 5,051.95 5,052.44 31,415.7K
10:58 5,052.69 5,053.80 5,052.23 5,053.80 41,278.0K
10:59 5,053.14 5,055.29 5,052.77 5,055.29 49,825.6K
11:00 5,055.23 5,055.23 5,052.06 5,052.06 28,045.2K
11:01 5,052.01 5,052.32 5,048.89 5,049.07 71,034.2K
11:02 5,048.21 5,048.99 5,047.82 5,048.90 94,391.6K
11:03 5,048.84 5,048.84 5,047.33 5,048.39 109,102.0K
11:04 5,048.80 5,050.26 5,048.80 5,050.10 27,903.1K
11:05 5,049.73 5,049.73 5,047.91 5,047.91 39,486.4K
11:06 5,047.89 5,048.44 5,047.75 5,048.02 25,085.4K
11:07 5,048.38 5,051.02 5,048.26 5,051.02 60,246.2K
11:08 5,050.78 5,051.41 5,050.49 5,050.88 27,771.3K
11:09 5,051.12 5,051.12 5,049.13 5,049.28 28,220.4K
11:10 5,049.30 5,049.53 5,048.87 5,048.87 14,003.7K
11:11 5,049.06 5,049.06 5,047.19 5,047.19 37,249.1K
11:12 5,047.44 5,048.98 5,047.19 5,048.84 30,597.3K
11:13 5,049.29 5,049.29 5,048.05 5,048.74 33,577.1K
11:14 5,048.71 5,048.71 5,046.50 5,046.51 66,392.0K
11:15 5,046.54 5,046.54 5,045.36 5,045.81 99,533.6K
11:16 5,046.47 5,047.25 5,046.31 5,047.25 36,304.2K
11:17 5,047.60 5,048.87 5,047.60 5,048.65 34,734.9K
11:18 5,048.54 5,048.76 5,047.89 5,048.26 40,592.9K
11:19 5,048.26 5,049.20 5,048.17 5,048.74 38,106.0K
11:20 5,048.59 5,049.20 5,048.59 5,049.12 21,222.6K
11:21 5,049.09 5,050.75 5,049.09 5,050.50 53,023.8K
11:22 5,050.59 5,050.76 5,049.86 5,050.08 43,722.6K
11:23 5,049.78 5,049.78 5,048.87 5,048.93 18,986.5K
11:24 5,048.80 5,049.69 5,048.42 5,049.69 28,680.1K
11:25 5,049.35 5,049.67 5,049.07 5,049.19 22,387.6K
11:26 5,049.20 5,052.13 5,049.13 5,052.07 75,444.4K
11:27 5,052.24 5,053.32 5,051.94 5,053.05 83,350.7K
11:28 5,052.88 5,052.94 5,051.23 5,051.23 59,305.4K
11:29 5,051.46 5,051.77 5,051.05 5,051.07 21,321.8K
11:30 5,051.31 5,051.61 5,050.80 5,051.21 27,030.4K
11:31 5,050.94 5,051.15 5,049.32 5,049.32 83,622.2K
11:32 5,049.43 5,050.26 5,049.43 5,050.26 26,138.3K
11:33 5,050.39 5,050.43 5,048.49 5,048.52 34,468.5K
11:34 5,048.37 5,048.70 5,047.83 5,048.51 20,764.6K
11:35 5,049.50 5,050.94 5,049.50 5,049.74 58,637.2K
11:36 5,049.89 5,050.05 5,049.60 5,049.93 11,719.0K
11:37 5,050.41 5,050.43 5,049.06 5,049.06 36,182.8K
11:38 5,049.37 5,049.59 5,049.19 5,049.31 11,862.3K
11:39 5,049.23 5,049.45 5,048.87 5,049.45 26,988.6K
11:40 5,049.42 5,050.10 5,049.19 5,050.10 39,041.5K
11:41 5,050.11 5,053.40 5,049.99 5,053.40 95,981.3K
11:42 5,053.20 5,053.43 5,052.94 5,053.43 72,775.2K
11:43 5,053.65 5,053.65 5,052.48 5,052.48 30,197.7K
11:44 5,053.38 5,054.31 5,053.24 5,054.31 15,017.7K
11:45 5,054.50 5,055.89 5,054.28 5,055.36 45,598.6K
11:46 5,055.48 5,055.48 5,053.40 5,053.43 40,108.4K
11:47 5,053.39 5,053.74 5,052.71 5,053.74 34,860.3K
11:48 5,053.85 5,054.42 5,053.85 5,054.12 52,333.7K
11:49 5,053.86 5,053.86 5,053.50 5,053.50 14,156.1K
11:50 5,053.94 5,053.94 5,052.13 5,052.46 32,098.6K
11:51 5,052.54 5,052.89 5,052.21 5,052.21 19,394.7K
11:52 5,052.28 5,055.92 5,052.28 5,055.81 140,538.8K
11:53 5,055.88 5,057.05 5,054.86 5,056.83 44,373.6K
11:54 5,058.87 5,058.87 5,057.44 5,057.44 54,820.9K
11:55 5,056.20 5,056.37 5,055.80 5,056.11 62,466.6K
11:56 5,056.49 5,058.10 5,056.48 5,058.10 36,932.7K
11:57 5,059.61 5,059.65 5,058.26 5,058.26 70,151.9K
11:58 5,058.39 5,058.39 5,056.23 5,056.33 26,117.4K
11:59 5,056.98 5,058.00 5,056.78 5,057.70 56,734.8K
12:00 5,057.31 5,059.50 5,057.31 5,058.03 36,520.5K
12:01 5,058.91 5,059.80 5,058.28 5,058.28 77,635.6K
12:02 5,058.13 5,059.48 5,058.13 5,059.05 54,594.5K
12:03 5,059.03 5,059.03 5,057.02 5,057.13 50,674.3K
12:04 5,057.43 5,058.28 5,057.19 5,058.18 40,980.5K
12:05 5,057.79 5,057.85 5,057.17 5,057.17 74,680.6K
12:06 5,057.00 5,057.49 5,056.34 5,056.34 30,764.0K
12:07 5,056.54 5,056.65 5,054.74 5,054.74 36,779.6K
12:08 5,054.88 5,055.24 5,054.66 5,054.66 17,763.6K
12:09 5,054.41 5,054.67 5,054.13 5,054.20 43,906.0K
12:10 5,054.02 5,054.02 5,051.33 5,051.33 81,768.3K
12:11 5,051.69 5,051.69 5,047.32 5,047.32 75,742.6K
12:12 5,047.74 5,047.74 5,045.39 5,045.79 106,906.4K
12:13 5,046.14 5,046.25 5,044.80 5,045.14 229,780.3K
12:14 5,045.35 5,046.15 5,044.90 5,045.33 84,402.4K
12:15 5,045.54 5,046.60 5,045.24 5,046.60 85,312.8K
12:16 5,044.39 5,044.59 5,042.32 5,042.42 241,775.3K
12:17 5,043.23 5,043.23 5,040.07 5,040.88 336,125.3K
12:18 5,041.50 5,043.22 5,041.14 5,041.99 68,676.5K
12:19 5,042.06 5,042.97 5,041.90 5,042.31 52,842.5K
12:20 5,042.39 5,042.40 5,041.29 5,041.64 58,237.7K
12:21 5,041.50 5,042.65 5,040.07 5,042.55 74,930.3K
12:22 5,042.33 5,043.97 5,042.01 5,043.08 40,900.2K
12:23 5,042.86 5,043.84 5,042.24 5,043.62 45,847.9K
12:24 5,044.24 5,044.68 5,042.93 5,043.03 50,637.4K
12:25 5,042.68 5,042.80 5,042.02 5,042.36 29,732.6K
12:26 5,042.30 5,044.28 5,042.20 5,044.28 108,003.7K
12:27 5,044.83 5,044.83 5,044.31 5,044.34 58,385.2K
12:28 5,044.34 5,044.34 5,042.71 5,042.87 21,900.5K
12:29 5,041.92 5,041.92 5,040.41 5,040.96 75,994.5K
12:30 5,040.48 5,040.48 5,038.03 5,038.23 63,207.6K
12:31 5,037.73 5,039.48 5,037.70 5,039.05 50,528.5K
12:32 5,039.71 5,039.92 5,037.40 5,037.40 85,930.5K
12:33 5,037.60 5,038.57 5,037.56 5,038.15 62,969.2K
12:34 5,037.89 5,037.89 5,036.91 5,037.26 111,012.3K
12:35 5,036.69 5,036.72 5,035.73 5,036.52 136,346.2K
12:36 5,036.73 5,038.56 5,036.70 5,038.45 82,342.1K
12:37 5,039.06 5,039.71 5,038.84 5,039.57 88,693.3K
12:38 5,038.88 5,038.89 5,038.20 5,038.20 37,304.8K
12:39 5,038.22 5,038.50 5,038.04 5,038.15 42,167.6K
12:40 5,039.09 5,039.09 5,037.79 5,038.70 85,286.4K
12:41 5,038.74 5,038.74 5,037.13 5,037.13 45,948.9K
12:42 5,037.04 5,037.69 5,036.89 5,037.15 52,138.1K
12:43 5,036.89 5,040.01 5,036.89 5,039.93 62,793.1K
12:44 5,040.13 5,042.97 5,040.06 5,042.87 103,366.9K
12:45 5,043.28 5,045.75 5,043.28 5,043.64 218,414.1K
12:46 5,043.71 5,045.11 5,043.48 5,044.51 53,751.8K
12:47 5,043.82 5,043.90 5,042.04 5,042.04 105,627.5K
12:48 5,042.32 5,042.32 5,041.59 5,041.65 25,122.0K
12:49 5,041.65 5,042.96 5,041.46 5,042.80 35,773.4K
12:50 5,042.64 5,042.71 5,041.80 5,042.28 28,146.8K
12:51 5,042.06 5,042.39 5,041.76 5,042.28 50,112.2K
12:52 5,042.41 5,043.52 5,042.29 5,042.45 148,137.2K
12:53 5,042.18 5,042.51 5,041.97 5,042.37 25,103.7K
12:54 5,042.14 5,042.16 5,041.59 5,041.76 57,952.6K
12:55 5,041.74 5,042.05 5,041.24 5,041.85 20,211.7K
12:56 5,042.16 5,042.31 5,041.53 5,041.53 42,897.5K
12:57 5,041.64 5,041.69 5,040.70 5,040.70 53,200.6K
12:58 5,040.52 5,040.57 5,039.55 5,039.55 23,954.1K
12:59 5,039.88 5,040.05 5,039.22 5,039.36 67,747.8K
13:00 5,039.31 5,039.69 5,039.06 5,039.69 27,081.0K
13:01 5,039.41 5,039.63 5,038.73 5,038.82 32,015.4K
13:02 5,039.63 5,039.95 5,039.46 5,039.89 30,969.0K
13:03 5,039.90 5,040.13 5,039.67 5,040.13 21,879.8K
13:04 5,039.94 5,040.90 5,039.78 5,040.56 23,057.9K
13:05 5,040.72 5,040.98 5,039.22 5,039.48 19,366.5K
13:06 5,039.49 5,039.72 5,039.16 5,039.16 47,268.5K
13:07 5,038.79 5,038.87 5,037.99 5,038.77 52,668.9K
13:08 5,038.74 5,039.07 5,038.47 5,038.47 27,842.6K
13:09 5,038.58 5,039.04 5,038.58 5,039.04 20,618.0K
13:10 5,038.86 5,039.60 5,038.82 5,039.57 33,007.7K
13:11 5,039.14 5,039.20 5,038.11 5,038.23 30,922.8K
13:12 5,038.51 5,038.51 5,037.81 5,037.81 54,706.1K
13:13 5,037.10 5,037.37 5,036.18 5,036.56 33,507.3K
13:14 5,036.30 5,036.77 5,036.12 5,036.12 43,164.3K
13:15 5,035.74 5,036.06 5,035.21 5,035.21 45,481.3K
13:16 5,035.02 5,036.62 5,035.02 5,036.33 42,655.3K
13:17 5,036.19 5,036.55 5,035.66 5,036.55 36,141.3K
13:18 5,036.33 5,038.21 5,036.19 5,038.21 80,101.8K
13:19 5,037.49 5,039.83 5,037.18 5,039.83 134,505.1K
13:20 5,040.36 5,040.95 5,039.67 5,039.67 65,340.7K
13:21 5,039.67 5,041.03 5,039.67 5,041.01 29,693.4K
13:22 5,041.26 5,043.22 5,040.32 5,042.72 73,003.7K
13:23 5,043.20 5,043.26 5,041.96 5,042.16 66,592.7K
13:24 5,041.96 5,042.15 5,041.18 5,041.18 123,760.3K
13:25 5,041.17 5,041.49 5,040.49 5,041.35 126,396.2K
13:26 5,041.39 5,043.06 5,041.39 5,042.53 138,759.0K
13:27 5,042.10 5,042.26 5,041.02 5,042.05 54,246.7K
13:28 5,041.85 5,042.55 5,041.63 5,042.32 39,398.3K
13:29 5,042.37 5,042.58 5,041.70 5,041.98 23,801.5K
13:30 5,042.25 5,042.25 5,041.17 5,041.77 34,943.1K
13:31 5,041.72 5,041.97 5,041.32 5,041.42 53,975.8K
13:32 5,040.96 5,041.19 5,040.23 5,040.30 44,062.9K
13:33 5,040.54 5,040.68 5,040.17 5,040.38 17,763.5K
13:34 5,040.20 5,040.45 5,039.36 5,040.45 45,972.2K
13:35 5,040.42 5,040.42 5,039.52 5,039.57 55,018.4K
13:36 5,039.31 5,039.31 5,037.93 5,038.13 145,114.9K
13:37 5,038.09 5,038.38 5,036.63 5,036.63 146,444.9K
13:38 5,036.72 5,036.72 5,035.43 5,036.23 104,317.8K
13:39 5,036.47 5,039.49 5,036.46 5,038.57 29,356.1K
13:40 5,038.92 5,038.92 5,037.61 5,038.19 73,027.0K
13:41 5,038.28 5,038.59 5,038.20 5,038.40 24,221.5K
13:42 5,038.04 5,038.34 5,037.73 5,037.73 63,046.3K
13:43 5,037.51 5,038.03 5,036.07 5,036.11 127,064.9K
13:44 5,036.37 5,037.40 5,036.14 5,037.20 67,277.1K
13:45 5,037.28 5,037.63 5,036.84 5,037.43 32,012.1K
13:46 5,037.44 5,037.92 5,035.82 5,035.92 125,780.1K
13:47 5,035.84 5,035.84 5,035.07 5,035.73 52,682.4K
13:48 5,036.10 5,037.06 5,035.93 5,036.93 99,043.6K
13:49 5,036.71 5,037.34 5,036.54 5,036.69 42,341.8K
13:50 5,037.04 5,037.21 5,036.37 5,036.88 34,837.4K
13:51 5,036.63 5,036.84 5,036.12 5,036.12 60,272.0K
13:52 5,036.01 5,037.03 5,035.82 5,037.03 68,624.8K
13:53 5,037.83 5,037.83 5,036.38 5,036.83 120,026.3K
13:54 5,036.65 5,036.89 5,035.31 5,035.31 148,718.2K
13:55 5,035.64 5,036.67 5,035.47 5,036.30 57,319.3K
13:56 5,036.08 5,037.11 5,035.77 5,037.02 62,313.3K
13:57 5,036.82 5,040.68 5,036.82 5,040.68 104,906.4K
13:58 5,041.24 5,041.75 5,041.07 5,041.75 72,012.2K
13:59 5,041.86 5,042.18 5,040.60 5,040.60 71,596.1K
14:00 5,040.91 5,040.91 5,039.81 5,039.89 37,119.0K
14:01 5,039.65 5,040.15 5,038.79 5,039.55 20,126.5K
14:02 5,039.75 5,039.89 5,039.04 5,039.13 102,583.2K
14:03 5,038.60 5,039.00 5,037.25 5,037.39 42,708.2K
14:04 5,036.91 5,037.40 5,036.20 5,037.15 35,711.2K
14:05 5,036.95 5,037.38 5,035.77 5,035.77 30,558.9K
14:06 5,035.62 5,037.28 5,035.62 5,037.28 95,279.2K
14:07 5,037.33 5,039.60 5,037.33 5,039.60 36,091.9K
14:08 5,040.04 5,040.31 5,039.35 5,039.87 34,253.6K
14:09 5,039.13 5,039.55 5,038.22 5,038.22 54,023.1K
14:10 5,038.14 5,038.76 5,037.47 5,038.76 41,653.9K
14:11 5,038.86 5,039.97 5,038.86 5,039.94 30,288.9K
14:12 5,040.09 5,040.09 5,038.32 5,038.32 46,115.4K
14:13 5,038.07 5,038.12 5,036.04 5,036.57 46,081.5K
14:14 5,035.35 5,035.35 5,034.65 5,034.99 109,941.4K
14:15 5,035.35 5,035.79 5,035.32 5,035.76 31,871.2K
14:16 5,035.72 5,035.72 5,034.06 5,035.19 52,254.8K
14:17 5,035.74 5,036.70 5,035.60 5,036.43 26,194.0K
14:18 5,036.72 5,037.07 5,036.53 5,036.82 38,199.4K
14:19 5,037.19 5,037.37 5,036.97 5,037.23 17,757.1K
14:20 5,037.36 5,037.47 5,036.70 5,037.44 33,467.8K
14:21 5,037.70 5,038.99 5,037.20 5,038.99 27,940.0K
14:22 5,038.67 5,039.21 5,038.46 5,039.11 39,940.5K
14:23 5,038.93 5,039.39 5,038.30 5,039.39 58,834.3K
14:24 5,039.55 5,042.07 5,039.34 5,041.43 111,991.8K
14:25 5,041.60 5,041.96 5,041.34 5,041.89 55,004.4K
14:26 5,043.21 5,043.22 5,042.37 5,043.15 65,006.0K
14:27 5,042.91 5,044.35 5,042.63 5,044.35 76,569.9K
14:28 5,044.35 5,045.16 5,043.88 5,045.01 73,292.1K
14:29 5,045.05 5,045.34 5,044.66 5,044.71 82,713.5K
14:30 5,045.16 5,045.48 5,044.60 5,045.33 55,165.9K
14:31 5,045.17 5,045.78 5,045.17 5,045.52 23,065.8K
14:32 5,046.02 5,046.02 5,045.52 5,045.57 65,969.5K
14:33 5,045.67 5,045.67 5,044.53 5,044.66 52,128.6K
14:34 5,044.95 5,045.01 5,044.37 5,044.37 98,983.7K
14:35 5,044.07 5,044.07 5,042.99 5,042.99 28,241.8K
14:36 5,043.38 5,043.38 5,040.80 5,040.80 49,588.0K
14:37 5,040.24 5,040.31 5,039.55 5,040.31 38,819.4K
14:38 5,039.87 5,040.51 5,039.87 5,040.30 46,557.2K
14:39 5,040.43 5,041.11 5,040.28 5,041.11 12,542.3K
14:40 5,040.31 5,041.63 5,040.16 5,041.63 28,422.8K
14:41 5,041.49 5,041.61 5,040.20 5,040.73 37,625.2K
14:42 5,040.98 5,041.00 5,039.83 5,039.83 29,541.0K
14:43 5,040.18 5,040.75 5,039.56 5,040.52 48,453.4K
14:44 5,039.42 5,040.64 5,039.38 5,040.59 54,977.1K
14:45 5,040.00 5,042.35 5,040.00 5,040.66 48,574.8K
14:46 5,041.02 5,041.02 5,039.00 5,039.10 31,736.7K
14:47 5,039.76 5,039.76 5,038.42 5,038.42 34,439.3K
14:48 5,038.16 5,038.40 5,037.21 5,037.26 35,114.8K
14:49 5,037.54 5,037.96 5,037.43 5,037.64 27,001.6K
14:50 5,037.77 5,037.93 5,037.52 5,037.86 17,476.7K
14:51 5,037.45 5,038.07 5,037.34 5,038.04 13,179.4K
14:52 5,038.07 5,040.86 5,038.07 5,040.86 54,801.8K
14:53 5,041.30 5,042.00 5,041.24 5,041.98 63,001.0K
14:54 5,041.23 5,043.00 5,041.23 5,043.00 52,408.4K
14:55 5,043.26 5,043.26 5,041.83 5,042.22 49,195.6K
14:56 5,042.51 5,042.70 5,041.95 5,042.36 23,690.3K
14:57 5,042.72 5,042.72 5,040.40 5,041.00 53,768.1K
14:58 5,041.23 5,041.42 5,040.73 5,041.42 39,416.9K
14:59 5,041.72 5,041.74 5,041.05 5,041.58 56,046.7K
15:00 5,041.59 5,041.78 5,040.66 5,040.72 51,658.0K
15:01 5,040.69 5,040.69 5,039.72 5,039.78 9,923.2K
15:02 5,039.65 5,039.73 5,039.15 5,039.46 43,001.9K
15:03 5,039.29 5,039.84 5,039.21 5,039.84 40,578.7K
15:04 5,039.48 5,039.48 5,037.22 5,037.22 56,794.8K
15:05 5,037.25 5,038.10 5,037.14 5,038.10 20,609.4K
15:06 5,037.84 5,038.55 5,037.82 5,037.85 31,700.2K
15:07 5,038.32 5,038.65 5,038.06 5,038.32 16,286.4K
15:08 5,038.31 5,038.49 5,037.68 5,037.68 22,541.5K
15:09 5,037.69 5,039.15 5,037.24 5,039.15 29,516.4K
15:10 5,040.05 5,041.84 5,039.90 5,041.84 38,167.5K
15:11 5,042.06 5,044.14 5,041.99 5,044.14 48,266.6K
15:12 5,043.64 5,044.88 5,043.64 5,044.88 55,136.2K
15:13 5,044.77 5,045.16 5,044.24 5,045.16 43,226.8K
15:14 5,044.84 5,045.23 5,044.70 5,045.07 25,366.9K
15:15 5,045.47 5,045.47 5,044.49 5,044.81 41,610.5K
15:16 5,044.69 5,044.69 5,043.95 5,043.95 18,304.5K
15:17 5,044.08 5,044.15 5,043.73 5,044.13 14,303.0K
15:18 5,044.14 5,044.22 5,043.61 5,043.61 22,177.4K
15:19 5,043.59 5,044.04 5,043.50 5,044.04 28,475.6K
15:20 5,044.27 5,044.90 5,044.09 5,044.68 46,633.9K
15:21 5,044.92 5,046.65 5,044.86 5,046.65 57,307.4K
15:22 5,046.16 5,046.55 5,046.16 5,046.32 45,630.7K
15:23 5,046.59 5,049.84 5,046.51 5,049.80 43,555.9K
15:24 5,049.81 5,051.72 5,049.80 5,051.72 71,566.8K
15:25 5,052.12 5,052.74 5,052.12 5,052.36 111,794.2K
15:26 5,052.17 5,052.17 5,049.30 5,049.45 46,901.9K
15:27 5,049.66 5,050.11 5,048.93 5,048.93 43,236.9K
15:28 5,048.84 5,048.84 5,048.03 5,048.45 29,947.9K
15:29 5,048.26 5,049.81 5,048.21 5,049.41 26,268.3K
15:30 5,049.64 5,049.74 5,049.56 5,049.67 37,983.8K
15:31 5,049.42 5,051.30 5,049.04 5,051.30 25,891.6K
15:32 5,051.44 5,051.44 5,050.66 5,051.34 36,956.9K
15:33 5,050.86 5,052.09 5,049.95 5,049.95 62,999.9K
15:34 5,049.70 5,049.87 5,048.10 5,048.22 46,834.6K
15:35 5,047.29 5,047.63 5,045.91 5,045.96 43,235.8K
15:36 5,046.32 5,046.32 5,045.23 5,045.45 32,458.1K
15:37 5,044.58 5,045.62 5,044.58 5,044.92 39,587.1K
15:38 5,044.81 5,047.64 5,044.35 5,047.47 41,948.1K
15:39 5,047.36 5,047.92 5,045.86 5,045.86 24,018.0K
15:40 5,045.53 5,045.53 5,044.70 5,044.70 55,177.6K
15:41 5,044.68 5,045.25 5,044.38 5,044.77 16,811.2K
15:42 5,045.31 5,045.65 5,044.48 5,044.57 40,556.0K
15:43 5,044.17 5,044.17 5,043.19 5,043.19 48,627.4K
15:44 5,043.25 5,043.90 5,043.04 5,043.79 77,868.0K
15:45 5,043.30 5,043.30 5,041.87 5,041.87 56,024.9K
15:46 5,041.94 5,041.96 5,041.48 5,041.48 196,089.1K
15:47 5,040.61 5,041.31 5,040.61 5,041.27 118,785.9K
15:48 5,041.40 5,042.26 5,041.24 5,042.26 59,455.9K
15:49 5,042.43 5,043.81 5,042.08 5,043.74 36,181.1K
15:50 5,043.42 5,044.91 5,043.38 5,044.91 81,897.5K
15:51 5,044.92 5,045.17 5,044.82 5,044.82 12,193.5K
15:52 5,044.91 5,044.91 5,043.65 5,043.76 35,237.7K
15:53 5,043.70 5,044.10 5,043.23 5,043.23 23,602.4K
15:54 5,043.42 5,043.52 5,043.04 5,043.24 52,617.9K
15:55 5,043.04 5,043.62 5,042.88 5,043.62 13,177.6K
15:56 5,043.71 5,044.34 5,043.63 5,044.34 39,709.0K
15:57 5,044.11 5,044.26 5,043.63 5,043.78 27,108.4K
15:58 5,043.83 5,043.83 5,043.22 5,043.27 13,267.2K
15:59 5,043.64 5,043.64 5,043.35 5,043.49 13,000.7K
16:00 5,043.39 5,044.09 5,043.39 5,044.03 36,404.2K
16:01 5,044.22 5,045.32 5,044.22 5,045.23 22,100.2K
16:02 5,044.90 5,046.00 5,044.90 5,045.91 34,807.8K
16:03 5,045.80 5,046.13 5,045.57 5,045.67 24,399.5K
16:04 5,045.79 5,045.79 5,044.91 5,045.61 44,662.6K
16:05 5,045.83 5,045.93 5,045.16 5,045.16 25,957.0K
16:06 5,044.96 5,045.29 5,044.92 5,045.01 18,898.1K
16:07 5,045.02 5,045.38 5,044.99 5,045.12 8,965.2K
16:08 5,045.06 5,045.14 5,044.13 5,044.21 32,985.1K
16:09 5,042.98 5,043.86 5,042.92 5,043.86 49,553.1K
16:10 5,043.43 5,043.57 5,041.38 5,041.38 145,560.4K
16:11 5,040.81 5,040.81 5,039.63 5,039.63 31,741.3K
16:12 5,039.60 5,039.78 5,039.07 5,039.43 31,431.9K
16:13 5,039.23 5,040.72 5,039.23 5,040.72 26,197.9K
16:14 5,040.44 5,040.75 5,039.83 5,039.97 40,996.2K
16:15 5,040.68 5,040.80 5,039.83 5,039.83 92,555.3K
16:16 5,039.95 5,039.95 5,039.41 5,039.69 62,269.9K
16:17 5,040.88 5,041.65 5,040.75 5,040.75 178,345.6K
16:18 5,040.52 5,040.82 5,040.12 5,040.67 87,931.8K
16:19 5,040.84 5,041.00 5,040.27 5,040.27 25,154.2K
16:20 5,040.19 5,040.56 5,040.12 5,040.14 16,454.7K
16:21 5,040.03 5,040.25 5,039.62 5,039.94 15,418.6K
16:22 5,039.68 5,039.97 5,039.52 5,039.73 32,533.5K
16:23 5,039.65 5,040.10 5,039.58 5,039.62 9,006.1K
16:24 5,039.51 5,040.19 5,039.29 5,040.19 11,616.5K
16:25 5,039.88 5,040.31 5,039.74 5,040.31 78,541.5K
16:26 5,040.25 5,041.11 5,040.25 5,040.68 15,867.3K
16:27 5,040.43 5,040.77 5,040.43 5,040.50 7,395.8K
16:28 5,040.32 5,041.07 5,040.15 5,041.07 6,700.5K
16:29 5,041.79 5,042.08 5,041.39 5,041.55 17,829.3K
16:30 5,041.72 5,041.88 5,039.53 5,039.53 78,679.5K
16:31 5,039.51 5,041.17 5,039.51 5,040.48 17,441.8K
16:32 5,039.83 5,041.04 5,039.83 5,040.99 15,335.3K
16:33 5,041.47 5,041.65 5,041.36 5,041.55 23,836.6K
16:34 5,041.24 5,042.72 5,041.24 5,042.72 32,444.0K
16:35 5,042.15 5,042.63 5,042.15 5,042.41 23,247.8K
16:36 5,042.38 5,044.23 5,042.38 5,043.55 43,112.3K
16:37 5,043.04 5,043.04 5,042.26 5,042.40 17,843.6K
16:38 5,042.54 5,042.81 5,042.43 5,042.61 16,648.1K
16:39 5,042.04 5,042.44 5,042.03 5,042.15 10,200.3K
16:40 5,042.08 5,043.15 5,042.08 5,042.94 16,529.4K
16:41 5,043.09 5,043.09 5,041.06 5,041.29 43,122.3K
16:42 5,041.14 5,041.57 5,040.90 5,041.28 31,589.4K
16:43 5,041.24 5,042.00 5,041.24 5,041.75 20,495.2K
16:44 5,042.07 5,043.19 5,042.07 5,042.22 46,150.2K
16:45 5,042.38 5,042.38 5,041.21 5,041.72 20,200.0K
16:46 5,041.63 5,041.75 5,040.73 5,040.73 53,787.8K
16:47 5,040.81 5,041.26 5,040.56 5,040.68 11,505.0K
16:48 5,040.65 5,041.26 5,040.61 5,041.13 48,969.8K
16:49 5,040.76 5,041.20 5,040.56 5,040.58 43,873.0K
16:50 5,040.59 5,040.75 5,040.14 5,040.14 9,477.0K
16:51 5,040.36 5,040.55 5,039.54 5,039.81 15,881.9K
16:52 5,039.74 5,039.74 5,039.22 5,039.70 15,645.9K
16:53 5,039.66 5,040.33 5,039.66 5,039.90 7,001.4K
16:54 5,039.80 5,039.98 5,039.75 5,039.81 16,506.1K
16:55 5,039.62 5,040.15 5,039.40 5,040.14 16,154.3K
16:56 5,039.75 5,040.36 5,038.77 5,040.36 36,885.9K
16:57 5,040.22 5,041.18 5,039.92 5,041.18 59,623.6K
16:58 5,041.06 5,041.27 5,040.61 5,040.87 17,329.0K
16:59 5,040.92 5,041.43 5,040.63 5,041.36 31,355.2K
17:00 5,041.95 5,042.22 5,041.09 5,042.22 102,534.6K
17:01 5,042.24 5,042.24 5,038.85 5,038.85 90,224.8K
17:02 5,038.49 5,039.65 5,038.49 5,038.96 88,878.6K
17:03 5,038.75 5,042.88 5,038.75 5,042.88 35,735.5K
17:04 5,042.25 5,045.10 5,042.25 5,045.10 83,454.7K
17:05 5,046.33 5,049.05 5,046.22 5,047.27 96,651.7K
17:06 5,047.30 5,049.19 5,047.06 5,049.11 63,331.9K
17:07 5,048.95 5,048.95 5,047.60 5,047.60 35,025.1K
17:08 5,047.27 5,047.27 5,046.44 5,047.05 85,230.1K
17:09 5,046.72 5,048.33 5,046.27 5,048.08 138,994.2K
17:10 5,047.91 5,048.47 5,047.56 5,047.63 37,543.8K
17:11 5,048.22 5,048.22 5,047.33 5,048.14 17,210.9K
17:12 5,048.10 5,048.61 5,048.10 5,048.49 28,166.2K
17:13 5,048.54 5,049.00 5,048.42 5,048.94 15,593.4K
17:14 5,048.79 5,048.89 5,048.69 5,048.69 30,059.9K
17:15 5,048.66 5,049.25 5,048.42 5,048.78 15,471.0K
17:16 5,048.21 5,049.07 5,048.21 5,048.74 20,401.4K
17:17 5,048.61 5,049.27 5,048.61 5,049.27 23,385.4K
17:18 5,049.35 5,049.36 5,048.08 5,048.08 64,606.5K
17:19 5,047.17 5,047.18 5,046.39 5,046.43 41,033.9K
17:20 5,046.41 5,048.24 5,046.12 5,048.14 25,956.3K
17:21 5,048.32 5,048.79 5,048.32 5,048.43 13,818.0K
17:22 5,048.61 5,048.61 5,047.84 5,048.43 36,602.3K
17:23 5,048.51 5,048.92 5,048.21 5,048.90 15,343.8K
17:24 5,049.02 5,053.29 5,049.02 5,052.55 75,957.6K
17:25 5,052.77 5,054.68 5,052.69 5,054.13 71,556.7K
17:26 5,053.87 5,054.94 5,053.46 5,054.56 141,826.2K
17:27 5,054.90 5,055.20 5,054.35 5,054.71 52,484.8K
17:28 5,056.11 5,056.11 5,054.83 5,055.55 73,747.9K
17:29 5,054.56 5,055.97 5,054.56 5,055.40 35,468.7K
17:30 5,055.41 5,057.72 5,055.41 5,057.17 56,712.3K
17:31 5,056.30 5,056.65 5,056.27 5,056.43 50,477.1K
17:32 5,056.02 5,056.14 5,055.14 5,056.10 23,903.9K
17:33 5,056.00 5,056.00 5,054.91 5,055.21 41,696.9K
17:34 5,054.76 5,055.36 5,054.61 5,055.13 19,961.7K
17:35 5,055.02 5,055.15 5,054.45 5,054.82 20,096.2K
17:36 5,054.36 5,054.54 5,053.69 5,053.89 26,544.0K
17:37 5,053.93 5,054.42 5,053.08 5,053.08 13,271.8K
17:38 5,053.14 5,053.30 5,051.69 5,051.79 72,942.7K
17:39 5,051.33 5,052.40 5,051.33 5,052.36 19,803.5K
17:40 5,051.56 5,051.74 5,051.17 5,051.21 12,718.4K
17:41 5,051.36 5,051.44 5,048.24 5,048.50 39,632.5K
17:42 5,048.48 5,050.43 5,048.48 5,050.43 22,447.0K
17:43 5,050.45 5,051.22 5,049.58 5,049.72 28,702.9K
17:44 5,048.55 5,050.27 5,048.31 5,049.72 16,757.5K
17:45 5,049.84 5,049.84 5,048.68 5,049.10 18,146.4K
17:46 5,049.44 5,049.94 5,049.44 5,049.71 12,382.6K
17:47 5,049.74 5,050.03 5,049.43 5,049.91 17,212.3K
17:48 5,050.08 5,054.13 5,050.08 5,054.13 94,865.0K
17:49 5,054.86 5,054.86 5,053.88 5,053.88 50,516.9K
17:50 5,053.64 5,053.64 5,052.95 5,053.12 39,283.9K
17:51 5,052.94 5,053.21 5,052.13 5,053.21 18,640.3K
17:52 5,053.07 5,053.80 5,052.66 5,053.80 41,699.0K
17:53 5,053.81 5,054.32 5,053.50 5,053.80 19,924.1K
17:54 5,053.46 5,053.90 5,053.37 5,053.81 16,083.3K
17:55 5,053.76 5,054.33 5,053.31 5,053.31 30,006.4K
17:56 5,053.40 5,053.81 5,053.28 5,053.81 20,903.4K
17:57 5,053.93 5,053.93 5,053.31 5,053.37 17,753.4K
17:58 5,053.07 5,053.76 5,053.05 5,053.46 32,591.6K
17:59 5,052.98 5,054.16 5,052.92 5,053.69 24,770.3K
18:00 5,053.96 5,054.26 5,053.01 5,053.04 25,062.7K
18:01 5,053.00 5,053.00 5,050.78 5,050.78 45,996.2K
18:02 5,051.10 5,051.89 5,051.01 5,051.89 20,388.0K
18:03 5,051.58 5,052.16 5,050.76 5,050.76 38,502.8K
18:04 5,050.56 5,051.16 5,050.36 5,051.12 38,449.3K
18:05 5,050.90 5,050.98 5,049.40 5,049.40 18,939.7K
18:06 5,049.28 5,050.95 5,049.28 5,050.95 43,423.7K
18:07 5,050.85 5,051.05 5,049.94 5,050.36 27,933.1K
18:08 5,049.92 5,050.88 5,049.83 5,050.69 25,840.5K
18:09 5,050.35 5,051.23 5,050.34 5,050.34 43,461.3K
18:10 5,050.56 5,051.34 5,050.56 5,051.25 24,056.6K
18:11 5,051.01 5,051.11 5,050.34 5,050.89 13,330.8K
18:12 5,050.91 5,053.17 5,050.70 5,052.25 64,641.4K
18:13 5,052.19 5,053.58 5,052.11 5,053.58 19,130.2K
18:14 5,053.34 5,054.09 5,053.34 5,054.09 35,937.4K
18:15 5,053.98 5,054.42 5,052.62 5,052.62 20,532.3K
18:16 5,052.14 5,053.14 5,052.14 5,052.63 18,403.9K
18:17 5,052.73 5,053.57 5,052.73 5,053.08 27,438.9K
18:18 5,052.84 5,052.92 5,052.08 5,052.77 31,512.8K
18:19 5,052.73 5,055.03 5,052.73 5,054.96 85,071.7K
18:20 5,054.78 5,060.04 5,054.70 5,057.20 131,661.4K
18:21 5,057.32 5,058.15 5,056.84 5,057.02 33,149.6K
18:22 5,056.56 5,056.96 5,055.77 5,055.77 23,525.2K
18:23 5,055.81 5,056.50 5,055.76 5,055.85 43,902.2K
18:24 5,056.14 5,056.60 5,056.09 5,056.54 22,597.0K
18:25 5,056.67 5,058.09 5,056.49 5,057.82 40,138.6K
18:26 5,057.14 5,058.54 5,056.93 5,058.07 30,992.8K
18:27 5,058.16 5,058.75 5,058.01 5,058.01 33,291.0K
18:28 5,058.05 5,058.05 5,057.17 5,057.89 42,827.4K
18:29 5,057.33 5,058.40 5,057.27 5,057.81 25,537.6K
18:30 5,058.16 5,058.98 5,058.16 5,058.80 24,782.9K
18:31 5,058.82 5,060.41 5,058.61 5,060.21 97,636.7K
18:32 5,059.77 5,062.38 5,059.27 5,061.49 70,205.7K
18:33 5,061.23 5,061.66 5,060.90 5,061.66 34,711.7K
18:34 5,061.68 5,061.91 5,061.19 5,061.39 78,161.8K
18:35 5,061.97 5,062.30 5,061.36 5,061.57 43,304.6K
18:36 5,062.34 5,063.59 5,062.03 5,063.59 70,490.5K
18:37 5,063.79 5,063.79 5,063.08 5,063.78 49,061.0K
18:38 5,063.87 5,063.87 5,062.87 5,063.44 43,818.0K
18:39 5,063.55 5,063.67 5,062.05 5,063.04 61,525.4K
18:40 5,063.07 5,063.07 5,063.07 5,063.07 3,219.2K
18:51 5,065.83 5,065.83 5,065.83 5,065.83 89,031.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible