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 4,989.69 4,994.62 4,989.69 4,991.22 164,326.6K
10:01 4,989.08 4,989.64 4,986.26 4,986.41 110,605.6K
10:02 4,987.50 4,990.41 4,987.50 4,990.41 155,337.2K
10:03 4,990.53 4,990.53 4,987.00 4,989.95 105,760.4K
10:04 4,990.51 4,993.45 4,990.51 4,993.45 78,844.7K
10:05 4,996.38 5,000.48 4,996.38 4,999.86 217,337.2K
10:06 4,999.80 5,001.18 4,998.85 4,998.85 143,047.7K
10:07 4,998.96 5,000.78 4,997.39 5,000.78 84,295.5K
10:08 5,000.87 5,003.13 5,000.87 5,002.74 77,917.3K
10:09 5,002.69 5,002.69 4,995.79 4,995.79 185,561.0K
10:10 4,994.78 4,994.96 4,989.85 4,989.85 86,932.8K
10:11 4,989.43 4,989.43 4,984.76 4,986.50 170,674.0K
10:12 4,985.94 4,985.94 4,981.74 4,981.74 121,873.0K
10:13 4,981.83 4,981.83 4,977.70 4,978.20 187,873.7K
10:14 4,978.20 4,981.22 4,976.33 4,980.33 180,988.2K
10:15 4,980.78 4,986.94 4,979.60 4,986.94 151,584.2K
10:16 4,985.74 4,988.87 4,984.92 4,984.92 216,519.9K
10:17 4,986.07 4,992.26 4,985.28 4,992.26 101,108.8K
10:18 4,992.11 4,997.89 4,991.95 4,997.89 234,854.6K
10:19 5,000.46 5,000.46 4,995.21 4,995.21 189,638.7K
10:20 4,995.32 4,996.21 4,994.24 4,994.24 104,802.4K
10:21 4,994.32 4,994.66 4,992.23 4,993.35 78,591.7K
10:22 4,993.34 4,996.00 4,993.34 4,996.00 81,449.5K
10:23 4,996.10 5,001.24 4,996.10 5,001.24 217,603.7K
10:24 5,000.60 5,002.05 5,000.60 5,001.91 91,525.8K
10:25 5,001.82 5,002.32 4,999.80 5,000.24 60,431.2K
10:26 5,000.06 5,002.99 4,999.98 5,002.06 72,139.3K
10:27 5,002.77 5,003.04 5,001.98 5,002.18 45,379.3K
10:28 5,002.33 5,002.33 5,001.04 5,001.04 50,848.0K
10:29 5,001.18 5,001.18 4,994.35 4,994.35 98,578.1K
10:30 4,993.54 4,999.88 4,993.32 4,999.53 100,917.7K
10:31 4,999.08 4,999.82 4,998.43 4,999.36 21,132.3K
10:32 4,999.02 4,999.02 4,996.05 4,996.05 58,106.0K
10:33 4,995.77 4,995.77 4,993.64 4,994.39 60,677.4K
10:34 4,994.00 4,995.23 4,993.72 4,995.23 66,553.9K
10:35 4,995.40 4,996.05 4,994.25 4,994.35 43,407.4K
10:36 4,994.07 4,994.07 4,991.94 4,991.94 94,760.4K
10:37 4,991.96 4,992.16 4,989.87 4,989.99 49,087.3K
10:38 4,989.62 4,990.06 4,984.91 4,984.91 158,296.8K
10:39 4,984.83 4,984.83 4,979.39 4,981.23 185,183.4K
10:40 4,981.26 4,981.26 4,978.53 4,979.10 121,403.3K
10:41 4,979.51 4,984.12 4,978.89 4,984.12 95,657.6K
10:42 4,984.47 4,984.93 4,983.33 4,983.33 68,956.0K
10:43 4,983.13 4,983.50 4,979.79 4,979.79 66,531.7K
10:44 4,979.72 4,980.44 4,975.78 4,975.78 124,715.6K
10:45 4,976.35 4,979.17 4,976.35 4,978.65 63,963.5K
10:46 4,978.71 4,982.21 4,978.00 4,981.42 115,920.2K
10:47 4,981.61 4,983.75 4,979.33 4,980.01 106,787.9K
10:48 4,980.26 4,980.26 4,978.28 4,978.28 106,303.2K
10:49 4,976.92 4,978.50 4,975.96 4,978.50 102,107.0K
10:50 4,978.55 4,978.55 4,976.28 4,976.44 91,907.4K
10:51 4,976.47 4,976.47 4,971.95 4,972.13 176,000.9K
10:52 4,971.93 4,975.19 4,971.93 4,973.22 96,087.8K
10:53 4,972.52 4,974.09 4,972.03 4,974.09 82,852.2K
10:54 4,974.03 4,977.70 4,974.03 4,977.70 59,342.0K
10:55 4,977.21 4,979.90 4,977.21 4,979.90 84,461.7K
10:56 4,981.37 4,981.39 4,977.94 4,977.94 121,542.9K
10:57 4,977.37 4,978.63 4,976.93 4,978.63 37,422.0K
10:58 4,978.93 4,979.54 4,977.37 4,977.37 43,637.2K
10:59 4,977.74 4,977.74 4,973.87 4,974.22 81,596.6K
11:00 4,973.23 4,973.73 4,972.22 4,972.55 76,934.6K
11:01 4,973.77 4,976.13 4,973.77 4,975.76 45,292.4K
11:02 4,975.69 4,978.72 4,975.69 4,977.73 59,576.8K
11:03 4,975.67 4,976.44 4,975.67 4,976.44 65,231.1K
11:04 4,976.39 4,978.25 4,976.37 4,978.25 31,806.8K
11:05 4,978.98 4,981.08 4,978.98 4,979.04 82,312.2K
11:06 4,979.17 4,980.57 4,978.81 4,980.57 27,212.6K
11:07 4,980.66 4,983.14 4,980.66 4,983.12 62,191.2K
11:08 4,982.75 4,983.18 4,982.75 4,982.91 47,941.6K
11:09 4,982.86 4,982.86 4,981.63 4,981.63 33,665.6K
11:10 4,981.86 4,984.37 4,981.62 4,984.37 28,727.6K
11:11 4,984.37 4,984.64 4,984.26 4,984.45 22,874.4K
11:12 4,984.53 4,985.13 4,984.14 4,985.12 36,640.2K
11:13 4,985.14 4,985.25 4,984.04 4,984.37 25,559.1K
11:14 4,983.83 4,983.83 4,981.49 4,981.49 65,133.5K
11:15 4,980.36 4,981.60 4,980.36 4,981.01 88,096.2K
11:16 4,981.24 4,981.24 4,979.40 4,979.40 50,789.9K
11:17 4,979.27 4,979.46 4,978.87 4,979.45 15,585.4K
11:18 4,979.34 4,980.14 4,979.25 4,980.03 21,892.8K
11:19 4,980.27 4,981.33 4,980.22 4,981.33 26,305.2K
11:20 4,981.65 4,982.50 4,981.65 4,982.50 38,068.0K
11:21 4,982.61 4,983.27 4,982.26 4,983.27 36,299.7K
11:22 4,983.27 4,983.27 4,982.46 4,982.55 21,318.4K
11:23 4,982.09 4,982.27 4,981.86 4,982.02 19,209.9K
11:24 4,982.01 4,985.94 4,982.01 4,985.94 50,796.0K
11:25 4,985.91 4,986.37 4,985.36 4,985.91 39,576.6K
11:26 4,985.83 4,985.83 4,985.02 4,985.71 24,662.4K
11:27 4,985.38 4,985.48 4,984.53 4,985.48 40,852.8K
11:28 4,985.18 4,986.72 4,985.18 4,986.23 30,055.2K
11:29 4,986.34 4,986.34 4,985.68 4,985.77 17,948.4K
11:30 4,985.85 4,986.52 4,985.85 4,985.89 26,421.1K
11:31 4,985.51 4,985.69 4,984.81 4,985.00 38,750.6K
11:32 4,984.75 4,984.75 4,983.94 4,984.32 27,250.6K
11:33 4,984.52 4,985.53 4,984.33 4,985.53 39,955.2K
11:34 4,985.34 4,985.45 4,984.71 4,984.71 19,402.8K
11:35 4,984.61 4,987.77 4,984.53 4,986.74 198,407.5K
11:36 4,987.19 4,988.97 4,987.19 4,988.87 96,747.2K
11:37 4,989.14 4,989.14 4,988.56 4,988.82 56,013.6K
11:38 4,988.63 4,988.63 4,987.10 4,988.29 91,936.0K
11:39 4,988.34 4,988.89 4,988.31 4,988.69 52,414.1K
11:40 4,988.62 4,988.85 4,988.04 4,988.04 115,258.2K
11:41 4,987.49 4,987.49 4,986.39 4,986.84 80,334.0K
11:42 4,986.57 4,987.74 4,986.18 4,987.74 82,809.5K
11:43 4,987.26 4,987.26 4,986.21 4,986.79 62,601.8K
11:44 4,986.75 4,987.93 4,985.21 4,987.64 104,416.0K
11:45 4,987.61 4,987.64 4,984.80 4,984.96 57,674.5K
11:46 4,985.17 4,985.22 4,983.89 4,984.34 37,294.6K
11:47 4,983.77 4,984.65 4,983.77 4,984.01 88,238.3K
11:48 4,983.59 4,983.70 4,982.63 4,983.27 40,416.6K
11:49 4,982.88 4,982.88 4,982.53 4,982.63 22,462.0K
11:50 4,982.63 4,983.12 4,982.63 4,982.90 29,767.2K
11:51 4,982.63 4,982.63 4,982.10 4,982.10 20,807.6K
11:52 4,981.95 4,981.95 4,981.33 4,981.70 23,266.9K
11:53 4,981.38 4,981.51 4,981.13 4,981.30 53,702.3K
11:54 4,979.97 4,980.48 4,979.52 4,980.00 30,377.2K
11:55 4,980.06 4,984.86 4,980.06 4,984.86 64,291.2K
11:56 4,984.69 4,984.94 4,984.06 4,984.10 41,705.1K
11:57 4,984.04 4,984.28 4,983.49 4,983.49 41,591.3K
11:58 4,983.37 4,984.34 4,983.05 4,984.21 31,960.6K
11:59 4,984.33 4,986.70 4,984.10 4,985.89 30,499.2K
12:00 4,985.54 4,987.62 4,985.54 4,986.10 55,777.7K
12:01 4,985.87 4,986.16 4,984.73 4,985.35 54,528.8K
12:02 4,985.14 4,985.29 4,983.63 4,983.97 30,960.8K
12:03 4,983.92 4,983.92 4,982.49 4,982.97 34,094.1K
12:04 4,982.92 4,982.92 4,981.52 4,982.05 55,767.1K
12:05 4,981.67 4,981.67 4,980.13 4,980.13 26,820.4K
12:06 4,980.19 4,980.19 4,977.21 4,977.21 87,925.5K
12:07 4,977.09 4,977.09 4,972.33 4,973.16 140,742.2K
12:08 4,972.97 4,974.16 4,972.97 4,973.61 50,630.7K
12:09 4,973.26 4,973.26 4,971.49 4,972.84 139,814.7K
12:10 4,971.85 4,971.89 4,969.86 4,969.92 74,236.9K
12:11 4,969.69 4,973.17 4,969.10 4,973.17 88,008.5K
12:12 4,973.92 4,974.50 4,972.46 4,972.46 69,980.4K
12:13 4,972.41 4,972.41 4,969.02 4,969.19 70,058.5K
12:14 4,969.13 4,970.48 4,969.13 4,970.13 105,816.1K
12:15 4,973.22 4,973.98 4,973.10 4,973.10 116,058.4K
12:16 4,972.42 4,972.45 4,970.03 4,970.03 60,263.0K
12:17 4,969.79 4,969.79 4,967.18 4,967.18 124,295.6K
12:18 4,966.98 4,967.13 4,965.31 4,967.13 144,927.2K
12:19 4,967.08 4,967.15 4,965.90 4,966.58 178,007.0K
12:20 4,966.98 4,968.41 4,966.98 4,968.08 94,794.0K
12:21 4,968.09 4,968.31 4,967.22 4,967.22 56,240.0K
12:22 4,967.12 4,967.12 4,964.27 4,964.44 54,143.4K
12:23 4,964.25 4,965.38 4,964.11 4,965.38 111,665.9K
12:24 4,965.33 4,967.66 4,964.91 4,967.45 47,912.8K
12:25 4,967.60 4,967.68 4,966.72 4,967.14 78,986.5K
12:26 4,967.00 4,967.00 4,966.13 4,966.28 35,522.6K
12:27 4,966.66 4,966.78 4,965.97 4,966.22 48,121.2K
12:28 4,966.15 4,966.60 4,965.71 4,966.60 47,532.6K
12:29 4,966.35 4,966.93 4,965.93 4,965.93 53,039.8K
12:30 4,965.96 4,966.22 4,964.47 4,964.78 71,660.9K
12:31 4,964.74 4,964.74 4,963.50 4,964.09 80,947.1K
12:32 4,963.69 4,965.05 4,961.75 4,962.49 108,224.5K
12:33 4,962.44 4,962.44 4,961.40 4,962.40 169,378.3K
12:34 4,962.68 4,963.71 4,962.68 4,963.17 35,684.0K
12:35 4,963.43 4,963.43 4,961.12 4,961.24 84,632.2K
12:36 4,961.40 4,965.06 4,960.90 4,960.98 115,188.9K
12:37 4,960.78 4,960.78 4,957.04 4,957.27 135,982.4K
12:38 4,958.56 4,958.56 4,955.43 4,955.43 162,909.4K
12:39 4,955.31 4,955.31 4,953.76 4,954.00 113,499.9K
12:40 4,954.01 4,954.01 4,953.25 4,953.68 106,903.2K
12:41 4,953.46 4,953.46 4,951.58 4,951.91 136,306.0K
12:42 4,951.78 4,951.78 4,950.33 4,950.99 113,049.4K
12:43 4,950.95 4,952.09 4,950.47 4,951.91 156,000.4K
12:44 4,952.10 4,952.26 4,951.16 4,951.64 55,810.9K
12:45 4,951.62 4,953.95 4,951.62 4,953.63 88,973.1K
12:46 4,953.35 4,955.50 4,953.35 4,954.71 90,452.6K
12:47 4,954.97 4,955.41 4,953.34 4,954.23 143,485.8K
12:48 4,955.46 4,963.12 4,955.46 4,963.12 185,093.3K
12:49 4,963.27 4,965.01 4,963.27 4,964.37 112,613.6K
12:50 4,963.82 4,964.23 4,963.24 4,964.08 47,041.7K
12:51 4,963.90 4,965.43 4,963.90 4,965.41 56,909.5K
12:52 4,965.70 4,965.90 4,964.80 4,965.84 35,782.9K
12:53 4,965.65 4,966.95 4,965.65 4,966.87 55,617.6K
12:54 4,967.19 4,967.33 4,966.16 4,966.36 50,855.0K
12:55 4,966.10 4,966.10 4,962.26 4,962.87 54,383.1K
12:56 4,963.29 4,965.09 4,963.05 4,964.83 20,971.3K
12:57 4,964.50 4,964.50 4,962.23 4,962.23 23,557.3K
12:58 4,962.23 4,962.23 4,959.11 4,959.11 84,637.8K
12:59 4,959.37 4,959.93 4,958.73 4,959.93 39,072.4K
13:00 4,959.92 4,959.92 4,954.99 4,954.99 176,718.0K
13:01 4,954.04 4,955.00 4,953.03 4,954.06 90,870.3K
13:02 4,953.59 4,953.59 4,950.51 4,950.54 110,971.1K
13:03 4,950.26 4,951.93 4,949.95 4,951.93 92,509.8K
13:04 4,951.67 4,952.11 4,951.19 4,951.85 37,537.7K
13:05 4,952.01 4,955.42 4,952.01 4,955.42 100,170.9K
13:06 4,955.54 4,956.69 4,955.54 4,956.24 92,248.9K
13:07 4,956.22 4,956.25 4,955.19 4,955.19 61,408.6K
13:08 4,955.41 4,955.41 4,954.44 4,954.99 51,104.2K
13:09 4,954.83 4,955.18 4,954.61 4,955.11 61,015.7K
13:10 4,955.20 4,955.63 4,953.18 4,953.18 37,264.8K
13:11 4,952.76 4,953.67 4,952.76 4,952.94 61,133.0K
13:12 4,953.10 4,955.40 4,953.10 4,954.90 43,153.5K
13:13 4,955.06 4,958.06 4,954.73 4,958.06 108,612.7K
13:14 4,958.08 4,958.67 4,957.39 4,958.21 54,987.5K
13:15 4,957.91 4,958.00 4,955.28 4,955.52 30,436.6K
13:16 4,955.49 4,959.25 4,955.49 4,959.25 40,468.3K
13:17 4,959.19 4,962.06 4,959.19 4,962.06 39,369.8K
13:18 4,962.63 4,962.83 4,961.03 4,961.48 66,400.9K
13:19 4,961.76 4,962.12 4,961.35 4,962.09 21,511.3K
13:20 4,962.20 4,962.39 4,961.39 4,962.39 29,193.4K
13:21 4,962.52 4,964.77 4,962.52 4,964.77 66,846.3K
13:22 4,965.47 4,965.47 4,963.65 4,963.90 97,248.3K
13:23 4,963.79 4,965.89 4,963.79 4,965.51 62,166.7K
13:24 4,965.29 4,965.62 4,964.52 4,964.52 48,677.3K
13:25 4,965.15 4,965.44 4,965.07 4,965.44 44,412.1K
13:26 4,965.29 4,965.38 4,963.96 4,964.35 40,636.5K
13:27 4,964.37 4,964.37 4,963.24 4,963.24 34,417.5K
13:28 4,963.50 4,964.20 4,963.09 4,964.18 58,463.8K
13:29 4,964.30 4,965.67 4,964.30 4,965.62 24,972.7K
13:30 4,965.29 4,967.06 4,965.21 4,967.06 27,695.4K
13:31 4,967.24 4,968.76 4,966.99 4,968.76 78,146.8K
13:32 4,969.23 4,970.77 4,968.34 4,970.77 59,058.0K
13:33 4,970.37 4,970.71 4,970.15 4,970.27 24,490.1K
13:34 4,970.27 4,971.09 4,970.27 4,970.71 49,627.0K
13:35 4,970.43 4,970.78 4,970.36 4,970.61 33,040.4K
13:36 4,970.50 4,971.05 4,970.50 4,970.75 15,903.1K
13:37 4,970.72 4,970.72 4,970.36 4,970.46 23,649.9K
13:38 4,970.61 4,971.10 4,970.00 4,970.57 60,423.0K
13:39 4,970.76 4,972.21 4,970.58 4,972.06 82,792.0K
13:40 4,971.92 4,974.36 4,971.92 4,974.21 61,144.7K
13:41 4,974.06 4,975.18 4,973.61 4,975.18 51,735.4K
13:42 4,975.28 4,976.49 4,975.28 4,975.77 63,014.3K
13:43 4,976.06 4,978.03 4,976.06 4,977.99 123,501.2K
13:44 4,978.21 4,980.61 4,977.62 4,980.61 92,520.8K
13:45 4,980.74 4,981.44 4,980.74 4,981.44 107,123.0K
13:46 4,981.40 4,982.87 4,981.40 4,982.87 65,852.1K
13:47 4,982.88 4,985.12 4,982.88 4,984.90 61,192.6K
13:48 4,984.51 4,985.21 4,984.02 4,984.02 67,742.1K
13:49 4,983.78 4,983.98 4,979.76 4,979.89 77,330.2K
13:50 4,979.84 4,979.87 4,978.03 4,978.86 55,958.7K
13:51 4,978.86 4,979.32 4,977.96 4,977.96 39,599.4K
13:52 4,978.42 4,978.42 4,976.73 4,977.36 51,893.4K
13:53 4,977.91 4,977.91 4,976.47 4,976.79 88,073.0K
13:54 4,977.06 4,977.06 4,975.69 4,975.70 29,977.2K
13:55 4,975.76 4,976.21 4,974.99 4,976.21 28,945.7K
13:56 4,976.24 4,976.30 4,975.51 4,975.64 21,873.5K
13:57 4,975.92 4,976.66 4,975.92 4,976.66 19,591.3K
13:58 4,976.42 4,976.42 4,975.84 4,976.32 13,089.0K
13:59 4,976.20 4,976.23 4,975.57 4,975.82 24,773.6K
14:00 4,975.28 4,976.00 4,975.16 4,975.27 29,206.2K
14:01 4,975.02 4,976.54 4,975.02 4,976.50 14,201.5K
14:02 4,976.64 4,977.04 4,975.93 4,977.04 17,220.2K
14:03 4,977.31 4,979.38 4,977.23 4,979.32 38,828.4K
14:04 4,978.95 4,980.74 4,978.76 4,980.74 36,714.9K
14:05 4,980.96 4,980.96 4,976.55 4,976.55 42,725.2K
14:06 4,976.82 4,976.87 4,975.38 4,975.46 28,095.9K
14:07 4,975.43 4,975.43 4,972.01 4,972.33 69,201.7K
14:08 4,972.56 4,973.91 4,972.55 4,973.91 23,793.7K
14:09 4,973.83 4,974.45 4,973.83 4,974.35 25,586.8K
14:10 4,973.20 4,974.24 4,972.93 4,974.07 63,267.6K
14:11 4,974.22 4,974.67 4,974.10 4,974.36 53,341.8K
14:12 4,974.58 4,975.13 4,974.41 4,975.13 13,596.6K
14:13 4,975.05 4,975.13 4,974.22 4,974.24 14,426.7K
14:14 4,973.87 4,973.92 4,973.44 4,973.66 17,409.1K
14:15 4,973.64 4,974.76 4,973.64 4,974.76 13,591.4K
14:16 4,974.96 4,975.36 4,973.47 4,973.84 38,392.3K
14:17 4,973.77 4,974.23 4,972.95 4,972.95 26,066.6K
14:18 4,973.06 4,973.31 4,972.71 4,973.07 9,896.3K
14:19 4,973.17 4,974.93 4,973.17 4,973.69 33,092.0K
14:20 4,973.78 4,975.06 4,973.78 4,974.41 20,087.4K
14:21 4,974.47 4,974.56 4,973.12 4,973.49 32,980.6K
14:22 4,973.22 4,973.33 4,972.54 4,972.55 38,607.7K
14:23 4,972.70 4,973.90 4,972.70 4,973.47 15,743.5K
14:24 4,973.47 4,975.21 4,973.47 4,975.21 27,805.7K
14:25 4,975.09 4,976.39 4,975.09 4,976.39 35,895.9K
14:26 4,976.35 4,980.36 4,976.35 4,979.02 93,696.2K
14:27 4,978.51 4,979.21 4,978.51 4,979.13 37,608.2K
14:28 4,978.93 4,979.72 4,978.81 4,979.72 26,181.7K
14:29 4,980.05 4,981.26 4,980.05 4,980.32 29,481.0K
14:30 4,980.62 4,980.98 4,979.99 4,980.03 22,548.5K
14:31 4,980.28 4,980.85 4,979.99 4,980.73 24,845.9K
14:32 4,980.59 4,982.44 4,980.59 4,982.44 34,047.9K
14:33 4,982.30 4,983.37 4,981.62 4,983.21 70,533.1K
14:34 4,983.23 4,985.17 4,983.23 4,985.17 57,218.7K
14:35 4,985.31 4,985.51 4,984.11 4,984.11 70,468.3K
14:36 4,984.32 4,984.32 4,979.66 4,979.66 53,970.5K
14:37 4,979.20 4,981.11 4,979.20 4,980.79 34,997.2K
14:38 4,980.97 4,981.23 4,980.74 4,980.97 17,342.0K
14:39 4,981.31 4,981.44 4,980.03 4,980.03 25,469.2K
14:40 4,980.68 4,981.48 4,980.67 4,981.48 10,911.6K
14:41 4,981.45 4,983.41 4,981.43 4,983.14 29,870.0K
14:42 4,983.57 4,985.40 4,983.57 4,985.40 68,352.9K
14:43 4,985.71 4,986.05 4,982.50 4,982.50 37,949.8K
14:44 4,982.69 4,983.62 4,982.69 4,983.59 29,573.0K
14:45 4,983.83 4,984.32 4,983.42 4,984.11 16,460.9K
14:46 4,984.06 4,984.50 4,984.04 4,984.47 19,408.1K
14:47 4,983.78 4,985.09 4,983.78 4,984.64 34,121.3K
14:48 4,985.74 4,986.63 4,985.01 4,985.01 65,459.7K
14:49 4,985.06 4,985.06 4,983.51 4,983.51 66,395.5K
14:50 4,983.23 4,983.72 4,982.47 4,983.72 64,337.1K
14:51 4,983.77 4,985.38 4,983.77 4,985.32 47,739.2K
14:52 4,985.27 4,987.28 4,985.02 4,986.80 132,083.3K
14:53 4,987.11 4,989.69 4,987.11 4,989.69 131,049.2K
14:54 4,990.00 4,990.17 4,989.33 4,989.97 34,959.6K
14:55 4,990.02 4,992.42 4,990.02 4,992.42 75,299.0K
14:56 4,992.48 4,992.58 4,989.63 4,989.63 81,670.4K
14:57 4,990.01 4,990.16 4,988.89 4,988.89 29,773.6K
14:58 4,989.19 4,989.19 4,988.65 4,988.91 21,451.6K
14:59 4,988.31 4,990.08 4,988.31 4,990.00 141,215.3K
15:00 4,989.93 4,990.13 4,987.31 4,987.45 66,091.7K
15:01 4,987.43 4,987.71 4,987.19 4,987.43 15,766.4K
15:02 4,987.36 4,987.36 4,986.62 4,986.74 26,013.5K
15:03 4,986.69 4,986.78 4,985.38 4,985.78 37,016.5K
15:04 4,985.69 4,986.08 4,985.19 4,985.64 36,937.4K
15:05 4,985.28 4,985.28 4,982.32 4,982.33 102,829.6K
15:06 4,982.26 4,982.35 4,980.78 4,982.00 44,868.4K
15:07 4,981.83 4,982.73 4,981.49 4,982.73 11,847.8K
15:08 4,982.77 4,983.74 4,982.77 4,983.39 17,911.5K
15:09 4,983.31 4,983.68 4,982.65 4,983.59 30,940.2K
15:10 4,983.94 4,984.26 4,983.92 4,984.10 18,449.5K
15:11 4,984.30 4,984.30 4,983.52 4,983.57 35,257.0K
15:12 4,983.50 4,983.71 4,983.26 4,983.42 11,175.4K
15:13 4,983.42 4,983.75 4,982.77 4,983.75 20,822.3K
15:14 4,983.81 4,984.10 4,983.79 4,983.79 9,760.5K
15:15 4,984.22 4,984.71 4,984.22 4,984.33 16,135.9K
15:16 4,984.18 4,984.35 4,984.04 4,984.04 12,186.6K
15:17 4,984.00 4,984.74 4,983.45 4,984.47 9,395.8K
15:18 4,984.49 4,984.92 4,984.34 4,984.92 22,865.0K
15:19 4,985.12 4,985.34 4,983.86 4,984.04 15,632.7K
15:20 4,983.98 4,983.98 4,983.16 4,983.16 57,664.0K
15:21 4,983.18 4,983.30 4,982.66 4,982.66 20,141.6K
15:22 4,983.17 4,983.83 4,983.17 4,983.53 28,057.9K
15:23 4,983.72 4,983.74 4,983.27 4,983.46 10,072.0K
15:24 4,983.73 4,984.59 4,983.71 4,984.13 14,762.2K
15:25 4,984.29 4,984.84 4,984.25 4,984.60 18,208.6K
15:26 4,984.78 4,985.60 4,984.58 4,985.45 11,427.5K
15:27 4,985.52 4,985.56 4,984.78 4,984.84 19,768.7K
15:28 4,984.71 4,984.71 4,983.48 4,983.68 22,458.1K
15:29 4,983.85 4,984.36 4,983.40 4,983.63 32,836.5K
15:30 4,983.75 4,984.41 4,983.75 4,984.24 18,612.4K
15:31 4,984.48 4,985.33 4,984.15 4,985.28 24,336.7K
15:32 4,985.36 4,985.36 4,984.65 4,985.19 17,240.4K
15:33 4,985.26 4,985.26 4,984.78 4,984.92 8,769.4K
15:34 4,985.04 4,985.04 4,982.58 4,982.58 17,743.4K
15:35 4,982.63 4,983.36 4,982.63 4,982.82 45,135.2K
15:36 4,982.76 4,982.76 4,981.28 4,981.75 39,855.8K
15:37 4,981.74 4,981.99 4,981.58 4,981.67 15,151.7K
15:38 4,981.75 4,981.99 4,981.27 4,981.27 23,488.4K
15:39 4,981.28 4,981.36 4,980.97 4,981.08 16,006.7K
15:40 4,980.74 4,980.74 4,980.12 4,980.28 17,174.1K
15:41 4,979.94 4,980.78 4,979.94 4,980.07 20,945.1K
15:42 4,980.06 4,980.06 4,976.92 4,977.04 72,121.2K
15:43 4,977.07 4,977.19 4,976.33 4,976.33 39,957.2K
15:44 4,976.24 4,977.87 4,976.24 4,977.41 43,560.3K
15:45 4,977.52 4,977.65 4,976.85 4,977.08 29,895.1K
15:46 4,977.08 4,977.22 4,974.98 4,975.22 51,190.2K
15:47 4,975.18 4,975.18 4,974.80 4,974.90 16,926.7K
15:48 4,975.03 4,977.75 4,975.03 4,976.94 32,361.4K
15:49 4,976.91 4,976.91 4,975.46 4,975.46 23,953.9K
15:50 4,975.41 4,975.41 4,973.15 4,973.20 47,949.7K
15:51 4,973.44 4,973.44 4,972.00 4,972.00 57,183.3K
15:52 4,972.16 4,972.24 4,971.15 4,971.36 31,475.8K
15:53 4,971.47 4,972.28 4,971.47 4,971.86 26,158.1K
15:54 4,971.63 4,973.12 4,971.63 4,972.87 23,525.2K
15:55 4,972.45 4,973.24 4,972.24 4,972.78 8,788.7K
15:56 4,973.20 4,973.20 4,971.50 4,971.50 77,321.9K
15:57 4,971.27 4,971.27 4,969.17 4,969.67 79,408.7K
15:58 4,969.88 4,970.89 4,969.88 4,970.74 32,969.6K
15:59 4,970.87 4,972.20 4,970.87 4,971.04 22,019.4K
16:00 4,971.10 4,971.81 4,971.10 4,971.66 34,074.7K
16:01 4,971.77 4,974.54 4,971.65 4,973.82 21,548.5K
16:02 4,974.23 4,974.23 4,973.52 4,973.52 18,047.6K
16:03 4,973.58 4,974.72 4,973.58 4,974.50 33,315.3K
16:04 4,974.38 4,974.68 4,973.98 4,974.68 15,098.3K
16:05 4,974.82 4,975.60 4,974.57 4,975.50 39,809.3K
16:06 4,975.46 4,975.87 4,974.97 4,975.87 19,752.3K
16:07 4,975.90 4,975.92 4,975.21 4,975.22 12,259.2K
16:08 4,974.93 4,974.93 4,973.09 4,973.83 31,054.8K
16:09 4,973.55 4,973.55 4,971.76 4,972.07 29,703.5K
16:10 4,971.62 4,972.55 4,971.62 4,972.55 13,412.1K
16:11 4,972.76 4,973.23 4,972.64 4,972.68 10,486.4K
16:12 4,972.93 4,974.04 4,972.93 4,973.94 17,584.1K
16:13 4,974.13 4,976.78 4,974.13 4,976.78 26,282.8K
16:14 4,976.74 4,977.24 4,976.70 4,977.24 35,867.6K
16:15 4,977.69 4,978.61 4,977.69 4,978.57 30,639.4K
16:16 4,978.64 4,978.87 4,977.77 4,977.80 28,735.8K
16:17 4,977.64 4,979.43 4,977.64 4,979.43 25,344.5K
16:18 4,979.38 4,980.12 4,979.01 4,979.07 38,809.2K
16:19 4,979.38 4,979.53 4,979.17 4,979.39 11,208.5K
16:20 4,979.38 4,979.93 4,979.38 4,979.55 18,119.2K
16:21 4,979.66 4,981.19 4,979.66 4,981.03 18,201.0K
16:22 4,980.96 4,981.95 4,980.96 4,981.41 15,410.7K
16:23 4,981.39 4,981.39 4,981.00 4,981.12 32,639.0K
16:24 4,981.36 4,983.11 4,981.36 4,982.86 41,323.8K
16:25 4,983.19 4,983.26 4,980.56 4,980.58 25,071.9K
16:26 4,980.50 4,980.97 4,980.34 4,980.82 28,863.3K
16:27 4,980.94 4,981.40 4,980.93 4,980.93 16,514.9K
16:28 4,980.73 4,980.73 4,980.22 4,980.32 31,570.1K
16:29 4,980.42 4,980.93 4,980.33 4,980.41 38,562.3K
16:30 4,980.72 4,983.25 4,980.68 4,982.37 35,807.2K
16:31 4,982.39 4,983.15 4,982.26 4,982.36 21,386.4K
16:32 4,982.23 4,983.37 4,982.23 4,983.37 17,899.0K
16:33 4,983.51 4,985.65 4,983.51 4,985.65 46,834.7K
16:34 4,985.92 4,988.35 4,985.92 4,988.28 50,103.7K
16:35 4,988.13 4,989.39 4,988.13 4,988.74 35,543.7K
16:36 4,989.02 4,989.74 4,988.76 4,989.03 24,478.3K
16:37 4,989.55 4,994.42 4,989.55 4,994.42 143,440.0K
16:38 4,994.32 4,996.66 4,992.83 4,992.83 176,634.3K
16:39 4,993.31 4,995.76 4,993.31 4,995.76 77,427.3K
16:40 4,994.59 4,997.25 4,994.59 4,997.25 114,775.0K
16:41 4,997.98 4,999.65 4,997.78 4,999.44 104,127.4K
16:42 4,999.14 4,999.91 4,999.14 4,999.35 85,550.2K
16:43 4,999.17 4,999.40 4,996.80 4,996.81 64,167.2K
16:44 4,996.95 4,998.28 4,996.95 4,997.65 70,958.1K
16:45 4,997.53 4,998.20 4,997.14 4,997.43 36,633.8K
16:46 4,996.82 4,996.98 4,996.06 4,996.48 47,599.3K
16:47 4,996.44 4,996.44 4,995.31 4,995.55 42,425.6K
16:48 4,995.64 4,997.60 4,995.64 4,997.60 44,472.7K
16:49 4,997.76 4,999.98 4,997.76 4,999.61 94,720.3K
16:50 4,999.78 4,999.84 4,997.94 4,997.94 48,947.2K
16:51 4,997.55 4,997.55 4,994.81 4,996.65 63,183.1K
16:52 4,996.75 4,997.04 4,996.48 4,996.48 22,305.4K
16:53 4,997.10 4,998.28 4,996.99 4,998.12 81,531.6K
16:54 4,998.18 4,998.48 4,996.62 4,996.88 27,727.7K
16:55 4,996.59 4,999.33 4,996.59 4,999.33 35,040.3K
16:56 4,999.15 5,000.66 4,998.62 5,000.66 41,002.7K
16:57 4,999.94 5,002.36 4,999.94 5,002.20 130,238.9K
16:58 5,002.44 5,002.85 5,002.25 5,002.65 40,302.1K
16:59 5,002.50 5,003.61 5,002.42 5,003.61 61,630.7K
17:00 5,004.15 5,006.76 5,004.15 5,006.67 164,486.0K
17:01 5,006.98 5,010.85 5,006.98 5,009.89 140,419.0K
17:02 5,010.54 5,010.54 5,009.06 5,009.32 160,059.4K
17:03 5,009.87 5,011.19 5,008.75 5,011.19 132,959.7K
17:04 5,011.71 5,012.03 5,010.54 5,010.54 102,898.6K
17:05 5,010.48 5,011.20 5,009.83 5,009.83 86,245.4K
17:06 5,010.79 5,012.59 5,010.79 5,012.05 73,172.7K
17:07 5,012.79 5,014.48 5,012.79 5,014.48 55,108.9K
17:08 5,014.38 5,015.61 5,014.03 5,015.61 102,480.3K
17:09 5,015.38 5,015.58 5,013.60 5,013.69 126,304.0K
17:10 5,013.64 5,014.94 5,013.64 5,014.94 85,968.8K
17:11 5,014.57 5,015.03 5,014.12 5,014.53 93,258.9K
17:12 5,013.18 5,013.18 5,005.68 5,005.90 156,020.7K
17:13 5,005.85 5,007.07 5,005.85 5,006.85 37,421.9K
17:14 5,007.25 5,007.25 5,004.00 5,004.00 73,684.0K
17:15 5,004.10 5,004.28 5,003.85 5,003.94 42,900.2K
17:16 5,003.98 5,007.95 5,003.98 5,007.35 43,326.7K
17:17 5,007.25 5,007.65 5,006.92 5,007.65 32,579.7K
17:18 5,007.48 5,007.48 5,006.06 5,006.22 21,763.1K
17:19 5,005.81 5,006.13 5,004.20 5,004.20 50,680.5K
17:20 5,004.35 5,006.04 5,004.35 5,006.04 46,103.9K
17:21 5,006.89 5,006.89 5,006.15 5,006.59 38,039.6K
17:22 5,006.80 5,007.31 5,005.67 5,005.77 26,134.5K
17:23 5,005.94 5,005.94 5,004.94 5,005.12 28,524.7K
17:24 5,005.21 5,005.21 5,002.23 5,003.38 39,933.8K
17:25 5,002.80 5,004.46 5,002.80 5,004.46 32,361.9K
17:26 5,004.47 5,008.88 5,004.47 5,008.88 60,022.7K
17:27 5,008.85 5,009.35 5,006.87 5,006.87 36,054.0K
17:28 5,006.54 5,006.70 5,005.38 5,006.70 20,424.1K
17:29 5,006.64 5,006.64 5,005.50 5,006.04 40,828.9K
17:30 5,005.90 5,008.25 5,005.90 5,008.25 40,169.5K
17:31 5,007.97 5,008.74 5,007.97 5,008.01 34,246.8K
17:32 5,008.41 5,009.66 5,008.41 5,009.66 52,153.5K
17:33 5,009.46 5,012.73 5,009.46 5,012.73 97,511.0K
17:34 5,012.87 5,014.56 5,012.87 5,013.34 74,400.1K
17:35 5,014.01 5,014.42 5,013.81 5,014.13 101,974.5K
17:36 5,014.40 5,016.05 5,014.40 5,016.05 122,165.9K
17:37 5,016.12 5,018.36 5,015.96 5,018.36 150,377.9K
17:38 5,018.75 5,019.59 5,018.23 5,019.33 114,659.9K
17:39 5,019.08 5,019.08 5,016.18 5,016.18 98,153.7K
17:40 5,015.89 5,016.41 5,014.65 5,014.65 90,865.3K
17:41 5,014.55 5,014.55 5,013.62 5,013.88 68,890.9K
17:42 5,013.76 5,013.76 5,013.21 5,013.35 37,390.3K
17:43 5,013.45 5,013.45 5,012.72 5,013.05 47,375.0K
17:44 5,013.30 5,013.75 5,011.43 5,011.61 37,639.1K
17:45 5,013.46 5,013.83 5,013.04 5,013.22 50,987.9K
17:46 5,013.16 5,013.31 5,012.34 5,012.55 62,042.5K
17:47 5,011.97 5,012.01 5,011.49 5,011.49 72,345.9K
17:48 5,011.65 5,012.26 5,011.41 5,011.41 49,497.0K
17:49 5,011.43 5,011.52 5,010.73 5,010.96 27,812.9K
17:50 5,011.13 5,012.40 5,011.13 5,012.40 40,668.3K
17:51 5,012.64 5,014.02 5,012.64 5,013.31 36,920.8K
17:52 5,013.47 5,013.47 5,012.43 5,012.79 36,496.4K
17:53 5,012.36 5,013.36 5,012.36 5,013.07 25,374.9K
17:54 5,013.21 5,013.71 5,012.91 5,013.05 41,708.8K
17:55 5,012.99 5,013.29 5,012.48 5,012.88 27,758.0K
17:56 5,012.84 5,015.98 5,012.64 5,015.98 71,265.1K
17:57 5,016.81 5,019.40 5,016.70 5,019.40 81,540.3K
17:58 5,019.27 5,019.86 5,018.77 5,018.89 33,591.3K
17:59 5,019.07 5,021.29 5,019.07 5,021.05 114,119.2K
18:00 5,021.16 5,024.12 5,021.16 5,023.60 197,049.3K
18:01 5,022.74 5,022.74 5,019.16 5,019.16 74,430.4K
18:02 5,018.64 5,018.70 5,015.92 5,015.94 52,082.5K
18:03 5,015.55 5,015.55 5,013.57 5,014.40 51,212.4K
18:04 5,014.36 5,014.36 5,009.57 5,009.57 92,008.4K
18:05 5,009.27 5,009.78 5,005.38 5,005.95 149,426.5K
18:06 5,006.71 5,006.71 5,004.79 5,004.94 81,927.5K
18:07 5,004.32 5,004.46 5,002.73 5,002.73 152,531.9K
18:08 5,002.52 5,002.52 5,001.19 5,001.93 67,197.5K
18:09 5,002.73 5,003.75 5,002.29 5,003.75 57,219.0K
18:10 5,005.02 5,007.53 5,005.02 5,007.53 39,556.6K
18:11 5,007.92 5,008.63 5,007.11 5,007.11 17,853.5K
18:12 5,007.08 5,007.08 5,005.63 5,005.63 39,886.5K
18:13 5,005.16 5,005.57 5,004.87 5,005.55 37,762.9K
18:14 5,005.61 5,006.89 5,005.53 5,006.57 15,890.7K
18:15 5,006.94 5,006.94 5,003.21 5,003.99 45,510.2K
18:16 5,004.04 5,005.20 5,004.04 5,004.89 23,281.5K
18:17 5,004.81 5,004.81 5,003.21 5,003.21 18,674.1K
18:18 5,002.95 5,002.95 5,000.51 5,001.06 115,053.4K
18:19 5,001.29 5,003.03 5,001.29 5,002.67 44,863.0K
18:20 5,002.62 5,005.76 5,002.62 5,005.76 36,440.5K
18:21 5,005.37 5,005.76 5,005.03 5,005.27 26,007.2K
18:22 5,005.22 5,005.47 5,004.97 5,005.47 10,162.8K
18:23 5,005.52 5,005.75 5,004.74 5,004.74 13,919.7K
18:24 5,004.79 5,004.79 5,003.29 5,003.29 13,888.8K
18:25 5,003.13 5,003.13 5,001.78 5,001.80 24,826.0K
18:26 5,001.78 5,002.79 5,001.46 5,002.79 22,372.5K
18:27 5,002.87 5,003.03 5,002.30 5,002.30 24,472.8K
18:28 5,002.64 5,003.05 5,002.15 5,002.84 40,622.8K
18:29 5,002.81 5,003.63 5,002.78 5,003.47 13,098.2K
18:30 5,003.06 5,003.25 5,002.38 5,003.25 28,779.9K
18:31 5,003.07 5,003.07 5,002.67 5,002.77 22,530.9K
18:32 5,002.83 5,003.99 5,002.83 5,003.93 61,345.8K
18:33 5,004.19 5,005.49 5,003.91 5,005.49 54,771.6K
18:34 5,005.33 5,008.20 5,005.33 5,008.20 57,748.3K
18:35 5,008.30 5,009.04 5,007.54 5,008.61 58,499.1K
18:36 5,008.23 5,008.73 5,007.59 5,008.73 30,251.8K
18:37 5,008.11 5,008.84 5,007.20 5,007.53 33,613.0K
18:38 5,006.98 5,007.46 5,006.00 5,006.00 18,470.1K
18:39 5,006.12 5,006.95 5,005.65 5,006.53 36,251.2K
18:40 5,006.76 5,006.76 5,006.76 5,006.76 301.0K
18:51 5,007.76 5,007.76 5,007.76 5,007.76 78,591.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible