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 4,828.06 4,833.46 4,827.00 4,827.45 802,252.0K
10:01 4,828.60 4,828.60 4,824.73 4,824.73 551,798.8K
10:02 4,820.23 4,820.49 4,817.89 4,819.39 562,253.1K
10:03 4,819.79 4,819.79 4,814.72 4,814.72 394,308.2K
10:04 4,812.21 4,812.49 4,808.57 4,812.49 426,593.5K
10:05 4,815.97 4,825.03 4,815.97 4,821.61 545,382.5K
10:06 4,822.06 4,826.52 4,822.06 4,826.52 259,100.7K
10:07 4,827.64 4,830.66 4,827.64 4,830.66 393,499.3K
10:08 4,830.51 4,834.51 4,830.51 4,831.83 188,080.6K
10:09 4,831.23 4,835.93 4,831.08 4,835.93 264,379.5K
10:10 4,839.26 4,843.16 4,834.07 4,834.07 399,791.0K
10:11 4,833.09 4,836.30 4,832.60 4,836.30 205,313.6K
10:12 4,836.39 4,836.64 4,835.57 4,836.22 173,515.5K
10:13 4,836.23 4,836.27 4,833.12 4,833.12 228,845.6K
10:14 4,832.65 4,832.65 4,819.99 4,820.20 370,402.3K
10:15 4,819.36 4,820.51 4,810.29 4,810.29 372,693.0K
10:16 4,809.86 4,810.04 4,803.28 4,803.97 327,519.6K
10:17 4,802.26 4,803.10 4,801.40 4,801.40 203,418.8K
10:18 4,800.83 4,800.83 4,793.25 4,795.54 347,014.7K
10:19 4,796.07 4,797.55 4,795.84 4,796.10 330,886.4K
10:20 4,799.79 4,800.88 4,794.72 4,794.72 412,373.4K
10:21 4,795.18 4,806.98 4,795.18 4,806.98 345,799.8K
10:22 4,807.92 4,807.92 4,802.33 4,806.77 263,803.9K
10:23 4,807.42 4,811.80 4,805.61 4,811.80 550,093.6K
10:24 4,812.54 4,812.54 4,809.76 4,810.14 315,383.6K
10:25 4,808.49 4,809.29 4,801.42 4,801.42 332,558.1K
10:26 4,800.95 4,801.41 4,798.11 4,801.18 184,054.7K
10:27 4,803.71 4,811.74 4,803.71 4,811.74 192,940.1K
10:28 4,812.91 4,816.06 4,812.91 4,815.95 234,798.9K
10:29 4,815.28 4,815.55 4,811.00 4,811.20 267,815.4K
10:30 4,813.41 4,817.00 4,813.40 4,815.93 157,830.0K
10:31 4,816.91 4,819.17 4,816.91 4,819.17 205,062.6K
10:32 4,820.60 4,821.00 4,820.34 4,820.73 284,770.9K
10:33 4,822.31 4,822.31 4,819.25 4,819.56 155,334.9K
10:34 4,819.32 4,821.32 4,817.80 4,821.32 134,730.8K
10:35 4,821.37 4,821.37 4,819.21 4,819.40 118,663.7K
10:36 4,819.54 4,820.50 4,818.16 4,820.50 131,727.1K
10:37 4,821.12 4,828.17 4,821.12 4,828.17 225,744.2K
10:38 4,828.86 4,830.42 4,827.98 4,827.98 310,493.5K
10:39 4,828.99 4,829.55 4,828.99 4,829.05 102,806.9K
10:40 4,831.40 4,833.00 4,824.78 4,824.78 219,660.0K
10:41 4,824.59 4,825.04 4,821.53 4,821.53 144,977.4K
10:42 4,820.75 4,820.75 4,816.12 4,816.12 241,926.3K
10:43 4,817.31 4,821.06 4,817.31 4,821.06 111,089.1K
10:44 4,822.46 4,826.35 4,822.46 4,825.15 112,814.8K
10:45 4,822.05 4,822.81 4,819.76 4,822.81 165,688.8K
10:46 4,823.87 4,824.32 4,822.09 4,823.68 105,785.9K
10:47 4,823.37 4,823.37 4,821.10 4,821.10 66,612.9K
10:48 4,820.80 4,820.80 4,817.58 4,817.81 103,008.7K
10:49 4,816.93 4,817.51 4,815.32 4,815.62 85,814.5K
10:50 4,814.54 4,814.54 4,806.65 4,808.75 260,126.6K
10:51 4,810.27 4,812.83 4,809.56 4,812.83 124,601.8K
10:52 4,812.72 4,817.90 4,812.72 4,815.39 96,466.9K
10:53 4,815.89 4,818.48 4,815.89 4,816.92 73,168.3K
10:54 4,816.95 4,819.23 4,816.63 4,818.67 155,684.6K
10:55 4,818.77 4,819.92 4,818.41 4,818.41 45,268.0K
10:56 4,818.17 4,818.17 4,813.79 4,813.82 94,546.1K
10:57 4,814.09 4,816.36 4,814.09 4,816.36 127,517.0K
10:58 4,816.72 4,819.98 4,816.72 4,819.98 157,680.3K
10:59 4,820.81 4,827.72 4,820.81 4,827.72 266,624.8K
11:00 4,829.10 4,829.47 4,825.37 4,826.21 134,221.2K
11:01 4,825.76 4,825.83 4,824.39 4,824.79 128,703.1K
11:02 4,825.27 4,825.27 4,821.10 4,823.74 163,469.2K
11:03 4,822.91 4,822.91 4,816.54 4,816.97 122,352.4K
11:04 4,817.23 4,821.67 4,817.23 4,821.52 118,928.8K
11:05 4,821.43 4,824.29 4,819.65 4,824.29 183,692.8K
11:06 4,824.23 4,827.35 4,824.20 4,824.20 188,821.8K
11:07 4,824.53 4,828.20 4,824.53 4,828.20 101,817.5K
11:08 4,828.29 4,829.21 4,827.98 4,828.68 112,069.1K
11:09 4,828.44 4,829.19 4,827.98 4,829.01 136,753.0K
11:10 4,829.09 4,833.22 4,829.09 4,833.22 148,292.0K
11:11 4,834.96 4,835.19 4,832.10 4,834.24 293,034.4K
11:12 4,833.84 4,835.27 4,833.84 4,835.27 95,313.5K
11:13 4,838.04 4,844.73 4,838.04 4,844.34 321,727.5K
11:14 4,843.32 4,843.91 4,842.43 4,843.91 143,454.3K
11:15 4,844.98 4,845.16 4,843.78 4,844.41 111,023.4K
11:16 4,845.86 4,847.33 4,845.86 4,846.73 181,576.2K
11:17 4,846.95 4,847.32 4,846.69 4,846.69 185,921.9K
11:18 4,846.78 4,846.78 4,842.67 4,842.67 189,549.0K
11:19 4,842.57 4,845.60 4,842.57 4,845.60 154,388.3K
11:20 4,844.50 4,845.14 4,844.48 4,844.99 274,581.8K
11:21 4,843.71 4,843.71 4,841.60 4,841.97 174,086.1K
11:22 4,842.62 4,843.08 4,841.23 4,841.52 180,634.8K
11:23 4,841.36 4,841.36 4,839.19 4,839.19 151,256.3K
11:24 4,837.82 4,840.98 4,837.82 4,840.98 103,419.7K
11:25 4,840.84 4,840.84 4,836.61 4,836.61 81,576.1K
11:26 4,837.08 4,837.40 4,836.00 4,836.73 177,203.8K
11:27 4,835.94 4,837.29 4,835.94 4,836.82 100,517.4K
11:28 4,837.16 4,837.27 4,836.41 4,837.05 41,612.6K
11:29 4,840.01 4,841.03 4,839.53 4,839.65 166,425.0K
11:30 4,839.58 4,844.21 4,839.58 4,844.21 133,349.8K
11:31 4,845.45 4,845.91 4,845.14 4,845.38 133,122.7K
11:32 4,845.85 4,847.18 4,844.26 4,847.18 77,883.1K
11:33 4,847.16 4,847.44 4,846.91 4,847.14 126,212.0K
11:34 4,847.07 4,849.02 4,847.07 4,848.85 115,295.1K
11:35 4,849.16 4,850.37 4,848.62 4,850.37 168,593.4K
11:36 4,850.44 4,851.80 4,850.43 4,850.78 135,073.4K
11:37 4,850.21 4,850.21 4,845.31 4,845.31 152,041.1K
11:38 4,845.49 4,848.73 4,845.49 4,848.73 144,765.0K
11:39 4,848.46 4,849.10 4,848.08 4,849.10 52,398.8K
11:40 4,849.07 4,849.07 4,847.00 4,847.69 107,347.1K
11:41 4,847.82 4,848.07 4,846.95 4,847.37 104,735.5K
11:42 4,847.45 4,848.97 4,847.28 4,848.68 125,817.4K
11:43 4,848.58 4,852.03 4,848.58 4,851.47 102,945.7K
11:44 4,851.98 4,852.99 4,851.78 4,852.46 253,069.6K
11:45 4,852.27 4,854.35 4,852.27 4,853.41 119,683.8K
11:46 4,853.30 4,853.30 4,847.09 4,847.35 187,408.0K
11:47 4,848.19 4,848.19 4,845.59 4,845.61 123,868.0K
11:48 4,845.32 4,849.90 4,845.32 4,849.88 158,934.4K
11:49 4,849.99 4,851.50 4,849.58 4,850.56 127,048.6K
11:50 4,850.37 4,850.85 4,849.24 4,849.80 88,269.5K
11:51 4,850.25 4,850.91 4,850.25 4,850.82 70,911.8K
11:52 4,850.89 4,852.17 4,850.80 4,851.57 70,242.1K
11:53 4,851.81 4,852.35 4,851.04 4,851.53 85,562.0K
11:54 4,851.35 4,851.54 4,849.90 4,850.56 171,538.4K
11:55 4,848.90 4,849.12 4,846.66 4,847.71 145,659.4K
11:56 4,848.18 4,850.16 4,847.34 4,850.16 364,582.0K
11:57 4,850.77 4,850.77 4,849.91 4,849.93 57,599.0K
11:58 4,849.93 4,850.23 4,849.77 4,849.80 46,933.2K
11:59 4,849.60 4,849.91 4,848.95 4,849.41 83,414.1K
12:00 4,849.12 4,851.44 4,849.12 4,850.46 146,193.5K
12:01 4,850.75 4,855.67 4,850.10 4,855.67 240,724.9K
12:02 4,856.08 4,858.37 4,854.20 4,856.22 198,721.7K
12:03 4,856.42 4,859.14 4,856.04 4,859.14 96,222.4K
12:04 4,859.43 4,860.84 4,859.31 4,860.84 191,683.3K
12:05 4,859.80 4,859.80 4,857.38 4,857.59 143,473.5K
12:06 4,859.06 4,860.58 4,858.77 4,860.58 100,372.2K
12:07 4,860.78 4,861.25 4,857.05 4,857.45 134,136.7K
12:08 4,857.48 4,861.08 4,857.48 4,861.08 80,787.4K
12:09 4,861.48 4,865.10 4,861.48 4,863.29 158,662.3K
12:10 4,862.97 4,863.41 4,862.63 4,863.25 99,763.0K
12:11 4,863.23 4,863.28 4,860.99 4,863.28 95,321.6K
12:12 4,863.31 4,863.31 4,861.50 4,861.78 62,849.6K
12:13 4,861.79 4,861.90 4,860.30 4,860.30 148,312.4K
12:14 4,860.54 4,860.54 4,859.23 4,860.36 100,076.6K
12:15 4,859.48 4,859.72 4,858.71 4,858.71 102,549.2K
12:16 4,857.68 4,859.08 4,856.51 4,856.51 170,030.5K
12:17 4,855.88 4,856.23 4,852.37 4,852.37 236,220.0K
12:18 4,852.57 4,854.30 4,852.57 4,853.76 97,807.7K
12:19 4,853.55 4,853.65 4,852.85 4,853.65 113,048.0K
12:20 4,853.38 4,854.63 4,852.25 4,854.50 56,076.2K
12:21 4,854.65 4,855.08 4,853.97 4,853.97 28,471.3K
12:22 4,853.97 4,854.32 4,852.08 4,852.08 42,852.6K
12:23 4,851.99 4,852.37 4,849.02 4,849.37 89,208.8K
12:24 4,848.97 4,849.32 4,848.74 4,849.12 108,676.6K
12:25 4,849.01 4,849.01 4,846.65 4,847.58 84,217.3K
12:26 4,847.48 4,848.12 4,847.00 4,848.12 76,782.8K
12:27 4,847.98 4,849.27 4,847.66 4,847.97 96,711.7K
12:28 4,848.05 4,848.05 4,845.70 4,846.12 175,386.0K
12:29 4,845.77 4,845.77 4,842.39 4,842.39 141,332.2K
12:30 4,842.88 4,842.88 4,840.42 4,840.57 212,587.7K
12:31 4,840.64 4,844.18 4,840.53 4,844.18 101,871.9K
12:32 4,841.70 4,841.71 4,840.27 4,841.71 78,165.2K
12:33 4,842.94 4,843.77 4,842.74 4,842.74 53,999.2K
12:34 4,841.98 4,842.00 4,838.46 4,838.46 119,424.5K
12:35 4,838.19 4,838.25 4,833.65 4,833.65 222,248.1K
12:36 4,833.29 4,838.80 4,833.12 4,838.52 169,823.4K
12:37 4,838.42 4,838.42 4,835.91 4,837.08 120,715.2K
12:38 4,836.64 4,837.35 4,836.05 4,837.35 172,537.9K
12:39 4,837.42 4,839.27 4,836.33 4,839.27 119,865.5K
12:40 4,838.63 4,842.63 4,838.63 4,842.52 138,352.0K
12:41 4,842.63 4,847.37 4,842.63 4,847.37 116,584.9K
12:42 4,847.24 4,848.11 4,846.86 4,847.63 72,659.7K
12:43 4,847.66 4,849.71 4,847.66 4,849.07 62,744.1K
12:44 4,848.51 4,850.43 4,848.51 4,850.40 48,038.7K
12:45 4,850.68 4,850.68 4,844.62 4,844.71 82,274.1K
12:46 4,845.67 4,846.52 4,845.57 4,845.86 48,881.4K
12:47 4,845.83 4,846.04 4,843.24 4,843.66 36,441.0K
12:48 4,842.82 4,842.82 4,841.54 4,841.58 51,607.6K
12:49 4,841.89 4,842.74 4,841.89 4,842.51 36,815.4K
12:50 4,842.39 4,844.10 4,842.18 4,843.79 48,417.5K
12:51 4,843.58 4,844.01 4,840.41 4,840.48 35,502.6K
12:52 4,840.63 4,840.63 4,837.48 4,837.73 60,351.2K
12:53 4,837.09 4,837.09 4,834.45 4,834.45 111,309.3K
12:54 4,834.73 4,834.79 4,833.52 4,833.52 113,777.2K
12:55 4,833.67 4,833.67 4,833.01 4,833.37 95,782.5K
12:56 4,833.70 4,833.70 4,831.73 4,833.06 70,692.2K
12:57 4,832.97 4,833.28 4,832.30 4,833.24 45,761.1K
12:58 4,832.91 4,832.91 4,832.03 4,832.49 27,976.5K
12:59 4,832.68 4,832.68 4,830.01 4,830.01 151,432.4K
13:00 4,829.88 4,829.97 4,828.19 4,828.19 113,812.5K
13:01 4,827.65 4,831.48 4,827.39 4,831.48 163,999.8K
13:02 4,831.02 4,831.02 4,828.73 4,830.93 43,700.8K
13:03 4,832.66 4,835.12 4,832.52 4,835.12 122,187.2K
13:04 4,835.12 4,835.12 4,832.83 4,833.52 78,641.1K
13:05 4,833.46 4,835.08 4,833.46 4,834.28 33,460.3K
13:06 4,835.03 4,835.03 4,833.11 4,833.38 58,626.8K
13:07 4,833.28 4,833.52 4,831.05 4,831.25 63,156.6K
13:08 4,831.17 4,832.50 4,830.56 4,830.56 90,944.0K
13:09 4,830.63 4,830.63 4,828.74 4,828.74 59,404.4K
13:10 4,828.56 4,828.95 4,827.84 4,828.74 80,781.9K
13:11 4,828.86 4,828.86 4,825.59 4,826.45 118,039.7K
13:12 4,824.94 4,825.83 4,823.37 4,823.59 150,884.4K
13:13 4,823.14 4,823.14 4,820.33 4,823.05 259,613.7K
13:14 4,823.52 4,823.58 4,820.40 4,821.61 132,108.9K
13:15 4,821.99 4,823.04 4,821.94 4,822.08 116,355.5K
13:16 4,822.43 4,822.67 4,820.75 4,821.49 89,568.6K
13:17 4,820.98 4,821.17 4,819.19 4,820.20 168,928.9K
13:18 4,820.47 4,820.59 4,819.41 4,819.46 87,860.4K
13:19 4,819.32 4,819.32 4,816.57 4,816.85 165,422.7K
13:20 4,816.91 4,818.32 4,816.26 4,818.32 177,143.9K
13:21 4,818.41 4,819.45 4,817.91 4,819.45 81,387.4K
13:22 4,819.01 4,819.01 4,818.15 4,818.45 86,696.6K
13:23 4,818.05 4,819.33 4,818.05 4,818.54 62,611.5K
13:24 4,818.56 4,818.89 4,818.18 4,818.76 72,252.0K
13:25 4,819.57 4,821.27 4,819.57 4,820.92 97,778.0K
13:26 4,821.33 4,822.82 4,821.13 4,822.82 78,390.0K
13:27 4,823.06 4,829.44 4,822.84 4,829.44 99,761.8K
13:28 4,829.45 4,832.26 4,829.45 4,832.26 141,489.2K
13:29 4,831.74 4,832.86 4,829.11 4,829.11 50,316.8K
13:30 4,829.21 4,829.32 4,826.07 4,828.94 57,055.6K
13:31 4,828.57 4,828.57 4,825.64 4,825.64 38,283.3K
13:32 4,825.53 4,831.38 4,825.53 4,830.35 56,348.2K
13:33 4,830.66 4,831.47 4,828.64 4,828.64 72,587.5K
13:34 4,829.04 4,829.04 4,826.83 4,827.70 26,571.2K
13:35 4,828.12 4,828.62 4,827.26 4,827.26 37,036.3K
13:36 4,827.20 4,827.20 4,824.07 4,824.19 48,773.9K
13:37 4,824.35 4,824.35 4,823.39 4,823.80 67,703.2K
13:38 4,823.36 4,827.02 4,823.03 4,827.02 49,639.4K
13:39 4,826.54 4,826.54 4,823.70 4,823.70 45,126.7K
13:40 4,823.01 4,829.78 4,822.81 4,829.78 88,615.7K
13:41 4,828.64 4,828.64 4,826.95 4,827.63 24,438.8K
13:42 4,827.84 4,828.77 4,827.77 4,828.60 36,225.8K
13:43 4,828.81 4,828.81 4,827.15 4,827.15 27,214.3K
13:44 4,827.56 4,828.88 4,827.56 4,827.82 49,971.7K
13:45 4,827.74 4,827.74 4,825.85 4,825.85 31,447.0K
13:46 4,826.17 4,827.44 4,826.17 4,826.29 19,113.0K
13:47 4,826.27 4,826.75 4,826.08 4,826.75 24,129.6K
13:48 4,826.63 4,826.63 4,825.56 4,826.32 28,732.6K
13:49 4,826.36 4,827.10 4,826.26 4,827.00 20,141.1K
13:50 4,826.86 4,826.94 4,826.23 4,826.51 18,860.6K
13:51 4,826.59 4,827.20 4,826.59 4,827.05 22,482.1K
13:52 4,827.55 4,828.40 4,827.36 4,828.26 28,678.8K
13:53 4,828.19 4,831.63 4,828.19 4,831.63 130,012.3K
13:54 4,830.85 4,831.92 4,830.85 4,830.95 42,834.2K
13:55 4,831.28 4,831.49 4,828.20 4,828.44 45,177.1K
13:56 4,828.47 4,830.17 4,828.36 4,830.06 36,412.8K
13:57 4,830.01 4,830.01 4,829.01 4,829.38 16,596.4K
13:58 4,829.30 4,829.30 4,828.19 4,828.93 8,878.0K
13:59 4,828.73 4,828.73 4,827.63 4,827.84 17,236.1K
14:00 4,827.32 4,827.96 4,827.26 4,827.81 16,725.6K
14:01 4,828.04 4,828.31 4,825.49 4,825.74 66,704.9K
14:02 4,825.47 4,826.23 4,825.04 4,826.16 48,203.3K
14:03 4,826.06 4,827.01 4,826.03 4,826.70 35,207.5K
14:04 4,826.88 4,826.88 4,825.18 4,825.55 31,296.6K
14:05 4,825.37 4,825.56 4,824.64 4,824.71 53,347.4K
14:06 4,825.92 4,828.05 4,825.73 4,827.96 58,957.3K
14:07 4,828.07 4,828.07 4,826.02 4,826.02 42,343.0K
14:08 4,825.76 4,825.76 4,821.75 4,822.55 127,676.0K
14:09 4,822.69 4,823.20 4,822.40 4,822.50 36,192.2K
14:10 4,822.92 4,822.92 4,819.71 4,819.71 135,344.1K
14:11 4,819.71 4,819.71 4,817.73 4,818.16 167,127.5K
14:12 4,817.91 4,818.93 4,817.68 4,818.20 90,353.1K
14:13 4,818.20 4,818.20 4,815.12 4,815.12 144,551.2K
14:14 4,815.16 4,815.16 4,810.52 4,810.52 238,132.3K
14:15 4,810.04 4,813.01 4,810.04 4,812.32 205,612.4K
14:16 4,812.98 4,812.98 4,809.59 4,809.59 153,387.5K
14:17 4,810.45 4,810.45 4,808.73 4,809.14 148,961.4K
14:18 4,808.28 4,808.28 4,805.43 4,805.48 215,641.2K
14:19 4,804.84 4,805.30 4,803.27 4,803.71 156,339.3K
14:20 4,803.11 4,806.65 4,803.11 4,806.41 153,980.4K
14:21 4,806.91 4,806.91 4,805.02 4,805.84 95,711.5K
14:22 4,805.73 4,805.73 4,804.56 4,804.82 90,512.3K
14:23 4,805.07 4,805.56 4,803.70 4,803.70 99,358.3K
14:24 4,804.24 4,804.24 4,799.75 4,799.75 144,282.7K
14:25 4,799.54 4,799.54 4,796.76 4,798.77 202,321.9K
14:26 4,798.74 4,798.74 4,796.47 4,796.47 136,894.0K
14:27 4,796.95 4,799.45 4,796.95 4,799.35 117,650.4K
14:28 4,799.63 4,799.63 4,797.50 4,799.03 102,318.6K
14:29 4,798.53 4,799.58 4,798.36 4,799.08 79,988.2K
14:30 4,798.42 4,798.42 4,794.33 4,794.33 112,351.7K
14:31 4,794.40 4,794.40 4,792.01 4,792.93 224,596.3K
14:32 4,792.82 4,792.82 4,788.75 4,788.78 181,108.6K
14:33 4,789.21 4,789.21 4,787.93 4,787.94 141,054.9K
14:34 4,788.04 4,788.04 4,785.78 4,786.11 136,279.8K
14:35 4,785.69 4,790.28 4,785.69 4,790.18 178,843.4K
14:36 4,790.21 4,791.98 4,790.13 4,791.72 143,091.5K
14:37 4,791.59 4,791.90 4,789.70 4,789.86 62,991.6K
14:38 4,789.91 4,792.86 4,788.98 4,792.62 103,882.8K
14:39 4,792.67 4,796.11 4,792.67 4,794.73 198,716.5K
14:40 4,794.44 4,795.60 4,793.62 4,795.31 69,918.1K
14:41 4,796.35 4,797.09 4,795.87 4,796.92 61,974.7K
14:42 4,798.14 4,800.96 4,797.60 4,800.76 118,284.3K
14:43 4,800.91 4,802.95 4,800.91 4,802.95 218,970.4K
14:44 4,803.93 4,803.93 4,796.90 4,796.90 226,984.2K
14:45 4,796.43 4,797.87 4,795.75 4,795.75 55,149.5K
14:46 4,795.84 4,795.84 4,794.04 4,794.27 57,242.8K
14:47 4,794.16 4,794.16 4,790.88 4,790.88 85,603.1K
14:48 4,790.88 4,790.88 4,787.62 4,787.62 118,792.8K
14:49 4,787.50 4,787.83 4,785.61 4,787.24 102,585.4K
14:50 4,786.82 4,786.82 4,782.50 4,783.80 163,919.6K
14:51 4,784.11 4,784.14 4,781.21 4,781.21 238,895.2K
14:52 4,781.09 4,781.85 4,781.04 4,781.63 160,880.4K
14:53 4,780.84 4,780.84 4,775.57 4,775.57 235,503.7K
14:54 4,776.01 4,777.06 4,773.45 4,776.61 191,967.2K
14:55 4,776.11 4,778.20 4,775.94 4,776.99 117,159.5K
14:56 4,777.55 4,777.98 4,776.71 4,776.91 104,985.4K
14:57 4,776.95 4,777.01 4,776.29 4,776.87 71,648.9K
14:58 4,776.57 4,776.58 4,775.12 4,775.19 61,410.0K
14:59 4,774.23 4,774.23 4,773.04 4,773.42 120,158.9K
15:00 4,774.00 4,774.00 4,770.49 4,770.49 88,814.0K
15:01 4,770.94 4,773.44 4,768.37 4,773.44 240,261.6K
15:02 4,773.42 4,776.01 4,773.42 4,774.09 115,657.4K
15:03 4,773.85 4,781.05 4,773.85 4,781.02 215,514.0K
15:04 4,781.56 4,789.47 4,781.56 4,789.46 296,079.3K
15:05 4,788.97 4,788.97 4,778.37 4,780.60 145,241.1K
15:06 4,781.88 4,786.20 4,781.88 4,786.12 62,790.3K
15:07 4,786.17 4,787.51 4,786.17 4,787.22 106,530.9K
15:08 4,787.78 4,789.09 4,787.46 4,788.90 135,102.2K
15:09 4,788.71 4,788.78 4,783.29 4,783.64 173,206.7K
15:10 4,786.32 4,786.67 4,784.42 4,786.67 169,156.6K
15:11 4,786.77 4,798.42 4,786.77 4,797.05 471,613.6K
15:12 4,798.03 4,800.00 4,797.93 4,798.94 431,610.8K
15:13 4,798.64 4,801.82 4,798.64 4,801.26 145,175.8K
15:14 4,801.76 4,801.76 4,797.92 4,798.10 152,872.1K
15:15 4,798.68 4,800.20 4,796.45 4,800.20 148,334.6K
15:16 4,800.67 4,806.18 4,800.56 4,806.18 212,552.0K
15:17 4,806.54 4,808.15 4,805.37 4,805.42 213,791.5K
15:18 4,805.41 4,805.41 4,800.64 4,800.64 109,582.7K
15:19 4,800.92 4,800.92 4,797.89 4,798.06 82,611.0K
15:20 4,798.45 4,798.45 4,795.63 4,795.63 88,571.3K
15:21 4,795.46 4,796.28 4,792.94 4,792.94 112,810.3K
15:22 4,793.77 4,796.52 4,793.77 4,795.96 79,461.2K
15:23 4,795.39 4,796.95 4,795.39 4,796.95 50,603.5K
15:24 4,796.42 4,796.63 4,795.48 4,795.89 29,680.9K
15:25 4,795.59 4,796.08 4,795.11 4,795.82 43,720.7K
15:26 4,795.42 4,796.27 4,795.42 4,795.59 41,872.7K
15:27 4,795.72 4,796.19 4,794.39 4,794.39 49,038.1K
15:28 4,794.17 4,794.36 4,793.64 4,793.80 61,871.1K
15:29 4,794.00 4,794.28 4,789.95 4,790.01 70,943.8K
15:30 4,789.46 4,789.46 4,784.83 4,785.02 116,751.2K
15:31 4,786.07 4,788.74 4,785.45 4,788.74 53,784.3K
15:32 4,789.01 4,790.65 4,788.56 4,788.56 75,555.0K
15:33 4,787.95 4,788.22 4,786.54 4,788.02 53,013.5K
15:34 4,788.34 4,793.19 4,788.34 4,792.56 108,086.0K
15:35 4,792.56 4,792.56 4,790.51 4,790.51 78,575.6K
15:36 4,791.00 4,791.55 4,790.94 4,791.55 30,814.1K
15:37 4,792.13 4,797.34 4,792.13 4,797.34 73,196.1K
15:38 4,797.51 4,801.68 4,797.51 4,801.68 181,436.1K
15:39 4,803.25 4,803.62 4,802.31 4,803.62 181,442.7K
15:40 4,803.17 4,804.44 4,802.53 4,802.53 63,648.2K
15:41 4,802.23 4,802.23 4,799.32 4,799.91 56,452.3K
15:42 4,799.18 4,799.18 4,795.58 4,795.97 65,617.7K
15:43 4,796.26 4,796.26 4,795.34 4,795.76 33,356.1K
15:44 4,795.46 4,795.80 4,791.93 4,792.02 97,527.7K
15:45 4,792.04 4,793.30 4,791.72 4,793.30 80,716.3K
15:46 4,793.18 4,794.75 4,793.14 4,793.92 48,915.8K
15:47 4,794.16 4,794.16 4,789.70 4,789.76 65,298.8K
15:48 4,790.05 4,790.05 4,788.44 4,788.56 71,168.6K
15:49 4,788.32 4,788.75 4,785.76 4,785.91 101,602.9K
15:50 4,785.85 4,786.43 4,782.79 4,782.79 100,632.6K
15:51 4,781.91 4,781.91 4,780.28 4,780.62 144,451.0K
15:52 4,780.56 4,781.51 4,779.83 4,779.95 62,603.3K
15:53 4,780.29 4,780.29 4,774.61 4,775.31 169,813.7K
15:54 4,775.41 4,778.78 4,775.34 4,778.01 84,768.2K
15:55 4,777.91 4,779.89 4,777.81 4,779.89 103,384.7K
15:56 4,780.52 4,780.52 4,778.03 4,779.03 66,237.3K
15:57 4,779.56 4,782.22 4,779.07 4,781.84 47,078.8K
15:58 4,781.72 4,781.87 4,779.28 4,779.36 75,168.4K
15:59 4,779.26 4,784.93 4,779.26 4,784.69 70,633.8K
16:00 4,784.74 4,784.74 4,783.23 4,784.14 72,704.6K
16:01 4,783.95 4,785.75 4,783.46 4,785.75 83,825.5K
16:02 4,786.35 4,786.47 4,784.89 4,786.25 32,114.9K
16:03 4,785.92 4,786.70 4,783.91 4,785.73 194,228.0K
16:04 4,785.60 4,785.72 4,784.58 4,785.19 69,083.0K
16:05 4,784.81 4,784.81 4,783.47 4,783.47 32,303.3K
16:06 4,782.42 4,782.98 4,780.94 4,781.04 67,730.8K
16:07 4,781.29 4,781.54 4,779.74 4,779.74 55,315.1K
16:08 4,779.79 4,779.79 4,774.38 4,774.38 147,627.6K
16:09 4,773.99 4,773.99 4,771.35 4,772.64 97,573.2K
16:10 4,772.31 4,774.62 4,772.31 4,773.22 68,707.5K
16:11 4,773.03 4,773.61 4,772.34 4,773.14 50,450.2K
16:12 4,772.98 4,772.98 4,772.13 4,772.13 56,666.1K
16:13 4,772.10 4,774.30 4,771.66 4,773.10 44,648.9K
16:14 4,772.34 4,772.37 4,770.99 4,771.01 66,646.0K
16:15 4,771.50 4,771.50 4,769.21 4,770.23 76,781.4K
16:16 4,770.10 4,772.65 4,769.40 4,769.79 77,918.7K
16:17 4,768.81 4,768.81 4,764.87 4,764.87 317,009.7K
16:18 4,763.84 4,767.53 4,763.77 4,767.03 150,685.9K
16:19 4,767.42 4,768.53 4,767.42 4,768.37 74,742.4K
16:20 4,767.94 4,768.06 4,765.62 4,765.63 103,880.9K
16:21 4,766.07 4,767.01 4,766.07 4,766.22 62,319.5K
16:22 4,766.12 4,766.16 4,764.81 4,765.03 82,217.6K
16:23 4,764.79 4,766.24 4,763.68 4,763.96 206,433.6K
16:24 4,764.08 4,764.47 4,763.18 4,764.00 85,371.8K
16:25 4,766.01 4,774.45 4,766.01 4,774.18 159,379.2K
16:26 4,773.33 4,773.84 4,768.95 4,769.08 111,060.9K
16:27 4,769.00 4,769.67 4,767.14 4,767.14 71,904.4K
16:28 4,766.66 4,766.66 4,764.51 4,764.64 112,774.7K
16:29 4,764.51 4,765.48 4,763.86 4,763.86 86,330.8K
16:30 4,763.59 4,763.65 4,761.88 4,761.88 80,037.7K
16:31 4,761.34 4,761.34 4,759.88 4,760.81 67,701.4K
16:32 4,759.87 4,759.87 4,757.19 4,757.19 182,621.9K
16:33 4,757.21 4,758.74 4,757.07 4,758.36 145,389.2K
16:34 4,758.34 4,760.25 4,758.34 4,759.36 106,387.1K
16:35 4,759.49 4,765.59 4,758.45 4,765.59 162,265.5K
16:36 4,765.92 4,766.81 4,765.65 4,765.89 166,433.3K
16:37 4,766.45 4,769.04 4,766.45 4,768.75 113,996.5K
16:38 4,768.97 4,769.11 4,763.34 4,763.34 124,157.9K
16:39 4,763.40 4,766.49 4,763.40 4,764.95 61,027.7K
16:40 4,764.26 4,764.26 4,760.32 4,760.45 80,192.3K
16:41 4,761.12 4,764.23 4,761.12 4,763.95 59,503.1K
16:42 4,764.93 4,765.46 4,763.60 4,765.46 52,045.1K
16:43 4,765.91 4,768.41 4,765.70 4,768.36 100,136.1K
16:44 4,768.86 4,768.90 4,766.96 4,767.45 74,160.0K
16:45 4,767.47 4,769.59 4,767.06 4,767.06 73,539.1K
16:46 4,767.45 4,767.45 4,764.40 4,766.85 105,023.6K
16:47 4,767.30 4,767.30 4,764.51 4,765.96 111,893.4K
16:48 4,766.07 4,767.46 4,765.37 4,766.67 114,601.4K
16:49 4,766.38 4,766.38 4,763.34 4,763.73 126,744.7K
16:50 4,764.49 4,764.49 4,763.49 4,763.87 93,601.9K
16:51 4,762.04 4,762.37 4,760.12 4,760.22 127,090.1K
16:52 4,760.23 4,760.23 4,757.33 4,757.33 108,330.3K
16:53 4,756.86 4,757.22 4,755.82 4,755.82 62,222.6K
16:54 4,756.28 4,756.38 4,755.11 4,756.22 88,775.7K
16:55 4,757.21 4,757.21 4,755.94 4,755.94 48,312.0K
16:56 4,755.67 4,755.67 4,754.13 4,754.13 58,615.4K
16:57 4,753.24 4,753.57 4,753.09 4,753.09 156,528.5K
16:58 4,753.62 4,753.62 4,752.17 4,752.60 93,883.3K
16:59 4,752.14 4,753.31 4,750.71 4,753.06 111,593.7K
17:00 4,752.74 4,752.74 4,749.98 4,749.98 251,118.7K
17:01 4,750.03 4,750.03 4,745.28 4,745.28 180,216.9K
17:02 4,745.42 4,745.42 4,742.08 4,743.56 220,695.8K
17:03 4,742.71 4,743.84 4,742.14 4,743.84 108,201.4K
17:04 4,744.27 4,748.42 4,744.27 4,747.21 133,954.4K
17:05 4,747.68 4,748.33 4,746.71 4,747.73 115,417.7K
17:06 4,747.62 4,750.24 4,745.74 4,750.24 155,415.0K
17:07 4,749.34 4,749.55 4,746.76 4,748.84 114,552.6K
17:08 4,750.02 4,750.19 4,746.74 4,746.74 178,098.3K
17:09 4,747.46 4,747.59 4,746.91 4,747.40 83,626.4K
17:10 4,746.03 4,746.65 4,746.03 4,746.53 82,092.3K
17:11 4,746.52 4,748.91 4,746.52 4,748.91 91,922.5K
17:12 4,749.48 4,752.26 4,749.48 4,751.50 165,760.0K
17:13 4,751.50 4,751.50 4,749.87 4,749.96 71,287.7K
17:14 4,749.39 4,750.38 4,749.36 4,749.36 62,287.8K
17:15 4,749.52 4,751.13 4,749.45 4,751.13 72,997.4K
17:16 4,752.09 4,752.77 4,750.64 4,750.64 66,577.3K
17:17 4,750.46 4,750.46 4,748.02 4,748.84 65,804.8K
17:18 4,748.07 4,751.54 4,747.87 4,751.54 109,690.8K
17:19 4,752.67 4,754.04 4,752.50 4,754.04 70,511.3K
17:20 4,754.50 4,756.19 4,753.90 4,755.96 74,347.1K
17:21 4,757.32 4,760.09 4,757.32 4,760.09 129,246.6K
17:22 4,760.17 4,761.48 4,758.94 4,761.33 132,858.0K
17:23 4,761.28 4,761.28 4,759.84 4,759.97 80,176.4K
17:24 4,758.61 4,758.61 4,757.68 4,757.85 50,717.3K
17:25 4,757.70 4,760.91 4,757.70 4,760.39 79,355.9K
17:26 4,760.15 4,762.83 4,759.80 4,762.36 93,184.3K
17:27 4,762.16 4,763.96 4,762.16 4,763.96 32,882.3K
17:28 4,764.19 4,765.11 4,757.58 4,757.58 98,410.5K
17:29 4,757.38 4,763.51 4,757.38 4,763.42 148,313.5K
17:30 4,761.75 4,762.66 4,761.67 4,761.67 72,920.2K
17:31 4,761.80 4,761.80 4,759.64 4,759.64 66,131.2K
17:32 4,759.05 4,759.05 4,753.69 4,753.69 92,742.2K
17:33 4,753.62 4,754.27 4,753.31 4,753.42 60,440.3K
17:34 4,753.79 4,755.15 4,753.70 4,754.71 49,552.9K
17:35 4,755.54 4,755.87 4,752.96 4,752.96 40,095.3K
17:36 4,752.70 4,753.74 4,752.56 4,752.56 41,894.4K
17:37 4,753.36 4,753.51 4,751.38 4,751.38 45,229.4K
17:38 4,750.86 4,750.86 4,749.38 4,749.88 59,118.8K
17:39 4,750.19 4,750.20 4,747.81 4,748.00 134,640.2K
17:40 4,748.27 4,748.39 4,747.25 4,747.44 69,174.4K
17:41 4,747.69 4,747.69 4,743.83 4,743.83 161,431.9K
17:42 4,743.94 4,744.52 4,743.69 4,743.90 109,714.9K
17:43 4,743.76 4,743.92 4,743.20 4,743.70 93,635.8K
17:44 4,743.37 4,743.48 4,737.97 4,738.33 231,147.4K
17:45 4,738.51 4,741.58 4,738.51 4,741.58 140,624.4K
17:46 4,741.81 4,741.81 4,740.44 4,741.69 91,232.9K
17:47 4,740.92 4,742.25 4,740.47 4,742.18 75,993.3K
17:48 4,742.77 4,743.97 4,741.58 4,742.52 105,016.0K
17:49 4,742.15 4,743.69 4,741.62 4,741.68 83,159.5K
17:50 4,741.54 4,742.99 4,740.53 4,742.99 58,140.9K
17:51 4,745.76 4,745.76 4,743.80 4,743.80 110,248.4K
17:52 4,743.43 4,743.43 4,741.63 4,741.79 79,673.6K
17:53 4,741.90 4,742.85 4,741.78 4,742.34 49,538.6K
17:54 4,742.04 4,745.85 4,742.04 4,743.52 100,882.6K
17:55 4,743.62 4,748.99 4,743.49 4,747.92 105,576.5K
17:56 4,748.48 4,748.87 4,747.90 4,748.68 68,870.2K
17:57 4,748.23 4,755.01 4,748.23 4,754.82 137,111.7K
17:58 4,754.79 4,765.77 4,754.79 4,764.70 250,271.7K
17:59 4,764.97 4,765.49 4,762.38 4,763.20 150,273.9K
18:00 4,763.42 4,767.11 4,762.86 4,766.91 113,056.6K
18:01 4,768.48 4,770.73 4,768.23 4,770.01 165,476.4K
18:02 4,769.98 4,770.39 4,767.77 4,768.45 109,583.6K
18:03 4,767.85 4,767.85 4,763.48 4,763.50 77,442.9K
18:04 4,763.15 4,765.16 4,761.62 4,761.62 69,218.7K
18:05 4,761.66 4,762.09 4,757.52 4,757.52 98,675.3K
18:06 4,757.38 4,761.54 4,757.38 4,759.98 56,858.9K
18:07 4,760.63 4,760.63 4,758.31 4,758.48 57,657.0K
18:08 4,758.75 4,759.46 4,755.37 4,756.45 58,561.7K
18:09 4,756.69 4,757.52 4,755.44 4,755.47 63,962.7K
18:10 4,754.82 4,758.38 4,753.76 4,757.57 49,092.6K
18:11 4,756.98 4,756.98 4,749.48 4,750.20 138,261.1K
18:12 4,749.51 4,749.51 4,747.66 4,748.55 40,342.9K
18:13 4,749.40 4,749.40 4,746.92 4,746.95 45,413.6K
18:14 4,742.38 4,743.71 4,741.15 4,741.85 202,141.7K
18:15 4,740.75 4,741.12 4,737.26 4,737.68 149,155.9K
18:16 4,737.53 4,737.53 4,732.77 4,732.77 167,696.3K
18:17 4,733.11 4,733.11 4,728.59 4,728.59 324,796.1K
18:18 4,727.74 4,729.13 4,727.39 4,728.56 185,253.9K
18:19 4,727.61 4,734.42 4,727.61 4,732.13 182,760.0K
18:20 4,732.29 4,732.29 4,727.08 4,727.23 123,686.6K
18:21 4,726.56 4,728.20 4,726.07 4,727.05 123,520.7K
18:22 4,727.04 4,728.90 4,727.02 4,728.38 82,672.1K
18:23 4,728.50 4,731.00 4,728.41 4,730.93 92,945.6K
18:24 4,731.06 4,731.42 4,730.75 4,731.19 60,067.8K
18:25 4,731.11 4,731.11 4,729.61 4,729.66 127,232.0K
18:26 4,728.67 4,730.26 4,728.65 4,729.35 78,380.4K
18:27 4,729.25 4,729.96 4,719.55 4,720.67 208,207.5K
18:28 4,720.27 4,720.94 4,716.63 4,716.63 224,315.8K
18:29 4,716.22 4,719.70 4,715.84 4,718.37 151,714.4K
18:30 4,718.19 4,718.19 4,714.02 4,714.02 206,289.8K
18:31 4,713.81 4,714.55 4,711.58 4,712.26 262,418.6K
18:32 4,711.70 4,712.12 4,710.59 4,711.80 154,741.8K
18:33 4,711.10 4,712.48 4,711.10 4,712.48 168,679.7K
18:34 4,712.53 4,717.40 4,712.40 4,717.40 155,011.4K
18:35 4,718.33 4,719.75 4,717.69 4,719.75 172,106.6K
18:36 4,721.32 4,724.08 4,721.32 4,723.95 203,631.3K
18:37 4,724.40 4,724.87 4,720.77 4,721.20 180,437.5K
18:38 4,720.89 4,723.93 4,720.89 4,723.62 95,387.2K
18:39 4,723.58 4,723.58 4,722.22 4,722.87 110,037.1K
18:40 4,723.55 4,723.55 4,723.55 4,723.55 12,418.6K
18:51 4,720.21 4,720.21 4,720.21 4,720.21 333,470.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible