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 4,726.70 4,732.60 4,726.01 4,730.79 220,765.0K
10:01 4,728.22 4,733.01 4,724.77 4,732.66 256,204.0K
10:02 4,732.97 4,743.32 4,732.97 4,743.24 386,652.4K
10:03 4,743.71 4,748.42 4,743.62 4,748.42 288,782.0K
10:04 4,747.69 4,748.68 4,742.49 4,742.49 251,284.1K
10:05 4,742.31 4,743.53 4,738.55 4,738.55 222,174.6K
10:06 4,738.05 4,743.44 4,738.05 4,740.57 216,644.2K
10:07 4,741.85 4,741.85 4,736.06 4,736.06 159,064.6K
10:08 4,736.51 4,736.51 4,724.88 4,724.88 244,238.8K
10:09 4,722.26 4,723.99 4,718.19 4,718.57 251,521.5K
10:10 4,720.87 4,728.45 4,720.87 4,728.45 181,159.2K
10:11 4,728.80 4,731.42 4,727.51 4,731.42 110,332.9K
10:12 4,731.25 4,735.33 4,731.25 4,735.33 111,261.6K
10:13 4,735.47 4,741.54 4,735.47 4,741.54 225,080.6K
10:14 4,741.08 4,741.08 4,733.88 4,734.13 131,034.1K
10:15 4,735.38 4,739.31 4,734.35 4,739.31 135,647.1K
10:16 4,740.95 4,748.51 4,740.95 4,748.51 255,490.0K
10:17 4,748.24 4,751.35 4,747.77 4,749.97 150,455.9K
10:18 4,749.64 4,750.31 4,748.23 4,750.31 100,180.8K
10:19 4,747.67 4,747.67 4,745.92 4,746.50 82,517.3K
10:20 4,744.24 4,744.24 4,742.21 4,744.09 112,435.4K
10:21 4,745.74 4,749.13 4,745.74 4,748.60 119,940.1K
10:22 4,748.79 4,750.89 4,748.79 4,750.78 88,382.8K
10:23 4,751.66 4,755.41 4,751.02 4,755.41 129,824.6K
10:24 4,756.85 4,761.89 4,756.85 4,761.89 233,503.3K
10:25 4,762.17 4,762.17 4,753.44 4,753.44 152,113.0K
10:26 4,751.68 4,751.96 4,743.24 4,743.24 237,838.4K
10:27 4,744.61 4,749.17 4,743.93 4,749.17 110,690.6K
10:28 4,749.48 4,750.16 4,747.72 4,748.84 70,253.9K
10:29 4,748.71 4,751.25 4,748.71 4,750.89 64,553.0K
10:30 4,751.05 4,751.05 4,748.98 4,749.15 74,572.8K
10:31 4,749.15 4,749.15 4,741.32 4,741.32 122,297.1K
10:32 4,741.61 4,745.69 4,741.35 4,745.69 88,869.8K
10:33 4,746.01 4,746.70 4,741.26 4,741.26 68,460.3K
10:34 4,741.34 4,741.34 4,737.99 4,738.31 100,789.9K
10:35 4,738.95 4,744.14 4,738.95 4,743.85 84,682.5K
10:36 4,743.67 4,743.67 4,741.24 4,741.24 36,581.8K
10:37 4,741.37 4,746.56 4,740.44 4,746.56 104,523.9K
10:38 4,747.93 4,748.08 4,745.38 4,745.38 75,940.2K
10:39 4,744.38 4,746.95 4,744.29 4,745.87 58,571.2K
10:40 4,750.13 4,757.11 4,750.04 4,757.11 237,179.7K
10:41 4,757.96 4,764.60 4,757.80 4,764.60 208,010.0K
10:42 4,764.38 4,767.04 4,763.46 4,764.16 204,265.5K
10:43 4,764.35 4,766.87 4,763.94 4,766.07 209,037.7K
10:44 4,766.95 4,770.72 4,766.95 4,769.75 307,173.4K
10:45 4,769.70 4,769.70 4,764.01 4,764.86 144,547.7K
10:46 4,764.17 4,770.19 4,762.57 4,770.19 164,222.4K
10:47 4,770.65 4,770.65 4,762.49 4,763.19 143,234.3K
10:48 4,763.68 4,764.32 4,760.53 4,760.86 96,383.6K
10:49 4,761.27 4,763.77 4,760.88 4,762.90 84,206.5K
10:50 4,762.63 4,765.39 4,762.48 4,765.02 70,929.7K
10:51 4,764.92 4,766.64 4,764.81 4,765.99 88,632.2K
10:52 4,765.93 4,765.93 4,764.40 4,764.82 72,544.1K
10:53 4,763.85 4,763.85 4,757.30 4,757.43 208,609.0K
10:54 4,757.50 4,757.50 4,750.93 4,750.93 181,488.6K
10:55 4,750.80 4,753.93 4,748.15 4,753.93 152,221.9K
10:56 4,754.50 4,758.39 4,754.50 4,755.84 96,992.0K
10:57 4,754.96 4,754.96 4,751.11 4,753.27 66,084.9K
10:58 4,753.29 4,753.29 4,748.22 4,748.22 93,122.8K
10:59 4,747.90 4,757.94 4,747.90 4,757.83 132,182.4K
11:00 4,756.34 4,759.05 4,751.61 4,751.94 84,030.3K
11:01 4,751.84 4,751.84 4,747.58 4,747.58 61,715.3K
11:02 4,746.74 4,751.03 4,746.74 4,751.03 64,565.0K
11:03 4,751.27 4,751.27 4,748.71 4,749.38 28,512.6K
11:04 4,748.95 4,750.28 4,748.89 4,749.15 33,213.7K
11:05 4,748.74 4,749.20 4,745.42 4,745.42 48,120.8K
11:06 4,745.62 4,745.62 4,743.65 4,743.82 61,298.0K
11:07 4,743.80 4,744.42 4,741.20 4,741.20 90,617.7K
11:08 4,740.23 4,740.23 4,735.52 4,735.52 178,390.2K
11:09 4,735.48 4,736.20 4,733.75 4,735.87 120,368.4K
11:10 4,735.97 4,735.97 4,733.89 4,734.34 63,652.1K
11:11 4,734.14 4,734.14 4,731.83 4,731.83 63,865.6K
11:12 4,732.01 4,732.01 4,728.77 4,728.84 85,829.2K
11:13 4,728.25 4,728.25 4,724.96 4,725.39 124,985.1K
11:14 4,725.77 4,727.53 4,725.77 4,727.53 71,751.6K
11:15 4,728.69 4,730.46 4,727.14 4,727.63 75,015.3K
11:16 4,727.68 4,727.68 4,724.53 4,724.53 87,315.6K
11:17 4,724.25 4,724.25 4,718.20 4,718.29 198,349.7K
11:18 4,718.01 4,720.63 4,717.35 4,717.39 150,656.8K
11:19 4,717.27 4,718.16 4,715.46 4,718.04 177,085.3K
11:20 4,717.98 4,722.80 4,717.05 4,722.25 115,092.0K
11:21 4,722.15 4,724.63 4,722.15 4,722.18 116,821.1K
11:22 4,722.12 4,722.68 4,721.52 4,722.68 55,433.6K
11:23 4,722.28 4,725.32 4,721.97 4,725.32 66,341.3K
11:24 4,725.22 4,726.68 4,725.22 4,726.68 48,445.6K
11:25 4,726.74 4,727.71 4,725.09 4,725.32 49,812.0K
11:26 4,724.77 4,725.01 4,719.38 4,719.38 67,101.1K
11:27 4,720.10 4,720.10 4,714.58 4,714.65 154,416.3K
11:28 4,714.27 4,714.76 4,711.17 4,711.17 168,588.8K
11:29 4,710.62 4,715.77 4,710.61 4,715.77 97,832.2K
11:30 4,714.96 4,715.42 4,713.50 4,714.20 69,756.0K
11:31 4,713.95 4,714.09 4,711.52 4,712.29 45,972.3K
11:32 4,711.51 4,713.69 4,711.51 4,713.49 86,075.0K
11:33 4,713.27 4,714.75 4,713.18 4,714.62 77,293.5K
11:34 4,714.87 4,715.13 4,711.99 4,711.99 81,851.1K
11:35 4,712.00 4,712.00 4,709.00 4,709.45 165,506.6K
11:36 4,708.86 4,711.68 4,707.05 4,707.05 92,805.6K
11:37 4,706.62 4,706.88 4,697.75 4,697.75 289,781.6K
11:38 4,698.13 4,699.00 4,694.25 4,694.25 193,755.8K
11:39 4,693.89 4,693.89 4,689.13 4,689.13 269,222.7K
11:40 4,689.09 4,690.73 4,683.59 4,684.00 338,477.6K
11:41 4,684.59 4,689.80 4,684.59 4,689.80 305,122.8K
11:42 4,690.48 4,691.70 4,690.15 4,691.14 127,395.6K
11:43 4,690.23 4,690.96 4,689.93 4,690.91 76,333.6K
11:44 4,691.32 4,694.70 4,691.32 4,694.70 115,484.0K
11:45 4,694.45 4,697.56 4,694.45 4,696.62 124,290.4K
11:46 4,695.84 4,697.37 4,695.84 4,696.25 48,768.2K
11:47 4,695.40 4,695.90 4,694.16 4,694.16 110,189.1K
11:48 4,693.75 4,694.83 4,689.25 4,689.25 92,934.8K
11:49 4,689.10 4,689.10 4,684.63 4,685.98 180,499.1K
11:50 4,685.84 4,689.58 4,685.84 4,687.49 123,076.6K
11:51 4,687.77 4,690.74 4,686.89 4,690.74 82,772.1K
11:52 4,691.34 4,693.54 4,691.34 4,692.45 100,658.0K
11:53 4,692.82 4,693.76 4,691.35 4,693.66 96,051.6K
11:54 4,692.49 4,692.82 4,691.74 4,692.82 59,740.0K
11:55 4,693.82 4,693.90 4,692.66 4,692.78 50,092.4K
11:56 4,693.23 4,697.60 4,693.23 4,697.15 93,568.1K
11:57 4,697.94 4,698.46 4,696.81 4,697.15 152,035.3K
11:58 4,697.17 4,697.17 4,694.45 4,694.79 96,004.5K
11:59 4,694.76 4,695.42 4,692.72 4,692.72 75,748.7K
12:00 4,692.96 4,694.14 4,690.81 4,694.14 71,497.5K
12:01 4,693.77 4,694.15 4,691.44 4,691.44 83,261.2K
12:02 4,691.14 4,691.14 4,679.66 4,679.66 213,729.8K
12:03 4,680.46 4,680.50 4,677.17 4,679.29 447,679.2K
12:04 4,680.30 4,681.09 4,678.33 4,679.24 60,955.3K
12:05 4,679.44 4,681.13 4,678.67 4,678.67 77,363.7K
12:06 4,678.71 4,681.64 4,678.38 4,681.54 126,316.6K
12:07 4,681.17 4,681.89 4,679.95 4,681.83 72,047.4K
12:08 4,681.73 4,681.73 4,677.55 4,677.82 211,002.0K
12:09 4,677.82 4,678.10 4,677.01 4,677.69 97,478.7K
12:10 4,677.75 4,678.25 4,675.61 4,675.61 77,117.5K
12:11 4,674.92 4,677.27 4,673.21 4,676.39 136,639.0K
12:12 4,675.39 4,675.55 4,674.36 4,675.55 101,371.6K
12:13 4,675.77 4,682.08 4,675.77 4,682.08 203,434.0K
12:14 4,682.21 4,683.31 4,682.21 4,683.21 171,139.3K
12:15 4,683.43 4,687.58 4,683.43 4,687.58 91,513.0K
12:16 4,690.34 4,704.14 4,690.34 4,702.84 503,624.6K
12:17 4,704.18 4,704.18 4,700.04 4,700.04 219,072.9K
12:18 4,699.93 4,709.80 4,699.93 4,709.80 155,761.4K
12:19 4,711.32 4,712.06 4,708.75 4,709.02 233,615.2K
12:20 4,709.78 4,709.78 4,706.90 4,706.90 137,206.9K
12:21 4,705.15 4,708.07 4,704.92 4,708.07 146,127.3K
12:22 4,706.43 4,706.43 4,703.18 4,703.84 131,892.1K
12:23 4,703.42 4,703.42 4,701.31 4,701.50 68,629.1K
12:24 4,700.95 4,702.58 4,700.82 4,702.58 54,446.0K
12:25 4,703.33 4,715.36 4,703.33 4,715.36 227,087.0K
12:26 4,714.04 4,715.91 4,713.07 4,715.91 178,974.4K
12:27 4,715.98 4,720.30 4,714.71 4,714.71 271,325.9K
12:28 4,714.79 4,716.11 4,712.74 4,716.11 98,101.3K
12:29 4,715.99 4,722.12 4,715.72 4,721.17 160,739.0K
12:30 4,720.20 4,721.43 4,719.90 4,720.69 142,044.0K
12:31 4,720.34 4,720.50 4,717.14 4,717.14 125,262.8K
12:32 4,716.34 4,719.16 4,716.11 4,716.11 138,199.0K
12:33 4,715.48 4,716.41 4,714.15 4,714.47 114,223.5K
12:34 4,714.04 4,724.02 4,714.04 4,723.82 187,665.6K
12:35 4,722.63 4,722.63 4,709.39 4,709.39 145,684.0K
12:36 4,705.60 4,705.60 4,698.84 4,699.16 244,868.9K
12:37 4,699.71 4,703.27 4,699.71 4,703.27 87,025.6K
12:38 4,701.90 4,701.90 4,697.99 4,698.87 91,320.6K
12:39 4,698.70 4,706.94 4,698.70 4,701.85 85,059.6K
12:40 4,701.88 4,701.88 4,698.84 4,699.24 64,361.4K
12:41 4,699.23 4,703.20 4,699.23 4,703.20 37,811.5K
12:42 4,703.64 4,703.64 4,699.07 4,699.38 35,819.0K
12:43 4,699.18 4,699.25 4,692.05 4,692.05 208,927.8K
12:44 4,692.18 4,696.07 4,692.18 4,695.77 71,422.4K
12:45 4,696.07 4,700.02 4,696.07 4,699.28 34,370.4K
12:46 4,699.57 4,702.86 4,699.06 4,702.86 60,350.5K
12:47 4,701.78 4,704.89 4,700.91 4,704.89 89,537.2K
12:48 4,705.74 4,706.69 4,704.98 4,705.41 80,241.7K
12:49 4,705.54 4,705.54 4,701.23 4,703.07 71,018.6K
12:50 4,702.95 4,703.05 4,700.23 4,700.98 35,435.2K
12:51 4,701.72 4,701.72 4,700.26 4,701.12 36,159.4K
12:52 4,701.06 4,701.44 4,700.47 4,701.44 30,819.3K
12:53 4,701.17 4,702.33 4,700.87 4,702.02 139,582.3K
12:54 4,701.87 4,709.22 4,701.87 4,709.22 72,662.4K
12:55 4,709.75 4,712.32 4,709.75 4,711.81 91,505.0K
12:56 4,710.70 4,711.05 4,706.96 4,711.05 82,279.5K
12:57 4,710.87 4,712.96 4,710.87 4,712.96 42,253.9K
12:58 4,713.09 4,716.43 4,713.09 4,716.43 52,693.3K
12:59 4,715.70 4,715.95 4,713.43 4,713.62 35,202.8K
13:00 4,713.23 4,713.91 4,707.04 4,707.04 76,642.3K
13:01 4,705.51 4,710.13 4,703.25 4,710.13 45,626.5K
13:02 4,709.11 4,710.71 4,709.11 4,710.44 45,628.3K
13:03 4,710.77 4,713.41 4,710.77 4,712.89 56,323.8K
13:04 4,712.95 4,713.74 4,712.00 4,712.04 30,407.4K
13:05 4,712.02 4,712.02 4,707.36 4,707.39 30,621.7K
13:06 4,707.25 4,708.28 4,706.23 4,706.23 49,107.9K
13:07 4,705.76 4,706.92 4,705.00 4,706.92 52,385.4K
13:08 4,707.06 4,707.20 4,698.87 4,698.87 123,747.1K
13:09 4,693.81 4,694.09 4,691.21 4,692.12 198,267.4K
13:10 4,692.22 4,698.91 4,692.22 4,698.91 74,908.6K
13:11 4,699.03 4,701.58 4,698.95 4,701.58 47,859.4K
13:12 4,701.80 4,704.04 4,701.43 4,702.82 59,360.9K
13:13 4,701.61 4,702.07 4,698.91 4,701.58 36,878.7K
13:14 4,701.68 4,705.17 4,701.67 4,705.17 54,655.0K
13:15 4,706.23 4,706.23 4,703.60 4,703.87 89,372.9K
13:16 4,704.08 4,704.88 4,702.03 4,702.89 30,546.5K
13:17 4,702.56 4,704.42 4,702.52 4,703.90 28,264.0K
13:18 4,704.05 4,704.05 4,702.49 4,702.71 14,149.6K
13:19 4,702.73 4,706.09 4,702.41 4,706.09 44,637.8K
13:20 4,706.08 4,706.22 4,705.54 4,706.22 56,460.8K
13:21 4,706.18 4,707.28 4,706.08 4,707.28 30,982.2K
13:22 4,706.84 4,706.84 4,703.94 4,703.94 56,624.1K
13:23 4,703.75 4,703.75 4,697.70 4,698.37 72,557.1K
13:24 4,698.67 4,700.92 4,698.45 4,700.92 36,142.2K
13:25 4,701.45 4,702.60 4,700.89 4,702.60 26,116.0K
13:26 4,703.70 4,705.49 4,703.70 4,705.10 23,415.3K
13:27 4,705.74 4,706.38 4,705.28 4,705.72 30,192.2K
13:28 4,705.89 4,708.63 4,705.89 4,708.00 84,810.2K
13:29 4,707.63 4,707.63 4,706.16 4,706.16 24,764.2K
13:30 4,705.79 4,705.79 4,703.38 4,703.38 38,117.9K
13:31 4,702.31 4,703.17 4,701.16 4,703.05 54,450.8K
13:32 4,703.05 4,703.05 4,695.07 4,695.07 87,632.3K
13:33 4,695.06 4,695.47 4,694.03 4,695.45 87,366.4K
13:34 4,695.81 4,700.22 4,695.81 4,700.22 53,277.7K
13:35 4,700.15 4,701.55 4,700.15 4,701.48 28,729.0K
13:36 4,701.75 4,703.88 4,701.64 4,702.28 32,927.1K
13:37 4,702.30 4,702.76 4,701.79 4,702.39 27,512.8K
13:38 4,702.31 4,704.23 4,702.31 4,704.23 40,369.1K
13:39 4,703.65 4,708.51 4,703.65 4,708.01 49,882.0K
13:40 4,707.47 4,713.47 4,707.47 4,713.17 101,852.6K
13:41 4,713.60 4,714.23 4,713.13 4,713.26 49,768.7K
13:42 4,713.74 4,713.74 4,712.68 4,712.70 25,522.6K
13:43 4,713.43 4,715.26 4,713.43 4,714.77 53,439.3K
13:44 4,715.22 4,716.88 4,714.89 4,716.88 63,766.3K
13:45 4,717.62 4,718.61 4,714.05 4,714.17 112,583.8K
13:46 4,714.10 4,717.56 4,714.10 4,717.44 63,468.0K
13:47 4,717.48 4,717.55 4,712.69 4,714.52 54,037.9K
13:48 4,714.49 4,717.04 4,714.49 4,716.78 23,498.5K
13:49 4,716.83 4,716.91 4,715.06 4,715.06 26,608.8K
13:50 4,714.85 4,716.41 4,714.80 4,716.41 50,320.3K
13:51 4,716.76 4,722.61 4,716.76 4,722.61 122,344.0K
13:52 4,722.73 4,723.14 4,722.25 4,722.54 72,012.7K
13:53 4,723.08 4,727.10 4,723.08 4,726.69 109,346.8K
13:54 4,726.23 4,727.00 4,725.73 4,726.38 87,357.3K
13:55 4,727.36 4,733.41 4,727.36 4,733.41 177,624.4K
13:56 4,733.34 4,733.34 4,728.52 4,730.83 138,680.3K
13:57 4,730.80 4,731.35 4,728.69 4,728.69 49,528.4K
13:58 4,729.22 4,729.22 4,719.61 4,719.61 93,003.7K
13:59 4,719.00 4,719.00 4,716.89 4,717.38 84,873.6K
14:00 4,717.31 4,721.41 4,717.31 4,721.41 39,404.0K
14:01 4,720.77 4,722.39 4,720.77 4,722.14 15,708.3K
14:02 4,722.41 4,722.71 4,722.21 4,722.70 34,233.1K
14:03 4,722.35 4,722.35 4,721.62 4,721.82 60,715.2K
14:04 4,721.90 4,722.54 4,721.75 4,722.38 61,795.0K
14:05 4,722.45 4,722.45 4,710.78 4,710.78 177,410.6K
14:06 4,710.49 4,715.34 4,710.49 4,714.74 58,721.4K
14:07 4,715.35 4,718.92 4,715.35 4,717.55 31,730.2K
14:08 4,717.75 4,719.62 4,717.25 4,719.30 20,973.1K
14:09 4,719.33 4,720.42 4,719.27 4,719.28 24,406.9K
14:10 4,719.44 4,720.17 4,717.74 4,718.57 19,318.9K
14:11 4,718.33 4,719.06 4,717.60 4,719.01 24,867.9K
14:12 4,719.34 4,719.34 4,718.61 4,718.88 15,895.5K
14:13 4,718.59 4,718.59 4,717.43 4,717.55 12,781.2K
14:14 4,717.67 4,717.67 4,714.68 4,714.68 46,145.8K
14:15 4,715.03 4,722.15 4,715.03 4,722.15 34,082.5K
14:16 4,722.36 4,722.48 4,721.46 4,722.10 26,154.3K
14:17 4,722.09 4,723.02 4,721.77 4,723.02 25,801.4K
14:18 4,724.38 4,731.81 4,724.06 4,731.81 139,758.8K
14:19 4,734.01 4,739.69 4,734.01 4,737.78 333,696.0K
14:20 4,737.89 4,741.66 4,737.45 4,741.50 173,969.9K
14:21 4,741.46 4,743.86 4,740.11 4,743.86 136,511.0K
14:22 4,743.93 4,748.47 4,743.93 4,748.47 223,129.7K
14:23 4,747.76 4,749.55 4,744.99 4,744.99 156,090.3K
14:24 4,746.15 4,746.15 4,741.98 4,742.98 202,487.8K
14:25 4,743.18 4,743.59 4,740.76 4,740.82 99,390.4K
14:26 4,740.66 4,741.62 4,739.72 4,739.72 71,549.9K
14:27 4,740.70 4,740.76 4,739.74 4,740.57 26,077.1K
14:28 4,740.87 4,744.04 4,740.87 4,743.08 93,727.5K
14:29 4,743.33 4,745.43 4,743.32 4,743.32 53,402.5K
14:30 4,743.87 4,745.54 4,743.50 4,744.85 68,576.3K
14:31 4,745.49 4,745.49 4,744.32 4,745.06 56,173.8K
14:32 4,744.44 4,744.45 4,738.08 4,738.08 91,860.8K
14:33 4,738.20 4,739.94 4,738.20 4,739.40 63,566.9K
14:34 4,739.71 4,740.68 4,739.17 4,739.81 38,520.7K
14:35 4,740.01 4,740.20 4,738.43 4,738.43 31,289.8K
14:36 4,738.00 4,738.32 4,737.41 4,737.69 35,913.6K
14:37 4,738.96 4,741.05 4,738.96 4,739.57 36,522.4K
14:38 4,739.13 4,743.56 4,739.13 4,742.67 53,908.8K
14:39 4,743.13 4,743.54 4,742.77 4,743.33 69,713.7K
14:40 4,742.99 4,745.57 4,742.99 4,745.04 63,256.1K
14:41 4,745.51 4,745.83 4,745.40 4,745.55 32,553.7K
14:42 4,745.29 4,747.37 4,745.29 4,747.36 61,752.8K
14:43 4,747.51 4,749.74 4,747.51 4,749.40 59,328.1K
14:44 4,750.71 4,753.49 4,750.71 4,753.37 108,387.6K
14:45 4,754.07 4,756.19 4,754.07 4,756.11 87,874.5K
14:46 4,755.69 4,755.79 4,754.51 4,754.85 102,855.5K
14:47 4,753.96 4,753.96 4,751.20 4,752.11 72,588.0K
14:48 4,752.07 4,753.37 4,751.99 4,753.10 55,773.5K
14:49 4,753.48 4,754.64 4,751.90 4,752.25 106,863.1K
14:50 4,752.26 4,755.03 4,752.26 4,755.03 129,300.1K
14:51 4,754.46 4,754.46 4,753.16 4,753.93 109,529.8K
14:52 4,753.97 4,753.97 4,751.42 4,751.79 66,835.7K
14:53 4,751.30 4,751.30 4,749.16 4,749.16 81,582.0K
14:54 4,749.31 4,750.17 4,748.13 4,749.67 58,293.4K
14:55 4,749.48 4,750.74 4,749.48 4,750.19 83,313.4K
14:56 4,750.87 4,751.64 4,750.83 4,751.64 186,805.4K
14:57 4,751.78 4,751.98 4,750.61 4,751.98 67,075.8K
14:58 4,752.84 4,753.86 4,752.47 4,753.74 72,637.6K
14:59 4,753.85 4,754.11 4,749.01 4,749.01 144,039.1K
15:00 4,749.01 4,749.34 4,748.45 4,749.13 67,809.9K
15:01 4,749.31 4,750.27 4,749.31 4,750.27 100,597.2K
15:02 4,751.43 4,754.29 4,751.43 4,754.29 65,856.1K
15:03 4,753.83 4,754.31 4,750.68 4,750.68 109,896.3K
15:04 4,750.41 4,750.80 4,749.80 4,750.80 50,950.7K
15:05 4,750.75 4,758.83 4,750.75 4,757.66 182,493.3K
15:06 4,757.65 4,759.59 4,757.65 4,759.59 114,378.5K
15:07 4,759.38 4,760.37 4,758.68 4,760.15 78,677.6K
15:08 4,760.84 4,764.31 4,760.84 4,764.31 210,085.3K
15:09 4,764.19 4,767.22 4,764.04 4,767.22 227,517.4K
15:10 4,764.51 4,770.79 4,763.74 4,770.79 282,060.1K
15:11 4,770.88 4,770.88 4,767.86 4,767.89 185,820.3K
15:12 4,768.90 4,769.74 4,768.30 4,769.74 100,672.5K
15:13 4,769.94 4,769.94 4,768.60 4,768.91 75,386.5K
15:14 4,768.04 4,768.24 4,763.85 4,764.18 154,843.1K
15:15 4,763.83 4,764.91 4,762.54 4,762.54 131,594.0K
15:16 4,761.62 4,762.18 4,758.16 4,758.53 167,508.9K
15:17 4,759.28 4,759.36 4,757.77 4,759.36 75,015.8K
15:18 4,759.24 4,759.91 4,756.29 4,759.64 141,692.2K
15:19 4,759.72 4,759.76 4,755.72 4,756.45 65,485.9K
15:20 4,757.49 4,758.96 4,757.49 4,758.96 39,285.4K
15:21 4,759.07 4,766.24 4,759.07 4,765.02 91,872.5K
15:22 4,765.12 4,769.07 4,765.12 4,768.74 131,430.8K
15:23 4,769.44 4,770.56 4,769.44 4,770.43 88,940.8K
15:24 4,770.69 4,770.69 4,767.39 4,768.70 81,620.1K
15:25 4,769.87 4,771.72 4,769.87 4,771.72 85,556.5K
15:26 4,772.10 4,772.10 4,770.87 4,770.93 72,750.2K
15:27 4,771.65 4,773.67 4,771.65 4,773.37 140,259.4K
15:28 4,773.09 4,773.48 4,771.13 4,771.85 112,753.1K
15:29 4,771.56 4,771.88 4,768.83 4,768.83 100,421.5K
15:30 4,767.72 4,769.16 4,763.03 4,763.03 172,429.9K
15:31 4,763.38 4,764.70 4,760.55 4,760.55 76,477.1K
15:32 4,760.47 4,761.12 4,758.64 4,759.19 115,348.8K
15:33 4,759.53 4,764.02 4,759.53 4,764.02 88,533.2K
15:34 4,763.96 4,763.96 4,755.27 4,756.53 145,074.0K
15:35 4,754.16 4,755.55 4,753.17 4,755.20 179,926.9K
15:36 4,754.54 4,756.15 4,753.28 4,756.15 95,271.4K
15:37 4,757.49 4,757.49 4,755.29 4,755.55 81,197.7K
15:38 4,755.49 4,757.52 4,755.35 4,757.25 76,536.9K
15:39 4,758.27 4,758.35 4,755.46 4,755.81 73,817.0K
15:40 4,755.87 4,755.87 4,754.84 4,755.45 42,743.6K
15:41 4,755.58 4,755.58 4,753.19 4,753.30 52,741.2K
15:42 4,753.16 4,753.16 4,750.82 4,750.82 54,365.4K
15:43 4,750.73 4,750.73 4,744.97 4,745.59 264,162.1K
15:44 4,745.76 4,749.30 4,745.76 4,747.84 75,725.8K
15:45 4,747.67 4,750.15 4,747.67 4,750.15 44,495.8K
15:46 4,750.91 4,751.37 4,748.80 4,749.25 71,031.5K
15:47 4,749.21 4,751.86 4,749.21 4,751.05 45,409.6K
15:48 4,751.32 4,752.51 4,751.05 4,752.16 30,182.2K
15:49 4,752.91 4,752.97 4,752.24 4,752.24 44,188.6K
15:50 4,752.49 4,753.12 4,752.05 4,752.05 44,180.0K
15:51 4,752.20 4,752.20 4,751.54 4,751.82 29,579.6K
15:52 4,751.80 4,751.83 4,750.45 4,751.08 30,954.4K
15:53 4,751.06 4,751.06 4,750.47 4,750.63 69,148.6K
15:54 4,750.74 4,751.08 4,749.99 4,750.85 38,783.4K
15:55 4,751.14 4,751.91 4,749.66 4,750.07 31,060.7K
15:56 4,750.05 4,752.56 4,750.05 4,752.56 51,410.5K
15:57 4,752.62 4,757.55 4,752.62 4,757.52 72,445.2K
15:58 4,757.58 4,762.36 4,757.58 4,762.36 105,345.3K
15:59 4,762.50 4,762.98 4,757.62 4,757.82 83,353.0K
16:00 4,757.71 4,761.14 4,757.71 4,761.14 32,416.3K
16:01 4,761.52 4,765.44 4,761.49 4,765.44 71,770.2K
16:02 4,767.02 4,770.37 4,767.02 4,769.73 114,371.7K
16:03 4,768.06 4,768.16 4,766.88 4,766.88 67,498.2K
16:04 4,767.17 4,768.37 4,766.78 4,767.18 52,382.3K
16:05 4,767.18 4,772.02 4,767.18 4,771.58 62,707.2K
16:06 4,771.47 4,771.63 4,768.12 4,768.19 53,609.5K
16:07 4,767.66 4,768.34 4,766.57 4,766.57 28,697.3K
16:08 4,766.54 4,766.98 4,764.16 4,765.24 43,433.6K
16:09 4,765.40 4,765.40 4,762.07 4,762.30 52,136.7K
16:10 4,763.29 4,766.63 4,763.29 4,766.17 36,349.7K
16:11 4,765.21 4,768.51 4,765.21 4,768.51 39,090.1K
16:12 4,768.09 4,771.03 4,768.09 4,769.28 35,333.7K
16:13 4,770.08 4,772.34 4,769.85 4,772.17 92,850.4K
16:14 4,772.01 4,772.71 4,771.19 4,772.01 87,422.1K
16:15 4,772.30 4,772.96 4,771.52 4,772.41 43,051.0K
16:16 4,772.33 4,775.97 4,771.93 4,775.80 119,517.4K
16:17 4,776.09 4,777.86 4,774.63 4,774.63 158,388.7K
16:18 4,773.95 4,776.24 4,773.62 4,776.16 71,763.8K
16:19 4,776.33 4,777.69 4,776.10 4,777.69 44,737.2K
16:20 4,777.97 4,785.80 4,777.97 4,785.70 178,989.9K
16:21 4,785.58 4,787.79 4,784.26 4,784.67 143,475.2K
16:22 4,784.99 4,784.99 4,782.11 4,782.11 90,006.1K
16:23 4,781.79 4,782.58 4,779.99 4,779.99 59,944.1K
16:24 4,778.99 4,782.58 4,778.67 4,782.58 83,342.0K
16:25 4,782.60 4,783.10 4,780.52 4,781.23 61,959.5K
16:26 4,781.73 4,782.31 4,781.20 4,781.32 106,203.4K
16:27 4,780.88 4,782.41 4,780.55 4,781.33 75,385.6K
16:28 4,780.50 4,780.56 4,773.77 4,773.99 140,256.6K
16:29 4,774.68 4,776.99 4,774.68 4,775.07 108,094.5K
16:30 4,774.29 4,777.50 4,774.29 4,776.62 60,855.2K
16:31 4,776.93 4,778.19 4,776.93 4,778.18 59,449.0K
16:32 4,778.15 4,779.60 4,778.15 4,779.60 35,419.4K
16:33 4,779.89 4,780.00 4,772.18 4,772.31 233,426.8K
16:34 4,771.64 4,771.64 4,770.40 4,771.31 145,948.9K
16:35 4,771.73 4,773.11 4,768.72 4,768.76 112,142.9K
16:36 4,768.89 4,769.22 4,766.09 4,767.27 78,489.8K
16:37 4,767.41 4,770.33 4,767.41 4,770.33 83,207.6K
16:38 4,769.44 4,769.55 4,768.20 4,768.55 42,370.0K
16:39 4,768.19 4,768.19 4,766.45 4,767.29 77,507.2K
16:40 4,767.73 4,769.02 4,767.73 4,768.11 53,131.7K
16:41 4,768.40 4,769.15 4,767.96 4,767.96 80,222.1K
16:42 4,768.27 4,768.55 4,767.62 4,767.67 54,556.1K
16:43 4,767.85 4,768.88 4,763.03 4,763.03 110,403.4K
16:44 4,762.68 4,762.68 4,757.84 4,759.92 142,334.8K
16:45 4,760.49 4,760.54 4,757.08 4,757.28 67,312.4K
16:46 4,756.91 4,757.61 4,755.65 4,755.84 175,978.9K
16:47 4,755.96 4,759.59 4,755.96 4,759.08 109,113.3K
16:48 4,759.71 4,759.75 4,756.92 4,756.92 56,747.4K
16:49 4,755.98 4,755.98 4,754.07 4,754.38 83,775.8K
16:50 4,754.31 4,757.88 4,754.31 4,757.88 50,773.0K
16:51 4,758.11 4,758.35 4,757.39 4,758.35 38,765.4K
16:52 4,758.72 4,759.36 4,758.43 4,758.43 37,569.3K
16:53 4,758.49 4,760.46 4,758.25 4,760.46 66,855.4K
16:54 4,761.55 4,763.16 4,761.47 4,762.34 75,277.0K
16:55 4,762.35 4,767.42 4,762.35 4,767.42 53,971.5K
16:56 4,767.75 4,767.75 4,763.30 4,764.21 62,100.1K
16:57 4,764.45 4,764.88 4,763.43 4,763.43 27,362.4K
16:58 4,763.66 4,765.18 4,761.99 4,761.99 28,612.9K
16:59 4,761.89 4,764.16 4,761.69 4,763.86 28,193.9K
17:00 4,764.09 4,764.46 4,760.35 4,760.51 66,425.8K
17:01 4,760.68 4,760.68 4,758.76 4,759.16 62,005.3K
17:02 4,759.67 4,761.49 4,759.67 4,761.49 25,094.6K
17:03 4,762.44 4,763.74 4,762.44 4,763.54 40,678.4K
17:04 4,763.11 4,764.36 4,762.82 4,764.36 52,651.6K
17:05 4,766.55 4,767.43 4,766.10 4,767.13 52,680.1K
17:06 4,767.73 4,768.59 4,767.17 4,768.59 48,558.0K
17:07 4,768.79 4,776.18 4,768.79 4,775.96 151,717.0K
17:08 4,775.91 4,777.26 4,773.10 4,773.10 68,380.0K
17:09 4,773.55 4,774.11 4,772.30 4,773.32 61,590.7K
17:10 4,773.97 4,779.14 4,773.97 4,779.14 89,518.5K
17:11 4,779.25 4,779.25 4,775.12 4,775.12 81,128.5K
17:12 4,775.55 4,777.44 4,774.98 4,776.93 50,005.0K
17:13 4,776.97 4,777.44 4,776.53 4,776.58 52,127.5K
17:14 4,776.54 4,776.54 4,774.16 4,774.29 144,432.7K
17:15 4,774.27 4,777.83 4,774.27 4,777.12 92,843.3K
17:16 4,777.80 4,778.91 4,775.78 4,775.78 85,392.7K
17:17 4,775.10 4,775.62 4,773.76 4,773.76 48,414.2K
17:18 4,771.38 4,771.38 4,769.45 4,770.46 112,898.6K
17:19 4,770.82 4,770.93 4,761.72 4,761.72 293,284.1K
17:20 4,761.28 4,761.28 4,755.11 4,757.73 334,151.3K
17:21 4,757.99 4,757.99 4,749.99 4,751.17 191,562.7K
17:22 4,751.88 4,756.04 4,751.88 4,755.39 193,282.4K
17:23 4,756.36 4,756.36 4,754.05 4,754.05 98,157.0K
17:24 4,753.75 4,753.75 4,748.82 4,748.96 190,607.3K
17:25 4,750.17 4,756.13 4,750.17 4,755.22 169,236.4K
17:26 4,755.87 4,765.02 4,755.87 4,765.02 233,121.8K
17:27 4,762.37 4,762.70 4,759.64 4,762.09 114,888.5K
17:28 4,762.60 4,763.58 4,759.85 4,760.49 51,197.7K
17:29 4,760.93 4,762.27 4,760.09 4,762.27 55,264.4K
17:30 4,762.75 4,766.21 4,762.75 4,765.56 68,331.3K
17:31 4,766.30 4,766.30 4,761.66 4,762.20 109,584.8K
17:32 4,762.86 4,762.86 4,755.24 4,755.62 114,039.0K
17:33 4,755.27 4,757.56 4,755.27 4,755.75 57,589.8K
17:34 4,755.04 4,755.80 4,753.28 4,754.60 67,212.4K
17:35 4,754.56 4,762.23 4,754.56 4,762.23 50,026.6K
17:36 4,762.28 4,765.18 4,762.23 4,764.90 77,500.5K
17:37 4,764.32 4,767.88 4,763.96 4,767.88 33,741.5K
17:38 4,768.65 4,768.92 4,764.48 4,764.85 42,513.4K
17:39 4,764.72 4,766.13 4,763.01 4,766.13 40,557.4K
17:40 4,764.99 4,765.71 4,764.98 4,765.37 17,267.5K
17:41 4,766.18 4,766.18 4,763.48 4,763.48 27,429.5K
17:42 4,763.14 4,764.20 4,762.61 4,762.78 21,463.5K
17:43 4,761.40 4,761.60 4,760.66 4,760.74 36,132.6K
17:44 4,760.40 4,762.46 4,760.40 4,761.73 31,213.9K
17:45 4,761.73 4,763.78 4,761.73 4,763.14 20,862.2K
17:46 4,763.55 4,764.89 4,763.55 4,764.12 60,929.5K
17:47 4,764.71 4,764.90 4,763.50 4,764.90 55,194.1K
17:48 4,765.19 4,767.36 4,765.19 4,767.36 46,367.6K
17:49 4,767.73 4,768.23 4,766.23 4,766.96 35,095.8K
17:50 4,766.14 4,768.39 4,766.14 4,767.18 29,133.3K
17:51 4,766.93 4,766.93 4,765.92 4,765.92 21,676.0K
17:52 4,765.55 4,765.55 4,764.16 4,764.38 28,295.7K
17:53 4,764.43 4,765.82 4,764.25 4,765.37 29,666.3K
17:54 4,765.38 4,765.71 4,764.07 4,764.07 35,833.5K
17:55 4,764.12 4,766.57 4,764.12 4,765.44 44,711.4K
17:56 4,765.65 4,765.65 4,764.23 4,764.30 18,773.6K
17:57 4,764.04 4,765.28 4,763.98 4,764.20 16,252.3K
17:58 4,763.86 4,766.16 4,763.86 4,765.90 28,060.2K
17:59 4,766.06 4,766.83 4,765.87 4,766.28 72,423.2K
18:00 4,766.00 4,769.36 4,766.00 4,769.36 52,495.8K
18:01 4,769.80 4,775.27 4,769.80 4,775.27 125,176.6K
18:02 4,776.72 4,778.83 4,776.72 4,778.83 156,974.2K
18:03 4,780.59 4,782.54 4,780.59 4,781.70 121,115.1K
18:04 4,782.02 4,782.02 4,779.05 4,779.28 56,688.0K
18:05 4,779.76 4,785.32 4,779.76 4,784.62 123,845.9K
18:06 4,784.70 4,788.73 4,784.70 4,787.97 156,087.7K
18:07 4,788.06 4,792.87 4,788.06 4,792.39 337,606.2K
18:08 4,792.27 4,792.37 4,786.28 4,786.28 161,262.5K
18:09 4,785.17 4,785.35 4,782.78 4,782.78 84,119.2K
18:10 4,782.12 4,785.75 4,781.94 4,781.94 86,296.4K
18:11 4,781.36 4,781.42 4,779.77 4,779.77 73,991.1K
18:12 4,778.73 4,779.33 4,776.10 4,776.33 71,545.8K
18:13 4,776.05 4,777.72 4,774.80 4,774.80 113,393.5K
18:14 4,772.00 4,778.31 4,770.35 4,775.22 184,130.2K
18:15 4,777.43 4,779.01 4,775.79 4,778.89 109,952.1K
18:16 4,778.31 4,778.31 4,771.97 4,771.97 77,062.5K
18:17 4,772.15 4,773.26 4,771.95 4,771.95 57,338.5K
18:18 4,772.18 4,772.54 4,770.54 4,770.54 53,284.0K
18:19 4,770.72 4,770.84 4,767.06 4,767.07 63,639.4K
18:20 4,766.91 4,770.35 4,766.91 4,770.18 52,090.4K
18:21 4,770.52 4,772.72 4,770.45 4,772.72 40,102.5K
18:22 4,772.86 4,775.45 4,772.86 4,773.02 35,693.7K
18:23 4,772.95 4,776.40 4,772.95 4,776.40 34,139.0K
18:24 4,777.04 4,777.04 4,775.12 4,775.12 32,792.2K
18:25 4,774.03 4,776.26 4,774.03 4,775.50 32,110.7K
18:26 4,774.90 4,775.69 4,774.76 4,774.76 21,258.3K
18:27 4,773.62 4,773.81 4,772.03 4,772.51 50,279.1K
18:28 4,772.56 4,775.25 4,772.56 4,773.43 42,747.9K
18:29 4,773.54 4,774.33 4,773.14 4,773.43 23,007.0K
18:30 4,773.42 4,774.27 4,772.41 4,773.48 37,383.6K
18:31 4,773.26 4,773.86 4,773.23 4,773.40 41,650.7K
18:32 4,773.31 4,773.84 4,773.13 4,773.57 28,851.3K
18:33 4,773.25 4,773.25 4,771.98 4,772.05 21,331.9K
18:34 4,772.09 4,772.68 4,771.11 4,771.46 53,914.9K
18:35 4,771.21 4,771.23 4,770.33 4,770.33 40,853.2K
18:36 4,770.72 4,770.72 4,768.85 4,768.85 118,899.1K
18:37 4,767.16 4,767.97 4,767.16 4,767.76 40,136.3K
18:38 4,768.72 4,768.77 4,766.27 4,766.33 35,003.8K
18:39 4,765.88 4,767.82 4,765.88 4,767.28 58,619.3K
18:40 4,767.71 4,767.71 4,767.71 4,767.71 4,520.4K
18:51 4,767.32 4,767.32 4,767.32 4,767.32 60,726.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible