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 4,803.69 4,805.54 4,796.46 4,799.65 194,201.1K
10:01 4,798.19 4,799.92 4,793.89 4,799.92 324,461.3K
10:02 4,799.69 4,806.58 4,799.69 4,806.58 174,361.6K
10:03 4,806.59 4,814.19 4,806.59 4,814.14 259,370.0K
10:04 4,814.44 4,814.88 4,808.57 4,808.67 225,116.8K
10:05 4,807.59 4,808.77 4,804.81 4,808.77 163,857.4K
10:06 4,807.84 4,812.64 4,807.77 4,812.64 122,986.5K
10:07 4,812.46 4,814.65 4,811.52 4,813.83 162,407.2K
10:08 4,814.26 4,816.70 4,813.60 4,813.60 163,477.8K
10:09 4,812.41 4,812.41 4,807.15 4,807.15 161,913.1K
10:10 4,804.94 4,808.53 4,804.94 4,807.29 106,973.8K
10:11 4,806.77 4,806.77 4,800.65 4,803.41 143,215.9K
10:12 4,801.86 4,801.86 4,795.49 4,795.49 150,277.7K
10:13 4,794.20 4,797.73 4,792.83 4,797.73 256,555.2K
10:14 4,798.06 4,804.26 4,798.06 4,803.50 193,968.2K
10:15 4,803.39 4,803.39 4,799.26 4,799.26 100,714.8K
10:16 4,801.12 4,801.14 4,794.77 4,797.12 125,538.2K
10:17 4,798.15 4,798.15 4,793.31 4,793.37 53,591.1K
10:18 4,792.77 4,792.77 4,787.08 4,787.08 157,407.9K
10:19 4,787.01 4,788.28 4,786.46 4,787.86 98,142.7K
10:20 4,787.78 4,787.85 4,783.30 4,783.67 133,386.1K
10:21 4,783.62 4,783.62 4,780.22 4,782.53 219,506.2K
10:22 4,781.50 4,781.64 4,780.54 4,780.54 125,845.2K
10:23 4,779.51 4,783.96 4,779.36 4,783.40 101,308.6K
10:24 4,784.26 4,786.05 4,784.26 4,785.81 81,786.4K
10:25 4,785.74 4,785.74 4,778.96 4,780.45 91,844.6K
10:26 4,780.28 4,780.84 4,779.06 4,779.92 93,402.1K
10:27 4,780.23 4,780.23 4,778.90 4,779.41 123,183.6K
10:28 4,779.61 4,786.09 4,779.61 4,786.09 95,099.9K
10:29 4,787.94 4,790.53 4,787.94 4,789.67 100,579.7K
10:30 4,789.64 4,789.83 4,787.05 4,787.91 126,037.8K
10:31 4,789.15 4,794.34 4,789.15 4,791.05 100,052.5K
10:32 4,789.95 4,789.96 4,785.16 4,785.16 69,009.8K
10:33 4,784.89 4,784.89 4,778.08 4,779.11 191,740.9K
10:34 4,779.68 4,786.09 4,779.68 4,785.58 96,878.2K
10:35 4,785.19 4,785.19 4,781.06 4,781.78 89,088.5K
10:36 4,781.48 4,790.43 4,781.48 4,790.41 130,458.4K
10:37 4,790.42 4,793.35 4,790.42 4,792.72 70,956.9K
10:38 4,792.64 4,794.03 4,791.56 4,793.82 69,902.6K
10:39 4,793.66 4,794.54 4,793.48 4,793.62 65,273.7K
10:40 4,793.82 4,796.77 4,793.82 4,796.70 81,538.2K
10:41 4,797.52 4,800.04 4,797.27 4,800.04 86,952.3K
10:42 4,800.34 4,801.70 4,797.52 4,797.52 115,099.8K
10:43 4,795.33 4,799.30 4,793.14 4,799.04 105,553.4K
10:44 4,801.01 4,806.99 4,800.95 4,806.99 227,138.2K
10:45 4,806.76 4,807.89 4,801.84 4,802.05 191,399.1K
10:46 4,805.69 4,811.08 4,805.69 4,810.43 319,196.5K
10:47 4,810.17 4,811.60 4,804.83 4,804.83 249,549.0K
10:48 4,805.37 4,808.91 4,805.37 4,808.91 90,036.6K
10:49 4,808.72 4,808.85 4,806.11 4,808.62 112,311.9K
10:50 4,808.54 4,808.54 4,804.39 4,804.61 159,050.5K
10:51 4,804.53 4,807.00 4,803.66 4,805.97 68,208.5K
10:52 4,806.13 4,812.39 4,806.13 4,810.56 187,152.4K
10:53 4,810.56 4,815.45 4,810.53 4,815.45 156,648.1K
10:54 4,815.38 4,820.75 4,815.38 4,820.61 212,653.8K
10:55 4,820.61 4,820.61 4,814.37 4,816.78 143,513.5K
10:56 4,817.25 4,817.25 4,814.60 4,815.56 64,534.8K
10:57 4,815.42 4,815.42 4,810.86 4,812.92 130,937.7K
10:58 4,813.56 4,816.10 4,813.56 4,816.10 86,397.5K
10:59 4,816.71 4,819.60 4,816.71 4,819.60 143,638.2K
11:00 4,819.28 4,828.84 4,819.28 4,828.54 364,339.7K
11:01 4,828.82 4,830.83 4,828.82 4,829.72 191,296.8K
11:02 4,829.68 4,831.32 4,829.26 4,831.24 140,364.4K
11:03 4,831.18 4,831.18 4,824.36 4,824.40 178,507.2K
11:04 4,823.28 4,826.82 4,823.28 4,825.60 113,612.8K
11:05 4,825.97 4,828.32 4,825.97 4,828.32 114,819.1K
11:06 4,828.63 4,831.32 4,828.17 4,831.32 95,720.0K
11:07 4,831.09 4,831.59 4,829.42 4,829.42 91,307.9K
11:08 4,829.69 4,830.30 4,829.46 4,829.69 108,576.0K
11:09 4,829.42 4,829.88 4,827.79 4,828.13 95,326.2K
11:10 4,828.26 4,828.26 4,826.53 4,828.20 64,639.2K
11:11 4,827.13 4,832.64 4,827.13 4,832.64 114,584.8K
11:12 4,832.91 4,834.77 4,831.13 4,832.80 281,370.2K
11:13 4,832.35 4,833.84 4,832.35 4,832.58 100,989.7K
11:14 4,832.88 4,835.60 4,831.56 4,835.60 132,044.8K
11:15 4,835.97 4,835.97 4,831.89 4,831.89 138,909.7K
11:16 4,831.79 4,832.33 4,831.57 4,831.57 94,755.9K
11:17 4,831.01 4,831.01 4,827.73 4,828.27 180,893.0K
11:18 4,828.14 4,830.35 4,828.14 4,828.72 79,219.1K
11:19 4,829.63 4,830.82 4,829.51 4,830.62 71,210.0K
11:20 4,830.63 4,832.29 4,830.63 4,832.29 78,537.5K
11:21 4,832.63 4,834.09 4,832.63 4,832.65 120,295.1K
11:22 4,831.37 4,831.37 4,826.59 4,826.91 124,289.2K
11:23 4,827.58 4,830.31 4,827.58 4,830.15 69,193.1K
11:24 4,829.98 4,830.58 4,829.50 4,829.63 75,025.3K
11:25 4,829.02 4,833.76 4,828.74 4,828.90 214,023.5K
11:26 4,828.70 4,828.70 4,824.43 4,825.52 104,640.0K
11:27 4,825.03 4,825.58 4,823.93 4,824.38 114,835.8K
11:28 4,824.34 4,826.02 4,824.34 4,826.02 74,059.0K
11:29 4,825.96 4,825.96 4,825.22 4,825.53 55,888.7K
11:30 4,824.51 4,824.80 4,823.34 4,824.53 51,758.7K
11:31 4,824.64 4,824.64 4,822.54 4,823.11 38,063.0K
11:32 4,823.39 4,828.37 4,823.39 4,828.24 65,835.6K
11:33 4,828.54 4,828.54 4,827.47 4,828.31 47,271.9K
11:34 4,828.16 4,830.20 4,828.16 4,830.20 28,879.7K
11:35 4,830.26 4,830.26 4,825.52 4,825.74 94,243.6K
11:36 4,825.39 4,826.22 4,825.17 4,825.94 37,311.3K
11:37 4,825.78 4,827.66 4,825.78 4,827.38 33,826.0K
11:38 4,825.04 4,825.04 4,819.54 4,820.14 123,658.4K
11:39 4,820.39 4,821.55 4,819.06 4,819.99 48,777.1K
11:40 4,819.77 4,823.42 4,819.34 4,823.11 71,004.6K
11:41 4,820.51 4,820.51 4,818.62 4,819.07 124,394.0K
11:42 4,818.33 4,819.95 4,818.30 4,818.30 59,314.1K
11:43 4,818.25 4,819.78 4,818.25 4,819.78 32,103.4K
11:44 4,820.05 4,821.55 4,819.27 4,821.55 46,461.3K
11:45 4,821.80 4,822.10 4,821.11 4,821.54 30,810.4K
11:46 4,821.71 4,821.71 4,814.10 4,814.70 104,929.7K
11:47 4,814.35 4,815.84 4,814.35 4,815.84 33,348.7K
11:48 4,815.66 4,816.51 4,813.21 4,813.98 88,752.1K
11:49 4,814.09 4,814.74 4,813.89 4,814.74 27,164.4K
11:50 4,815.23 4,815.71 4,814.39 4,814.45 63,543.2K
11:51 4,814.38 4,815.38 4,813.92 4,815.38 30,660.1K
11:52 4,815.53 4,817.94 4,815.41 4,817.94 42,030.5K
11:53 4,818.42 4,818.82 4,818.08 4,818.42 69,293.8K
11:54 4,819.06 4,820.95 4,819.06 4,820.87 44,260.8K
11:55 4,820.03 4,820.61 4,819.69 4,820.37 25,613.1K
11:56 4,819.65 4,819.65 4,818.75 4,818.85 30,780.0K
11:57 4,818.32 4,818.32 4,815.22 4,815.54 45,018.6K
11:58 4,815.82 4,817.42 4,815.82 4,817.42 41,536.2K
11:59 4,817.46 4,817.91 4,817.46 4,817.91 39,034.5K
12:00 4,817.53 4,817.53 4,816.62 4,816.69 39,106.0K
12:01 4,816.14 4,816.14 4,814.84 4,815.88 61,474.4K
12:02 4,815.85 4,818.09 4,815.28 4,818.09 27,456.3K
12:03 4,818.21 4,818.21 4,816.50 4,816.64 60,999.1K
12:04 4,816.89 4,818.39 4,816.89 4,818.39 30,419.5K
12:05 4,818.90 4,820.31 4,818.90 4,820.31 41,642.2K
12:06 4,820.79 4,824.57 4,820.30 4,824.57 108,467.8K
12:07 4,825.62 4,827.13 4,825.62 4,827.08 121,048.1K
12:08 4,826.90 4,826.90 4,825.58 4,826.63 72,777.2K
12:09 4,825.98 4,830.67 4,825.98 4,830.59 102,020.0K
12:10 4,830.06 4,830.95 4,829.57 4,830.54 68,379.2K
12:11 4,830.46 4,831.29 4,830.46 4,831.29 36,837.3K
12:12 4,831.68 4,834.12 4,831.68 4,833.96 67,785.6K
12:13 4,833.88 4,834.69 4,833.11 4,834.69 90,288.3K
12:14 4,834.57 4,835.06 4,833.19 4,833.19 50,070.6K
12:15 4,833.32 4,835.30 4,833.18 4,834.97 43,098.9K
12:16 4,835.36 4,835.81 4,834.61 4,834.83 34,820.9K
12:17 4,833.27 4,834.82 4,833.27 4,834.64 49,107.5K
12:18 4,834.49 4,834.92 4,834.39 4,834.82 24,976.0K
12:19 4,835.06 4,835.20 4,834.31 4,835.20 28,610.5K
12:20 4,835.18 4,842.83 4,835.18 4,842.83 159,941.4K
12:21 4,843.07 4,843.07 4,839.33 4,840.25 141,399.4K
12:22 4,840.63 4,843.96 4,840.63 4,841.08 167,999.8K
12:23 4,840.39 4,841.85 4,840.39 4,841.29 58,633.9K
12:24 4,841.18 4,841.18 4,838.83 4,838.83 64,175.8K
12:25 4,838.80 4,841.03 4,838.80 4,841.03 90,465.0K
12:26 4,841.17 4,841.43 4,840.29 4,840.57 36,297.9K
12:27 4,840.52 4,841.24 4,839.87 4,839.87 36,934.9K
12:28 4,839.85 4,840.75 4,839.85 4,840.33 58,534.3K
12:29 4,838.96 4,838.96 4,833.27 4,833.27 90,592.8K
12:30 4,833.13 4,835.49 4,833.13 4,834.06 42,541.1K
12:31 4,834.00 4,834.39 4,831.29 4,831.42 61,516.0K
12:32 4,831.47 4,831.47 4,828.78 4,828.98 78,332.6K
12:33 4,829.17 4,830.36 4,829.17 4,830.20 31,943.4K
12:34 4,829.77 4,829.77 4,824.89 4,825.47 95,142.7K
12:35 4,825.30 4,825.80 4,823.34 4,825.80 89,548.5K
12:36 4,825.76 4,826.47 4,825.45 4,825.99 29,691.4K
12:37 4,826.74 4,826.86 4,825.49 4,825.49 59,554.3K
12:38 4,826.18 4,828.54 4,825.85 4,827.99 17,399.0K
12:39 4,826.94 4,827.54 4,826.05 4,826.05 35,326.9K
12:40 4,825.36 4,825.36 4,822.41 4,823.88 50,142.5K
12:41 4,824.51 4,825.34 4,824.51 4,825.23 28,406.2K
12:42 4,824.94 4,826.20 4,824.94 4,826.20 24,376.8K
12:43 4,826.13 4,827.20 4,826.13 4,827.20 41,998.8K
12:44 4,827.26 4,831.70 4,827.26 4,830.93 40,127.1K
12:45 4,830.67 4,830.67 4,829.25 4,829.98 31,618.3K
12:46 4,830.33 4,830.33 4,827.12 4,827.12 24,560.1K
12:47 4,827.08 4,829.08 4,827.08 4,828.93 19,778.0K
12:48 4,828.57 4,828.57 4,825.33 4,825.46 56,252.0K
12:49 4,825.19 4,826.45 4,825.19 4,826.45 24,956.3K
12:50 4,826.00 4,826.00 4,823.94 4,823.94 35,491.1K
12:51 4,824.09 4,825.31 4,824.09 4,824.89 16,885.9K
12:52 4,824.35 4,824.65 4,823.06 4,824.65 28,436.1K
12:53 4,824.80 4,824.96 4,824.08 4,824.81 27,082.5K
12:54 4,824.41 4,825.84 4,824.40 4,825.84 26,307.0K
12:55 4,825.77 4,826.39 4,825.66 4,825.73 26,885.3K
12:56 4,825.95 4,826.01 4,824.56 4,824.85 23,299.2K
12:57 4,824.19 4,824.34 4,823.62 4,824.14 40,604.6K
12:58 4,823.66 4,823.89 4,823.02 4,823.33 56,061.1K
12:59 4,822.74 4,823.00 4,822.11 4,822.87 44,316.7K
13:00 4,822.94 4,822.94 4,817.74 4,818.53 173,875.7K
13:01 4,817.92 4,817.92 4,815.46 4,815.46 134,872.4K
13:02 4,817.67 4,821.09 4,817.62 4,819.55 138,644.2K
13:03 4,819.45 4,820.49 4,818.80 4,819.63 56,936.7K
13:04 4,819.57 4,820.68 4,819.17 4,820.57 33,776.8K
13:05 4,820.19 4,821.77 4,820.10 4,821.18 24,543.8K
13:06 4,821.21 4,823.41 4,821.21 4,822.86 38,106.5K
13:07 4,822.60 4,822.60 4,819.68 4,819.68 21,345.0K
13:08 4,819.88 4,819.88 4,818.50 4,819.23 27,024.1K
13:09 4,818.89 4,818.89 4,817.80 4,818.57 35,200.7K
13:10 4,818.37 4,818.50 4,814.78 4,815.01 62,292.8K
13:11 4,814.58 4,814.58 4,803.85 4,803.85 194,159.0K
13:12 4,802.39 4,806.24 4,802.21 4,804.78 110,959.1K
13:13 4,804.50 4,805.32 4,804.04 4,805.28 55,126.7K
13:14 4,804.62 4,805.22 4,804.33 4,805.07 41,704.3K
13:15 4,805.15 4,808.56 4,805.15 4,806.36 83,315.8K
13:16 4,806.31 4,806.31 4,805.03 4,805.45 56,732.2K
13:17 4,805.17 4,805.73 4,803.87 4,805.73 50,702.5K
13:18 4,805.58 4,806.63 4,805.58 4,806.63 35,600.1K
13:19 4,806.16 4,807.06 4,805.77 4,805.77 32,260.7K
13:20 4,805.80 4,807.12 4,805.80 4,806.48 34,038.3K
13:21 4,806.03 4,810.36 4,806.03 4,810.15 59,381.3K
13:22 4,810.24 4,810.85 4,809.20 4,810.42 34,571.7K
13:23 4,810.74 4,811.38 4,810.43 4,811.09 26,981.2K
13:24 4,810.04 4,810.04 4,807.84 4,807.84 40,809.4K
13:25 4,808.30 4,808.30 4,807.32 4,808.18 31,788.7K
13:26 4,808.11 4,808.70 4,807.62 4,807.68 41,897.5K
13:27 4,807.53 4,807.61 4,806.90 4,806.90 24,782.5K
13:28 4,806.96 4,808.99 4,806.96 4,808.99 20,660.8K
13:29 4,809.09 4,809.53 4,808.29 4,808.29 14,272.4K
13:30 4,808.16 4,808.83 4,806.71 4,806.87 38,806.6K
13:31 4,804.79 4,805.18 4,803.83 4,803.83 82,672.7K
13:32 4,803.81 4,804.01 4,796.45 4,796.45 128,463.4K
13:33 4,797.02 4,797.49 4,795.49 4,796.27 84,811.6K
13:34 4,795.29 4,795.93 4,793.89 4,794.74 85,657.2K
13:35 4,795.11 4,796.34 4,795.00 4,796.27 43,501.3K
13:36 4,796.13 4,796.13 4,794.78 4,795.82 29,574.7K
13:37 4,795.88 4,799.34 4,795.88 4,799.34 30,062.7K
13:38 4,797.73 4,798.09 4,796.72 4,797.84 25,336.1K
13:39 4,797.92 4,798.79 4,797.40 4,798.79 39,330.4K
13:40 4,798.07 4,798.15 4,796.57 4,797.58 26,320.5K
13:41 4,796.76 4,797.92 4,796.76 4,797.76 20,411.0K
13:42 4,797.25 4,797.36 4,796.99 4,797.13 23,630.1K
13:43 4,797.26 4,799.64 4,796.93 4,799.64 43,645.3K
13:44 4,800.11 4,800.65 4,799.31 4,800.65 30,269.6K
13:45 4,800.94 4,803.75 4,800.94 4,803.75 35,186.0K
13:46 4,804.90 4,805.21 4,804.40 4,804.76 47,161.2K
13:47 4,805.39 4,806.23 4,803.31 4,803.68 64,660.9K
13:48 4,803.86 4,803.86 4,801.93 4,802.74 13,408.1K
13:49 4,802.31 4,803.53 4,802.00 4,803.53 20,005.6K
13:50 4,803.67 4,804.32 4,803.24 4,803.24 19,730.0K
13:51 4,803.25 4,803.91 4,803.00 4,803.91 16,996.6K
13:52 4,804.02 4,804.02 4,800.88 4,800.88 24,774.5K
13:53 4,800.53 4,803.43 4,800.53 4,803.43 40,598.8K
13:54 4,803.58 4,803.58 4,801.37 4,801.75 28,321.0K
13:55 4,801.77 4,804.40 4,801.77 4,804.40 29,607.6K
13:56 4,804.30 4,804.30 4,800.76 4,800.91 35,571.9K
13:57 4,801.31 4,801.31 4,798.51 4,799.28 31,652.3K
13:58 4,799.87 4,800.07 4,799.54 4,799.62 13,160.8K
13:59 4,799.67 4,799.91 4,799.49 4,799.63 19,812.0K
14:00 4,800.11 4,800.11 4,799.14 4,799.29 21,833.6K
14:01 4,799.26 4,800.00 4,799.19 4,799.86 11,993.1K
14:02 4,798.47 4,800.33 4,798.20 4,800.33 16,581.2K
14:03 4,799.86 4,801.22 4,799.86 4,801.22 16,687.7K
14:04 4,800.65 4,801.58 4,800.50 4,801.57 16,884.8K
14:05 4,801.46 4,802.02 4,800.46 4,801.12 24,641.9K
14:06 4,801.13 4,801.13 4,794.15 4,794.54 53,862.5K
14:07 4,793.92 4,793.92 4,791.39 4,791.57 74,613.5K
14:08 4,791.60 4,791.64 4,787.02 4,787.02 146,816.4K
14:09 4,786.23 4,787.07 4,785.42 4,785.42 101,091.2K
14:10 4,785.55 4,787.67 4,785.55 4,787.67 61,198.3K
14:11 4,787.01 4,787.14 4,783.88 4,784.15 53,038.8K
14:12 4,784.31 4,785.05 4,784.13 4,784.42 82,503.6K
14:13 4,783.55 4,783.55 4,781.67 4,782.04 58,221.2K
14:14 4,781.30 4,781.57 4,780.36 4,780.36 72,954.8K
14:15 4,780.63 4,780.63 4,778.19 4,778.49 179,291.9K
14:16 4,777.96 4,778.07 4,776.65 4,778.06 89,308.0K
14:17 4,777.74 4,781.49 4,777.43 4,781.49 72,396.4K
14:18 4,780.97 4,781.63 4,779.61 4,780.59 32,082.7K
14:19 4,780.56 4,783.10 4,780.44 4,783.10 28,716.6K
14:20 4,783.24 4,783.66 4,782.29 4,782.92 41,409.8K
14:21 4,782.09 4,782.14 4,779.98 4,779.98 25,954.8K
14:22 4,779.40 4,779.40 4,778.41 4,778.69 42,715.2K
14:23 4,778.84 4,779.75 4,778.84 4,779.27 23,232.1K
14:24 4,779.37 4,780.88 4,779.37 4,780.88 36,239.1K
14:25 4,780.57 4,782.86 4,780.31 4,782.66 44,695.9K
14:26 4,783.21 4,784.89 4,782.89 4,784.89 52,794.0K
14:27 4,785.30 4,785.30 4,783.33 4,783.33 54,316.5K
14:28 4,783.55 4,783.55 4,776.22 4,776.55 131,436.9K
14:29 4,776.06 4,776.47 4,775.23 4,775.23 47,802.1K
14:30 4,770.21 4,770.76 4,769.38 4,769.67 204,281.8K
14:31 4,769.70 4,770.34 4,768.01 4,768.89 70,770.5K
14:32 4,768.75 4,772.29 4,768.75 4,772.07 62,947.6K
14:33 4,772.81 4,772.81 4,767.50 4,771.65 106,430.6K
14:34 4,772.34 4,775.20 4,771.72 4,774.91 94,059.6K
14:35 4,774.98 4,780.78 4,774.98 4,780.78 70,914.8K
14:36 4,779.79 4,782.99 4,779.79 4,782.99 57,917.3K
14:37 4,782.99 4,783.63 4,781.68 4,782.57 32,322.9K
14:38 4,782.88 4,782.88 4,779.97 4,779.97 36,421.1K
14:39 4,780.10 4,782.34 4,780.01 4,782.15 28,680.7K
14:40 4,782.29 4,784.18 4,782.29 4,784.18 52,403.5K
14:41 4,784.88 4,786.15 4,781.48 4,781.48 93,650.1K
14:42 4,781.34 4,783.85 4,781.34 4,783.85 55,441.2K
14:43 4,783.72 4,784.20 4,783.02 4,783.02 48,944.2K
14:44 4,784.18 4,786.36 4,784.18 4,786.09 66,861.4K
14:45 4,787.61 4,791.16 4,787.61 4,787.93 94,112.3K
14:46 4,787.61 4,787.62 4,783.45 4,783.45 42,251.8K
14:47 4,783.13 4,783.61 4,782.66 4,783.48 41,423.4K
14:48 4,783.77 4,785.77 4,783.23 4,783.23 43,172.1K
14:49 4,782.73 4,783.37 4,778.48 4,778.48 79,076.7K
14:50 4,778.64 4,779.36 4,777.19 4,778.87 101,142.8K
14:51 4,779.08 4,779.08 4,777.28 4,777.55 43,997.3K
14:52 4,776.85 4,776.85 4,774.64 4,775.60 91,561.4K
14:53 4,777.60 4,779.33 4,777.49 4,777.49 52,084.0K
14:54 4,777.02 4,779.02 4,777.02 4,778.61 37,702.2K
14:55 4,778.46 4,778.48 4,777.11 4,777.86 39,016.7K
14:56 4,777.51 4,777.91 4,776.49 4,776.49 34,200.4K
14:57 4,776.64 4,776.64 4,771.41 4,771.41 66,796.7K
14:58 4,770.24 4,770.24 4,762.21 4,762.21 285,338.0K
14:59 4,762.01 4,762.01 4,760.63 4,760.63 216,639.9K
15:00 4,760.06 4,760.06 4,755.09 4,756.00 249,272.1K
15:01 4,755.26 4,759.43 4,755.26 4,759.20 142,121.5K
15:02 4,759.67 4,761.36 4,759.67 4,761.02 85,799.2K
15:03 4,761.41 4,764.60 4,761.41 4,764.60 76,662.4K
15:04 4,764.38 4,766.12 4,762.08 4,762.15 82,748.2K
15:05 4,762.53 4,762.53 4,756.62 4,756.82 147,039.0K
15:06 4,755.96 4,758.67 4,755.77 4,755.77 90,223.1K
15:07 4,755.94 4,759.08 4,754.83 4,759.08 106,474.2K
15:08 4,759.72 4,759.98 4,757.12 4,757.12 87,563.8K
15:09 4,758.48 4,760.64 4,758.30 4,760.64 42,377.8K
15:10 4,761.39 4,764.76 4,760.85 4,764.76 110,105.8K
15:11 4,765.06 4,767.28 4,765.06 4,766.18 106,670.2K
15:12 4,766.71 4,767.12 4,761.84 4,762.90 81,809.3K
15:13 4,763.18 4,763.18 4,760.90 4,760.90 63,718.3K
15:14 4,760.75 4,763.20 4,760.75 4,762.34 33,962.3K
15:15 4,762.18 4,762.50 4,757.88 4,758.36 43,775.9K
15:16 4,758.19 4,765.20 4,758.19 4,765.20 67,534.0K
15:17 4,764.56 4,766.08 4,764.53 4,765.74 24,494.8K
15:18 4,765.72 4,767.98 4,765.72 4,767.98 46,720.7K
15:19 4,768.13 4,770.18 4,767.75 4,770.12 37,070.7K
15:20 4,770.68 4,772.69 4,770.68 4,771.26 84,809.0K
15:21 4,766.83 4,766.83 4,765.24 4,765.76 53,902.9K
15:22 4,766.49 4,768.73 4,766.49 4,767.36 24,624.7K
15:23 4,765.17 4,766.09 4,763.78 4,766.02 54,468.2K
15:24 4,765.87 4,766.16 4,764.79 4,766.16 40,106.7K
15:25 4,766.26 4,767.32 4,766.24 4,767.04 42,704.4K
15:26 4,766.81 4,767.80 4,762.41 4,762.82 41,466.4K
15:27 4,762.89 4,767.39 4,762.89 4,767.39 23,721.6K
15:28 4,767.53 4,771.65 4,767.53 4,771.54 93,717.7K
15:29 4,771.91 4,774.40 4,771.91 4,774.40 58,049.0K
15:30 4,774.24 4,774.24 4,768.82 4,770.75 44,192.6K
15:31 4,771.33 4,779.04 4,771.33 4,778.83 151,355.5K
15:32 4,779.16 4,780.42 4,776.98 4,777.31 86,510.6K
15:33 4,777.40 4,783.49 4,777.40 4,783.47 76,475.3K
15:34 4,784.00 4,785.79 4,784.00 4,784.69 137,351.2K
15:35 4,784.47 4,785.90 4,784.47 4,785.78 81,989.8K
15:36 4,785.59 4,785.98 4,785.48 4,785.48 61,962.3K
15:37 4,785.12 4,785.12 4,782.94 4,784.04 48,333.6K
15:38 4,783.69 4,783.69 4,782.26 4,782.53 33,249.9K
15:39 4,782.23 4,783.88 4,782.23 4,783.46 40,149.0K
15:40 4,783.09 4,783.09 4,778.52 4,778.52 71,002.5K
15:41 4,778.42 4,780.24 4,778.42 4,780.03 32,773.4K
15:42 4,780.25 4,780.32 4,778.35 4,778.35 32,971.4K
15:43 4,777.99 4,782.99 4,777.99 4,782.99 22,020.1K
15:44 4,783.44 4,785.78 4,783.44 4,785.41 44,103.9K
15:45 4,785.76 4,785.81 4,784.45 4,784.45 22,636.7K
15:46 4,785.62 4,786.51 4,785.27 4,785.96 40,766.1K
15:47 4,786.61 4,786.61 4,785.39 4,785.90 32,903.7K
15:48 4,785.08 4,785.57 4,783.95 4,784.22 33,347.5K
15:49 4,784.19 4,784.84 4,782.13 4,782.13 35,510.5K
15:50 4,781.99 4,783.06 4,781.99 4,783.06 14,780.5K
15:51 4,782.90 4,783.63 4,782.90 4,783.51 19,569.5K
15:52 4,783.35 4,783.63 4,780.20 4,780.49 57,189.3K
15:53 4,780.18 4,780.27 4,778.16 4,779.05 53,961.1K
15:54 4,778.84 4,778.84 4,778.29 4,778.49 28,043.2K
15:55 4,778.07 4,779.46 4,778.07 4,778.95 23,818.6K
15:56 4,778.65 4,779.10 4,778.36 4,778.59 56,563.9K
15:57 4,778.53 4,779.05 4,778.42 4,778.65 11,705.1K
15:58 4,778.37 4,779.42 4,778.12 4,778.12 24,224.2K
15:59 4,778.35 4,778.59 4,777.13 4,777.84 10,261.3K
16:00 4,777.72 4,777.72 4,776.53 4,777.14 23,339.2K
16:01 4,776.69 4,776.85 4,772.81 4,772.81 83,018.0K
16:02 4,772.45 4,772.45 4,766.21 4,766.21 117,362.2K
16:03 4,766.10 4,766.65 4,765.58 4,766.65 67,933.0K
16:04 4,766.30 4,771.59 4,766.30 4,771.59 38,558.9K
16:05 4,772.04 4,772.36 4,770.31 4,770.31 11,586.5K
16:06 4,770.03 4,770.03 4,766.65 4,766.81 36,174.5K
16:07 4,766.61 4,770.99 4,766.46 4,770.86 40,486.0K
16:08 4,770.86 4,772.34 4,770.86 4,772.34 24,364.5K
16:09 4,772.03 4,772.37 4,771.70 4,771.87 40,044.5K
16:10 4,772.25 4,773.00 4,770.49 4,770.49 25,549.1K
16:11 4,769.94 4,773.05 4,769.29 4,772.56 56,366.2K
16:12 4,773.02 4,773.02 4,770.71 4,770.95 19,291.4K
16:13 4,770.33 4,770.96 4,770.33 4,770.90 36,756.9K
16:14 4,771.20 4,771.71 4,771.20 4,771.58 25,761.3K
16:15 4,771.61 4,771.61 4,764.30 4,765.30 83,582.0K
16:16 4,765.07 4,766.69 4,765.07 4,765.83 27,913.4K
16:17 4,765.69 4,768.58 4,765.69 4,768.58 19,249.7K
16:18 4,768.90 4,768.90 4,763.18 4,763.18 40,601.5K
16:19 4,763.42 4,764.64 4,762.91 4,764.64 53,952.5K
16:20 4,764.81 4,766.06 4,764.14 4,765.81 31,705.0K
16:21 4,765.68 4,768.15 4,765.68 4,767.70 42,760.0K
16:22 4,767.35 4,768.31 4,767.35 4,768.27 10,293.0K
16:23 4,768.09 4,768.82 4,767.49 4,768.38 25,202.5K
16:24 4,767.76 4,767.76 4,766.93 4,767.22 37,221.3K
16:25 4,766.48 4,766.48 4,765.97 4,766.47 43,602.5K
16:26 4,765.76 4,766.05 4,765.38 4,766.00 16,623.2K
16:27 4,766.76 4,767.40 4,766.38 4,767.30 20,559.4K
16:28 4,767.36 4,767.36 4,766.50 4,767.13 21,467.4K
16:29 4,767.25 4,769.03 4,767.25 4,769.03 40,545.5K
16:30 4,769.45 4,769.45 4,768.55 4,768.93 18,863.5K
16:31 4,768.89 4,768.89 4,767.94 4,768.02 18,973.9K
16:32 4,768.17 4,768.17 4,766.81 4,766.97 14,138.1K
16:33 4,766.83 4,767.29 4,763.82 4,763.82 80,947.5K
16:34 4,764.33 4,764.82 4,763.93 4,764.11 49,695.2K
16:35 4,763.82 4,763.95 4,762.05 4,763.95 38,450.6K
16:36 4,764.34 4,767.09 4,764.34 4,766.37 43,328.9K
16:37 4,767.79 4,768.30 4,767.01 4,768.30 42,501.4K
16:38 4,768.00 4,768.00 4,766.77 4,767.05 9,762.0K
16:39 4,766.98 4,768.34 4,766.76 4,768.34 31,700.6K
16:40 4,769.70 4,770.28 4,767.91 4,768.18 45,169.4K
16:41 4,768.00 4,768.49 4,768.00 4,768.48 21,143.5K
16:42 4,768.28 4,768.69 4,767.71 4,768.67 11,456.0K
16:43 4,769.01 4,769.20 4,767.04 4,767.76 20,611.2K
16:44 4,767.36 4,769.29 4,767.33 4,769.25 9,879.6K
16:45 4,768.96 4,775.83 4,768.96 4,774.25 86,772.7K
16:46 4,774.23 4,779.06 4,774.20 4,779.06 69,131.8K
16:47 4,778.98 4,779.10 4,778.02 4,778.85 60,387.6K
16:48 4,779.14 4,781.99 4,779.14 4,780.01 115,841.3K
16:49 4,779.63 4,779.67 4,778.41 4,779.62 35,213.2K
16:50 4,778.91 4,779.10 4,778.31 4,778.63 14,266.3K
16:51 4,778.35 4,778.85 4,777.46 4,777.46 26,808.1K
16:52 4,776.24 4,776.24 4,774.87 4,775.66 32,302.4K
16:53 4,775.81 4,778.14 4,775.68 4,777.92 18,257.7K
16:54 4,777.87 4,779.23 4,777.62 4,778.50 57,393.6K
16:55 4,779.03 4,779.10 4,778.41 4,778.75 16,179.5K
16:56 4,778.86 4,779.10 4,777.60 4,777.60 32,150.3K
16:57 4,777.64 4,778.43 4,777.36 4,778.00 15,398.0K
16:58 4,777.80 4,778.77 4,777.32 4,778.51 36,146.2K
16:59 4,778.59 4,778.73 4,777.85 4,778.55 19,180.1K
17:00 4,778.17 4,779.35 4,778.17 4,778.57 20,720.3K
17:01 4,778.53 4,778.91 4,777.95 4,778.22 12,258.3K
17:02 4,778.20 4,779.04 4,778.12 4,778.97 17,444.9K
17:03 4,778.60 4,779.28 4,778.19 4,779.05 50,853.2K
17:04 4,779.41 4,783.68 4,779.41 4,783.68 76,919.0K
17:05 4,783.74 4,783.74 4,781.98 4,782.41 46,581.2K
17:06 4,782.26 4,782.94 4,780.50 4,782.94 20,787.4K
17:07 4,783.55 4,783.85 4,781.88 4,783.41 49,609.2K
17:08 4,783.18 4,783.59 4,782.18 4,782.49 17,965.4K
17:09 4,782.29 4,784.02 4,782.17 4,783.95 47,111.4K
17:10 4,784.15 4,785.89 4,783.66 4,783.85 51,544.9K
17:11 4,783.79 4,784.81 4,783.54 4,784.81 34,398.7K
17:12 4,784.39 4,786.68 4,784.39 4,786.46 40,634.9K
17:13 4,786.29 4,786.34 4,783.59 4,784.12 38,500.3K
17:14 4,783.56 4,783.75 4,781.37 4,781.55 38,411.3K
17:15 4,780.65 4,781.01 4,778.40 4,778.40 41,923.9K
17:16 4,778.39 4,781.45 4,778.39 4,781.45 26,192.6K
17:17 4,781.34 4,781.49 4,777.72 4,777.80 32,170.9K
17:18 4,777.95 4,782.12 4,777.95 4,782.12 65,721.5K
17:19 4,781.94 4,784.82 4,781.44 4,784.82 45,799.6K
17:20 4,785.44 4,785.44 4,781.11 4,781.54 45,515.6K
17:21 4,781.62 4,781.62 4,778.31 4,779.35 43,998.2K
17:22 4,779.05 4,781.90 4,779.05 4,781.34 12,694.7K
17:23 4,781.67 4,781.97 4,781.06 4,781.45 14,075.5K
17:24 4,781.31 4,781.36 4,781.11 4,781.18 20,114.7K
17:25 4,780.95 4,781.74 4,779.47 4,779.47 18,892.8K
17:26 4,779.24 4,779.24 4,776.93 4,777.27 87,962.6K
17:27 4,777.16 4,778.10 4,775.90 4,777.00 60,880.4K
17:28 4,778.62 4,779.03 4,777.53 4,778.90 43,474.2K
17:29 4,779.74 4,782.14 4,779.56 4,782.14 49,953.9K
17:30 4,782.35 4,782.35 4,780.69 4,780.69 15,256.5K
17:31 4,780.49 4,780.60 4,779.99 4,780.45 11,651.7K
17:32 4,780.26 4,781.69 4,780.19 4,781.58 15,705.6K
17:33 4,781.40 4,782.39 4,781.35 4,782.39 18,009.2K
17:34 4,782.32 4,783.37 4,782.32 4,783.37 22,025.8K
17:35 4,783.21 4,784.39 4,783.21 4,784.39 11,491.9K
17:36 4,784.25 4,791.73 4,784.25 4,791.73 139,597.0K
17:37 4,791.92 4,795.24 4,791.65 4,791.73 204,839.2K
17:38 4,791.63 4,792.73 4,791.63 4,792.65 56,599.0K
17:39 4,792.54 4,795.16 4,792.54 4,795.16 42,780.7K
17:40 4,795.38 4,796.54 4,793.41 4,793.47 66,498.6K
17:41 4,793.43 4,793.99 4,793.39 4,793.75 23,833.3K
17:42 4,794.07 4,794.18 4,789.74 4,789.77 33,922.4K
17:43 4,790.24 4,791.51 4,790.24 4,791.40 13,243.0K
17:44 4,791.83 4,792.85 4,791.83 4,792.78 31,632.5K
17:45 4,793.35 4,794.18 4,793.35 4,793.98 42,415.1K
17:46 4,794.14 4,797.19 4,794.14 4,797.19 68,201.4K
17:47 4,796.66 4,802.24 4,796.66 4,802.24 132,629.4K
17:48 4,802.23 4,802.23 4,796.07 4,797.97 100,676.3K
17:49 4,798.19 4,803.98 4,798.19 4,803.98 73,619.1K
17:50 4,804.15 4,805.08 4,804.11 4,804.55 55,230.8K
17:51 4,804.43 4,806.40 4,804.43 4,806.40 85,930.3K
17:52 4,806.39 4,809.23 4,806.39 4,808.76 141,631.7K
17:53 4,808.54 4,810.42 4,808.13 4,809.82 62,376.9K
17:54 4,809.87 4,814.35 4,808.86 4,814.35 122,785.7K
17:55 4,813.97 4,815.69 4,813.46 4,815.54 97,547.0K
17:56 4,814.71 4,814.71 4,811.03 4,812.13 119,773.9K
17:57 4,812.98 4,818.56 4,812.72 4,818.56 113,354.1K
17:58 4,819.48 4,821.00 4,818.56 4,818.56 118,834.6K
17:59 4,817.24 4,817.24 4,814.78 4,814.92 85,899.0K
18:00 4,815.61 4,818.41 4,815.61 4,818.41 108,039.6K
18:01 4,818.20 4,818.33 4,815.33 4,816.46 134,846.5K
18:02 4,816.36 4,816.76 4,813.06 4,813.06 102,737.6K
18:03 4,812.72 4,813.89 4,812.72 4,813.46 49,185.8K
18:04 4,813.22 4,813.81 4,812.47 4,812.47 67,639.1K
18:05 4,810.63 4,810.63 4,808.04 4,809.48 102,020.8K
18:06 4,809.36 4,810.51 4,807.22 4,807.22 54,077.9K
18:07 4,807.26 4,807.26 4,803.28 4,803.47 127,404.4K
18:08 4,805.57 4,806.28 4,803.13 4,803.61 56,766.4K
18:09 4,803.74 4,806.59 4,803.74 4,806.59 61,017.2K
18:10 4,805.95 4,808.25 4,805.81 4,806.99 60,982.3K
18:11 4,805.86 4,806.09 4,803.54 4,804.81 52,048.5K
18:12 4,804.10 4,808.51 4,804.10 4,808.51 44,875.7K
18:13 4,808.50 4,810.20 4,808.50 4,809.50 83,701.9K
18:14 4,809.60 4,810.02 4,808.43 4,808.43 20,621.9K
18:15 4,808.63 4,809.02 4,807.88 4,808.33 45,422.1K
18:16 4,808.22 4,809.22 4,808.22 4,809.01 32,947.4K
18:17 4,809.08 4,810.04 4,808.86 4,809.95 26,925.0K
18:18 4,809.97 4,812.06 4,809.97 4,812.06 40,713.1K
18:19 4,811.81 4,812.00 4,811.13 4,811.76 72,027.7K
18:20 4,812.23 4,813.27 4,812.23 4,812.93 34,651.9K
18:21 4,813.07 4,813.40 4,811.79 4,811.79 114,846.2K
18:22 4,811.92 4,812.26 4,810.48 4,810.48 44,879.6K
18:23 4,810.28 4,810.58 4,805.78 4,805.78 99,310.5K
18:24 4,805.21 4,805.46 4,804.89 4,804.89 36,912.2K
18:25 4,805.28 4,805.73 4,804.19 4,804.19 43,573.6K
18:26 4,804.10 4,804.19 4,802.47 4,804.19 38,491.3K
18:27 4,803.68 4,805.47 4,803.68 4,805.47 65,691.2K
18:28 4,804.88 4,805.28 4,804.08 4,805.16 36,455.3K
18:29 4,805.02 4,806.37 4,801.99 4,801.99 100,126.6K
18:30 4,801.00 4,801.00 4,797.59 4,798.37 134,194.1K
18:31 4,797.63 4,799.78 4,797.63 4,799.78 93,171.4K
18:32 4,799.41 4,800.30 4,798.36 4,800.30 68,999.1K
18:33 4,800.62 4,801.83 4,800.56 4,801.43 15,930.2K
18:34 4,801.23 4,802.37 4,801.16 4,802.32 23,908.4K
18:35 4,802.12 4,802.12 4,799.94 4,799.94 46,961.1K
18:36 4,800.45 4,800.49 4,798.32 4,798.89 71,765.4K
18:37 4,798.70 4,801.05 4,798.70 4,801.05 104,476.6K
18:38 4,801.50 4,802.43 4,801.41 4,802.16 52,741.4K
18:39 4,802.17 4,804.79 4,802.17 4,804.53 84,815.0K
18:40 4,804.82 4,804.82 4,804.82 4,804.82 485.2K
18:51 4,806.96 4,806.96 4,806.96 4,806.96 219,264.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible