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 4,704.52 4,707.55 4,702.80 4,702.80 324,576.9K
10:01 4,702.95 4,719.10 4,702.95 4,719.10 538,822.5K
10:02 4,720.05 4,722.02 4,715.06 4,715.06 263,692.1K
10:03 4,715.21 4,715.21 4,705.53 4,705.92 219,135.9K
10:04 4,703.91 4,704.37 4,698.30 4,704.37 323,826.3K
10:05 4,704.70 4,712.45 4,704.70 4,712.45 237,334.5K
10:06 4,711.07 4,712.18 4,709.14 4,709.55 225,512.3K
10:07 4,709.74 4,709.74 4,704.52 4,707.23 171,846.4K
10:08 4,706.57 4,706.57 4,701.75 4,706.25 216,877.0K
10:09 4,706.18 4,711.40 4,706.18 4,710.94 162,720.9K
10:10 4,709.78 4,715.56 4,708.33 4,715.56 220,718.0K
10:11 4,715.52 4,719.87 4,711.03 4,719.87 238,915.6K
10:12 4,719.95 4,724.52 4,719.95 4,723.62 188,945.3K
10:13 4,726.85 4,726.85 4,721.43 4,726.70 167,753.9K
10:14 4,726.93 4,726.93 4,723.88 4,723.88 91,415.6K
10:15 4,721.97 4,723.62 4,721.45 4,723.49 82,597.3K
10:16 4,723.21 4,724.44 4,723.21 4,723.72 125,165.9K
10:17 4,724.51 4,725.60 4,723.84 4,725.39 176,904.4K
10:18 4,725.73 4,729.15 4,725.73 4,728.58 118,514.1K
10:19 4,731.60 4,731.86 4,726.33 4,726.43 112,675.4K
10:20 4,726.89 4,729.96 4,726.89 4,728.20 76,021.6K
10:21 4,727.85 4,727.85 4,721.70 4,721.70 161,567.2K
10:22 4,722.88 4,725.48 4,722.72 4,722.72 92,538.6K
10:23 4,722.88 4,722.88 4,719.34 4,719.60 75,084.4K
10:24 4,717.69 4,717.69 4,711.41 4,711.41 134,072.6K
10:25 4,711.31 4,711.46 4,708.43 4,708.43 134,864.1K
10:26 4,707.85 4,710.18 4,706.73 4,710.18 159,154.4K
10:27 4,709.47 4,709.47 4,704.60 4,704.60 100,562.4K
10:28 4,705.85 4,707.23 4,705.35 4,707.23 75,936.9K
10:29 4,709.29 4,713.10 4,707.03 4,707.23 113,784.2K
10:30 4,707.36 4,716.59 4,707.36 4,716.12 149,733.3K
10:31 4,717.74 4,719.54 4,714.39 4,714.76 95,720.9K
10:32 4,714.88 4,714.88 4,711.73 4,712.69 55,013.5K
10:33 4,712.52 4,712.52 4,709.59 4,709.92 54,040.2K
10:34 4,710.90 4,710.92 4,709.73 4,710.92 38,569.4K
10:35 4,711.33 4,715.06 4,711.33 4,715.06 63,007.2K
10:36 4,713.14 4,713.40 4,707.75 4,713.40 92,891.6K
10:37 4,716.65 4,717.38 4,716.20 4,716.37 65,463.4K
10:38 4,716.62 4,721.44 4,716.62 4,720.74 129,762.4K
10:39 4,720.90 4,720.90 4,718.34 4,719.31 55,303.8K
10:40 4,719.41 4,720.65 4,713.97 4,717.46 147,337.6K
10:41 4,717.47 4,719.14 4,715.97 4,719.14 37,224.0K
10:42 4,718.99 4,719.35 4,715.90 4,715.90 34,673.4K
10:43 4,715.50 4,715.57 4,714.35 4,714.83 54,373.5K
10:44 4,715.19 4,716.71 4,714.82 4,716.71 39,160.9K
10:45 4,716.25 4,725.63 4,716.25 4,725.32 105,228.2K
10:46 4,724.91 4,725.04 4,721.30 4,721.30 45,751.2K
10:47 4,721.46 4,723.69 4,720.71 4,723.08 32,330.8K
10:48 4,723.39 4,723.42 4,718.71 4,718.71 61,615.2K
10:49 4,719.60 4,723.11 4,718.78 4,720.46 51,632.9K
10:50 4,720.60 4,720.84 4,717.99 4,717.99 38,292.9K
10:51 4,716.78 4,716.78 4,714.01 4,715.15 70,261.3K
10:52 4,715.34 4,721.63 4,715.34 4,720.34 67,277.4K
10:53 4,721.11 4,725.90 4,721.11 4,724.88 113,918.6K
10:54 4,724.81 4,725.01 4,720.10 4,720.10 35,192.7K
10:55 4,720.21 4,728.36 4,720.21 4,728.36 83,697.4K
10:56 4,728.19 4,728.85 4,725.48 4,726.47 77,667.9K
10:57 4,726.86 4,728.61 4,726.86 4,727.31 65,152.0K
10:58 4,728.26 4,728.26 4,723.64 4,723.64 56,068.5K
10:59 4,723.42 4,726.51 4,723.42 4,724.49 26,925.6K
11:00 4,724.30 4,724.93 4,723.01 4,723.49 31,378.2K
11:01 4,721.97 4,722.08 4,716.83 4,716.83 58,328.8K
11:02 4,717.12 4,718.52 4,716.62 4,717.64 62,948.5K
11:03 4,718.11 4,718.11 4,715.36 4,715.64 44,218.2K
11:04 4,714.28 4,716.31 4,713.19 4,715.57 122,321.8K
11:05 4,715.02 4,718.17 4,715.02 4,715.77 38,956.4K
11:06 4,715.95 4,717.01 4,715.86 4,717.01 20,369.6K
11:07 4,717.21 4,718.90 4,717.04 4,718.51 40,966.8K
11:08 4,718.64 4,718.73 4,717.18 4,718.64 27,002.3K
11:09 4,718.83 4,718.83 4,714.24 4,714.24 92,065.0K
11:10 4,713.06 4,713.60 4,710.95 4,713.60 83,421.1K
11:11 4,714.52 4,720.67 4,714.52 4,718.92 98,304.8K
11:12 4,718.86 4,718.86 4,716.25 4,717.44 24,901.0K
11:13 4,717.21 4,720.76 4,717.21 4,720.76 40,564.4K
11:14 4,722.90 4,725.54 4,722.90 4,724.70 130,558.9K
11:15 4,723.96 4,724.17 4,722.33 4,722.58 41,466.8K
11:16 4,722.65 4,723.14 4,722.40 4,722.86 30,023.9K
11:17 4,722.71 4,723.39 4,718.01 4,718.12 50,744.8K
11:18 4,718.30 4,722.28 4,718.30 4,721.68 30,936.0K
11:19 4,721.90 4,726.24 4,721.83 4,725.54 73,292.2K
11:20 4,725.95 4,726.35 4,723.23 4,726.28 48,020.5K
11:21 4,726.68 4,726.68 4,724.87 4,725.81 55,124.9K
11:22 4,726.64 4,726.64 4,723.47 4,725.07 74,179.2K
11:23 4,724.87 4,729.46 4,724.87 4,729.46 87,938.3K
11:24 4,729.18 4,731.65 4,729.18 4,730.47 120,479.7K
11:25 4,730.77 4,730.77 4,726.76 4,726.76 92,448.9K
11:26 4,726.88 4,727.27 4,725.50 4,725.84 72,665.0K
11:27 4,724.82 4,726.53 4,723.86 4,726.35 56,770.3K
11:28 4,726.51 4,726.79 4,726.09 4,726.17 108,578.5K
11:29 4,726.01 4,726.01 4,725.19 4,725.32 25,301.3K
11:30 4,725.09 4,726.76 4,725.09 4,726.76 35,630.9K
11:31 4,726.30 4,726.30 4,719.06 4,719.26 135,483.3K
11:32 4,719.14 4,722.54 4,718.34 4,719.45 80,929.0K
11:33 4,719.57 4,720.38 4,718.36 4,718.46 50,755.2K
11:34 4,718.57 4,718.57 4,715.65 4,715.67 70,417.4K
11:35 4,715.82 4,718.65 4,715.55 4,715.66 35,720.0K
11:36 4,716.25 4,716.25 4,715.54 4,715.54 32,715.0K
11:37 4,715.84 4,718.90 4,715.84 4,718.76 37,722.0K
11:38 4,718.74 4,719.20 4,717.42 4,719.20 25,305.3K
11:39 4,720.49 4,722.06 4,720.45 4,721.64 72,582.4K
11:40 4,720.29 4,720.64 4,719.71 4,720.05 91,819.2K
11:41 4,720.61 4,723.51 4,720.42 4,722.48 79,994.7K
11:42 4,723.21 4,724.05 4,722.86 4,722.93 36,781.3K
11:43 4,722.69 4,724.45 4,722.39 4,723.23 76,387.2K
11:44 4,723.19 4,724.85 4,723.19 4,724.62 49,666.7K
11:45 4,722.10 4,722.20 4,720.66 4,722.07 74,084.4K
11:46 4,722.24 4,722.63 4,720.45 4,720.53 65,377.6K
11:47 4,720.66 4,720.98 4,720.58 4,720.58 24,237.9K
11:48 4,720.14 4,720.72 4,719.87 4,719.87 58,121.0K
11:49 4,720.46 4,721.46 4,720.46 4,721.36 22,622.9K
11:50 4,720.40 4,720.48 4,720.03 4,720.21 25,706.4K
11:51 4,720.31 4,720.49 4,719.83 4,720.49 46,749.1K
11:52 4,720.38 4,720.40 4,714.91 4,714.91 103,819.4K
11:53 4,715.21 4,716.30 4,715.21 4,716.27 46,336.3K
11:54 4,716.20 4,717.35 4,712.73 4,712.73 67,233.2K
11:55 4,712.73 4,712.73 4,709.54 4,712.22 88,839.2K
11:56 4,711.53 4,711.53 4,708.35 4,708.87 160,424.2K
11:57 4,708.85 4,710.71 4,708.85 4,710.57 46,078.1K
11:58 4,709.80 4,709.80 4,704.91 4,705.28 93,544.3K
11:59 4,705.05 4,705.87 4,704.26 4,704.90 126,086.8K
12:00 4,705.30 4,706.72 4,704.47 4,706.72 67,886.3K
12:01 4,706.99 4,709.25 4,706.99 4,708.68 52,417.1K
12:02 4,709.55 4,711.16 4,706.68 4,706.68 58,488.7K
12:03 4,707.00 4,708.05 4,705.79 4,708.05 56,926.5K
12:04 4,708.49 4,708.49 4,705.50 4,705.50 34,679.7K
12:05 4,706.89 4,708.90 4,706.41 4,708.90 21,793.1K
12:06 4,708.56 4,708.56 4,704.26 4,704.26 75,959.3K
12:07 4,704.08 4,704.08 4,700.76 4,700.76 101,889.2K
12:08 4,701.58 4,701.58 4,696.76 4,697.13 119,203.7K
12:09 4,697.49 4,700.72 4,697.22 4,697.49 120,843.2K
12:10 4,698.28 4,698.28 4,696.36 4,696.51 130,090.0K
12:11 4,696.08 4,696.63 4,693.47 4,693.47 116,608.8K
12:12 4,692.81 4,692.81 4,687.47 4,687.47 216,807.3K
12:13 4,687.33 4,687.60 4,684.89 4,687.60 266,307.7K
12:14 4,687.36 4,687.36 4,680.97 4,680.97 534,769.9K
12:15 4,681.27 4,686.04 4,681.03 4,684.08 358,364.8K
12:16 4,683.94 4,685.60 4,683.28 4,683.28 184,220.8K
12:17 4,683.04 4,684.42 4,681.99 4,683.49 128,376.5K
12:18 4,683.96 4,688.73 4,683.96 4,688.23 165,695.3K
12:19 4,686.90 4,691.09 4,686.90 4,690.44 82,595.1K
12:20 4,691.07 4,691.07 4,685.52 4,685.52 96,373.6K
12:21 4,685.49 4,686.15 4,683.60 4,683.68 123,198.6K
12:22 4,684.58 4,684.58 4,679.74 4,679.74 102,069.9K
12:23 4,679.89 4,681.05 4,677.24 4,677.24 116,037.1K
12:24 4,676.89 4,678.76 4,676.39 4,676.61 155,599.3K
12:25 4,676.78 4,681.41 4,676.78 4,680.84 201,124.6K
12:26 4,680.89 4,680.89 4,676.07 4,676.07 93,526.1K
12:27 4,676.97 4,677.68 4,674.99 4,674.99 120,572.7K
12:28 4,676.29 4,678.12 4,676.29 4,677.41 116,690.8K
12:29 4,676.29 4,676.44 4,673.07 4,673.12 120,168.3K
12:30 4,672.68 4,672.68 4,666.63 4,666.69 167,158.4K
12:31 4,664.21 4,664.79 4,660.95 4,661.07 448,732.0K
12:32 4,661.82 4,665.94 4,661.82 4,664.73 195,858.4K
12:33 4,664.34 4,668.61 4,664.34 4,668.22 157,788.4K
12:34 4,668.24 4,668.24 4,665.90 4,667.50 107,704.9K
12:35 4,667.13 4,667.13 4,658.57 4,660.49 350,524.5K
12:36 4,660.99 4,663.09 4,657.78 4,662.59 245,630.5K
12:37 4,664.33 4,666.93 4,664.33 4,666.75 187,432.4K
12:38 4,666.85 4,667.01 4,664.31 4,664.80 114,631.2K
12:39 4,664.51 4,664.69 4,662.35 4,662.41 144,208.5K
12:40 4,662.41 4,662.41 4,661.43 4,661.75 134,664.8K
12:41 4,664.57 4,671.81 4,664.57 4,671.81 251,924.3K
12:42 4,672.15 4,675.36 4,672.15 4,675.21 214,840.6K
12:43 4,675.93 4,676.15 4,674.90 4,676.15 91,388.6K
12:44 4,675.96 4,685.30 4,674.83 4,685.30 220,971.7K
12:45 4,684.83 4,684.83 4,678.57 4,680.52 134,007.8K
12:46 4,679.98 4,679.98 4,676.47 4,679.33 88,597.7K
12:47 4,679.47 4,680.03 4,675.24 4,675.24 76,629.0K
12:48 4,675.32 4,675.99 4,672.72 4,672.72 52,800.3K
12:49 4,672.85 4,673.30 4,672.46 4,672.74 59,432.0K
12:50 4,672.67 4,672.67 4,671.16 4,671.28 64,736.2K
12:51 4,671.98 4,677.16 4,671.58 4,677.16 115,737.4K
12:52 4,677.39 4,678.56 4,676.78 4,678.51 58,512.2K
12:53 4,678.48 4,681.72 4,678.48 4,680.30 63,401.5K
12:54 4,680.24 4,680.78 4,678.36 4,678.73 67,230.0K
12:55 4,679.08 4,680.50 4,679.08 4,680.07 52,756.0K
12:56 4,679.99 4,680.86 4,679.98 4,680.59 40,124.7K
12:57 4,680.51 4,682.52 4,680.51 4,682.52 56,777.1K
12:58 4,682.47 4,684.03 4,682.47 4,683.34 63,412.5K
12:59 4,684.23 4,688.72 4,684.23 4,688.72 143,908.0K
13:00 4,689.32 4,689.32 4,688.24 4,689.23 80,103.0K
13:01 4,689.42 4,690.96 4,689.42 4,690.08 89,544.7K
13:02 4,690.37 4,690.37 4,688.14 4,688.26 59,463.9K
13:03 4,687.73 4,687.73 4,685.18 4,685.18 51,654.8K
13:04 4,685.12 4,685.12 4,680.52 4,680.52 56,842.4K
13:05 4,680.15 4,680.54 4,678.32 4,680.54 87,631.8K
13:06 4,679.04 4,679.74 4,678.52 4,678.52 42,638.8K
13:07 4,677.82 4,678.89 4,676.88 4,678.86 42,275.0K
13:08 4,679.34 4,685.85 4,679.06 4,685.75 72,737.7K
13:09 4,686.37 4,687.69 4,683.48 4,683.48 65,103.2K
13:10 4,683.67 4,688.14 4,683.49 4,688.03 36,255.5K
13:11 4,688.03 4,696.08 4,687.91 4,696.08 143,967.7K
13:12 4,696.37 4,698.16 4,695.66 4,695.66 162,807.3K
13:13 4,695.98 4,696.51 4,694.80 4,696.21 55,666.1K
13:14 4,695.67 4,695.92 4,694.84 4,694.84 82,589.2K
13:15 4,694.99 4,695.06 4,693.39 4,694.29 69,286.4K
13:16 4,699.58 4,708.10 4,699.58 4,706.31 294,387.6K
13:17 4,706.19 4,715.78 4,706.19 4,715.64 236,731.0K
13:18 4,716.27 4,716.27 4,710.89 4,710.89 132,364.4K
13:19 4,710.67 4,711.56 4,710.18 4,710.83 124,877.2K
13:20 4,712.21 4,714.54 4,712.21 4,713.51 201,228.7K
13:21 4,713.99 4,714.01 4,712.01 4,712.31 97,619.4K
13:22 4,711.68 4,712.45 4,709.94 4,712.40 96,388.7K
13:23 4,712.33 4,716.73 4,711.60 4,716.60 110,278.9K
13:24 4,716.80 4,717.41 4,713.43 4,713.43 99,371.1K
13:25 4,713.53 4,714.85 4,712.41 4,712.41 120,065.8K
13:26 4,712.15 4,712.15 4,702.77 4,702.77 129,608.6K
13:27 4,705.17 4,706.47 4,704.62 4,706.03 43,335.6K
13:28 4,705.41 4,706.39 4,704.26 4,706.34 61,771.9K
13:29 4,706.27 4,706.61 4,705.76 4,706.61 38,424.3K
13:30 4,707.43 4,707.43 4,704.43 4,704.46 37,025.1K
13:31 4,704.04 4,704.10 4,702.77 4,702.77 28,669.1K
13:32 4,702.08 4,702.49 4,700.82 4,700.99 55,884.2K
13:33 4,700.81 4,701.92 4,699.91 4,700.45 39,329.9K
13:34 4,700.80 4,701.97 4,700.80 4,701.48 38,186.9K
13:35 4,701.75 4,702.42 4,700.30 4,700.30 30,479.9K
13:36 4,700.40 4,700.97 4,699.43 4,700.97 48,283.8K
13:37 4,700.96 4,702.04 4,700.96 4,701.28 40,289.7K
13:38 4,701.50 4,701.50 4,697.01 4,697.01 27,320.6K
13:39 4,697.05 4,697.34 4,696.20 4,696.20 36,963.6K
13:40 4,696.32 4,696.32 4,694.60 4,694.60 33,217.5K
13:41 4,694.74 4,694.74 4,693.15 4,693.15 37,077.5K
13:42 4,693.10 4,694.35 4,693.10 4,693.74 43,581.9K
13:43 4,693.58 4,693.79 4,692.79 4,693.49 23,874.2K
13:44 4,693.55 4,697.14 4,693.55 4,697.03 30,742.3K
13:45 4,699.26 4,699.85 4,698.53 4,698.97 57,453.7K
13:46 4,698.79 4,700.73 4,698.79 4,699.53 50,177.4K
13:47 4,699.44 4,702.28 4,699.35 4,702.28 51,660.7K
13:48 4,702.43 4,702.43 4,700.30 4,700.30 41,554.1K
13:49 4,700.18 4,705.02 4,700.18 4,705.02 46,055.6K
13:50 4,705.26 4,706.62 4,705.20 4,706.36 61,384.5K
13:51 4,707.13 4,708.21 4,706.22 4,707.73 72,790.1K
13:52 4,707.99 4,709.36 4,707.99 4,708.62 43,140.9K
13:53 4,708.58 4,711.08 4,708.58 4,711.08 48,860.0K
13:54 4,711.68 4,713.55 4,711.58 4,713.36 131,625.0K
13:55 4,713.04 4,713.37 4,710.46 4,710.72 60,611.2K
13:56 4,710.50 4,711.04 4,710.12 4,710.46 33,021.8K
13:57 4,711.43 4,711.43 4,710.44 4,710.67 20,794.7K
13:58 4,710.23 4,711.62 4,710.23 4,711.62 19,312.5K
13:59 4,711.72 4,712.08 4,711.25 4,712.08 19,692.2K
14:00 4,712.02 4,712.23 4,710.89 4,710.89 39,426.9K
14:01 4,711.11 4,711.49 4,710.42 4,710.42 19,136.7K
14:02 4,710.45 4,711.73 4,710.45 4,710.90 21,201.2K
14:03 4,710.65 4,711.35 4,710.30 4,711.35 50,228.2K
14:04 4,711.25 4,712.41 4,711.25 4,711.25 38,116.7K
14:05 4,711.42 4,712.55 4,711.39 4,712.24 19,191.9K
14:06 4,712.27 4,712.27 4,711.49 4,711.49 16,739.7K
14:07 4,711.58 4,711.83 4,708.54 4,708.54 57,279.7K
14:08 4,708.18 4,708.52 4,706.98 4,706.98 27,180.6K
14:09 4,706.27 4,706.27 4,701.01 4,701.01 73,655.5K
14:10 4,701.27 4,701.90 4,700.92 4,701.90 77,839.5K
14:11 4,701.97 4,702.58 4,701.95 4,701.99 15,966.3K
14:12 4,702.02 4,706.31 4,702.02 4,706.13 43,028.1K
14:13 4,706.18 4,708.57 4,706.01 4,708.31 36,338.5K
14:14 4,708.15 4,708.64 4,707.94 4,708.56 45,663.0K
14:15 4,707.90 4,708.52 4,707.19 4,707.19 47,631.0K
14:16 4,707.44 4,707.54 4,707.21 4,707.32 12,432.7K
14:17 4,706.90 4,706.90 4,704.07 4,704.07 36,475.4K
14:18 4,703.39 4,703.39 4,701.59 4,702.42 86,757.6K
14:19 4,701.47 4,701.50 4,695.70 4,695.70 159,160.4K
14:20 4,695.11 4,697.72 4,695.11 4,697.56 56,193.2K
14:21 4,697.50 4,697.60 4,696.39 4,697.58 14,873.1K
14:22 4,697.45 4,698.19 4,696.78 4,696.78 34,802.3K
14:23 4,696.90 4,703.39 4,696.02 4,703.39 48,878.2K
14:24 4,703.27 4,703.59 4,702.10 4,702.41 33,479.9K
14:25 4,702.26 4,702.48 4,700.90 4,700.90 35,300.2K
14:26 4,700.03 4,700.03 4,697.66 4,697.66 22,153.0K
14:27 4,698.27 4,702.44 4,698.27 4,701.50 40,143.3K
14:28 4,698.91 4,699.38 4,698.36 4,699.16 27,993.3K
14:29 4,697.97 4,698.30 4,697.68 4,698.30 17,368.4K
14:30 4,698.21 4,698.40 4,697.10 4,697.88 16,879.9K
14:31 4,698.01 4,702.20 4,698.01 4,701.71 47,746.0K
14:32 4,701.69 4,702.06 4,701.40 4,701.58 34,552.1K
14:33 4,701.83 4,704.30 4,701.83 4,703.90 26,173.6K
14:34 4,703.89 4,706.93 4,703.89 4,706.70 127,544.5K
14:35 4,707.16 4,710.18 4,707.16 4,710.18 132,679.0K
14:36 4,710.33 4,711.98 4,709.61 4,711.79 73,841.9K
14:37 4,711.92 4,717.02 4,711.92 4,716.44 176,852.1K
14:38 4,716.11 4,719.53 4,716.11 4,719.00 83,126.2K
14:39 4,719.29 4,719.52 4,717.63 4,718.20 62,163.5K
14:40 4,717.50 4,718.58 4,717.32 4,718.58 71,349.3K
14:41 4,718.09 4,718.32 4,716.96 4,716.96 31,778.0K
14:42 4,716.67 4,719.51 4,715.85 4,719.45 44,456.3K
14:43 4,719.51 4,724.40 4,719.47 4,724.15 159,503.0K
14:44 4,724.80 4,727.27 4,724.13 4,726.47 73,376.8K
14:45 4,725.96 4,731.97 4,725.96 4,731.82 232,424.8K
14:46 4,731.56 4,733.02 4,728.41 4,728.41 107,201.7K
14:47 4,728.40 4,730.06 4,728.40 4,729.98 47,574.1K
14:48 4,730.16 4,730.16 4,728.47 4,729.95 50,374.3K
14:49 4,730.56 4,737.68 4,730.56 4,737.47 270,936.2K
14:50 4,736.25 4,737.02 4,733.95 4,734.58 153,110.8K
14:51 4,734.71 4,734.73 4,732.01 4,732.35 63,355.5K
14:52 4,732.73 4,732.73 4,728.13 4,728.81 98,694.1K
14:53 4,728.87 4,728.87 4,724.72 4,726.38 95,089.6K
14:54 4,726.14 4,728.50 4,726.14 4,726.95 46,123.8K
14:55 4,726.54 4,727.43 4,726.27 4,726.27 49,234.1K
14:56 4,725.96 4,726.48 4,723.87 4,724.16 71,736.3K
14:57 4,724.23 4,725.74 4,724.23 4,725.65 33,736.9K
14:58 4,725.87 4,729.71 4,725.80 4,728.76 57,555.6K
14:59 4,728.49 4,732.35 4,728.09 4,732.16 38,674.9K
15:00 4,733.57 4,733.64 4,730.28 4,730.30 65,486.3K
15:01 4,730.69 4,731.44 4,730.49 4,730.49 38,306.8K
15:02 4,730.33 4,730.65 4,728.65 4,729.34 51,355.4K
15:03 4,727.61 4,727.61 4,720.26 4,721.99 123,891.8K
15:04 4,716.33 4,719.29 4,715.19 4,718.52 111,776.4K
15:05 4,718.37 4,718.37 4,712.92 4,713.16 79,339.5K
15:06 4,714.06 4,716.79 4,713.61 4,716.23 58,684.8K
15:07 4,716.25 4,718.32 4,715.82 4,717.55 22,937.3K
15:08 4,717.66 4,717.72 4,716.06 4,716.06 17,538.8K
15:09 4,716.44 4,717.76 4,716.26 4,717.76 17,336.3K
15:10 4,717.81 4,722.81 4,717.81 4,722.54 55,749.8K
15:11 4,721.01 4,724.39 4,720.42 4,724.39 26,810.3K
15:12 4,723.99 4,723.99 4,717.09 4,717.80 32,693.7K
15:13 4,719.00 4,720.98 4,718.93 4,719.57 13,648.2K
15:14 4,718.73 4,718.93 4,717.67 4,718.17 16,415.8K
15:15 4,719.38 4,720.38 4,719.38 4,719.89 23,682.5K
15:16 4,719.32 4,721.75 4,719.32 4,721.75 25,052.7K
15:17 4,721.71 4,724.54 4,721.71 4,724.54 26,095.0K
15:18 4,724.37 4,724.49 4,721.89 4,721.89 28,623.1K
15:19 4,722.07 4,729.42 4,722.07 4,729.07 101,334.0K
15:20 4,728.96 4,730.43 4,728.21 4,730.21 39,961.4K
15:21 4,730.95 4,731.11 4,728.23 4,728.23 49,083.5K
15:22 4,728.14 4,729.05 4,727.94 4,728.37 16,969.9K
15:23 4,728.38 4,731.44 4,728.38 4,730.46 45,755.1K
15:24 4,730.54 4,732.08 4,730.54 4,731.05 30,617.1K
15:25 4,731.36 4,731.89 4,729.92 4,729.92 26,139.2K
15:26 4,729.30 4,729.32 4,727.82 4,727.82 16,742.4K
15:27 4,727.92 4,727.92 4,726.43 4,726.74 24,444.9K
15:28 4,726.99 4,726.99 4,725.96 4,726.63 23,128.1K
15:29 4,726.95 4,726.95 4,725.40 4,725.40 15,508.8K
15:30 4,724.56 4,724.69 4,723.69 4,724.25 34,218.2K
15:31 4,724.84 4,725.09 4,721.60 4,721.60 34,933.9K
15:32 4,720.22 4,720.47 4,719.11 4,720.47 37,142.3K
15:33 4,720.62 4,721.80 4,719.88 4,719.88 27,357.9K
15:34 4,720.24 4,720.24 4,718.67 4,718.71 43,659.4K
15:35 4,719.23 4,720.12 4,717.30 4,717.30 36,628.7K
15:36 4,717.39 4,717.39 4,716.08 4,716.11 42,701.9K
15:37 4,716.20 4,717.07 4,716.20 4,716.56 45,030.5K
15:38 4,716.71 4,718.09 4,716.68 4,718.09 22,702.2K
15:39 4,718.24 4,718.32 4,717.63 4,717.65 20,432.2K
15:40 4,717.47 4,717.81 4,716.76 4,716.76 39,542.9K
15:41 4,716.90 4,716.90 4,716.11 4,716.26 33,588.8K
15:42 4,716.13 4,718.10 4,716.13 4,717.12 39,375.1K
15:43 4,717.19 4,720.55 4,717.19 4,720.53 19,637.8K
15:44 4,720.62 4,721.01 4,718.28 4,718.28 25,456.2K
15:45 4,718.49 4,718.49 4,717.61 4,717.81 18,467.8K
15:46 4,717.87 4,720.05 4,717.87 4,720.05 14,531.5K
15:47 4,719.96 4,720.57 4,716.22 4,716.38 36,101.6K
15:48 4,716.33 4,717.69 4,715.92 4,717.69 13,253.1K
15:49 4,718.10 4,720.41 4,718.10 4,720.41 38,976.2K
15:50 4,720.18 4,720.51 4,719.68 4,720.51 12,908.8K
15:51 4,721.10 4,721.86 4,720.22 4,721.26 19,310.2K
15:52 4,721.11 4,721.49 4,720.37 4,720.52 21,274.4K
15:53 4,720.47 4,721.81 4,719.22 4,719.36 16,375.9K
15:54 4,719.17 4,720.80 4,718.70 4,720.70 20,258.4K
15:55 4,720.79 4,720.79 4,716.64 4,716.64 20,953.7K
15:56 4,716.30 4,716.30 4,708.35 4,708.58 130,223.5K
15:57 4,709.27 4,709.27 4,707.70 4,708.05 51,565.3K
15:58 4,708.60 4,709.31 4,708.48 4,708.69 27,799.2K
15:59 4,708.74 4,710.89 4,708.74 4,710.02 27,941.9K
16:00 4,708.90 4,708.90 4,704.53 4,704.67 51,532.2K
16:01 4,705.00 4,705.00 4,703.78 4,704.57 57,859.1K
16:02 4,704.54 4,705.18 4,702.00 4,703.36 61,572.5K
16:03 4,704.27 4,707.97 4,704.27 4,707.97 34,970.1K
16:04 4,708.27 4,712.50 4,708.27 4,711.88 51,340.2K
16:05 4,711.95 4,711.95 4,709.59 4,711.01 34,086.4K
16:06 4,710.96 4,711.67 4,710.96 4,711.49 11,179.0K
16:07 4,711.56 4,712.68 4,711.47 4,712.56 17,950.9K
16:08 4,712.65 4,714.51 4,712.65 4,714.09 28,867.8K
16:09 4,713.56 4,713.56 4,707.10 4,707.49 32,826.7K
16:10 4,707.53 4,710.59 4,707.53 4,710.59 21,191.1K
16:11 4,710.41 4,710.56 4,709.71 4,710.33 9,155.8K
16:12 4,710.44 4,710.77 4,709.39 4,710.71 21,521.2K
16:13 4,710.91 4,711.22 4,707.52 4,707.93 48,162.8K
16:14 4,707.39 4,707.39 4,706.28 4,707.29 60,855.8K
16:15 4,707.33 4,710.56 4,707.33 4,710.39 20,199.3K
16:16 4,709.79 4,712.20 4,709.79 4,712.20 42,196.0K
16:17 4,712.50 4,712.50 4,710.81 4,710.81 17,888.9K
16:18 4,710.73 4,710.73 4,709.44 4,709.55 18,134.5K
16:19 4,709.71 4,709.71 4,706.35 4,706.43 39,867.1K
16:20 4,706.54 4,708.27 4,706.12 4,708.27 42,990.0K
16:21 4,709.82 4,712.40 4,709.64 4,712.40 12,461.7K
16:22 4,711.87 4,711.87 4,707.86 4,707.86 40,983.6K
16:23 4,707.81 4,710.70 4,707.81 4,708.98 13,354.0K
16:24 4,709.02 4,711.13 4,709.02 4,710.63 17,389.5K
16:25 4,710.84 4,710.84 4,703.40 4,703.99 67,536.2K
16:26 4,704.22 4,705.48 4,704.22 4,704.86 22,066.2K
16:27 4,705.14 4,706.98 4,705.14 4,706.98 18,621.9K
16:28 4,707.79 4,709.58 4,707.79 4,709.31 22,915.9K
16:29 4,709.19 4,709.33 4,706.41 4,706.45 25,298.2K
16:30 4,705.91 4,706.14 4,700.89 4,701.97 66,663.5K
16:31 4,703.67 4,706.06 4,703.67 4,703.99 21,051.0K
16:32 4,704.97 4,704.97 4,702.15 4,702.26 26,847.0K
16:33 4,701.74 4,703.46 4,701.60 4,701.86 43,260.6K
16:34 4,701.67 4,702.18 4,697.86 4,697.86 100,032.7K
16:35 4,698.06 4,698.41 4,694.26 4,694.73 127,781.9K
16:36 4,694.89 4,697.73 4,694.89 4,697.73 50,360.6K
16:37 4,697.99 4,698.69 4,697.65 4,698.32 29,994.7K
16:38 4,698.25 4,699.22 4,693.68 4,693.68 40,121.3K
16:39 4,693.76 4,694.26 4,693.06 4,693.51 48,216.3K
16:40 4,693.01 4,693.01 4,690.81 4,691.24 40,188.5K
16:41 4,691.52 4,695.25 4,691.52 4,695.02 62,690.7K
16:42 4,694.65 4,696.39 4,694.65 4,695.48 33,226.9K
16:43 4,695.99 4,696.15 4,695.46 4,696.15 35,349.7K
16:44 4,697.32 4,700.25 4,697.32 4,699.48 48,516.9K
16:45 4,699.47 4,699.47 4,695.17 4,695.39 36,944.8K
16:46 4,695.22 4,696.81 4,695.03 4,696.21 17,373.7K
16:47 4,696.56 4,696.65 4,692.87 4,693.09 47,016.7K
16:48 4,693.79 4,693.79 4,692.49 4,693.13 28,882.2K
16:49 4,693.13 4,694.02 4,692.50 4,693.69 22,860.1K
16:50 4,693.13 4,693.46 4,692.44 4,692.91 32,219.0K
16:51 4,693.05 4,693.22 4,691.64 4,691.64 21,883.2K
16:52 4,690.16 4,690.16 4,686.69 4,686.75 113,741.7K
16:53 4,687.34 4,689.37 4,685.15 4,685.64 164,495.7K
16:54 4,685.88 4,688.92 4,685.88 4,688.32 45,990.7K
16:55 4,687.73 4,687.73 4,683.76 4,683.94 76,839.9K
16:56 4,684.58 4,686.86 4,683.96 4,686.86 40,178.8K
16:57 4,684.26 4,687.61 4,684.26 4,687.61 38,207.3K
16:58 4,687.36 4,690.33 4,687.36 4,690.33 56,156.4K
16:59 4,689.70 4,690.39 4,686.95 4,687.43 62,214.5K
17:00 4,687.28 4,691.37 4,687.28 4,691.37 56,056.8K
17:01 4,692.59 4,692.84 4,691.41 4,691.73 53,973.0K
17:02 4,692.03 4,692.03 4,691.39 4,691.80 16,916.6K
17:03 4,691.95 4,695.70 4,691.95 4,695.65 47,936.1K
17:04 4,695.23 4,697.71 4,695.23 4,697.35 41,136.1K
17:05 4,697.02 4,697.02 4,694.09 4,694.98 58,656.7K
17:06 4,695.35 4,695.35 4,694.82 4,695.31 24,926.0K
17:07 4,695.23 4,696.85 4,695.23 4,696.32 39,965.1K
17:08 4,696.52 4,698.94 4,696.52 4,698.63 40,077.2K
17:09 4,698.89 4,698.95 4,698.22 4,698.51 22,664.8K
17:10 4,698.08 4,698.08 4,692.21 4,692.43 83,320.5K
17:11 4,692.22 4,692.34 4,689.40 4,689.40 56,358.5K
17:12 4,686.68 4,688.71 4,686.14 4,687.62 102,544.6K
17:13 4,685.93 4,686.76 4,685.20 4,686.49 139,512.4K
17:14 4,686.57 4,689.26 4,685.85 4,685.85 58,153.5K
17:15 4,686.74 4,688.48 4,686.74 4,687.79 33,113.4K
17:16 4,687.41 4,687.41 4,685.45 4,686.59 41,882.5K
17:17 4,686.69 4,686.76 4,683.12 4,683.62 35,430.8K
17:18 4,684.39 4,687.44 4,684.39 4,687.44 17,336.1K
17:19 4,687.55 4,692.17 4,687.55 4,690.60 43,723.8K
17:20 4,690.58 4,692.60 4,689.85 4,692.20 17,969.9K
17:21 4,691.02 4,691.62 4,690.80 4,691.17 25,589.9K
17:22 4,691.91 4,694.36 4,691.26 4,693.24 44,291.0K
17:23 4,693.14 4,693.14 4,690.68 4,690.68 52,948.3K
17:24 4,690.58 4,691.56 4,690.36 4,691.48 24,875.5K
17:25 4,691.51 4,692.95 4,691.51 4,692.80 12,007.3K
17:26 4,692.75 4,693.44 4,692.50 4,692.92 27,730.5K
17:27 4,692.78 4,692.89 4,692.15 4,692.36 10,482.3K
17:28 4,692.27 4,692.27 4,689.66 4,690.06 10,138.7K
17:29 4,689.95 4,690.02 4,688.26 4,688.89 31,193.7K
17:30 4,688.21 4,688.21 4,685.94 4,686.27 113,578.5K
17:31 4,686.00 4,686.00 4,683.74 4,683.90 166,098.4K
17:32 4,683.91 4,688.12 4,683.91 4,687.98 53,486.4K
17:33 4,687.93 4,687.93 4,684.90 4,684.90 68,690.7K
17:34 4,684.97 4,685.61 4,684.24 4,685.24 26,525.3K
17:35 4,684.44 4,685.88 4,684.44 4,684.90 21,371.6K
17:36 4,684.92 4,685.13 4,681.48 4,681.69 51,047.1K
17:37 4,681.43 4,681.43 4,678.08 4,678.11 98,483.4K
17:38 4,678.66 4,678.66 4,677.46 4,677.46 127,442.2K
17:39 4,676.52 4,676.52 4,672.74 4,672.74 116,873.9K
17:40 4,672.91 4,672.91 4,671.80 4,672.80 119,714.2K
17:41 4,672.76 4,675.23 4,672.76 4,674.59 64,961.8K
17:42 4,674.68 4,676.60 4,674.68 4,676.34 40,513.6K
17:43 4,676.50 4,678.04 4,675.80 4,676.42 54,240.9K
17:44 4,676.50 4,676.50 4,675.18 4,675.58 68,886.8K
17:45 4,675.78 4,675.78 4,671.70 4,673.33 120,777.2K
17:46 4,673.12 4,673.12 4,671.22 4,671.70 41,800.2K
17:47 4,671.99 4,674.11 4,671.99 4,673.82 37,633.9K
17:48 4,673.85 4,673.85 4,672.27 4,672.67 76,579.7K
17:49 4,673.63 4,673.63 4,670.90 4,670.90 62,541.2K
17:50 4,671.10 4,671.10 4,669.73 4,670.83 72,210.7K
17:51 4,671.26 4,671.52 4,667.99 4,667.99 63,428.0K
17:52 4,667.42 4,667.90 4,666.79 4,667.90 127,984.0K
17:53 4,667.95 4,668.53 4,667.47 4,667.85 60,184.8K
17:54 4,667.60 4,667.60 4,666.20 4,666.20 106,096.0K
17:55 4,666.30 4,667.39 4,665.77 4,666.77 90,077.5K
17:56 4,667.23 4,668.39 4,666.74 4,667.93 47,782.1K
17:57 4,668.53 4,669.17 4,667.53 4,669.17 85,474.3K
17:58 4,667.72 4,668.95 4,667.41 4,668.25 87,011.8K
17:59 4,668.07 4,668.97 4,668.04 4,668.97 56,231.6K
18:00 4,668.95 4,670.71 4,668.29 4,670.71 57,901.5K
18:01 4,670.77 4,674.00 4,670.77 4,674.00 130,244.2K
18:02 4,674.08 4,681.81 4,674.02 4,681.81 155,759.2K
18:03 4,683.17 4,683.38 4,681.84 4,682.59 133,557.2K
18:04 4,682.72 4,684.70 4,681.73 4,684.54 92,481.3K
18:05 4,684.19 4,684.75 4,682.65 4,683.28 107,594.8K
18:06 4,682.39 4,682.39 4,680.22 4,681.49 37,280.1K
18:07 4,681.67 4,682.96 4,681.16 4,681.98 73,015.6K
18:08 4,682.09 4,682.09 4,679.12 4,679.12 66,713.3K
18:09 4,678.33 4,678.68 4,676.27 4,676.27 68,734.7K
18:10 4,676.47 4,677.27 4,676.24 4,676.90 29,470.5K
18:11 4,677.14 4,677.85 4,676.64 4,677.85 81,940.4K
18:12 4,678.01 4,679.64 4,674.47 4,679.64 143,703.5K
18:13 4,680.72 4,684.14 4,680.72 4,684.14 58,148.6K
18:14 4,684.07 4,685.20 4,682.54 4,682.54 61,012.0K
18:15 4,682.90 4,684.71 4,682.90 4,684.60 55,967.1K
18:16 4,684.80 4,685.50 4,682.88 4,683.28 48,820.5K
18:17 4,682.95 4,682.95 4,680.01 4,680.07 53,317.6K
18:18 4,680.06 4,682.52 4,680.06 4,682.17 39,517.4K
18:19 4,682.36 4,684.30 4,682.24 4,684.01 32,177.8K
18:20 4,683.98 4,684.20 4,682.99 4,682.99 39,791.6K
18:21 4,683.02 4,683.48 4,683.02 4,683.41 32,806.3K
18:22 4,683.15 4,683.48 4,683.05 4,683.10 24,009.5K
18:23 4,682.72 4,682.72 4,677.86 4,678.15 55,709.2K
18:24 4,678.90 4,680.58 4,678.87 4,680.58 36,995.5K
18:25 4,682.77 4,683.15 4,679.61 4,679.61 37,158.1K
18:26 4,679.10 4,679.57 4,677.95 4,679.57 30,347.1K
18:27 4,679.88 4,679.88 4,678.98 4,679.72 25,364.4K
18:28 4,680.01 4,680.99 4,680.01 4,680.89 28,163.9K
18:29 4,681.17 4,681.17 4,679.72 4,679.72 20,230.3K
18:30 4,679.77 4,679.83 4,679.32 4,679.71 20,745.1K
18:31 4,679.72 4,680.35 4,679.44 4,679.49 35,901.6K
18:32 4,679.56 4,680.68 4,679.44 4,680.68 15,927.2K
18:33 4,680.57 4,681.29 4,680.57 4,681.25 20,085.1K
18:34 4,681.22 4,682.56 4,680.90 4,681.67 31,216.0K
18:35 4,681.92 4,682.12 4,681.46 4,682.04 21,365.0K
18:36 4,682.15 4,682.15 4,681.07 4,681.07 28,267.3K
18:37 4,680.64 4,680.64 4,677.73 4,677.73 85,043.4K
18:38 4,677.65 4,678.01 4,676.95 4,677.43 44,768.0K
18:39 4,676.97 4,677.38 4,676.56 4,677.11 66,721.9K
18:40 4,676.83 4,676.83 4,676.83 4,676.83 1,012.2K
18:51 4,678.31 4,678.31 4,678.31 4,678.31 66,384.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible