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 4,693.93 4,702.59 4,693.93 4,699.81 237,862.2K
10:01 4,700.28 4,700.97 4,693.20 4,693.20 161,616.6K
10:02 4,692.57 4,696.40 4,692.53 4,696.40 85,526.7K
10:03 4,696.84 4,697.60 4,695.94 4,695.94 97,831.0K
10:04 4,695.51 4,695.51 4,692.84 4,693.15 116,803.5K
10:05 4,693.39 4,702.04 4,693.39 4,702.04 189,197.7K
10:06 4,704.51 4,706.99 4,703.16 4,706.99 212,821.5K
10:07 4,709.59 4,713.29 4,709.59 4,713.29 239,112.6K
10:08 4,712.44 4,712.57 4,709.56 4,709.56 186,544.8K
10:09 4,707.11 4,707.11 4,703.57 4,703.57 149,508.2K
10:10 4,703.18 4,706.16 4,700.99 4,706.16 161,674.0K
10:11 4,706.97 4,706.97 4,702.93 4,703.67 39,534.7K
10:12 4,703.35 4,703.82 4,697.13 4,697.13 139,038.8K
10:13 4,696.45 4,698.84 4,696.07 4,698.83 105,203.0K
10:14 4,697.87 4,699.76 4,697.87 4,698.73 35,924.5K
10:15 4,698.80 4,698.80 4,686.40 4,686.40 197,074.1K
10:16 4,688.86 4,688.86 4,679.35 4,679.35 310,278.0K
10:17 4,677.99 4,685.03 4,677.99 4,680.75 170,855.1K
10:18 4,680.36 4,680.47 4,678.99 4,680.27 169,926.2K
10:19 4,680.76 4,685.31 4,680.76 4,685.31 88,719.0K
10:20 4,684.39 4,684.39 4,677.23 4,677.23 89,716.5K
10:21 4,675.04 4,678.90 4,673.92 4,678.59 119,891.2K
10:22 4,678.04 4,678.54 4,675.20 4,676.54 167,896.0K
10:23 4,676.92 4,679.08 4,676.92 4,679.08 90,849.6K
10:24 4,678.90 4,680.28 4,678.90 4,680.23 94,861.3K
10:25 4,680.70 4,685.16 4,679.99 4,685.16 148,333.1K
10:26 4,684.43 4,684.55 4,681.95 4,683.36 82,350.2K
10:27 4,683.09 4,684.13 4,683.09 4,683.94 40,100.7K
10:28 4,683.86 4,683.99 4,681.28 4,682.13 66,949.7K
10:29 4,682.40 4,684.77 4,682.06 4,684.62 84,444.4K
10:30 4,686.08 4,695.37 4,686.08 4,695.37 167,739.6K
10:31 4,697.61 4,698.03 4,695.59 4,697.34 156,861.4K
10:32 4,697.35 4,697.49 4,693.53 4,693.53 64,118.5K
10:33 4,694.71 4,695.70 4,692.00 4,693.08 60,441.9K
10:34 4,692.64 4,693.32 4,692.03 4,692.43 39,539.4K
10:35 4,692.54 4,693.46 4,690.62 4,690.62 68,740.2K
10:36 4,688.97 4,690.59 4,688.32 4,690.51 76,353.5K
10:37 4,690.99 4,692.48 4,689.62 4,692.48 28,448.6K
10:38 4,692.62 4,693.09 4,691.44 4,692.31 38,778.4K
10:39 4,692.33 4,692.34 4,691.76 4,692.00 40,188.1K
10:40 4,691.93 4,694.67 4,691.93 4,694.67 64,191.1K
10:41 4,695.65 4,698.02 4,695.53 4,697.70 57,396.8K
10:42 4,697.94 4,698.73 4,695.21 4,696.85 53,835.0K
10:43 4,696.80 4,699.75 4,696.80 4,699.75 89,398.4K
10:44 4,700.83 4,702.87 4,700.67 4,702.30 98,722.1K
10:45 4,701.72 4,702.63 4,701.13 4,701.13 53,060.4K
10:46 4,700.69 4,700.76 4,699.29 4,699.29 36,524.7K
10:47 4,699.16 4,699.97 4,698.75 4,699.51 37,735.2K
10:48 4,699.93 4,700.90 4,699.72 4,700.63 43,425.0K
10:49 4,700.61 4,700.61 4,699.29 4,699.29 52,817.8K
10:50 4,699.47 4,701.49 4,699.47 4,701.49 71,459.1K
10:51 4,701.68 4,701.69 4,697.72 4,698.03 112,864.6K
10:52 4,696.49 4,696.49 4,693.42 4,693.62 86,839.1K
10:53 4,695.31 4,696.21 4,693.07 4,693.07 49,589.3K
10:54 4,692.88 4,693.68 4,691.38 4,691.38 80,328.7K
10:55 4,690.79 4,692.58 4,690.08 4,692.45 94,846.0K
10:56 4,692.38 4,695.14 4,692.08 4,695.14 54,699.0K
10:57 4,696.16 4,696.96 4,694.40 4,694.71 47,951.4K
10:58 4,694.45 4,694.45 4,691.67 4,691.67 29,341.9K
10:59 4,690.27 4,690.27 4,684.74 4,685.05 138,095.8K
11:00 4,684.44 4,686.98 4,683.37 4,686.81 118,889.2K
11:01 4,687.11 4,688.22 4,687.11 4,687.74 38,971.8K
11:02 4,689.24 4,691.81 4,689.24 4,690.02 74,071.1K
11:03 4,689.41 4,691.70 4,689.41 4,691.22 28,059.5K
11:04 4,691.10 4,691.10 4,687.92 4,687.92 31,928.7K
11:05 4,685.66 4,686.16 4,678.89 4,679.63 145,318.7K
11:06 4,679.49 4,681.60 4,676.63 4,676.63 186,350.8K
11:07 4,676.00 4,681.58 4,675.78 4,681.58 106,403.3K
11:08 4,681.58 4,681.58 4,678.85 4,679.55 61,959.8K
11:09 4,679.65 4,680.22 4,678.13 4,679.94 46,610.5K
11:10 4,678.29 4,680.92 4,678.08 4,679.31 66,230.2K
11:11 4,678.00 4,678.00 4,673.60 4,673.60 67,960.0K
11:12 4,673.03 4,675.61 4,673.03 4,674.61 71,610.0K
11:13 4,674.84 4,676.11 4,674.72 4,674.76 74,404.0K
11:14 4,671.08 4,671.08 4,666.87 4,667.07 312,827.0K
11:15 4,667.41 4,667.64 4,665.57 4,667.26 275,291.7K
11:16 4,666.97 4,667.45 4,661.22 4,661.22 180,064.3K
11:17 4,659.52 4,665.90 4,659.52 4,665.31 184,808.4K
11:18 4,664.75 4,664.75 4,661.18 4,661.92 228,499.1K
11:19 4,662.56 4,664.57 4,662.38 4,664.57 131,222.6K
11:20 4,665.03 4,665.04 4,663.23 4,664.34 90,419.2K
11:21 4,664.37 4,664.37 4,660.17 4,660.18 257,862.5K
11:22 4,660.77 4,663.51 4,660.77 4,662.94 143,022.1K
11:23 4,662.77 4,662.77 4,661.30 4,661.83 85,885.6K
11:24 4,661.41 4,663.98 4,661.41 4,663.98 78,993.5K
11:25 4,664.61 4,670.46 4,664.61 4,670.46 94,436.8K
11:26 4,671.38 4,671.38 4,666.48 4,666.48 192,368.2K
11:27 4,666.35 4,668.84 4,666.26 4,666.26 112,105.3K
11:28 4,667.15 4,670.43 4,667.15 4,670.43 85,487.1K
11:29 4,670.71 4,671.28 4,669.84 4,670.47 68,684.0K
11:30 4,670.24 4,671.84 4,669.94 4,671.72 85,017.0K
11:31 4,671.58 4,671.58 4,669.95 4,669.95 90,193.3K
11:32 4,670.26 4,670.41 4,668.95 4,668.95 41,928.3K
11:33 4,668.69 4,669.27 4,668.37 4,669.05 57,487.9K
11:34 4,669.09 4,669.47 4,667.23 4,667.38 51,221.3K
11:35 4,666.62 4,668.18 4,666.57 4,668.18 54,363.4K
11:36 4,668.72 4,668.72 4,665.96 4,666.49 62,967.7K
11:37 4,666.32 4,668.16 4,666.32 4,666.44 108,048.6K
11:38 4,666.32 4,666.32 4,662.73 4,662.73 94,751.2K
11:39 4,662.93 4,663.25 4,662.40 4,662.65 53,991.9K
11:40 4,662.43 4,665.40 4,662.43 4,663.21 59,313.8K
11:41 4,664.11 4,666.38 4,664.11 4,666.38 69,548.2K
11:42 4,666.64 4,668.40 4,666.64 4,668.40 139,693.5K
11:43 4,669.00 4,671.82 4,668.61 4,671.64 158,932.9K
11:44 4,671.60 4,671.74 4,669.34 4,669.48 144,837.1K
11:45 4,669.71 4,671.53 4,669.53 4,671.53 126,120.2K
11:46 4,671.52 4,672.22 4,671.50 4,672.22 93,918.0K
11:47 4,672.70 4,673.99 4,672.65 4,673.99 123,486.6K
11:48 4,679.67 4,680.90 4,678.70 4,679.95 312,904.0K
11:49 4,679.08 4,679.82 4,677.65 4,678.96 83,674.2K
11:50 4,678.41 4,682.45 4,678.41 4,682.38 122,800.2K
11:51 4,683.04 4,683.11 4,680.94 4,682.66 88,816.5K
11:52 4,682.59 4,682.80 4,680.02 4,680.34 83,815.7K
11:53 4,681.25 4,683.52 4,681.25 4,682.15 96,778.6K
11:54 4,682.08 4,682.08 4,680.55 4,680.60 58,247.5K
11:55 4,679.44 4,680.78 4,679.43 4,680.60 49,230.0K
11:56 4,680.64 4,681.11 4,680.53 4,680.98 31,335.6K
11:57 4,682.26 4,682.71 4,681.43 4,682.61 99,223.2K
11:58 4,682.01 4,682.44 4,681.22 4,681.22 51,271.9K
11:59 4,681.34 4,681.41 4,679.25 4,681.41 62,289.9K
12:00 4,681.48 4,681.48 4,679.62 4,679.62 46,739.4K
12:01 4,679.04 4,679.04 4,676.10 4,676.10 77,519.8K
12:02 4,674.76 4,674.76 4,672.48 4,674.20 92,695.6K
12:03 4,674.11 4,674.11 4,672.86 4,673.06 58,227.1K
12:04 4,673.08 4,673.83 4,672.44 4,672.76 76,749.1K
12:05 4,672.64 4,673.71 4,672.25 4,673.18 51,476.6K
12:06 4,674.07 4,675.36 4,674.03 4,675.36 46,316.0K
12:07 4,675.81 4,677.26 4,674.78 4,675.02 39,054.1K
12:08 4,674.82 4,675.06 4,671.31 4,671.41 32,151.0K
12:09 4,671.11 4,671.63 4,669.95 4,670.38 54,553.9K
12:10 4,670.00 4,671.81 4,670.00 4,671.81 40,587.8K
12:11 4,672.21 4,675.02 4,672.18 4,674.48 52,864.2K
12:12 4,673.93 4,674.32 4,673.61 4,673.64 42,823.7K
12:13 4,673.15 4,673.15 4,670.76 4,672.32 127,558.6K
12:14 4,672.34 4,673.47 4,671.94 4,671.94 47,804.1K
12:15 4,671.04 4,671.19 4,668.48 4,668.48 100,418.0K
12:16 4,666.97 4,667.18 4,665.97 4,665.97 88,461.3K
12:17 4,666.71 4,669.59 4,666.71 4,669.59 58,619.5K
12:18 4,669.23 4,669.23 4,668.32 4,669.17 54,476.7K
12:19 4,669.58 4,670.83 4,669.58 4,670.11 62,355.2K
12:20 4,670.05 4,670.62 4,669.75 4,670.50 63,527.6K
12:21 4,670.88 4,671.68 4,670.31 4,671.54 27,065.4K
12:22 4,671.12 4,671.12 4,670.49 4,670.56 39,855.1K
12:23 4,669.79 4,669.79 4,664.52 4,664.52 230,718.5K
12:24 4,664.50 4,664.50 4,663.81 4,663.94 52,150.2K
12:25 4,663.96 4,664.32 4,662.88 4,663.68 59,063.7K
12:26 4,663.56 4,663.56 4,662.07 4,662.07 74,443.4K
12:27 4,661.17 4,663.19 4,660.47 4,662.44 78,093.9K
12:28 4,662.58 4,663.30 4,660.17 4,660.49 93,417.9K
12:29 4,660.52 4,660.55 4,660.03 4,660.28 113,791.1K
12:30 4,659.57 4,659.57 4,654.85 4,656.06 485,069.0K
12:31 4,657.33 4,660.02 4,657.27 4,660.02 130,486.5K
12:32 4,660.39 4,660.69 4,659.22 4,659.94 74,787.8K
12:33 4,661.14 4,663.30 4,661.06 4,663.30 66,739.7K
12:34 4,664.50 4,666.48 4,664.50 4,665.37 93,027.9K
12:35 4,665.39 4,665.46 4,663.35 4,664.33 49,333.9K
12:36 4,667.37 4,669.41 4,667.37 4,669.26 97,877.3K
12:37 4,669.32 4,672.21 4,669.32 4,671.61 88,743.8K
12:38 4,671.45 4,671.45 4,668.38 4,668.38 48,669.1K
12:39 4,668.42 4,669.98 4,668.42 4,669.46 47,683.6K
12:40 4,669.85 4,669.91 4,668.08 4,668.08 36,805.9K
12:41 4,667.30 4,668.36 4,667.30 4,668.32 57,251.6K
12:42 4,668.02 4,668.02 4,665.98 4,666.50 47,048.6K
12:43 4,666.32 4,667.66 4,665.94 4,667.47 37,439.1K
12:44 4,667.55 4,667.55 4,665.82 4,665.93 35,014.4K
12:45 4,666.00 4,666.51 4,665.34 4,666.22 39,764.6K
12:46 4,666.43 4,667.89 4,666.05 4,667.89 57,370.0K
12:47 4,669.07 4,672.03 4,669.07 4,671.68 77,808.9K
12:48 4,672.54 4,672.72 4,670.46 4,671.34 53,839.7K
12:49 4,671.59 4,671.98 4,671.11 4,671.65 45,291.8K
12:50 4,671.66 4,673.73 4,671.51 4,673.30 48,724.9K
12:51 4,673.53 4,676.63 4,673.53 4,676.63 120,883.6K
12:52 4,678.24 4,680.64 4,678.24 4,679.33 117,268.4K
12:53 4,679.05 4,679.05 4,677.34 4,677.55 79,065.0K
12:54 4,677.56 4,677.92 4,676.70 4,676.70 100,413.5K
12:55 4,675.99 4,676.13 4,675.05 4,675.05 40,740.1K
12:56 4,674.75 4,675.13 4,672.52 4,672.52 51,103.1K
12:57 4,672.58 4,673.15 4,671.98 4,671.98 33,195.1K
12:58 4,671.18 4,671.35 4,669.95 4,669.95 25,915.2K
12:59 4,670.17 4,671.36 4,670.06 4,671.21 32,829.3K
13:00 4,670.60 4,672.89 4,670.60 4,672.56 47,022.8K
13:01 4,673.05 4,675.96 4,673.05 4,675.85 48,396.7K
13:02 4,676.23 4,677.13 4,675.31 4,676.65 52,811.9K
13:03 4,676.78 4,677.96 4,676.58 4,676.58 60,070.2K
13:04 4,677.45 4,677.92 4,677.15 4,677.15 42,064.6K
13:05 4,677.25 4,678.46 4,676.96 4,678.46 64,531.7K
13:06 4,679.32 4,681.21 4,679.32 4,681.21 72,714.3K
13:07 4,681.46 4,684.38 4,681.46 4,683.63 150,225.3K
13:08 4,683.95 4,684.09 4,681.33 4,681.44 86,215.9K
13:09 4,681.58 4,681.94 4,680.75 4,681.30 66,340.9K
13:10 4,681.11 4,681.27 4,680.70 4,680.88 26,617.0K
13:11 4,681.18 4,681.33 4,680.64 4,681.33 39,458.7K
13:12 4,681.28 4,682.24 4,681.28 4,682.24 40,029.4K
13:13 4,682.63 4,684.16 4,682.63 4,683.97 44,966.4K
13:14 4,684.43 4,686.65 4,684.43 4,686.65 89,918.9K
13:15 4,686.54 4,688.42 4,686.48 4,686.67 219,234.4K
13:16 4,686.80 4,687.94 4,686.69 4,687.26 109,570.2K
13:17 4,686.76 4,686.76 4,684.79 4,685.13 41,421.4K
13:18 4,685.28 4,688.77 4,685.28 4,688.43 72,453.4K
13:19 4,688.71 4,688.71 4,687.07 4,687.77 52,834.9K
13:20 4,687.17 4,687.44 4,686.92 4,687.13 34,675.3K
13:21 4,687.12 4,687.40 4,686.72 4,687.15 50,140.5K
13:22 4,687.35 4,689.73 4,686.84 4,689.73 28,105.2K
13:23 4,689.79 4,689.79 4,686.39 4,687.30 62,889.0K
13:24 4,688.52 4,688.52 4,685.77 4,685.87 27,913.8K
13:25 4,684.67 4,685.57 4,684.63 4,685.55 31,492.9K
13:26 4,685.67 4,686.03 4,685.38 4,685.41 26,887.6K
13:27 4,685.55 4,686.36 4,685.22 4,686.20 15,330.0K
13:28 4,686.21 4,687.93 4,686.21 4,686.62 45,157.1K
13:29 4,686.72 4,686.72 4,682.19 4,682.19 56,941.6K
13:30 4,681.94 4,683.97 4,681.94 4,683.97 36,332.8K
13:31 4,684.34 4,684.34 4,682.43 4,682.48 28,392.3K
13:32 4,680.78 4,681.19 4,679.90 4,681.19 62,110.3K
13:33 4,681.46 4,682.44 4,681.46 4,682.44 21,778.6K
13:34 4,682.52 4,682.74 4,681.89 4,682.11 19,943.9K
13:35 4,682.17 4,684.32 4,682.17 4,683.99 35,437.7K
13:36 4,683.32 4,684.86 4,683.32 4,684.61 35,471.0K
13:37 4,685.18 4,685.18 4,684.31 4,684.31 27,638.2K
13:38 4,683.91 4,684.13 4,682.77 4,683.60 44,615.2K
13:39 4,683.98 4,683.98 4,678.80 4,678.96 84,225.5K
13:40 4,679.91 4,682.54 4,679.91 4,682.14 35,201.0K
13:41 4,682.50 4,684.20 4,682.11 4,684.02 35,569.9K
13:42 4,682.91 4,682.91 4,682.31 4,682.31 31,500.2K
13:43 4,681.79 4,682.07 4,678.93 4,679.88 52,668.1K
13:44 4,679.79 4,680.74 4,679.79 4,680.07 22,733.4K
13:45 4,679.63 4,679.98 4,679.60 4,679.60 15,124.9K
13:46 4,679.72 4,679.75 4,677.31 4,677.31 106,078.9K
13:47 4,677.25 4,677.29 4,675.53 4,677.02 88,731.9K
13:48 4,676.69 4,677.23 4,675.66 4,675.91 22,374.9K
13:49 4,675.50 4,675.96 4,675.33 4,675.58 35,281.6K
13:50 4,675.32 4,675.41 4,673.89 4,674.04 32,714.9K
13:51 4,672.95 4,674.83 4,672.83 4,674.83 48,120.6K
13:52 4,674.84 4,676.83 4,674.69 4,676.37 27,454.4K
13:53 4,676.53 4,676.89 4,676.53 4,676.87 27,055.4K
13:54 4,675.30 4,677.34 4,675.30 4,677.34 31,006.6K
13:55 4,677.99 4,677.99 4,676.37 4,676.53 30,201.2K
13:56 4,676.17 4,676.17 4,675.06 4,675.49 42,361.6K
13:57 4,675.62 4,677.31 4,675.42 4,677.31 14,222.1K
13:58 4,677.29 4,677.29 4,675.78 4,675.83 17,933.7K
13:59 4,676.10 4,676.45 4,675.98 4,676.45 14,536.7K
14:00 4,676.78 4,678.22 4,676.78 4,677.61 23,224.2K
14:01 4,678.28 4,678.48 4,677.73 4,678.31 17,160.7K
14:02 4,678.15 4,678.46 4,678.15 4,678.28 21,305.4K
14:03 4,678.11 4,678.22 4,677.38 4,677.41 23,101.5K
14:04 4,677.30 4,677.94 4,676.83 4,677.94 29,828.7K
14:05 4,677.52 4,677.52 4,676.90 4,677.04 22,167.9K
14:06 4,677.29 4,678.74 4,677.13 4,678.74 24,695.7K
14:07 4,679.44 4,683.37 4,679.27 4,683.37 78,930.3K
14:08 4,683.63 4,684.80 4,683.63 4,684.70 61,286.1K
14:09 4,684.53 4,684.53 4,683.51 4,683.68 44,989.0K
14:10 4,684.07 4,685.45 4,683.63 4,683.80 28,136.0K
14:11 4,683.93 4,687.61 4,683.93 4,687.61 77,902.6K
14:12 4,688.35 4,689.21 4,688.35 4,688.96 58,212.5K
14:13 4,689.11 4,690.20 4,688.85 4,689.31 36,538.0K
14:14 4,687.63 4,688.01 4,685.86 4,685.94 44,926.7K
14:15 4,686.15 4,689.33 4,686.15 4,689.33 98,678.9K
14:16 4,689.66 4,691.10 4,689.66 4,690.28 149,006.2K
14:17 4,689.76 4,689.76 4,688.34 4,688.34 78,321.4K
14:18 4,686.49 4,686.57 4,685.06 4,685.06 52,811.3K
14:19 4,685.07 4,687.99 4,685.07 4,687.62 34,163.3K
14:20 4,686.79 4,687.42 4,686.67 4,687.25 26,236.5K
14:21 4,687.33 4,688.15 4,684.11 4,684.52 52,541.8K
14:22 4,684.57 4,687.61 4,684.44 4,687.34 17,113.3K
14:23 4,687.23 4,687.44 4,686.10 4,686.85 17,665.9K
14:24 4,687.00 4,687.00 4,685.80 4,685.88 26,969.4K
14:25 4,685.00 4,686.24 4,684.69 4,685.63 22,303.4K
14:26 4,685.99 4,688.19 4,685.99 4,687.59 52,359.6K
14:27 4,687.46 4,687.91 4,687.15 4,687.50 52,449.9K
14:28 4,686.90 4,687.97 4,686.90 4,687.97 53,724.6K
14:29 4,687.84 4,692.50 4,687.77 4,691.33 88,322.2K
14:30 4,693.52 4,695.08 4,693.08 4,693.08 119,208.5K
14:31 4,691.35 4,693.96 4,691.35 4,693.96 56,950.7K
14:32 4,694.31 4,695.94 4,693.58 4,695.22 73,439.6K
14:33 4,693.71 4,695.67 4,693.59 4,695.67 72,528.2K
14:34 4,695.77 4,696.49 4,695.11 4,695.11 84,507.1K
14:35 4,696.16 4,696.42 4,692.67 4,692.67 43,975.5K
14:36 4,692.33 4,693.04 4,690.35 4,690.35 34,993.8K
14:37 4,690.31 4,690.31 4,688.80 4,688.92 26,086.7K
14:38 4,688.73 4,689.43 4,688.62 4,688.68 30,948.6K
14:39 4,688.70 4,689.07 4,688.33 4,689.07 24,736.3K
14:40 4,689.18 4,690.21 4,688.79 4,690.21 40,006.3K
14:41 4,693.31 4,693.31 4,687.96 4,688.19 49,617.3K
14:42 4,688.70 4,689.83 4,688.60 4,689.83 31,001.0K
14:43 4,691.72 4,692.69 4,691.62 4,692.69 47,678.3K
14:44 4,693.09 4,693.21 4,692.69 4,692.99 30,199.3K
14:45 4,693.86 4,696.54 4,693.86 4,696.54 53,819.3K
14:46 4,696.21 4,698.28 4,696.21 4,698.17 80,215.7K
14:47 4,697.43 4,697.71 4,697.10 4,697.22 203,010.6K
14:48 4,697.06 4,697.59 4,696.86 4,697.12 42,529.7K
14:49 4,697.40 4,697.40 4,696.35 4,696.65 36,122.0K
14:50 4,696.74 4,697.17 4,696.01 4,696.49 53,808.6K
14:51 4,696.33 4,696.99 4,695.77 4,695.77 52,584.5K
14:52 4,695.92 4,696.35 4,695.68 4,695.97 28,980.2K
14:53 4,695.97 4,698.29 4,695.97 4,698.29 26,238.5K
14:54 4,697.79 4,697.79 4,696.22 4,697.04 61,211.0K
14:55 4,696.75 4,697.39 4,694.77 4,694.77 46,828.9K
14:56 4,694.95 4,694.95 4,694.00 4,694.73 57,835.6K
14:57 4,694.81 4,694.91 4,693.67 4,693.67 74,263.8K
14:58 4,693.78 4,694.00 4,692.93 4,692.93 36,026.8K
14:59 4,692.72 4,692.94 4,691.75 4,691.75 48,367.1K
15:00 4,691.53 4,692.06 4,691.48 4,691.48 33,444.3K
15:01 4,692.30 4,693.17 4,692.07 4,692.46 29,794.2K
15:02 4,692.61 4,693.29 4,692.61 4,693.24 22,612.1K
15:03 4,693.26 4,693.50 4,693.07 4,693.08 35,064.5K
15:04 4,693.59 4,694.35 4,693.40 4,694.35 23,350.5K
15:05 4,694.23 4,694.23 4,692.35 4,692.55 31,282.3K
15:06 4,692.70 4,692.70 4,690.23 4,690.23 25,849.6K
15:07 4,689.90 4,689.90 4,687.34 4,688.42 78,014.1K
15:08 4,688.57 4,689.66 4,688.15 4,689.57 22,780.7K
15:09 4,689.44 4,689.44 4,687.41 4,687.41 35,920.5K
15:10 4,687.28 4,688.79 4,686.84 4,687.63 45,491.0K
15:11 4,688.26 4,689.53 4,688.26 4,689.34 27,859.3K
15:12 4,689.41 4,689.41 4,688.06 4,688.89 30,827.5K
15:13 4,688.58 4,688.58 4,686.89 4,687.81 36,196.1K
15:14 4,687.69 4,688.22 4,686.32 4,686.32 38,648.4K
15:15 4,685.36 4,687.60 4,685.36 4,687.22 103,093.6K
15:16 4,687.02 4,687.05 4,685.82 4,685.82 48,564.8K
15:17 4,686.12 4,686.54 4,684.82 4,684.82 27,772.0K
15:18 4,684.59 4,685.01 4,684.25 4,684.70 35,573.8K
15:19 4,685.06 4,685.49 4,684.40 4,684.55 25,825.4K
15:20 4,685.26 4,686.39 4,685.26 4,686.03 32,780.6K
15:21 4,686.46 4,687.37 4,686.20 4,687.37 14,793.5K
15:22 4,687.56 4,687.83 4,686.83 4,686.85 20,728.9K
15:23 4,687.20 4,688.38 4,686.35 4,686.35 37,086.6K
15:24 4,685.87 4,687.84 4,685.87 4,687.61 51,463.3K
15:25 4,687.25 4,687.25 4,686.24 4,686.69 38,605.1K
15:26 4,686.12 4,686.24 4,685.47 4,685.76 40,535.6K
15:27 4,685.54 4,685.76 4,684.46 4,684.46 27,694.6K
15:28 4,683.41 4,683.41 4,680.18 4,681.81 133,158.1K
15:29 4,682.36 4,682.45 4,680.91 4,681.04 40,881.8K
15:30 4,680.68 4,682.21 4,680.53 4,682.21 110,454.3K
15:31 4,682.66 4,684.02 4,682.02 4,683.56 29,904.2K
15:32 4,681.67 4,682.24 4,680.54 4,680.54 62,331.3K
15:33 4,680.72 4,682.40 4,680.72 4,682.40 36,082.1K
15:34 4,682.47 4,684.10 4,682.47 4,684.10 12,205.8K
15:35 4,684.08 4,684.34 4,682.73 4,682.73 48,199.7K
15:36 4,682.79 4,683.18 4,681.92 4,682.06 10,490.7K
15:37 4,681.78 4,682.74 4,681.78 4,681.86 35,408.2K
15:38 4,681.81 4,681.90 4,681.16 4,681.16 12,445.9K
15:39 4,681.10 4,681.10 4,679.59 4,679.59 30,552.4K
15:40 4,679.88 4,679.98 4,679.01 4,679.59 51,511.3K
15:41 4,679.97 4,680.37 4,679.30 4,679.75 35,067.4K
15:42 4,679.92 4,680.50 4,679.80 4,680.15 34,089.4K
15:43 4,679.94 4,680.54 4,679.72 4,680.54 30,564.6K
15:44 4,680.76 4,681.55 4,680.59 4,681.30 14,846.3K
15:45 4,681.13 4,681.13 4,678.03 4,678.03 103,155.9K
15:46 4,678.31 4,678.49 4,675.40 4,675.40 73,067.9K
15:47 4,675.95 4,676.26 4,675.20 4,675.20 25,981.5K
15:48 4,675.45 4,677.01 4,675.04 4,676.81 55,958.4K
15:49 4,677.03 4,677.77 4,676.45 4,677.37 29,548.3K
15:50 4,677.67 4,677.81 4,675.56 4,675.56 34,412.3K
15:51 4,675.19 4,677.05 4,675.19 4,676.85 27,205.6K
15:52 4,676.48 4,676.68 4,675.63 4,676.32 35,337.8K
15:53 4,676.30 4,676.68 4,675.94 4,676.61 20,941.1K
15:54 4,677.37 4,680.74 4,677.37 4,680.74 41,812.8K
15:55 4,681.35 4,681.52 4,679.99 4,680.78 39,856.0K
15:56 4,680.57 4,681.13 4,679.07 4,681.06 52,583.3K
15:57 4,680.20 4,681.27 4,679.97 4,681.27 31,110.7K
15:58 4,681.45 4,681.45 4,679.47 4,679.47 24,708.0K
15:59 4,679.36 4,680.48 4,679.36 4,680.48 11,065.4K
16:00 4,680.54 4,683.23 4,680.54 4,683.23 45,435.1K
16:01 4,683.64 4,685.65 4,683.64 4,685.26 73,468.3K
16:02 4,686.02 4,686.83 4,684.67 4,686.16 47,970.1K
16:03 4,686.30 4,686.34 4,685.27 4,686.00 48,621.6K
16:04 4,685.42 4,685.63 4,684.66 4,685.55 45,502.0K
16:05 4,685.27 4,685.30 4,683.79 4,683.92 36,933.2K
16:06 4,683.43 4,683.43 4,681.04 4,681.38 33,941.4K
16:07 4,681.15 4,681.91 4,680.84 4,681.32 19,565.9K
16:08 4,681.30 4,682.61 4,681.30 4,682.40 25,018.6K
16:09 4,681.79 4,682.61 4,681.79 4,682.25 11,143.8K
16:10 4,682.92 4,684.77 4,682.44 4,684.48 18,175.0K
16:11 4,684.32 4,685.42 4,684.32 4,684.78 29,505.3K
16:12 4,684.52 4,685.45 4,684.52 4,685.22 22,806.9K
16:13 4,685.65 4,685.65 4,684.98 4,685.16 18,452.3K
16:14 4,685.91 4,687.98 4,685.91 4,687.98 31,973.3K
16:15 4,688.24 4,689.65 4,688.24 4,689.65 45,327.8K
16:16 4,689.43 4,692.12 4,689.43 4,691.85 40,371.7K
16:17 4,691.11 4,691.44 4,690.49 4,690.70 47,365.7K
16:18 4,690.23 4,691.17 4,689.27 4,689.61 25,160.2K
16:19 4,689.79 4,690.94 4,689.42 4,690.44 25,517.7K
16:20 4,690.54 4,690.60 4,689.72 4,689.72 30,455.2K
16:21 4,689.47 4,689.47 4,688.69 4,689.16 29,734.2K
16:22 4,689.08 4,689.69 4,689.08 4,689.61 24,148.7K
16:23 4,690.69 4,690.94 4,690.32 4,690.85 41,661.5K
16:24 4,690.65 4,690.65 4,689.48 4,689.68 20,033.6K
16:25 4,689.75 4,690.36 4,689.75 4,690.36 20,840.3K
16:26 4,690.35 4,690.35 4,688.49 4,688.57 31,989.6K
16:27 4,688.61 4,689.06 4,688.44 4,688.44 55,196.3K
16:28 4,688.72 4,688.86 4,688.05 4,688.08 19,923.6K
16:29 4,688.13 4,688.38 4,687.34 4,687.91 30,059.6K
16:30 4,688.09 4,688.47 4,687.67 4,688.21 37,545.7K
16:31 4,687.84 4,688.38 4,687.84 4,688.33 20,692.5K
16:32 4,688.70 4,688.85 4,688.04 4,688.53 32,131.4K
16:33 4,688.40 4,688.54 4,687.72 4,687.87 44,271.7K
16:34 4,688.04 4,689.22 4,688.04 4,688.92 88,331.9K
16:35 4,688.56 4,690.90 4,688.56 4,690.70 85,809.3K
16:36 4,690.54 4,691.36 4,690.54 4,691.36 45,787.3K
16:37 4,692.00 4,692.53 4,691.30 4,692.33 73,256.8K
16:38 4,692.15 4,692.15 4,689.63 4,689.81 31,001.0K
16:39 4,690.16 4,692.60 4,690.16 4,691.76 39,392.5K
16:40 4,691.27 4,692.98 4,691.27 4,692.58 37,849.0K
16:41 4,692.63 4,694.23 4,692.63 4,693.91 42,109.9K
16:42 4,694.30 4,696.68 4,694.27 4,696.68 77,590.8K
16:43 4,697.00 4,697.95 4,696.73 4,697.70 81,049.1K
16:44 4,697.85 4,698.17 4,696.46 4,696.53 37,947.8K
16:45 4,696.69 4,697.54 4,696.62 4,697.11 23,963.7K
16:46 4,696.90 4,698.20 4,696.51 4,698.20 73,255.1K
16:47 4,698.66 4,702.28 4,698.66 4,702.20 73,733.2K
16:48 4,702.09 4,704.27 4,702.09 4,704.27 112,702.7K
16:49 4,703.56 4,704.44 4,703.37 4,704.44 93,510.2K
16:50 4,705.81 4,710.95 4,705.72 4,708.79 238,572.3K
16:51 4,708.87 4,711.80 4,708.34 4,711.62 125,694.6K
16:52 4,710.97 4,715.35 4,710.97 4,715.33 185,750.2K
16:53 4,715.12 4,715.12 4,713.34 4,713.84 157,260.6K
16:54 4,713.24 4,713.53 4,712.00 4,713.19 84,860.6K
16:55 4,713.33 4,715.58 4,713.07 4,715.45 119,905.0K
16:56 4,715.16 4,715.58 4,711.79 4,711.83 106,944.2K
16:57 4,710.50 4,710.56 4,708.82 4,708.82 77,725.0K
16:58 4,708.67 4,710.78 4,708.35 4,710.55 111,300.0K
16:59 4,708.85 4,709.26 4,706.85 4,706.85 64,720.7K
17:00 4,707.20 4,708.92 4,707.20 4,708.05 59,464.0K
17:01 4,707.17 4,707.75 4,705.59 4,705.79 112,328.3K
17:02 4,705.54 4,706.69 4,704.80 4,706.69 48,749.9K
17:03 4,707.28 4,707.95 4,704.02 4,704.02 60,378.4K
17:04 4,702.72 4,702.85 4,701.05 4,702.64 95,284.8K
17:05 4,703.29 4,704.57 4,703.29 4,704.57 40,257.0K
17:06 4,704.35 4,704.35 4,703.16 4,703.67 21,653.0K
17:07 4,704.06 4,705.24 4,704.06 4,705.11 27,526.5K
17:08 4,706.52 4,708.38 4,706.35 4,708.26 81,645.0K
17:09 4,707.77 4,708.79 4,707.77 4,708.67 35,793.5K
17:10 4,708.63 4,710.75 4,706.04 4,706.04 77,554.1K
17:11 4,706.09 4,709.35 4,706.09 4,708.42 22,303.9K
17:12 4,707.85 4,710.21 4,707.64 4,710.19 54,845.0K
17:13 4,710.58 4,711.57 4,710.40 4,711.19 31,258.8K
17:14 4,710.33 4,712.51 4,710.08 4,712.51 64,094.0K
17:15 4,713.28 4,719.99 4,713.28 4,719.63 256,735.1K
17:16 4,719.61 4,721.97 4,719.61 4,721.00 158,793.8K
17:17 4,721.09 4,723.28 4,721.09 4,723.17 85,908.9K
17:18 4,724.09 4,727.90 4,724.09 4,727.90 156,833.7K
17:19 4,728.07 4,729.82 4,727.65 4,729.82 146,393.7K
17:20 4,729.45 4,735.10 4,729.45 4,734.45 257,559.2K
17:21 4,733.78 4,734.45 4,731.40 4,731.40 113,203.5K
17:22 4,731.50 4,731.50 4,726.24 4,729.97 119,158.6K
17:23 4,729.25 4,732.54 4,728.76 4,731.82 104,717.9K
17:24 4,731.26 4,734.06 4,731.06 4,734.06 97,801.2K
17:25 4,733.64 4,740.57 4,733.64 4,740.57 190,748.7K
17:26 4,740.99 4,741.44 4,740.59 4,740.93 233,518.9K
17:27 4,739.99 4,740.55 4,735.31 4,735.31 136,293.4K
17:28 4,735.78 4,736.20 4,734.16 4,734.97 110,303.6K
17:29 4,734.02 4,734.81 4,729.60 4,729.60 106,208.8K
17:30 4,729.39 4,732.41 4,729.39 4,730.31 69,492.9K
17:31 4,730.08 4,730.08 4,728.04 4,728.48 78,601.7K
17:32 4,728.60 4,731.15 4,728.11 4,728.14 55,921.3K
17:33 4,727.09 4,729.61 4,727.09 4,728.53 62,742.7K
17:34 4,728.30 4,728.30 4,727.54 4,727.67 49,905.6K
17:35 4,727.56 4,727.56 4,725.46 4,726.59 52,627.3K
17:36 4,726.41 4,726.41 4,723.50 4,723.50 84,885.4K
17:37 4,723.55 4,726.17 4,722.38 4,726.17 80,148.0K
17:38 4,726.19 4,726.19 4,722.70 4,722.70 52,815.9K
17:39 4,722.04 4,722.30 4,720.92 4,722.30 68,143.6K
17:40 4,721.81 4,726.23 4,721.80 4,726.23 57,481.3K
17:41 4,726.17 4,730.04 4,726.17 4,728.96 38,698.0K
17:42 4,728.17 4,728.17 4,727.73 4,727.85 50,060.8K
17:43 4,728.05 4,731.46 4,727.89 4,731.46 66,594.7K
17:44 4,731.09 4,731.57 4,731.02 4,731.57 38,270.6K
17:45 4,731.38 4,734.04 4,731.38 4,733.43 103,161.4K
17:46 4,733.52 4,734.85 4,733.52 4,733.94 91,342.5K
17:47 4,733.44 4,736.09 4,733.44 4,736.09 80,983.2K
17:48 4,735.90 4,736.02 4,733.64 4,733.74 56,118.8K
17:49 4,733.67 4,734.12 4,729.38 4,729.38 80,714.4K
17:50 4,730.79 4,733.97 4,730.79 4,733.97 44,260.7K
17:51 4,734.32 4,736.70 4,734.32 4,736.70 48,452.5K
17:52 4,737.05 4,737.05 4,735.85 4,736.73 60,163.3K
17:53 4,732.51 4,732.51 4,731.02 4,732.34 81,950.8K
17:54 4,732.18 4,732.44 4,730.77 4,730.77 46,839.3K
17:55 4,729.83 4,731.48 4,729.63 4,729.96 59,189.1K
17:56 4,730.95 4,731.06 4,726.71 4,726.71 74,613.9K
17:57 4,724.89 4,726.62 4,724.89 4,726.07 59,970.1K
17:58 4,729.06 4,729.33 4,726.64 4,726.68 66,463.9K
17:59 4,726.01 4,726.01 4,721.15 4,721.15 55,473.6K
18:00 4,721.80 4,722.64 4,721.33 4,721.33 71,760.0K
18:01 4,721.61 4,721.72 4,719.53 4,719.53 73,001.2K
18:02 4,719.91 4,719.91 4,718.84 4,719.14 54,701.5K
18:03 4,718.50 4,718.67 4,717.03 4,717.45 40,646.1K
18:04 4,717.45 4,718.85 4,717.45 4,718.20 40,461.6K
18:05 4,717.26 4,717.77 4,716.82 4,717.20 47,730.2K
18:06 4,716.25 4,717.42 4,716.25 4,716.89 35,051.1K
18:07 4,717.48 4,718.50 4,713.93 4,714.13 58,774.6K
18:08 4,713.26 4,714.21 4,713.05 4,713.88 60,169.2K
18:09 4,713.20 4,716.40 4,712.39 4,716.10 51,484.6K
18:10 4,715.58 4,715.58 4,713.99 4,714.02 22,019.6K
18:11 4,713.75 4,714.05 4,713.08 4,713.61 36,451.6K
18:12 4,713.37 4,713.45 4,712.40 4,712.40 34,871.1K
18:13 4,712.99 4,714.39 4,712.99 4,714.33 35,358.3K
18:14 4,713.78 4,716.24 4,713.78 4,716.08 53,011.9K
18:15 4,715.97 4,720.72 4,715.10 4,720.72 98,495.4K
18:16 4,720.52 4,721.20 4,720.45 4,720.81 47,912.2K
18:17 4,720.68 4,724.21 4,720.44 4,724.21 48,303.0K
18:18 4,724.22 4,724.22 4,722.37 4,722.37 43,826.7K
18:19 4,722.13 4,722.98 4,721.64 4,721.95 36,166.5K
18:20 4,723.46 4,727.00 4,723.46 4,727.00 71,705.2K
18:21 4,724.20 4,727.54 4,724.20 4,727.54 95,985.8K
18:22 4,728.66 4,728.75 4,728.22 4,728.61 43,013.5K
18:23 4,728.24 4,729.87 4,728.24 4,729.83 44,517.5K
18:24 4,728.92 4,729.07 4,725.24 4,725.33 58,013.2K
18:25 4,723.56 4,726.47 4,723.56 4,726.47 37,646.4K
18:26 4,726.27 4,726.37 4,725.70 4,726.12 37,133.1K
18:27 4,726.61 4,726.61 4,725.66 4,725.96 27,394.1K
18:28 4,726.02 4,726.20 4,724.23 4,724.23 31,409.1K
18:29 4,724.30 4,724.30 4,722.51 4,722.51 77,680.2K
18:30 4,721.63 4,722.93 4,721.63 4,722.75 81,022.8K
18:31 4,722.41 4,723.02 4,722.01 4,722.97 27,755.2K
18:32 4,722.47 4,723.55 4,722.47 4,723.04 26,463.8K
18:33 4,723.24 4,724.32 4,723.20 4,724.32 46,632.0K
18:34 4,724.21 4,724.90 4,723.95 4,724.19 19,478.0K
18:35 4,724.79 4,725.66 4,724.29 4,725.29 35,159.3K
18:36 4,725.23 4,725.23 4,721.97 4,721.97 145,628.7K
18:37 4,721.44 4,723.26 4,721.44 4,722.35 116,989.7K
18:38 4,722.20 4,722.58 4,720.46 4,720.46 91,046.5K
18:39 4,719.34 4,720.88 4,719.23 4,720.44 228,349.3K
18:40 4,720.08 4,720.08 4,720.08 4,720.08 127,545.9K
18:51 4,719.47 4,719.47 4,719.47 4,719.47 151,768.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible