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 4,794.97 4,797.02 4,793.30 4,795.99 311,915.7K
10:01 4,793.95 4,796.42 4,792.81 4,792.81 327,139.3K
10:02 4,794.02 4,795.78 4,790.53 4,790.53 157,258.4K
10:03 4,787.02 4,788.77 4,784.13 4,787.33 355,471.7K
10:04 4,787.81 4,788.19 4,787.10 4,787.73 102,271.2K
10:05 4,787.91 4,793.50 4,787.91 4,793.09 255,934.6K
10:06 4,792.49 4,793.39 4,790.96 4,791.06 161,590.2K
10:07 4,791.74 4,798.78 4,791.74 4,798.78 230,447.3K
10:08 4,798.30 4,804.93 4,798.30 4,804.93 221,092.4K
10:09 4,805.18 4,808.46 4,805.18 4,808.46 213,763.3K
10:10 4,807.60 4,807.60 4,804.81 4,807.25 197,326.4K
10:11 4,807.53 4,809.67 4,807.07 4,808.63 208,048.3K
10:12 4,808.24 4,808.73 4,804.39 4,804.39 172,378.7K
10:13 4,802.22 4,802.77 4,799.02 4,800.43 144,115.5K
10:14 4,801.12 4,802.74 4,801.12 4,802.44 86,661.9K
10:15 4,802.43 4,804.70 4,802.43 4,804.70 120,591.8K
10:16 4,804.98 4,804.98 4,803.54 4,803.91 135,123.4K
10:17 4,803.98 4,803.98 4,797.97 4,797.97 204,486.1K
10:18 4,798.24 4,798.24 4,795.87 4,796.62 147,626.4K
10:19 4,796.60 4,797.08 4,795.80 4,797.08 109,081.5K
10:20 4,796.89 4,801.65 4,796.87 4,800.92 112,265.5K
10:21 4,801.67 4,804.46 4,801.67 4,804.46 109,422.0K
10:22 4,804.88 4,808.98 4,804.88 4,808.98 141,548.4K
10:23 4,808.87 4,808.87 4,804.06 4,804.06 182,707.3K
10:24 4,802.83 4,805.08 4,802.14 4,805.08 123,107.1K
10:25 4,806.08 4,807.01 4,805.07 4,806.03 93,418.9K
10:26 4,806.48 4,807.68 4,804.69 4,804.69 72,007.1K
10:27 4,803.08 4,805.10 4,802.80 4,802.80 122,834.4K
10:28 4,802.73 4,803.27 4,802.02 4,802.02 156,747.5K
10:29 4,799.95 4,799.95 4,797.65 4,797.65 172,397.8K
10:30 4,797.71 4,798.52 4,796.87 4,796.87 132,147.2K
10:31 4,796.15 4,796.15 4,791.79 4,793.57 251,436.0K
10:32 4,793.60 4,794.39 4,793.51 4,793.65 89,990.0K
10:33 4,793.91 4,793.91 4,791.63 4,791.63 104,703.8K
10:34 4,791.63 4,791.63 4,790.86 4,790.99 104,919.5K
10:35 4,790.62 4,792.71 4,790.62 4,792.71 105,756.2K
10:36 4,793.55 4,793.55 4,791.78 4,793.00 92,120.7K
10:37 4,792.70 4,792.70 4,789.30 4,789.35 112,019.4K
10:38 4,789.70 4,790.45 4,789.36 4,789.79 115,506.6K
10:39 4,789.58 4,789.95 4,788.82 4,789.58 87,889.2K
10:40 4,789.26 4,790.04 4,787.95 4,790.04 103,819.8K
10:41 4,790.04 4,790.50 4,789.23 4,790.32 113,357.6K
10:42 4,791.11 4,793.81 4,790.85 4,793.81 63,519.2K
10:43 4,794.46 4,794.46 4,791.18 4,794.16 111,060.1K
10:44 4,795.02 4,801.67 4,795.02 4,800.37 94,781.8K
10:45 4,800.42 4,800.42 4,796.97 4,796.97 50,383.1K
10:46 4,795.35 4,796.37 4,795.35 4,796.18 58,982.9K
10:47 4,795.98 4,795.98 4,794.82 4,794.82 66,967.8K
10:48 4,794.22 4,794.63 4,792.86 4,794.61 72,859.9K
10:49 4,794.52 4,795.43 4,794.48 4,795.27 35,560.5K
10:50 4,795.23 4,796.17 4,795.23 4,796.03 36,458.4K
10:51 4,796.15 4,796.15 4,793.77 4,793.96 36,895.1K
10:52 4,793.87 4,793.87 4,792.42 4,792.58 35,463.0K
10:53 4,792.73 4,794.78 4,792.73 4,794.38 24,762.1K
10:54 4,794.71 4,794.83 4,793.99 4,793.99 21,354.3K
10:55 4,793.44 4,794.53 4,793.27 4,794.53 55,577.5K
10:56 4,796.44 4,796.59 4,794.03 4,794.45 75,766.3K
10:57 4,794.53 4,794.53 4,793.50 4,793.50 33,765.0K
10:58 4,793.96 4,795.28 4,793.96 4,795.28 26,316.2K
10:59 4,794.87 4,794.94 4,794.61 4,794.91 48,686.9K
11:00 4,794.34 4,795.45 4,794.27 4,794.79 65,323.5K
11:01 4,795.21 4,795.21 4,789.41 4,789.45 132,053.1K
11:02 4,788.00 4,788.00 4,785.56 4,785.58 208,537.2K
11:03 4,786.06 4,787.01 4,785.79 4,786.71 128,280.3K
11:04 4,786.53 4,786.93 4,785.97 4,786.71 98,311.3K
11:05 4,786.87 4,787.07 4,785.97 4,786.28 31,911.2K
11:06 4,785.75 4,786.25 4,784.89 4,785.19 46,375.2K
11:07 4,785.19 4,785.22 4,782.36 4,782.36 97,771.2K
11:08 4,782.19 4,783.18 4,781.50 4,783.08 66,361.9K
11:09 4,783.53 4,783.53 4,780.60 4,781.87 158,225.0K
11:10 4,782.57 4,782.57 4,781.46 4,781.88 82,586.7K
11:11 4,781.90 4,786.21 4,781.30 4,786.21 100,369.6K
11:12 4,786.56 4,787.63 4,786.56 4,787.54 33,945.4K
11:13 4,787.31 4,787.55 4,786.80 4,786.80 41,912.7K
11:14 4,786.85 4,787.87 4,786.49 4,787.58 49,347.6K
11:15 4,787.67 4,787.94 4,786.14 4,786.14 38,340.0K
11:16 4,786.26 4,787.16 4,786.26 4,787.16 48,373.7K
11:17 4,787.62 4,789.68 4,787.34 4,789.68 114,435.0K
11:18 4,790.06 4,792.58 4,790.06 4,792.04 86,612.4K
11:19 4,791.89 4,792.63 4,791.74 4,791.93 58,781.9K
11:20 4,791.34 4,792.14 4,791.05 4,791.60 58,121.1K
11:21 4,792.36 4,793.25 4,792.04 4,792.86 61,345.8K
11:22 4,792.70 4,793.39 4,792.25 4,792.25 49,620.4K
11:23 4,792.61 4,792.61 4,791.65 4,791.65 30,220.9K
11:24 4,791.80 4,791.80 4,787.71 4,787.71 73,007.4K
11:25 4,787.45 4,787.45 4,786.21 4,786.21 41,784.2K
11:26 4,787.07 4,788.85 4,787.00 4,788.85 38,047.2K
11:27 4,788.76 4,789.60 4,788.57 4,789.56 18,764.2K
11:28 4,789.56 4,793.04 4,789.52 4,792.30 76,114.9K
11:29 4,792.67 4,793.75 4,792.05 4,792.08 37,199.5K
11:30 4,794.16 4,798.37 4,794.16 4,798.18 133,593.9K
11:31 4,798.55 4,800.35 4,798.55 4,800.02 74,282.4K
11:32 4,799.23 4,799.23 4,795.40 4,796.25 82,858.5K
11:33 4,796.76 4,797.59 4,796.30 4,796.94 28,478.8K
11:34 4,797.32 4,798.16 4,796.48 4,796.48 30,642.0K
11:35 4,796.51 4,797.59 4,796.44 4,797.59 23,667.7K
11:36 4,798.10 4,798.12 4,797.21 4,797.21 42,888.6K
11:37 4,797.17 4,799.11 4,796.89 4,799.11 57,649.9K
11:38 4,799.61 4,802.90 4,799.45 4,802.90 130,497.2K
11:39 4,802.40 4,802.74 4,802.23 4,802.45 73,640.8K
11:40 4,803.20 4,803.88 4,802.68 4,802.85 42,300.8K
11:41 4,801.44 4,801.44 4,797.44 4,798.95 60,616.9K
11:42 4,799.85 4,799.85 4,798.11 4,798.14 40,672.6K
11:43 4,797.97 4,798.06 4,791.38 4,792.30 140,610.9K
11:44 4,793.78 4,798.73 4,793.64 4,798.71 78,542.5K
11:45 4,799.08 4,799.08 4,793.90 4,795.57 77,095.8K
11:46 4,795.96 4,798.12 4,795.96 4,797.29 23,910.2K
11:47 4,796.94 4,797.11 4,794.06 4,794.06 123,425.0K
11:48 4,794.18 4,794.18 4,790.22 4,791.26 41,695.5K
11:49 4,791.05 4,791.87 4,790.75 4,791.87 27,131.1K
11:50 4,790.56 4,790.56 4,786.97 4,788.42 81,340.4K
11:51 4,788.56 4,790.05 4,788.52 4,788.83 31,627.6K
11:52 4,788.48 4,789.84 4,788.34 4,789.55 27,674.8K
11:53 4,789.56 4,789.73 4,789.25 4,789.73 24,505.2K
11:54 4,789.87 4,791.02 4,789.46 4,790.63 42,166.5K
11:55 4,791.07 4,791.20 4,790.07 4,790.77 58,103.3K
11:56 4,790.65 4,791.64 4,790.64 4,791.64 15,495.9K
11:57 4,792.03 4,793.75 4,792.03 4,793.47 44,290.8K
11:58 4,793.54 4,795.58 4,793.54 4,794.26 62,214.3K
11:59 4,794.70 4,794.70 4,793.16 4,794.13 29,732.0K
12:00 4,793.83 4,793.83 4,791.26 4,792.13 20,809.8K
12:01 4,794.26 4,794.38 4,793.21 4,793.78 44,494.0K
12:02 4,795.02 4,795.94 4,794.60 4,795.94 42,105.0K
12:03 4,796.38 4,797.60 4,796.38 4,797.54 26,248.2K
12:04 4,797.47 4,797.47 4,795.27 4,795.27 36,688.7K
12:05 4,795.84 4,796.99 4,795.75 4,795.93 17,852.7K
12:06 4,795.99 4,796.39 4,795.44 4,795.81 34,274.5K
12:07 4,796.29 4,797.00 4,795.95 4,796.69 24,890.3K
12:08 4,796.82 4,796.93 4,796.04 4,796.53 28,512.1K
12:09 4,796.98 4,799.91 4,796.98 4,799.71 61,325.7K
12:10 4,800.20 4,801.13 4,799.70 4,801.13 38,612.6K
12:11 4,801.19 4,802.75 4,801.16 4,802.47 47,945.8K
12:12 4,801.89 4,804.54 4,801.71 4,804.54 65,080.8K
12:13 4,804.37 4,805.72 4,804.27 4,804.50 109,955.8K
12:14 4,804.34 4,804.79 4,802.72 4,802.72 59,108.9K
12:15 4,802.51 4,802.72 4,801.81 4,802.38 42,521.0K
12:16 4,802.24 4,802.24 4,800.87 4,801.16 21,449.9K
12:17 4,800.63 4,800.95 4,798.79 4,799.30 39,363.9K
12:18 4,799.24 4,800.80 4,798.98 4,800.76 20,098.8K
12:19 4,800.80 4,800.92 4,799.97 4,799.97 9,891.7K
12:20 4,800.17 4,801.41 4,799.72 4,801.35 14,123.2K
12:21 4,801.04 4,801.43 4,799.99 4,800.59 19,300.2K
12:22 4,800.38 4,800.45 4,799.24 4,799.34 13,647.8K
12:23 4,799.54 4,799.99 4,799.41 4,799.90 19,816.5K
12:24 4,800.12 4,800.28 4,798.99 4,798.99 25,214.2K
12:25 4,798.00 4,800.94 4,798.00 4,800.94 40,312.2K
12:26 4,800.29 4,802.54 4,800.29 4,802.54 98,592.1K
12:27 4,802.74 4,802.78 4,801.86 4,802.49 45,670.7K
12:28 4,802.62 4,802.88 4,802.46 4,802.80 32,901.5K
12:29 4,803.40 4,803.49 4,803.15 4,803.34 14,830.3K
12:30 4,803.58 4,804.15 4,803.52 4,803.82 28,056.7K
12:31 4,804.24 4,804.85 4,804.05 4,804.74 41,224.9K
12:32 4,804.80 4,804.80 4,799.72 4,799.72 68,142.5K
12:33 4,799.59 4,800.05 4,799.58 4,799.79 47,065.0K
12:34 4,799.62 4,799.89 4,799.53 4,799.53 18,946.2K
12:35 4,799.87 4,804.91 4,799.87 4,804.91 67,738.5K
12:36 4,804.71 4,806.30 4,804.71 4,806.30 43,309.7K
12:37 4,806.20 4,807.29 4,805.31 4,806.49 77,849.3K
12:38 4,806.44 4,807.19 4,805.94 4,807.08 44,278.6K
12:39 4,806.92 4,808.61 4,806.92 4,808.51 84,616.4K
12:40 4,809.01 4,813.83 4,809.01 4,813.82 133,550.2K
12:41 4,814.40 4,814.65 4,811.65 4,811.75 93,039.6K
12:42 4,811.76 4,811.76 4,811.01 4,811.39 39,907.2K
12:43 4,810.67 4,813.02 4,810.67 4,812.97 37,300.6K
12:44 4,813.05 4,813.38 4,812.77 4,812.77 29,595.2K
12:45 4,811.90 4,811.90 4,809.38 4,809.38 64,281.0K
12:46 4,809.28 4,809.51 4,808.76 4,809.30 48,232.9K
12:47 4,810.47 4,811.08 4,810.47 4,810.59 29,079.2K
12:48 4,810.35 4,810.35 4,806.13 4,806.37 34,546.5K
12:49 4,805.04 4,805.64 4,804.24 4,805.64 42,077.5K
12:50 4,805.29 4,806.42 4,805.22 4,805.85 17,949.8K
12:51 4,806.04 4,806.54 4,805.94 4,806.29 15,742.0K
12:52 4,806.33 4,806.74 4,805.95 4,806.14 14,749.5K
12:53 4,805.70 4,805.97 4,804.68 4,804.69 28,371.6K
12:54 4,804.60 4,806.43 4,804.60 4,805.78 34,677.1K
12:55 4,805.54 4,807.03 4,805.54 4,807.03 17,217.9K
12:56 4,806.83 4,808.44 4,806.83 4,808.44 19,010.1K
12:57 4,808.61 4,809.48 4,807.99 4,808.24 17,893.5K
12:58 4,808.49 4,808.56 4,807.99 4,808.56 19,688.6K
12:59 4,808.37 4,808.77 4,808.17 4,808.48 22,256.7K
13:00 4,808.33 4,810.19 4,808.31 4,810.19 52,025.0K
13:01 4,810.09 4,810.40 4,809.35 4,810.13 74,018.7K
13:02 4,811.15 4,811.60 4,811.08 4,811.60 50,670.0K
13:03 4,811.62 4,813.17 4,811.62 4,812.90 36,643.8K
13:04 4,812.65 4,813.01 4,812.44 4,812.98 39,252.3K
13:05 4,812.90 4,813.36 4,812.80 4,813.26 28,334.1K
13:06 4,812.84 4,813.11 4,811.90 4,812.41 29,344.6K
13:07 4,811.25 4,811.41 4,810.31 4,810.35 27,805.3K
13:08 4,810.55 4,811.99 4,810.39 4,811.99 60,979.4K
13:09 4,812.58 4,813.68 4,812.58 4,813.39 54,853.9K
13:10 4,813.05 4,813.63 4,811.93 4,811.93 43,882.6K
13:11 4,811.34 4,812.79 4,811.15 4,811.15 44,300.5K
13:12 4,810.53 4,810.84 4,810.34 4,810.68 30,854.2K
13:13 4,810.75 4,810.99 4,810.48 4,810.92 28,706.8K
13:14 4,810.91 4,812.23 4,810.84 4,812.23 25,480.3K
13:15 4,812.31 4,812.44 4,811.77 4,812.10 31,689.2K
13:16 4,811.99 4,812.71 4,811.99 4,812.17 14,666.6K
13:17 4,811.71 4,812.34 4,811.71 4,811.80 24,861.8K
13:18 4,812.04 4,812.19 4,809.48 4,809.48 41,681.6K
13:19 4,808.78 4,809.20 4,807.68 4,808.21 48,410.7K
13:20 4,807.58 4,809.14 4,807.58 4,809.06 19,728.9K
13:21 4,809.50 4,809.82 4,809.39 4,809.81 38,752.3K
13:22 4,810.55 4,810.92 4,810.23 4,810.85 21,714.9K
13:23 4,811.29 4,811.38 4,809.51 4,809.51 30,082.7K
13:24 4,809.57 4,809.67 4,809.07 4,809.33 20,311.8K
13:25 4,809.73 4,810.61 4,809.66 4,810.36 26,871.1K
13:26 4,810.84 4,811.06 4,810.63 4,811.06 19,848.3K
13:27 4,811.37 4,812.86 4,811.05 4,812.86 27,595.3K
13:28 4,812.51 4,813.59 4,812.39 4,813.49 26,861.7K
13:29 4,813.06 4,813.46 4,812.65 4,812.68 19,319.8K
13:30 4,812.84 4,813.82 4,812.37 4,813.82 15,903.4K
13:31 4,813.89 4,814.57 4,813.87 4,814.57 45,035.4K
13:32 4,815.11 4,815.11 4,814.07 4,814.75 38,074.2K
13:33 4,814.71 4,815.57 4,814.44 4,815.57 22,851.3K
13:34 4,815.05 4,815.17 4,814.15 4,814.84 57,279.8K
13:35 4,815.03 4,815.14 4,813.51 4,813.51 66,632.0K
13:36 4,811.38 4,811.63 4,809.02 4,809.02 122,824.3K
13:37 4,808.82 4,811.43 4,808.82 4,811.43 57,799.0K
13:38 4,811.30 4,811.62 4,809.83 4,810.03 13,937.2K
13:39 4,809.93 4,810.55 4,809.76 4,810.23 11,502.1K
13:40 4,810.59 4,812.45 4,810.59 4,812.45 23,952.1K
13:41 4,813.05 4,813.39 4,810.69 4,810.69 27,510.1K
13:42 4,810.88 4,811.83 4,810.88 4,811.31 11,697.9K
13:43 4,811.71 4,812.25 4,811.56 4,812.25 10,854.8K
13:44 4,811.51 4,811.57 4,810.81 4,811.48 17,599.8K
13:45 4,811.35 4,811.35 4,808.95 4,808.95 25,217.3K
13:46 4,808.16 4,808.16 4,806.96 4,807.09 65,804.0K
13:47 4,807.24 4,807.52 4,805.61 4,805.64 44,659.0K
13:48 4,805.15 4,805.15 4,804.05 4,804.77 55,231.4K
13:49 4,804.79 4,804.79 4,802.42 4,802.42 44,303.2K
13:50 4,802.29 4,804.37 4,801.23 4,803.90 67,569.1K
13:51 4,804.09 4,804.75 4,803.84 4,804.04 35,438.9K
13:52 4,803.57 4,804.03 4,802.70 4,803.02 30,835.5K
13:53 4,803.04 4,803.12 4,801.86 4,802.26 24,193.8K
13:54 4,801.81 4,801.87 4,799.68 4,800.57 61,033.2K
13:55 4,800.82 4,802.89 4,800.82 4,802.67 33,985.7K
13:56 4,803.14 4,803.38 4,801.62 4,802.26 30,284.4K
13:57 4,802.41 4,802.41 4,801.40 4,801.46 27,935.5K
13:58 4,801.09 4,801.45 4,800.17 4,800.38 20,625.0K
13:59 4,800.50 4,800.90 4,800.29 4,800.35 24,312.6K
14:00 4,800.82 4,801.30 4,800.37 4,801.10 27,382.4K
14:01 4,800.55 4,800.95 4,799.81 4,799.81 49,592.0K
14:02 4,799.74 4,800.28 4,799.35 4,800.28 55,403.7K
14:03 4,799.94 4,799.94 4,799.43 4,799.89 29,268.3K
14:04 4,799.80 4,799.80 4,799.04 4,799.30 15,026.3K
14:05 4,799.33 4,799.64 4,798.55 4,798.68 22,240.7K
14:06 4,797.87 4,799.96 4,797.87 4,799.84 29,485.1K
14:07 4,799.86 4,800.61 4,799.31 4,799.94 23,258.9K
14:08 4,800.43 4,801.25 4,800.20 4,800.99 28,498.8K
14:09 4,801.84 4,802.16 4,801.57 4,802.16 16,489.8K
14:10 4,802.11 4,802.21 4,800.54 4,800.54 26,076.0K
14:11 4,800.26 4,800.82 4,800.17 4,800.17 37,034.6K
14:12 4,799.71 4,800.34 4,799.71 4,800.23 26,160.4K
14:13 4,800.16 4,801.09 4,800.16 4,800.72 43,529.1K
14:14 4,800.63 4,800.74 4,800.33 4,800.34 21,042.3K
14:15 4,800.19 4,801.41 4,800.14 4,800.91 23,611.1K
14:16 4,800.39 4,800.48 4,799.83 4,800.05 28,789.2K
14:17 4,800.47 4,800.75 4,800.41 4,800.51 13,824.5K
14:18 4,799.86 4,800.22 4,799.60 4,800.07 31,233.1K
14:19 4,799.97 4,801.62 4,799.97 4,801.25 27,004.5K
14:20 4,801.25 4,801.38 4,800.90 4,801.38 9,115.3K
14:21 4,801.16 4,802.95 4,801.16 4,802.95 13,845.7K
14:22 4,802.15 4,802.55 4,802.06 4,802.06 14,111.2K
14:23 4,802.00 4,802.54 4,801.78 4,801.78 27,578.3K
14:24 4,801.67 4,802.67 4,801.18 4,802.09 33,742.6K
14:25 4,802.46 4,802.46 4,801.84 4,801.84 7,620.1K
14:26 4,801.85 4,801.85 4,800.77 4,801.15 13,692.1K
14:27 4,801.27 4,801.41 4,800.81 4,801.03 13,570.0K
14:28 4,800.81 4,801.25 4,799.38 4,799.48 22,531.0K
14:29 4,798.80 4,799.16 4,797.29 4,797.29 38,483.4K
14:30 4,797.10 4,797.60 4,795.02 4,795.02 39,533.2K
14:31 4,795.27 4,795.27 4,794.48 4,794.61 44,029.6K
14:32 4,793.57 4,793.72 4,792.54 4,792.54 89,817.7K
14:33 4,792.18 4,793.16 4,791.75 4,792.30 49,349.9K
14:34 4,792.33 4,793.29 4,792.33 4,793.11 27,156.9K
14:35 4,792.67 4,793.30 4,792.42 4,793.30 34,917.2K
14:36 4,793.05 4,793.22 4,792.14 4,792.14 11,253.7K
14:37 4,792.25 4,792.35 4,791.35 4,792.35 23,798.3K
14:38 4,792.43 4,792.61 4,791.61 4,791.63 28,080.8K
14:39 4,791.60 4,792.55 4,791.60 4,792.11 15,533.0K
14:40 4,791.94 4,793.80 4,791.94 4,793.13 54,904.3K
14:41 4,792.72 4,793.25 4,792.65 4,792.99 26,626.0K
14:42 4,792.82 4,793.54 4,792.77 4,793.47 17,473.1K
14:43 4,793.22 4,793.33 4,791.78 4,791.78 27,219.9K
14:44 4,791.41 4,791.70 4,790.25 4,791.18 50,000.4K
14:45 4,791.11 4,791.29 4,787.05 4,787.05 75,443.3K
14:46 4,786.89 4,786.89 4,785.80 4,786.47 51,813.9K
14:47 4,786.22 4,787.64 4,786.19 4,787.64 41,592.0K
14:48 4,787.99 4,788.12 4,786.90 4,787.47 41,511.1K
14:49 4,787.97 4,788.98 4,787.83 4,788.94 32,731.9K
14:50 4,789.18 4,790.79 4,788.94 4,790.79 20,231.2K
14:51 4,790.74 4,792.15 4,790.70 4,792.15 16,067.0K
14:52 4,792.92 4,793.65 4,792.68 4,793.57 18,271.8K
14:53 4,793.84 4,793.84 4,792.08 4,792.15 39,726.0K
14:54 4,792.13 4,792.89 4,792.13 4,792.89 11,609.9K
14:55 4,792.77 4,793.34 4,792.59 4,792.59 12,660.8K
14:56 4,792.59 4,792.68 4,790.55 4,790.55 23,193.7K
14:57 4,790.48 4,790.75 4,790.19 4,790.61 19,658.4K
14:58 4,790.53 4,790.95 4,790.39 4,790.91 13,972.4K
14:59 4,791.32 4,792.63 4,791.25 4,792.27 15,998.8K
15:00 4,792.09 4,792.33 4,787.67 4,787.67 37,922.0K
15:01 4,787.57 4,787.88 4,787.57 4,787.88 26,459.9K
15:02 4,787.85 4,788.41 4,787.61 4,788.41 23,468.5K
15:03 4,788.77 4,789.20 4,788.45 4,788.45 13,261.5K
15:04 4,788.10 4,788.15 4,786.98 4,786.98 33,393.6K
15:05 4,787.28 4,787.69 4,787.15 4,787.15 23,898.4K
15:06 4,787.56 4,787.64 4,786.27 4,786.87 14,763.8K
15:07 4,787.11 4,787.94 4,786.93 4,787.87 30,954.8K
15:08 4,788.89 4,789.68 4,788.84 4,789.64 34,126.6K
15:09 4,789.94 4,790.88 4,789.91 4,790.72 22,425.0K
15:10 4,790.32 4,791.61 4,790.30 4,791.61 12,124.5K
15:11 4,791.10 4,791.73 4,790.46 4,791.73 14,968.0K
15:12 4,791.77 4,792.79 4,791.62 4,792.71 44,010.1K
15:13 4,792.92 4,792.92 4,791.82 4,792.03 57,426.0K
15:14 4,792.12 4,792.56 4,791.93 4,792.40 19,128.1K
15:15 4,792.71 4,794.27 4,792.65 4,794.27 16,497.8K
15:16 4,794.09 4,794.18 4,793.89 4,794.05 13,814.6K
15:17 4,794.30 4,795.96 4,794.24 4,795.96 33,751.0K
15:18 4,796.06 4,796.73 4,796.06 4,796.73 25,500.8K
15:19 4,796.72 4,798.28 4,796.72 4,798.01 35,598.7K
15:20 4,797.82 4,798.88 4,797.82 4,798.63 33,354.9K
15:21 4,798.87 4,799.32 4,797.72 4,799.32 31,359.8K
15:22 4,798.88 4,799.39 4,798.53 4,798.53 30,649.0K
15:23 4,796.98 4,797.20 4,796.28 4,796.63 22,399.9K
15:24 4,796.36 4,796.93 4,796.30 4,796.91 8,125.2K
15:25 4,796.72 4,797.20 4,796.72 4,797.19 5,867.2K
15:26 4,796.99 4,797.76 4,796.99 4,797.01 12,516.3K
15:27 4,796.83 4,797.02 4,796.49 4,796.49 12,726.2K
15:28 4,797.04 4,797.08 4,796.58 4,796.61 9,645.6K
15:29 4,796.43 4,797.29 4,796.25 4,797.29 9,494.9K
15:30 4,797.07 4,797.07 4,795.66 4,795.66 10,488.0K
15:31 4,795.39 4,795.62 4,793.71 4,793.88 20,575.6K
15:32 4,793.68 4,793.68 4,792.99 4,793.41 18,018.9K
15:33 4,793.18 4,793.98 4,793.15 4,793.29 13,035.8K
15:34 4,792.03 4,792.46 4,791.94 4,792.12 34,385.9K
15:35 4,792.11 4,792.11 4,789.51 4,790.11 42,365.2K
15:36 4,790.01 4,791.83 4,790.01 4,791.58 6,541.6K
15:37 4,792.02 4,793.53 4,792.02 4,793.23 16,074.0K
15:38 4,793.33 4,794.58 4,793.33 4,793.94 11,106.0K
15:39 4,793.58 4,794.09 4,792.26 4,792.26 11,829.9K
15:40 4,792.34 4,794.14 4,792.34 4,793.63 6,473.2K
15:41 4,794.23 4,794.70 4,794.06 4,794.56 15,773.0K
15:42 4,794.37 4,795.02 4,794.37 4,794.79 13,123.8K
15:43 4,794.54 4,795.35 4,794.51 4,795.28 11,344.2K
15:44 4,795.10 4,795.26 4,794.48 4,794.55 6,325.3K
15:45 4,794.85 4,796.56 4,794.77 4,796.56 25,302.3K
15:46 4,796.65 4,797.38 4,796.52 4,797.34 25,293.1K
15:47 4,797.78 4,798.41 4,797.66 4,798.39 12,495.2K
15:48 4,798.14 4,798.92 4,798.00 4,798.92 8,723.6K
15:49 4,798.87 4,798.89 4,795.90 4,795.96 27,170.0K
15:50 4,795.80 4,796.00 4,795.52 4,795.93 12,949.9K
15:51 4,796.00 4,796.19 4,795.80 4,796.00 6,626.0K
15:52 4,795.92 4,795.92 4,794.88 4,795.36 11,038.4K
15:53 4,795.32 4,796.03 4,795.25 4,796.03 7,661.7K
15:54 4,796.10 4,796.65 4,796.04 4,796.65 7,454.4K
15:55 4,796.42 4,796.73 4,795.69 4,795.86 7,936.3K
15:56 4,795.71 4,795.80 4,795.03 4,795.12 8,709.0K
15:57 4,795.07 4,795.35 4,794.46 4,794.54 24,272.9K
15:58 4,794.43 4,794.43 4,792.33 4,792.33 33,519.9K
15:59 4,792.31 4,792.40 4,791.47 4,791.47 11,313.0K
16:00 4,791.20 4,791.63 4,790.93 4,791.63 17,714.6K
16:01 4,791.71 4,791.94 4,791.53 4,791.83 13,885.3K
16:02 4,792.05 4,792.91 4,791.95 4,792.91 9,746.0K
16:03 4,793.08 4,794.60 4,793.03 4,794.20 13,635.3K
16:04 4,793.69 4,794.19 4,793.63 4,793.86 20,211.9K
16:05 4,794.37 4,795.12 4,794.30 4,794.94 14,435.3K
16:06 4,795.30 4,795.89 4,794.95 4,795.89 8,568.0K
16:07 4,796.28 4,796.63 4,795.92 4,795.98 7,601.1K
16:08 4,796.10 4,796.10 4,795.69 4,796.05 16,098.4K
16:09 4,796.52 4,796.54 4,795.99 4,795.99 17,556.5K
16:10 4,796.16 4,796.86 4,795.23 4,795.23 24,262.4K
16:11 4,794.04 4,794.09 4,793.46 4,793.49 19,909.9K
16:12 4,793.27 4,795.20 4,793.27 4,794.89 12,167.7K
16:13 4,795.09 4,795.09 4,794.26 4,794.63 7,176.6K
16:14 4,794.61 4,794.61 4,793.99 4,794.09 26,917.4K
16:15 4,793.56 4,793.56 4,792.22 4,793.52 34,174.0K
16:16 4,793.39 4,793.45 4,792.49 4,792.96 10,204.0K
16:17 4,793.32 4,793.93 4,793.26 4,793.87 14,026.0K
16:18 4,792.79 4,793.59 4,792.79 4,792.84 26,712.0K
16:19 4,793.11 4,794.76 4,793.11 4,794.66 12,899.9K
16:20 4,795.35 4,796.33 4,795.31 4,796.01 8,014.2K
16:21 4,795.66 4,795.66 4,794.89 4,795.26 14,132.2K
16:22 4,795.04 4,795.75 4,795.04 4,795.55 13,332.1K
16:23 4,795.38 4,796.06 4,795.38 4,796.05 7,338.5K
16:24 4,796.20 4,796.31 4,795.86 4,796.31 9,001.1K
16:25 4,796.65 4,797.38 4,796.65 4,797.38 12,463.9K
16:26 4,797.34 4,797.70 4,797.26 4,797.45 11,854.4K
16:27 4,797.31 4,797.86 4,797.22 4,797.86 14,392.9K
16:28 4,797.75 4,797.89 4,797.08 4,797.16 6,599.6K
16:29 4,797.21 4,797.69 4,797.18 4,797.50 13,406.2K
16:30 4,797.69 4,798.36 4,797.56 4,797.56 20,930.4K
16:31 4,796.91 4,796.91 4,795.79 4,796.02 11,515.3K
16:32 4,795.82 4,795.98 4,795.57 4,795.57 13,894.2K
16:33 4,795.29 4,795.85 4,795.05 4,795.60 12,535.3K
16:34 4,795.74 4,795.84 4,794.46 4,794.46 11,033.6K
16:35 4,793.53 4,793.94 4,792.66 4,793.94 30,346.4K
16:36 4,794.13 4,794.20 4,793.45 4,793.45 11,412.1K
16:37 4,793.35 4,793.42 4,792.94 4,793.18 11,191.4K
16:38 4,793.21 4,793.36 4,793.07 4,793.36 11,994.2K
16:39 4,793.75 4,795.05 4,793.75 4,794.77 16,196.8K
16:40 4,794.94 4,795.04 4,794.40 4,794.85 11,779.7K
16:41 4,794.45 4,794.58 4,793.95 4,793.98 13,677.1K
16:42 4,794.05 4,794.07 4,792.30 4,792.30 16,643.4K
16:43 4,792.27 4,792.68 4,790.71 4,790.71 60,747.2K
16:44 4,789.73 4,789.73 4,785.28 4,785.61 112,230.4K
16:45 4,785.52 4,785.52 4,782.18 4,783.01 128,326.2K
16:46 4,783.21 4,785.65 4,783.21 4,785.20 49,474.4K
16:47 4,785.17 4,785.17 4,783.49 4,783.95 65,698.5K
16:48 4,784.26 4,784.42 4,783.25 4,783.55 67,950.5K
16:49 4,783.44 4,783.44 4,781.74 4,782.49 74,080.5K
16:50 4,782.94 4,783.92 4,782.68 4,783.22 33,301.1K
16:51 4,782.96 4,782.96 4,781.25 4,781.61 50,129.4K
16:52 4,781.88 4,783.96 4,781.88 4,783.91 28,815.9K
16:53 4,783.66 4,784.00 4,783.37 4,783.76 17,030.4K
16:54 4,784.10 4,784.10 4,783.03 4,783.43 15,235.9K
16:55 4,783.67 4,785.64 4,783.67 4,784.48 75,203.2K
16:56 4,784.70 4,785.53 4,784.21 4,784.72 61,730.3K
16:57 4,785.22 4,785.36 4,784.35 4,784.35 28,016.1K
16:58 4,783.78 4,784.23 4,783.42 4,784.05 17,930.4K
16:59 4,783.56 4,783.57 4,783.17 4,783.18 15,842.1K
17:00 4,783.52 4,783.52 4,781.46 4,781.46 25,919.5K
17:01 4,781.61 4,781.67 4,779.44 4,780.46 53,119.0K
17:02 4,779.74 4,779.78 4,779.23 4,779.30 68,190.6K
17:03 4,779.21 4,779.21 4,778.16 4,778.48 29,743.6K
17:04 4,778.56 4,778.68 4,778.09 4,778.23 24,382.1K
17:05 4,778.28 4,778.28 4,777.49 4,777.49 37,493.1K
17:06 4,776.69 4,777.61 4,776.00 4,777.61 51,154.1K
17:07 4,775.63 4,776.52 4,773.43 4,773.43 206,418.8K
17:08 4,773.93 4,775.22 4,773.49 4,775.05 232,176.1K
17:09 4,775.08 4,776.65 4,775.08 4,775.54 60,612.3K
17:10 4,775.88 4,775.89 4,773.27 4,773.27 61,616.1K
17:11 4,772.20 4,772.20 4,770.77 4,771.22 161,841.1K
17:12 4,771.10 4,774.58 4,771.10 4,774.58 69,241.8K
17:13 4,773.87 4,775.06 4,773.87 4,774.72 33,545.1K
17:14 4,774.76 4,775.28 4,773.73 4,773.73 34,679.5K
17:15 4,773.82 4,774.49 4,773.82 4,774.20 28,766.3K
17:16 4,774.63 4,775.41 4,774.47 4,774.47 23,581.5K
17:17 4,775.13 4,776.08 4,775.13 4,776.06 35,267.3K
17:18 4,776.21 4,778.37 4,775.93 4,778.33 45,738.7K
17:19 4,778.30 4,782.67 4,778.12 4,782.67 84,911.0K
17:20 4,783.14 4,783.68 4,780.55 4,781.77 64,907.3K
17:21 4,783.28 4,783.28 4,782.17 4,782.40 22,705.7K
17:22 4,782.84 4,782.93 4,782.45 4,782.65 15,314.2K
17:23 4,782.76 4,784.64 4,782.66 4,784.45 36,044.6K
17:24 4,784.40 4,787.95 4,783.99 4,787.95 57,407.3K
17:25 4,788.19 4,788.19 4,786.37 4,786.39 15,070.2K
17:26 4,787.95 4,788.02 4,786.53 4,786.55 61,581.4K
17:27 4,786.32 4,786.32 4,784.15 4,784.24 21,141.0K
17:28 4,784.17 4,787.37 4,784.17 4,787.02 24,037.9K
17:29 4,786.80 4,787.67 4,784.65 4,786.55 30,005.6K
17:30 4,786.94 4,787.41 4,786.12 4,787.31 37,211.6K
17:31 4,787.84 4,787.84 4,787.04 4,787.79 58,106.6K
17:32 4,787.58 4,787.62 4,787.05 4,787.28 37,249.1K
17:33 4,786.89 4,786.98 4,785.31 4,785.31 46,550.4K
17:34 4,785.61 4,786.15 4,784.53 4,786.15 15,149.7K
17:35 4,786.27 4,788.78 4,786.17 4,787.44 33,692.5K
17:36 4,786.55 4,787.46 4,786.55 4,786.89 10,827.2K
17:37 4,787.01 4,787.01 4,785.72 4,785.72 18,751.5K
17:38 4,785.75 4,786.24 4,785.27 4,786.03 16,450.9K
17:39 4,786.16 4,786.16 4,784.98 4,785.57 14,587.6K
17:40 4,785.10 4,788.37 4,785.01 4,788.37 48,746.6K
17:41 4,788.60 4,789.12 4,788.60 4,789.11 64,079.7K
17:42 4,789.52 4,790.46 4,789.52 4,789.70 46,805.1K
17:43 4,789.13 4,789.80 4,788.81 4,789.26 65,503.5K
17:44 4,789.25 4,789.92 4,789.25 4,789.82 35,256.5K
17:45 4,789.99 4,789.99 4,788.37 4,788.39 42,346.4K
17:46 4,788.12 4,788.12 4,786.42 4,786.42 25,973.5K
17:47 4,785.53 4,785.92 4,784.88 4,785.25 34,390.0K
17:48 4,786.14 4,786.67 4,785.97 4,786.25 27,715.1K
17:49 4,786.06 4,786.98 4,786.06 4,786.46 36,303.9K
17:50 4,786.35 4,786.43 4,785.45 4,785.74 25,734.8K
17:51 4,786.22 4,786.22 4,785.19 4,786.05 34,519.2K
17:52 4,785.19 4,785.19 4,781.59 4,781.61 70,675.2K
17:53 4,782.27 4,783.32 4,782.27 4,782.68 29,164.3K
17:54 4,782.69 4,783.98 4,781.33 4,783.68 50,804.5K
17:55 4,783.44 4,784.29 4,782.68 4,784.21 33,864.7K
17:56 4,784.31 4,784.44 4,782.83 4,782.94 17,240.3K
17:57 4,782.89 4,783.46 4,782.68 4,783.22 14,460.6K
17:58 4,783.26 4,783.41 4,782.40 4,782.40 32,446.1K
17:59 4,782.43 4,784.06 4,782.13 4,784.06 12,416.6K
18:00 4,784.48 4,784.48 4,783.42 4,783.92 12,774.6K
18:01 4,783.53 4,783.74 4,783.37 4,783.43 7,964.2K
18:02 4,783.17 4,783.37 4,781.90 4,782.87 19,161.5K
18:03 4,782.88 4,784.06 4,782.86 4,784.06 17,108.9K
18:04 4,784.44 4,786.84 4,784.20 4,786.84 24,140.8K
18:05 4,786.67 4,786.76 4,785.92 4,786.17 13,514.9K
18:06 4,787.24 4,787.65 4,787.24 4,787.59 11,679.3K
18:07 4,787.14 4,787.49 4,787.04 4,787.46 13,028.4K
18:08 4,787.20 4,787.49 4,786.81 4,786.82 12,018.3K
18:09 4,786.73 4,786.91 4,786.47 4,786.77 7,293.3K
18:10 4,786.74 4,786.88 4,785.44 4,785.61 15,500.8K
18:11 4,786.19 4,786.43 4,785.96 4,786.41 15,473.3K
18:12 4,786.66 4,786.66 4,786.33 4,786.40 21,374.3K
18:13 4,785.81 4,785.81 4,785.02 4,785.25 46,764.0K
18:14 4,784.42 4,785.23 4,784.31 4,785.05 8,850.5K
18:15 4,784.13 4,784.21 4,783.22 4,783.55 31,543.2K
18:16 4,783.92 4,784.04 4,782.92 4,783.20 14,555.3K
18:17 4,783.44 4,783.92 4,783.44 4,783.77 29,632.7K
18:18 4,784.04 4,784.09 4,783.03 4,783.75 17,642.3K
18:19 4,783.51 4,784.27 4,783.51 4,784.25 18,692.3K
18:20 4,784.25 4,784.25 4,783.54 4,783.85 18,395.6K
18:21 4,783.97 4,784.69 4,783.97 4,784.66 10,891.2K
18:22 4,784.87 4,784.87 4,784.05 4,784.85 22,737.6K
18:23 4,784.98 4,785.32 4,784.85 4,785.10 12,646.2K
18:24 4,785.06 4,785.14 4,784.74 4,784.85 8,168.3K
18:25 4,785.07 4,785.69 4,784.75 4,785.69 17,227.5K
18:26 4,785.59 4,785.84 4,785.14 4,785.84 20,591.8K
18:27 4,785.86 4,786.44 4,785.21 4,786.44 11,933.1K
18:28 4,786.53 4,787.17 4,786.00 4,786.71 8,104.7K
18:29 4,786.81 4,788.23 4,786.81 4,788.06 12,608.1K
18:30 4,787.66 4,787.66 4,786.89 4,786.89 30,721.3K
18:31 4,787.34 4,787.67 4,786.22 4,786.85 36,238.8K
18:32 4,786.72 4,786.91 4,785.78 4,786.67 40,752.5K
18:33 4,787.36 4,789.13 4,787.36 4,788.70 64,684.4K
18:34 4,788.98 4,789.37 4,788.75 4,789.07 15,087.5K
18:35 4,788.83 4,791.23 4,788.83 4,791.23 39,718.6K
18:36 4,792.01 4,795.00 4,792.01 4,795.00 62,722.9K
18:37 4,795.44 4,800.33 4,795.44 4,799.77 207,023.8K
18:38 4,799.83 4,800.40 4,799.59 4,800.00 56,424.5K
18:39 4,799.81 4,800.00 4,798.46 4,798.82 49,800.6K
18:40 4,798.79 4,798.79 4,798.79 4,798.79 5,501.6K
18:51 4,796.26 4,796.26 4,796.26 4,796.26 92,132.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible