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 4,936.91 4,941.32 4,934.08 4,936.35 1,587,536.6K
10:01 4,941.27 4,941.27 4,935.81 4,935.81 1,422,320.6K
10:02 4,935.16 4,935.16 4,930.49 4,932.79 1,258,777.1K
10:03 4,934.28 4,938.85 4,933.43 4,937.97 698,266.8K
10:04 4,938.50 4,948.93 4,938.50 4,945.57 926,649.9K
10:05 4,950.30 4,957.88 4,950.30 4,957.80 1,522,831.1K
10:06 4,958.93 4,961.59 4,957.80 4,958.18 947,283.6K
10:07 4,951.62 4,951.62 4,942.02 4,942.02 630,562.1K
10:08 4,935.26 4,936.27 4,933.58 4,935.15 809,390.2K
10:09 4,932.23 4,935.05 4,931.90 4,932.93 620,677.3K
10:10 4,934.33 4,934.33 4,931.33 4,931.33 499,783.1K
10:11 4,928.67 4,928.67 4,926.91 4,926.98 549,683.1K
10:12 4,926.77 4,934.71 4,926.77 4,934.71 676,084.2K
10:13 4,935.39 4,940.68 4,935.39 4,940.68 457,483.2K
10:14 4,938.83 4,938.83 4,932.83 4,932.83 456,323.0K
10:15 4,934.11 4,935.72 4,932.22 4,933.45 491,103.2K
10:16 4,933.73 4,934.45 4,932.02 4,932.02 541,503.7K
10:17 4,934.65 4,935.24 4,927.73 4,927.73 475,944.1K
10:18 4,927.84 4,927.84 4,926.84 4,926.84 449,103.9K
10:19 4,923.41 4,923.41 4,917.85 4,917.85 523,402.6K
10:20 4,917.88 4,917.88 4,910.56 4,910.56 505,721.6K
10:21 4,910.70 4,914.33 4,910.70 4,912.71 326,022.6K
10:22 4,920.14 4,921.52 4,919.28 4,919.49 296,788.3K
10:23 4,919.80 4,922.32 4,919.18 4,920.94 309,578.9K
10:24 4,920.52 4,920.52 4,913.71 4,913.71 287,434.5K
10:25 4,912.78 4,919.19 4,912.78 4,918.58 297,310.8K
10:26 4,918.29 4,919.29 4,917.77 4,917.77 162,751.3K
10:27 4,915.49 4,915.77 4,909.90 4,909.90 402,000.1K
10:28 4,908.80 4,909.44 4,906.78 4,909.36 369,961.6K
10:29 4,911.31 4,920.18 4,911.31 4,920.18 365,864.8K
10:30 4,921.67 4,922.35 4,920.46 4,922.35 197,050.1K
10:31 4,924.22 4,929.19 4,924.22 4,929.19 353,845.4K
10:32 4,929.47 4,934.18 4,929.47 4,934.18 178,576.0K
10:33 4,933.31 4,933.31 4,930.64 4,930.64 215,767.3K
10:34 4,930.16 4,933.31 4,930.16 4,932.17 229,326.4K
10:35 4,932.10 4,934.67 4,932.10 4,934.59 194,084.8K
10:36 4,933.92 4,938.35 4,933.62 4,938.35 252,129.2K
10:37 4,953.43 4,953.43 4,951.07 4,951.67 595,176.4K
10:38 4,950.93 4,951.42 4,949.69 4,949.91 310,218.9K
10:39 4,950.78 4,958.71 4,950.78 4,958.14 310,917.5K
10:40 4,956.22 4,963.99 4,956.02 4,963.99 545,495.4K
10:41 4,963.64 4,963.64 4,959.21 4,959.21 312,981.0K
10:42 4,960.88 4,960.99 4,958.58 4,960.08 263,277.6K
10:43 4,960.07 4,960.07 4,957.16 4,957.33 217,417.6K
10:44 4,957.76 4,960.28 4,957.51 4,959.06 260,916.7K
10:45 4,961.52 4,969.63 4,961.52 4,969.63 674,503.4K
10:46 4,969.56 4,972.52 4,969.42 4,971.75 545,381.7K
10:47 4,971.72 4,974.16 4,970.75 4,974.16 531,333.2K
10:48 4,974.93 4,974.93 4,966.57 4,966.57 343,125.4K
10:49 4,969.55 4,969.55 4,964.28 4,966.00 277,577.1K
10:50 4,965.00 4,965.17 4,962.77 4,962.83 290,420.3K
10:51 4,962.24 4,962.78 4,961.87 4,961.87 114,851.7K
10:52 4,962.35 4,962.35 4,958.15 4,958.15 372,549.0K
10:53 4,958.22 4,960.23 4,958.22 4,959.24 176,521.2K
10:54 4,960.15 4,960.64 4,958.96 4,959.19 163,227.7K
10:55 4,958.67 4,959.19 4,958.31 4,958.97 167,678.8K
10:56 4,959.68 4,969.48 4,959.40 4,968.77 370,726.6K
10:57 4,969.71 4,969.71 4,966.45 4,966.45 181,196.0K
10:58 4,966.80 4,973.13 4,966.80 4,971.56 383,342.2K
10:59 4,971.42 4,975.97 4,971.42 4,975.97 293,719.4K
11:00 4,976.62 4,982.61 4,976.62 4,982.61 431,278.6K
11:01 4,983.55 4,983.90 4,980.89 4,980.95 414,337.9K
11:02 4,979.48 4,979.48 4,971.96 4,971.96 272,748.4K
11:03 4,972.86 4,974.89 4,972.83 4,974.28 226,247.1K
11:04 4,974.39 4,977.66 4,974.39 4,977.66 197,705.1K
11:05 4,977.40 4,978.06 4,977.03 4,977.72 153,409.2K
11:06 4,978.01 4,980.25 4,978.01 4,979.58 198,341.3K
11:07 4,980.08 4,981.45 4,979.97 4,981.15 204,044.5K
11:08 4,981.02 4,981.89 4,979.68 4,980.03 187,038.4K
11:09 4,981.11 4,985.51 4,981.11 4,984.76 289,418.1K
11:10 4,985.67 4,992.76 4,985.67 4,990.49 579,730.0K
11:11 4,992.67 5,000.73 4,992.67 5,000.55 643,809.5K
11:12 5,000.75 5,001.22 4,999.10 5,001.22 356,861.5K
11:13 5,001.18 5,002.80 5,000.81 5,000.93 295,995.0K
11:14 4,999.98 5,000.01 4,992.39 4,992.39 285,105.7K
11:15 4,993.89 4,994.55 4,990.90 4,990.90 299,071.6K
11:16 4,989.08 4,989.08 4,985.03 4,985.03 269,497.9K
11:17 4,984.39 4,985.55 4,983.44 4,985.20 242,005.8K
11:18 4,986.11 4,990.05 4,986.11 4,989.38 192,292.2K
11:19 4,990.91 4,991.36 4,990.11 4,991.36 112,460.0K
11:20 4,990.88 4,991.97 4,990.75 4,991.97 80,384.7K
11:21 4,992.09 4,994.25 4,990.95 4,990.97 193,772.0K
11:22 4,990.12 4,990.12 4,983.46 4,983.46 363,422.4K
11:23 4,984.76 4,984.76 4,975.01 4,975.01 438,603.5K
11:24 4,977.09 4,979.26 4,976.98 4,978.58 249,304.6K
11:25 4,978.10 4,978.41 4,977.25 4,978.41 146,745.5K
11:26 4,978.44 4,980.46 4,978.44 4,979.82 108,478.6K
11:27 4,979.51 4,979.51 4,975.47 4,975.47 272,432.8K
11:28 4,975.13 4,975.13 4,969.35 4,970.82 390,589.9K
11:29 4,969.94 4,972.59 4,969.94 4,972.10 131,586.6K
11:30 4,974.98 4,975.87 4,974.98 4,975.87 215,427.0K
11:31 4,976.78 4,976.88 4,976.50 4,976.50 115,605.8K
11:32 4,976.66 4,976.66 4,975.20 4,975.20 177,536.3K
11:33 4,975.88 4,976.46 4,975.61 4,976.33 256,488.8K
11:34 4,973.19 4,973.19 4,971.75 4,972.88 222,838.9K
11:35 4,973.46 4,977.87 4,973.46 4,977.87 159,195.2K
11:36 4,976.74 4,977.40 4,976.57 4,977.18 78,748.4K
11:37 4,976.91 4,979.06 4,974.62 4,979.06 256,122.4K
11:38 4,979.26 4,983.26 4,979.19 4,983.26 188,864.9K
11:39 4,984.15 4,990.75 4,984.15 4,990.75 227,369.3K
11:40 4,990.12 4,990.12 4,988.18 4,989.41 277,879.3K
11:41 4,989.65 4,992.48 4,988.51 4,991.69 219,800.9K
11:42 4,990.58 4,990.58 4,988.81 4,988.81 192,457.1K
11:43 4,987.97 4,988.79 4,986.64 4,986.64 115,936.2K
11:44 4,986.97 4,986.97 4,984.96 4,985.37 88,519.6K
11:45 4,984.60 4,985.26 4,984.12 4,984.66 102,243.2K
11:46 4,984.57 4,986.00 4,984.57 4,985.37 111,627.3K
11:47 4,985.13 4,985.62 4,983.34 4,983.55 109,162.3K
11:48 4,983.28 4,986.65 4,983.28 4,985.51 205,585.8K
11:49 4,984.08 4,987.45 4,984.08 4,986.16 206,861.0K
11:50 4,986.29 4,986.68 4,982.86 4,983.87 166,949.2K
11:51 4,984.05 4,986.95 4,981.08 4,986.10 217,712.3K
11:52 4,986.85 4,988.63 4,985.76 4,988.63 172,139.6K
11:53 4,989.24 4,989.79 4,987.65 4,987.90 155,503.3K
11:54 4,986.40 4,986.40 4,982.14 4,982.14 242,799.5K
11:55 4,982.60 4,982.60 4,979.22 4,980.59 246,744.5K
11:56 4,977.84 4,982.39 4,977.84 4,982.39 248,981.2K
11:57 4,982.10 4,982.98 4,978.90 4,982.98 120,177.0K
11:58 4,981.34 4,981.81 4,980.13 4,981.81 143,223.4K
11:59 4,981.17 4,981.48 4,979.71 4,979.71 131,073.4K
12:00 4,979.97 4,982.03 4,979.97 4,981.70 140,961.0K
12:01 4,981.72 4,985.24 4,981.54 4,983.97 137,626.4K
12:02 4,984.37 4,987.94 4,984.37 4,987.94 206,704.6K
12:03 4,987.69 4,991.28 4,987.69 4,990.90 262,530.5K
12:04 4,990.56 4,990.57 4,989.58 4,989.60 96,914.4K
12:05 4,989.65 4,989.78 4,987.84 4,988.67 162,929.2K
12:06 4,989.11 4,991.14 4,989.11 4,991.14 89,096.6K
12:07 4,991.03 4,991.85 4,988.47 4,988.52 162,603.7K
12:08 4,990.27 4,992.86 4,989.52 4,992.48 165,002.8K
12:09 4,993.98 4,996.72 4,993.38 4,996.72 260,301.9K
12:10 4,994.79 4,999.98 4,994.79 4,999.39 232,057.8K
12:11 4,999.75 5,000.42 4,998.53 4,999.81 234,014.6K
12:12 4,999.66 5,001.75 4,999.52 5,001.11 143,639.1K
12:13 5,001.26 5,002.32 5,000.80 5,000.80 138,334.7K
12:14 5,001.09 5,001.28 5,000.38 5,001.15 137,318.4K
12:15 5,001.59 5,001.59 5,000.16 5,000.43 129,656.0K
12:16 5,000.88 5,001.01 4,998.27 4,998.27 129,219.9K
12:17 4,998.16 4,998.32 4,995.87 4,996.15 82,253.9K
12:18 4,996.38 4,996.76 4,996.09 4,996.31 73,347.2K
12:19 4,996.67 4,996.67 4,995.67 4,995.67 144,672.6K
12:20 4,995.60 4,996.91 4,994.54 4,995.87 139,591.3K
12:21 4,995.08 4,995.68 4,993.49 4,994.20 132,529.1K
12:22 4,993.09 4,993.93 4,991.18 4,991.28 109,638.4K
12:23 4,991.14 4,991.29 4,989.25 4,989.38 96,278.9K
12:24 4,989.04 4,991.57 4,988.96 4,991.57 80,510.9K
12:25 4,991.11 4,991.11 4,988.16 4,988.20 188,248.4K
12:26 4,987.76 4,988.04 4,984.32 4,984.32 239,397.1K
12:27 4,983.82 4,983.82 4,981.52 4,981.64 170,017.2K
12:28 4,981.91 4,982.12 4,981.09 4,981.27 100,115.8K
12:29 4,981.99 4,982.12 4,980.35 4,980.35 115,058.2K
12:30 4,980.12 4,980.12 4,976.90 4,977.54 153,688.6K
12:31 4,978.33 4,978.50 4,977.37 4,977.73 138,222.9K
12:32 4,976.85 4,979.46 4,976.85 4,978.19 121,220.3K
12:33 4,978.25 4,980.68 4,978.25 4,978.57 217,505.2K
12:34 4,978.67 4,979.77 4,978.26 4,979.59 65,428.8K
12:35 4,979.36 4,979.49 4,978.03 4,978.03 87,440.9K
12:36 4,977.11 4,978.53 4,977.06 4,977.99 121,419.5K
12:37 4,978.05 4,978.05 4,976.67 4,976.95 185,268.0K
12:38 4,976.90 4,980.52 4,976.75 4,978.74 131,025.9K
12:39 4,977.83 4,979.90 4,977.83 4,979.90 82,250.2K
12:40 4,979.52 4,981.89 4,979.52 4,981.71 164,569.7K
12:41 4,981.70 4,981.99 4,981.28 4,981.28 74,677.1K
12:42 4,981.25 4,981.25 4,978.86 4,979.40 71,244.0K
12:43 4,979.34 4,979.39 4,978.95 4,979.39 72,465.7K
12:44 4,979.14 4,979.17 4,978.50 4,979.01 51,700.4K
12:45 4,979.01 4,981.55 4,979.01 4,981.55 80,672.3K
12:46 4,981.50 4,982.02 4,981.09 4,981.77 49,585.4K
12:47 4,981.80 4,982.33 4,981.61 4,982.12 67,689.1K
12:48 4,982.37 4,983.14 4,982.37 4,982.52 35,671.7K
12:49 4,982.59 4,984.00 4,982.35 4,983.78 52,848.6K
12:50 4,983.70 4,983.70 4,982.15 4,982.77 42,703.5K
12:51 4,982.27 4,983.09 4,981.77 4,983.09 63,070.2K
12:52 4,983.66 4,984.09 4,983.26 4,983.26 38,248.9K
12:53 4,982.80 4,982.99 4,982.20 4,982.89 55,129.9K
12:54 4,981.82 4,982.18 4,981.15 4,982.18 72,651.2K
12:55 4,981.57 4,981.82 4,980.70 4,980.70 50,920.3K
12:56 4,980.53 4,980.53 4,978.49 4,979.20 87,516.1K
12:57 4,978.85 4,979.25 4,978.12 4,978.12 69,176.0K
12:58 4,977.61 4,977.61 4,974.59 4,974.59 151,568.1K
12:59 4,974.22 4,974.22 4,971.32 4,972.34 178,679.7K
13:00 4,972.34 4,973.41 4,972.34 4,973.35 80,138.7K
13:01 4,972.66 4,972.72 4,971.05 4,971.05 84,079.5K
13:02 4,971.88 4,973.96 4,971.00 4,971.00 111,892.5K
13:03 4,970.93 4,970.96 4,970.17 4,970.94 76,011.8K
13:04 4,970.67 4,970.81 4,967.32 4,967.44 72,671.5K
13:05 4,966.54 4,966.54 4,963.76 4,963.76 184,654.2K
13:06 4,963.57 4,963.57 4,960.85 4,960.97 256,350.0K
13:07 4,960.94 4,961.14 4,959.96 4,960.23 149,493.7K
13:08 4,960.11 4,960.46 4,959.57 4,959.57 128,305.7K
13:09 4,958.80 4,958.80 4,954.90 4,954.94 404,262.8K
13:10 4,954.16 4,954.83 4,953.06 4,953.42 198,801.8K
13:11 4,954.65 4,955.91 4,954.28 4,955.91 110,699.4K
13:12 4,955.75 4,956.61 4,955.34 4,956.55 130,937.7K
13:13 4,956.13 4,957.50 4,955.40 4,957.50 137,476.7K
13:14 4,957.49 4,961.83 4,957.49 4,961.83 237,652.9K
13:15 4,961.93 4,964.33 4,961.93 4,964.28 151,568.5K
13:16 4,962.96 4,963.91 4,962.90 4,963.07 74,642.9K
13:17 4,962.91 4,962.91 4,958.32 4,959.42 134,074.4K
13:18 4,960.03 4,960.28 4,957.16 4,957.16 132,546.5K
13:19 4,956.54 4,956.76 4,955.09 4,955.09 95,064.6K
13:20 4,955.34 4,955.78 4,952.81 4,953.02 148,793.3K
13:21 4,952.45 4,952.78 4,951.35 4,951.35 198,200.0K
13:22 4,950.10 4,950.32 4,946.18 4,946.18 274,327.1K
13:23 4,945.73 4,947.36 4,945.73 4,946.84 250,829.2K
13:24 4,947.02 4,950.00 4,947.02 4,950.00 148,054.3K
13:25 4,947.33 4,947.34 4,946.44 4,947.33 203,957.0K
13:26 4,947.91 4,950.07 4,947.44 4,950.07 137,557.2K
13:27 4,949.55 4,949.56 4,946.25 4,946.25 186,008.8K
13:28 4,946.92 4,950.09 4,946.92 4,949.91 105,151.2K
13:29 4,949.83 4,949.86 4,947.60 4,947.94 214,157.3K
13:30 4,948.52 4,948.52 4,945.28 4,945.94 96,873.0K
13:31 4,946.18 4,946.18 4,943.74 4,943.74 166,111.9K
13:32 4,942.54 4,942.54 4,941.51 4,941.95 209,551.7K
13:33 4,942.77 4,946.24 4,942.77 4,945.52 90,584.3K
13:34 4,945.72 4,951.50 4,945.72 4,951.50 154,208.8K
13:35 4,951.77 4,953.79 4,951.59 4,953.79 146,002.4K
13:36 4,953.75 4,954.46 4,952.61 4,952.61 96,803.7K
13:37 4,952.44 4,952.44 4,948.98 4,950.90 85,140.2K
13:38 4,951.39 4,952.22 4,951.17 4,951.46 50,623.9K
13:39 4,951.24 4,954.57 4,951.24 4,954.57 88,007.9K
13:40 4,954.37 4,954.37 4,950.24 4,950.58 66,412.9K
13:41 4,949.93 4,950.10 4,949.13 4,949.92 87,085.2K
13:42 4,950.03 4,950.33 4,949.50 4,950.21 75,807.6K
13:43 4,949.90 4,949.90 4,947.89 4,947.89 56,974.2K
13:44 4,948.61 4,948.66 4,947.74 4,948.17 61,715.2K
13:45 4,947.06 4,947.06 4,945.60 4,945.81 167,972.6K
13:46 4,945.49 4,947.60 4,945.49 4,947.07 76,098.4K
13:47 4,946.87 4,946.98 4,946.20 4,946.60 49,425.9K
13:48 4,946.96 4,948.29 4,946.96 4,947.47 84,677.4K
13:49 4,948.34 4,948.80 4,947.71 4,948.06 33,973.9K
13:50 4,948.53 4,948.74 4,948.04 4,948.04 47,561.3K
13:51 4,947.70 4,948.41 4,946.77 4,948.41 50,977.5K
13:52 4,947.88 4,947.88 4,947.22 4,947.22 61,271.2K
13:53 4,947.61 4,947.61 4,946.39 4,946.79 66,332.0K
13:54 4,946.99 4,946.99 4,941.95 4,941.95 126,450.1K
13:55 4,941.76 4,944.99 4,941.76 4,944.99 102,788.1K
13:56 4,944.97 4,945.03 4,944.34 4,944.49 51,689.4K
13:57 4,944.90 4,944.90 4,943.53 4,944.11 61,361.1K
13:58 4,943.99 4,944.18 4,942.33 4,942.98 53,016.9K
13:59 4,943.07 4,943.48 4,942.62 4,943.34 42,342.2K
14:00 4,943.57 4,944.99 4,943.57 4,944.99 52,909.3K
14:01 4,944.69 4,945.91 4,944.58 4,945.80 82,497.1K
14:02 4,945.37 4,946.37 4,945.12 4,946.37 49,228.8K
14:03 4,945.53 4,945.86 4,944.26 4,945.86 96,735.7K
14:04 4,945.75 4,946.37 4,944.75 4,945.29 39,485.4K
14:05 4,945.00 4,945.00 4,941.51 4,941.51 102,757.6K
14:06 4,941.54 4,942.29 4,941.22 4,942.11 43,535.6K
14:07 4,942.18 4,943.96 4,942.18 4,943.96 41,160.7K
14:08 4,944.10 4,945.79 4,944.01 4,945.52 115,314.6K
14:09 4,946.00 4,946.62 4,945.52 4,946.43 57,089.3K
14:10 4,947.20 4,948.77 4,947.20 4,948.10 159,304.0K
14:11 4,948.34 4,948.47 4,947.32 4,947.62 58,019.6K
14:12 4,949.15 4,949.66 4,948.68 4,949.11 49,161.5K
14:13 4,949.13 4,953.47 4,949.13 4,953.23 128,624.4K
14:14 4,953.36 4,954.69 4,953.36 4,953.78 96,398.2K
14:15 4,953.67 4,953.85 4,952.21 4,952.21 78,600.9K
14:16 4,952.39 4,952.51 4,951.39 4,951.90 70,164.7K
14:17 4,951.91 4,954.27 4,951.49 4,953.28 66,492.5K
14:18 4,953.48 4,956.38 4,953.27 4,955.91 75,196.4K
14:19 4,956.66 4,956.76 4,953.99 4,953.99 96,409.9K
14:20 4,953.20 4,953.57 4,952.06 4,952.79 44,700.4K
14:21 4,952.51 4,953.12 4,950.03 4,950.36 42,771.5K
14:22 4,950.71 4,950.97 4,950.09 4,950.61 27,758.2K
14:23 4,950.65 4,951.07 4,949.91 4,950.01 41,466.7K
14:24 4,950.13 4,950.99 4,949.66 4,950.99 58,469.5K
14:25 4,950.61 4,950.69 4,950.18 4,950.18 26,217.8K
14:26 4,949.90 4,949.90 4,943.59 4,943.59 482,481.5K
14:27 4,943.74 4,948.18 4,943.74 4,946.45 83,343.0K
14:28 4,945.54 4,946.19 4,942.23 4,942.31 70,961.9K
14:29 4,942.99 4,942.99 4,941.20 4,941.85 105,961.2K
14:30 4,941.76 4,941.76 4,938.88 4,939.56 86,398.4K
14:31 4,941.05 4,941.05 4,938.40 4,938.40 69,284.1K
14:32 4,938.81 4,939.03 4,937.44 4,937.44 50,502.5K
14:33 4,937.31 4,937.42 4,933.52 4,933.61 207,530.8K
14:34 4,933.60 4,933.60 4,932.69 4,933.48 167,042.4K
14:35 4,933.79 4,933.79 4,930.88 4,930.91 174,990.1K
14:36 4,930.99 4,934.18 4,930.99 4,933.77 102,202.1K
14:37 4,934.02 4,935.18 4,934.02 4,935.15 54,309.0K
14:38 4,934.46 4,935.63 4,934.31 4,935.63 76,421.7K
14:39 4,934.89 4,935.22 4,933.07 4,933.14 72,446.7K
14:40 4,933.27 4,933.27 4,929.26 4,929.26 121,945.7K
14:41 4,927.79 4,927.90 4,923.68 4,925.52 321,326.0K
14:42 4,922.20 4,922.79 4,921.53 4,921.92 239,604.0K
14:43 4,921.87 4,924.16 4,921.87 4,924.12 88,868.7K
14:44 4,923.28 4,923.43 4,919.87 4,919.87 208,329.7K
14:45 4,918.08 4,920.32 4,917.09 4,919.69 326,378.7K
14:46 4,920.80 4,922.76 4,920.72 4,922.76 237,167.9K
14:47 4,924.16 4,924.74 4,922.02 4,922.44 269,967.7K
14:48 4,921.40 4,922.39 4,921.40 4,922.37 117,180.0K
14:49 4,922.66 4,925.21 4,922.01 4,925.21 238,443.6K
14:50 4,925.31 4,925.70 4,922.69 4,925.70 103,076.2K
14:51 4,925.81 4,925.81 4,924.53 4,924.87 63,685.7K
14:52 4,924.52 4,925.39 4,923.78 4,925.04 94,957.4K
14:53 4,925.01 4,925.52 4,924.65 4,925.48 66,250.1K
14:54 4,925.10 4,926.32 4,925.02 4,926.26 37,566.1K
14:55 4,926.53 4,928.89 4,926.53 4,928.30 67,653.2K
14:56 4,927.71 4,930.54 4,927.57 4,930.54 40,939.2K
14:57 4,930.16 4,933.09 4,930.16 4,932.21 81,748.8K
14:58 4,932.06 4,932.06 4,929.96 4,931.19 63,941.0K
14:59 4,931.19 4,931.19 4,928.10 4,928.36 73,570.4K
15:00 4,928.22 4,928.34 4,921.09 4,921.09 130,637.8K
15:01 4,920.03 4,920.03 4,913.25 4,913.78 420,607.6K
15:02 4,915.03 4,915.03 4,907.90 4,907.90 235,848.0K
15:03 4,908.02 4,909.07 4,904.71 4,905.31 177,419.1K
15:04 4,905.40 4,907.02 4,904.86 4,907.02 175,476.4K
15:05 4,906.76 4,907.74 4,905.77 4,907.74 130,330.6K
15:06 4,911.50 4,913.20 4,911.50 4,911.74 177,465.4K
15:07 4,911.53 4,911.84 4,910.17 4,910.88 108,154.4K
15:08 4,910.00 4,911.58 4,907.95 4,908.32 140,484.0K
15:09 4,908.26 4,908.41 4,903.06 4,903.07 240,867.3K
15:10 4,901.11 4,902.90 4,901.11 4,901.79 162,797.7K
15:11 4,901.18 4,904.14 4,901.18 4,904.00 214,940.4K
15:12 4,905.50 4,910.17 4,905.50 4,910.17 140,829.6K
15:13 4,908.88 4,909.84 4,907.79 4,909.02 135,544.8K
15:14 4,909.16 4,909.36 4,907.33 4,907.45 101,571.3K
15:15 4,906.75 4,907.00 4,901.94 4,902.27 211,413.8K
15:16 4,901.14 4,901.35 4,899.73 4,899.91 272,335.5K
15:17 4,899.82 4,899.82 4,897.99 4,898.63 212,305.3K
15:18 4,898.02 4,905.39 4,897.46 4,904.47 306,422.2K
15:19 4,903.71 4,909.02 4,903.71 4,906.80 184,922.9K
15:20 4,907.20 4,909.29 4,907.20 4,908.52 54,360.9K
15:21 4,908.45 4,913.81 4,907.90 4,913.81 145,222.9K
15:22 4,913.84 4,914.15 4,909.74 4,910.78 105,962.7K
15:23 4,911.34 4,911.34 4,909.85 4,910.49 68,258.7K
15:24 4,911.25 4,913.00 4,910.65 4,913.00 66,033.6K
15:25 4,912.99 4,914.84 4,912.99 4,914.30 77,307.3K
15:26 4,914.36 4,915.91 4,914.23 4,915.54 66,093.2K
15:27 4,916.03 4,918.26 4,915.79 4,918.26 126,937.1K
15:28 4,917.71 4,917.71 4,913.35 4,913.38 98,964.6K
15:29 4,913.36 4,914.05 4,912.82 4,913.42 44,511.3K
15:30 4,913.76 4,913.98 4,911.02 4,911.02 43,604.9K
15:31 4,910.88 4,911.65 4,910.42 4,910.72 59,032.4K
15:32 4,910.80 4,910.80 4,909.25 4,909.25 65,653.4K
15:33 4,907.40 4,907.43 4,904.41 4,904.41 110,574.8K
15:34 4,903.70 4,904.16 4,902.73 4,902.73 95,995.3K
15:35 4,902.11 4,902.36 4,900.80 4,900.80 92,074.3K
15:36 4,901.02 4,901.76 4,898.91 4,898.91 79,957.3K
15:37 4,898.15 4,898.20 4,895.64 4,895.79 175,058.0K
15:38 4,894.20 4,895.24 4,894.20 4,894.78 152,874.4K
15:39 4,894.70 4,896.74 4,894.05 4,895.73 203,868.2K
15:40 4,897.06 4,899.45 4,895.60 4,899.45 121,137.8K
15:41 4,900.20 4,900.20 4,897.79 4,897.79 73,578.8K
15:42 4,897.46 4,897.46 4,895.08 4,895.99 73,997.3K
15:43 4,895.62 4,895.62 4,893.72 4,893.80 102,466.5K
15:44 4,893.67 4,894.87 4,892.16 4,894.78 104,633.6K
15:45 4,899.49 4,902.92 4,898.41 4,902.42 204,640.0K
15:46 4,902.23 4,905.63 4,902.06 4,905.63 141,149.3K
15:47 4,905.31 4,908.51 4,905.31 4,908.30 117,031.3K
15:48 4,908.51 4,908.56 4,906.69 4,906.69 75,516.6K
15:49 4,906.36 4,906.36 4,902.33 4,902.54 89,437.3K
15:50 4,903.05 4,903.65 4,902.11 4,902.11 28,961.8K
15:51 4,901.67 4,901.67 4,899.52 4,899.52 39,631.2K
15:52 4,899.95 4,899.95 4,897.74 4,898.86 59,659.8K
15:53 4,899.51 4,901.13 4,899.18 4,900.61 78,753.0K
15:54 4,900.26 4,900.26 4,898.34 4,898.65 42,045.0K
15:55 4,898.82 4,900.84 4,898.71 4,900.76 41,493.1K
15:56 4,900.35 4,902.43 4,900.35 4,902.43 47,854.9K
15:57 4,902.20 4,902.20 4,901.00 4,901.67 60,828.8K
15:58 4,902.29 4,906.25 4,902.29 4,906.25 101,740.2K
15:59 4,907.56 4,911.90 4,907.56 4,911.90 156,260.7K
16:00 4,911.64 4,911.64 4,905.18 4,905.18 94,916.6K
16:01 4,906.20 4,906.61 4,904.23 4,904.51 42,608.0K
16:02 4,903.90 4,903.97 4,902.48 4,902.48 41,985.7K
16:03 4,902.27 4,904.70 4,902.20 4,904.53 71,951.0K
16:04 4,904.47 4,905.53 4,904.47 4,905.48 29,960.6K
16:05 4,905.57 4,906.37 4,903.98 4,906.37 89,548.0K
16:06 4,907.08 4,908.17 4,906.71 4,908.17 50,748.6K
16:07 4,908.82 4,909.38 4,908.49 4,909.38 83,719.8K
16:08 4,909.90 4,911.74 4,909.80 4,910.82 92,081.7K
16:09 4,911.06 4,911.14 4,910.14 4,910.37 72,110.4K
16:10 4,910.63 4,912.61 4,910.63 4,912.61 76,158.7K
16:11 4,912.74 4,912.76 4,908.94 4,909.21 124,086.3K
16:12 4,908.75 4,908.75 4,904.72 4,904.88 92,538.1K
16:13 4,903.80 4,907.41 4,903.80 4,907.41 44,617.7K
16:14 4,907.63 4,907.63 4,904.85 4,904.89 40,352.7K
16:15 4,905.28 4,905.98 4,903.75 4,903.75 65,172.2K
16:16 4,903.58 4,903.66 4,900.79 4,900.79 65,990.7K
16:17 4,900.95 4,900.95 4,895.49 4,896.99 203,220.5K
16:18 4,896.99 4,896.99 4,895.96 4,896.63 90,795.9K
16:19 4,896.62 4,898.68 4,896.62 4,898.35 75,282.7K
16:20 4,897.42 4,899.33 4,897.42 4,898.91 61,225.9K
16:21 4,898.83 4,898.83 4,896.35 4,896.35 57,511.0K
16:22 4,895.98 4,896.04 4,888.91 4,888.91 318,860.4K
16:23 4,889.39 4,892.90 4,889.39 4,891.57 228,688.0K
16:24 4,890.93 4,890.93 4,888.42 4,888.76 112,233.0K
16:25 4,888.32 4,888.46 4,886.84 4,887.57 161,105.9K
16:26 4,887.51 4,888.79 4,887.27 4,888.10 101,428.3K
16:27 4,891.86 4,893.87 4,891.22 4,891.89 111,666.9K
16:28 4,891.54 4,893.13 4,891.52 4,891.85 52,615.2K
16:29 4,891.96 4,895.92 4,891.26 4,895.68 95,298.6K
16:30 4,894.69 4,897.70 4,894.69 4,897.57 84,629.1K
16:31 4,897.31 4,897.31 4,894.06 4,894.06 55,262.8K
16:32 4,894.27 4,894.27 4,890.58 4,890.58 90,199.0K
16:33 4,890.72 4,893.29 4,890.72 4,892.77 57,710.4K
16:34 4,891.02 4,891.02 4,887.53 4,890.98 97,527.4K
16:35 4,890.13 4,890.13 4,888.75 4,889.00 46,554.6K
16:36 4,888.97 4,888.97 4,887.59 4,887.93 48,415.9K
16:37 4,887.94 4,888.34 4,886.92 4,887.01 94,649.6K
16:38 4,886.55 4,886.55 4,885.20 4,885.20 99,487.9K
16:39 4,884.93 4,886.39 4,884.47 4,886.39 155,851.9K
16:40 4,886.23 4,886.27 4,883.81 4,883.81 95,740.8K
16:41 4,883.34 4,884.02 4,881.23 4,884.02 165,473.9K
16:42 4,883.96 4,885.08 4,883.96 4,884.82 136,630.5K
16:43 4,884.85 4,885.00 4,884.08 4,885.00 153,609.4K
16:44 4,886.06 4,892.58 4,885.94 4,892.58 181,014.4K
16:45 4,894.28 4,900.04 4,894.28 4,900.04 240,164.9K
16:46 4,901.95 4,906.52 4,901.09 4,906.52 269,080.1K
16:47 4,907.12 4,907.12 4,901.53 4,901.60 194,112.4K
16:48 4,901.68 4,903.71 4,901.68 4,903.47 72,151.4K
16:49 4,903.13 4,903.86 4,901.20 4,901.20 114,543.1K
16:50 4,901.34 4,901.34 4,896.94 4,896.94 100,714.8K
16:51 4,896.46 4,896.71 4,896.14 4,896.54 66,312.3K
16:52 4,896.54 4,896.54 4,893.75 4,893.75 66,571.2K
16:53 4,893.59 4,893.63 4,892.30 4,892.58 59,965.4K
16:54 4,894.79 4,894.79 4,893.73 4,893.73 117,820.8K
16:55 4,893.72 4,893.75 4,890.80 4,892.18 115,605.8K
16:56 4,892.81 4,897.85 4,892.72 4,897.85 84,189.2K
16:57 4,898.97 4,899.50 4,898.29 4,898.29 179,845.2K
16:58 4,898.46 4,898.46 4,897.14 4,897.14 30,873.1K
16:59 4,896.41 4,898.60 4,895.50 4,898.60 57,006.3K
17:00 4,898.66 4,899.70 4,898.66 4,898.84 50,924.1K
17:01 4,898.70 4,898.70 4,894.18 4,894.37 56,135.9K
17:02 4,894.46 4,894.46 4,890.54 4,891.07 57,668.4K
17:03 4,891.05 4,891.40 4,890.30 4,891.40 36,883.4K
17:04 4,891.69 4,893.21 4,891.69 4,893.21 70,497.2K
17:05 4,893.94 4,895.67 4,893.94 4,895.67 56,603.7K
17:06 4,895.95 4,897.80 4,895.95 4,897.12 48,031.0K
17:07 4,896.67 4,896.67 4,895.39 4,895.46 54,111.1K
17:08 4,895.42 4,895.42 4,892.44 4,892.49 59,872.2K
17:09 4,892.12 4,892.12 4,889.42 4,889.68 130,864.9K
17:10 4,890.53 4,890.93 4,889.87 4,890.34 84,855.8K
17:11 4,890.35 4,891.30 4,890.35 4,890.53 38,491.6K
17:12 4,890.90 4,890.90 4,887.90 4,888.75 123,861.9K
17:13 4,888.19 4,888.64 4,887.99 4,888.02 138,410.8K
17:14 4,887.58 4,888.06 4,887.02 4,888.02 38,974.2K
17:15 4,888.08 4,888.40 4,886.95 4,888.26 86,629.7K
17:16 4,887.89 4,890.04 4,887.89 4,889.46 98,643.4K
17:17 4,889.08 4,889.11 4,887.06 4,887.06 70,165.5K
17:18 4,887.62 4,889.32 4,887.50 4,889.32 42,810.6K
17:19 4,889.89 4,895.46 4,889.89 4,895.46 91,543.0K
17:20 4,895.07 4,895.95 4,892.77 4,894.16 48,178.1K
17:21 4,893.97 4,894.21 4,892.63 4,893.02 33,752.4K
17:22 4,892.40 4,892.40 4,890.91 4,891.34 33,768.8K
17:23 4,891.73 4,895.73 4,891.57 4,895.73 50,498.0K
17:24 4,896.48 4,896.51 4,894.52 4,895.83 28,190.5K
17:25 4,896.10 4,896.10 4,895.26 4,895.71 42,749.5K
17:26 4,895.61 4,897.83 4,895.61 4,897.76 58,416.1K
17:27 4,899.42 4,901.55 4,899.42 4,900.84 130,475.8K
17:28 4,902.24 4,905.73 4,901.93 4,905.73 132,402.7K
17:29 4,905.74 4,907.01 4,905.69 4,906.97 103,977.2K
17:30 4,907.79 4,907.79 4,906.07 4,906.54 100,810.7K
17:31 4,906.50 4,906.50 4,905.12 4,905.12 44,144.3K
17:32 4,903.02 4,903.43 4,902.10 4,902.10 72,197.6K
17:33 4,902.03 4,902.84 4,901.90 4,902.84 37,811.3K
17:34 4,903.03 4,903.03 4,901.14 4,901.29 47,494.3K
17:35 4,902.62 4,903.22 4,902.06 4,903.22 35,975.3K
17:36 4,904.54 4,906.60 4,904.02 4,906.46 84,974.4K
17:37 4,907.52 4,912.12 4,907.52 4,912.12 187,498.3K
17:38 4,913.16 4,917.08 4,913.16 4,916.01 228,745.0K
17:39 4,915.53 4,916.40 4,914.56 4,916.40 113,227.6K
17:40 4,915.46 4,916.00 4,914.42 4,915.19 71,436.6K
17:41 4,914.59 4,915.11 4,911.53 4,911.76 48,815.8K
17:42 4,912.24 4,913.68 4,912.24 4,912.61 21,113.9K
17:43 4,911.54 4,911.65 4,910.98 4,911.46 41,154.3K
17:44 4,913.20 4,914.75 4,913.20 4,914.35 45,385.6K
17:45 4,913.90 4,913.90 4,913.03 4,913.24 47,827.8K
17:46 4,913.28 4,913.28 4,909.40 4,909.61 64,345.4K
17:47 4,910.10 4,910.10 4,907.60 4,907.60 51,551.8K
17:48 4,907.64 4,910.90 4,907.64 4,910.32 53,193.6K
17:49 4,909.77 4,909.77 4,908.14 4,908.14 41,777.7K
17:50 4,907.50 4,907.50 4,902.55 4,902.55 76,859.2K
17:51 4,901.96 4,902.74 4,900.87 4,901.51 78,283.7K
17:52 4,902.00 4,902.00 4,899.38 4,901.06 51,255.2K
17:53 4,902.44 4,905.88 4,902.44 4,904.60 48,934.0K
17:54 4,905.08 4,905.25 4,903.80 4,905.15 30,100.2K
17:55 4,905.02 4,905.69 4,904.89 4,905.40 20,973.9K
17:56 4,904.90 4,904.90 4,901.20 4,901.33 47,862.0K
17:57 4,900.86 4,903.36 4,900.12 4,901.85 64,137.1K
17:58 4,901.88 4,901.88 4,900.21 4,901.37 27,807.5K
17:59 4,901.79 4,902.40 4,901.79 4,901.80 16,715.2K
18:00 4,901.03 4,902.99 4,901.00 4,902.72 38,739.1K
18:01 4,902.68 4,904.17 4,902.52 4,903.94 36,906.3K
18:02 4,903.96 4,903.96 4,903.18 4,903.55 16,170.7K
18:03 4,903.60 4,906.46 4,903.19 4,906.46 36,619.0K
18:04 4,906.45 4,910.07 4,905.96 4,910.07 45,185.5K
18:05 4,909.56 4,909.84 4,908.25 4,908.98 30,697.1K
18:06 4,909.10 4,915.26 4,909.01 4,914.64 135,577.3K
18:07 4,914.14 4,916.78 4,914.08 4,916.36 80,750.5K
18:08 4,917.08 4,917.08 4,914.12 4,914.51 51,340.8K
18:09 4,915.48 4,915.70 4,914.45 4,914.90 36,409.2K
18:10 4,914.69 4,915.83 4,914.64 4,915.57 34,937.9K
18:11 4,915.50 4,916.19 4,914.23 4,914.23 34,769.7K
18:12 4,911.82 4,911.82 4,907.99 4,907.99 59,771.9K
18:13 4,907.47 4,910.79 4,907.47 4,910.79 34,358.0K
18:14 4,910.59 4,910.59 4,906.69 4,906.69 44,897.7K
18:15 4,906.94 4,909.25 4,906.94 4,909.25 37,412.8K
18:16 4,909.52 4,911.90 4,909.52 4,911.84 23,135.5K
18:17 4,911.30 4,912.46 4,910.80 4,912.46 34,490.4K
18:18 4,912.66 4,912.66 4,911.82 4,912.12 35,429.4K
18:19 4,912.02 4,913.15 4,912.02 4,912.62 45,241.2K
18:20 4,912.40 4,912.73 4,912.15 4,912.16 30,037.4K
18:21 4,912.49 4,912.49 4,911.44 4,912.28 36,730.8K
18:22 4,913.04 4,913.36 4,912.78 4,913.21 31,321.8K
18:23 4,913.12 4,915.01 4,913.07 4,915.01 23,654.8K
18:24 4,915.05 4,916.84 4,915.05 4,916.68 55,219.9K
18:25 4,916.49 4,919.00 4,916.49 4,918.99 50,012.7K
18:26 4,919.12 4,919.48 4,918.78 4,918.88 39,797.5K
18:27 4,919.35 4,920.94 4,918.87 4,920.94 81,467.8K
18:28 4,920.45 4,921.79 4,920.45 4,921.55 38,307.6K
18:29 4,921.69 4,922.98 4,921.40 4,921.67 33,824.7K
18:30 4,922.80 4,925.20 4,922.25 4,924.34 157,134.2K
18:31 4,923.89 4,923.89 4,920.15 4,920.15 83,457.0K
18:32 4,919.39 4,919.39 4,916.21 4,916.21 99,804.5K
18:33 4,915.74 4,915.74 4,912.92 4,913.25 74,610.6K
18:34 4,913.58 4,915.41 4,913.58 4,915.41 95,885.5K
18:35 4,915.20 4,915.53 4,914.55 4,914.76 56,363.9K
18:36 4,915.04 4,915.25 4,914.19 4,914.19 44,823.2K
18:37 4,914.51 4,915.67 4,914.09 4,915.67 39,636.0K
18:38 4,915.17 4,916.88 4,915.17 4,915.43 65,207.7K
18:39 4,916.04 4,916.82 4,915.66 4,916.59 53,763.8K
18:40 4,916.80 4,916.80 4,916.80 4,916.80 14,176.1K
18:51 4,916.96 4,916.96 4,916.96 4,916.96 108,507.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible