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
11:14 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:15 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:16 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:17 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:18 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:19 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:20 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:21 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:22 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:23 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:24 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:25 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:26 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:27 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:28 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:29 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:30 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:31 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:32 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:33 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:34 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:35 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:36 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:37 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:38 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:39 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:40 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:41 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:42 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:43 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:44 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:45 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:46 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:47 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:48 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:49 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:50 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:51 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:52 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:53 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:54 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:55 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:56 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:57 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:58 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
11:59 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:00 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:01 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:02 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:03 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:04 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:05 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:06 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:07 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:08 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:09 4,916.96 4,916.96 4,916.96 4,916.96 0.0K
12:10 4,916.94 4,916.94 4,885.94 4,885.94 228,295.0K
12:11 4,887.32 4,893.31 4,887.32 4,891.42 125,614.6K
12:12 4,892.19 4,892.53 4,887.70 4,887.70 149,502.0K
12:13 4,887.68 4,889.28 4,887.68 4,888.26 172,668.3K
12:14 4,887.72 4,888.08 4,885.99 4,885.99 133,381.3K
12:15 4,885.59 4,885.59 4,874.78 4,874.78 258,825.1K
12:16 4,874.95 4,880.38 4,873.74 4,880.38 192,367.5K
12:17 4,882.98 4,886.22 4,882.98 4,885.76 166,793.6K
12:18 4,886.14 4,886.14 4,879.71 4,879.76 158,337.5K
12:19 4,878.86 4,880.93 4,878.34 4,880.87 79,247.6K
12:20 4,881.42 4,884.07 4,881.37 4,884.07 100,262.5K
12:21 4,883.83 4,883.83 4,880.67 4,880.67 135,051.6K
12:22 4,880.42 4,888.88 4,880.42 4,888.81 207,340.4K
12:23 4,887.48 4,889.97 4,887.48 4,889.97 128,653.3K
12:24 4,889.88 4,896.45 4,889.88 4,895.88 193,926.1K
12:25 4,896.71 4,900.66 4,896.15 4,899.57 164,001.9K
12:26 4,900.17 4,900.17 4,890.42 4,890.42 221,913.6K
12:27 4,891.00 4,892.24 4,890.33 4,892.24 81,978.0K
12:28 4,892.69 4,894.93 4,892.69 4,894.66 60,932.6K
12:29 4,894.34 4,896.17 4,893.75 4,893.75 98,177.2K
12:30 4,892.92 4,895.05 4,892.87 4,895.05 87,297.2K
12:31 4,893.99 4,894.07 4,888.60 4,888.60 117,885.2K
12:32 4,888.84 4,888.88 4,885.08 4,885.08 130,162.3K
12:33 4,884.75 4,884.75 4,883.01 4,883.81 120,186.4K
12:34 4,883.82 4,886.54 4,883.82 4,886.54 62,368.3K
12:35 4,885.66 4,885.66 4,883.48 4,883.48 51,467.0K
12:36 4,882.50 4,882.50 4,880.31 4,881.41 152,273.7K
12:37 4,880.84 4,881.81 4,880.09 4,881.81 91,338.1K
12:38 4,882.15 4,886.09 4,882.15 4,886.09 82,113.3K
12:39 4,886.03 4,886.83 4,885.19 4,885.65 67,668.9K
12:40 4,884.54 4,884.54 4,881.27 4,881.37 63,073.9K
12:41 4,880.72 4,880.82 4,873.87 4,874.47 200,078.4K
12:42 4,873.33 4,875.16 4,872.35 4,874.61 131,918.9K
12:43 4,875.37 4,876.01 4,873.87 4,873.87 87,635.6K
12:44 4,872.52 4,872.64 4,870.70 4,870.86 58,760.5K
12:45 4,870.87 4,871.93 4,870.35 4,871.36 95,869.8K
12:46 4,872.87 4,877.20 4,872.50 4,877.03 111,825.0K
12:47 4,877.38 4,877.85 4,874.55 4,875.45 69,282.6K
12:48 4,875.84 4,875.84 4,873.58 4,874.46 38,656.0K
12:49 4,875.02 4,878.05 4,874.82 4,877.83 45,197.2K
12:50 4,878.94 4,879.57 4,877.85 4,879.57 79,684.7K
12:51 4,882.44 4,885.36 4,881.60 4,882.54 125,169.7K
12:52 4,882.27 4,883.87 4,882.27 4,883.61 44,573.4K
12:53 4,884.04 4,888.35 4,884.04 4,888.35 87,567.9K
12:54 4,889.62 4,889.68 4,886.07 4,886.07 150,650.6K
12:55 4,886.29 4,887.61 4,883.31 4,883.31 74,286.5K
12:56 4,886.63 4,887.91 4,883.28 4,883.49 211,362.5K
12:57 4,883.72 4,886.13 4,882.76 4,886.00 85,069.7K
12:58 4,886.04 4,887.97 4,885.96 4,886.60 42,955.0K
12:59 4,886.90 4,891.09 4,886.90 4,890.89 134,412.6K
13:00 4,890.11 4,890.29 4,886.57 4,886.57 83,392.9K
13:01 4,886.47 4,886.47 4,883.82 4,883.82 85,337.6K
13:02 4,883.45 4,883.45 4,880.81 4,881.57 96,609.7K
13:03 4,880.64 4,881.05 4,880.21 4,881.05 78,149.7K
13:04 4,880.41 4,880.82 4,876.78 4,876.85 109,320.4K
13:05 4,876.16 4,876.99 4,875.89 4,875.89 63,525.8K
13:06 4,875.86 4,876.14 4,873.44 4,873.44 106,023.7K
13:07 4,873.16 4,873.16 4,871.30 4,872.23 108,942.7K
13:08 4,873.40 4,873.40 4,870.99 4,870.99 328,587.7K
13:09 4,872.67 4,874.87 4,872.45 4,874.87 125,567.0K
13:10 4,874.90 4,876.25 4,874.75 4,875.95 63,104.8K
13:11 4,875.60 4,876.39 4,875.60 4,876.09 67,095.0K
13:12 4,873.38 4,873.78 4,873.14 4,873.51 68,447.5K
13:13 4,873.07 4,873.36 4,870.80 4,870.80 75,018.1K
13:14 4,870.34 4,870.34 4,869.60 4,869.75 89,385.0K
13:15 4,869.31 4,870.80 4,869.31 4,870.42 34,043.5K
13:16 4,870.26 4,871.17 4,870.26 4,870.30 75,064.8K
13:17 4,870.07 4,871.19 4,870.07 4,871.08 91,768.2K
13:18 4,870.42 4,872.11 4,870.42 4,871.25 56,197.2K
13:19 4,871.97 4,871.97 4,870.43 4,870.66 58,331.6K
13:20 4,870.31 4,871.00 4,869.90 4,871.00 45,151.9K
13:21 4,870.98 4,873.13 4,870.83 4,872.57 44,727.6K
13:22 4,873.11 4,875.34 4,872.80 4,875.34 68,726.6K
13:23 4,872.34 4,873.78 4,872.19 4,872.83 62,923.4K
13:24 4,872.97 4,872.97 4,870.73 4,870.73 27,975.3K
13:25 4,871.08 4,871.34 4,870.72 4,870.84 37,354.4K
13:26 4,870.55 4,870.56 4,867.52 4,867.92 118,493.4K
13:27 4,867.94 4,868.20 4,866.12 4,866.14 76,415.3K
13:28 4,866.03 4,866.26 4,864.70 4,865.27 92,248.0K
13:29 4,864.57 4,864.57 4,860.26 4,860.26 218,583.5K
13:30 4,860.04 4,863.32 4,859.54 4,863.32 98,024.3K
13:31 4,865.15 4,867.21 4,865.15 4,867.21 69,920.6K
13:32 4,866.41 4,866.41 4,863.04 4,863.64 61,317.9K
13:33 4,864.32 4,864.71 4,863.12 4,864.24 48,366.9K
13:34 4,862.62 4,862.98 4,861.43 4,862.85 68,861.3K
13:35 4,862.39 4,863.74 4,861.82 4,863.29 91,756.8K
13:36 4,863.84 4,865.75 4,863.84 4,865.05 74,110.0K
13:37 4,865.58 4,866.16 4,864.51 4,865.02 68,398.5K
13:38 4,864.48 4,864.48 4,862.73 4,862.94 53,772.8K
13:39 4,862.89 4,865.18 4,859.94 4,859.94 134,846.7K
13:40 4,859.59 4,861.58 4,858.40 4,861.20 104,717.4K
13:41 4,861.52 4,862.12 4,860.70 4,861.99 48,246.8K
13:42 4,862.15 4,863.44 4,862.15 4,863.44 45,115.2K
13:43 4,864.44 4,866.74 4,864.32 4,866.74 83,494.8K
13:44 4,867.01 4,871.69 4,867.01 4,871.69 123,117.2K
13:45 4,870.25 4,870.38 4,866.86 4,868.42 43,159.7K
13:46 4,869.19 4,869.19 4,867.78 4,868.41 34,124.4K
13:47 4,868.24 4,868.84 4,868.07 4,868.53 19,407.1K
13:48 4,868.71 4,868.97 4,867.91 4,868.52 13,531.8K
13:49 4,868.33 4,868.48 4,867.55 4,867.55 19,229.5K
13:50 4,867.52 4,867.58 4,863.40 4,864.84 70,179.5K
13:51 4,864.55 4,864.55 4,863.42 4,863.42 32,373.1K
13:52 4,863.02 4,863.08 4,860.61 4,860.61 68,733.7K
13:53 4,860.31 4,862.01 4,859.74 4,861.37 46,305.9K
13:54 4,861.06 4,862.35 4,860.91 4,861.13 31,759.1K
13:55 4,862.25 4,862.25 4,860.32 4,860.32 70,186.5K
13:56 4,860.76 4,861.50 4,860.70 4,861.45 41,831.7K
13:57 4,860.92 4,861.21 4,860.43 4,860.56 44,956.3K
13:58 4,860.84 4,860.88 4,859.56 4,860.15 38,603.8K
13:59 4,860.67 4,862.09 4,860.67 4,861.70 81,597.4K
14:00 4,859.59 4,860.68 4,858.16 4,858.16 104,854.2K
14:01 4,858.35 4,860.54 4,858.35 4,860.34 60,195.8K
14:02 4,861.11 4,863.17 4,860.62 4,863.17 65,033.4K
14:03 4,863.32 4,863.32 4,862.58 4,863.06 58,096.9K
14:04 4,863.29 4,864.83 4,863.29 4,864.83 53,552.4K
14:05 4,864.86 4,864.86 4,861.57 4,862.00 51,437.7K
14:06 4,860.64 4,861.15 4,859.30 4,861.15 36,468.6K
14:07 4,862.11 4,863.73 4,861.80 4,863.73 61,897.3K
14:08 4,864.10 4,867.29 4,863.05 4,867.18 103,727.1K
14:09 4,868.64 4,870.70 4,867.89 4,870.70 136,169.3K
14:10 4,870.96 4,871.30 4,869.40 4,869.40 96,176.9K
14:11 4,869.18 4,870.58 4,869.18 4,869.58 68,781.5K
14:12 4,868.93 4,869.83 4,867.43 4,867.43 55,719.2K
14:13 4,866.86 4,868.41 4,866.86 4,868.40 36,480.2K
14:14 4,868.03 4,870.11 4,868.03 4,870.11 19,153.3K
14:15 4,869.80 4,869.93 4,868.50 4,869.19 36,808.5K
14:16 4,868.94 4,869.87 4,868.37 4,868.37 22,930.6K
14:17 4,868.91 4,868.91 4,867.43 4,867.48 59,787.3K
14:18 4,866.62 4,867.24 4,866.10 4,866.73 27,760.5K
14:19 4,866.70 4,869.60 4,866.70 4,868.77 43,811.2K
14:20 4,869.08 4,870.26 4,869.08 4,870.26 51,363.2K
14:21 4,870.31 4,870.65 4,869.44 4,870.65 68,108.9K
14:22 4,870.18 4,871.48 4,870.04 4,871.30 56,239.3K
14:23 4,871.76 4,877.61 4,871.76 4,877.61 223,538.2K
14:24 4,877.21 4,881.75 4,877.16 4,881.55 148,003.4K
14:25 4,882.80 4,882.80 4,879.00 4,880.06 134,287.1K
14:26 4,880.36 4,882.90 4,879.89 4,882.61 107,356.6K
14:27 4,882.46 4,882.74 4,881.51 4,881.84 109,221.6K
14:28 4,881.75 4,884.07 4,881.09 4,884.07 119,583.9K
14:29 4,884.34 4,885.57 4,883.90 4,884.47 104,977.0K
14:30 4,884.76 4,884.76 4,881.28 4,882.99 147,492.5K
14:31 4,883.63 4,883.63 4,881.33 4,881.82 115,798.9K
14:32 4,881.64 4,882.30 4,881.09 4,882.30 54,889.2K
14:33 4,882.36 4,882.55 4,880.71 4,880.72 59,575.4K
14:34 4,880.91 4,881.06 4,878.34 4,878.34 92,537.9K
14:35 4,877.89 4,881.33 4,877.47 4,881.33 171,760.9K
14:36 4,882.15 4,886.74 4,882.15 4,886.74 154,584.1K
14:37 4,887.24 4,888.06 4,886.95 4,887.72 102,880.2K
14:38 4,888.16 4,888.16 4,886.70 4,887.84 71,175.7K
14:39 4,888.05 4,888.12 4,887.14 4,887.63 48,326.0K
14:40 4,887.31 4,887.34 4,885.68 4,885.96 37,963.6K
14:41 4,886.41 4,886.43 4,885.16 4,885.16 50,089.2K
14:42 4,884.09 4,885.90 4,883.23 4,885.90 100,751.8K
14:43 4,885.92 4,885.92 4,885.20 4,885.28 42,272.2K
14:44 4,885.59 4,887.56 4,885.50 4,887.56 78,051.5K
14:45 4,888.15 4,888.36 4,886.83 4,886.83 64,665.4K
14:46 4,887.23 4,887.25 4,884.66 4,884.73 94,883.6K
14:47 4,884.69 4,885.31 4,884.58 4,885.07 29,458.1K
14:48 4,885.57 4,887.61 4,885.55 4,887.61 135,600.7K
14:49 4,889.44 4,890.61 4,889.29 4,890.22 278,033.0K
14:50 4,890.55 4,892.10 4,890.55 4,891.25 121,905.1K
14:51 4,891.54 4,893.52 4,891.54 4,893.51 158,147.3K
14:52 4,893.81 4,893.86 4,892.84 4,893.70 143,226.4K
14:53 4,894.83 4,897.98 4,894.54 4,897.20 170,647.3K
14:54 4,897.35 4,897.35 4,895.89 4,895.89 167,156.2K
14:55 4,894.79 4,895.24 4,894.59 4,895.14 60,805.4K
14:56 4,895.40 4,896.75 4,895.40 4,896.75 83,357.3K
14:57 4,897.84 4,897.86 4,892.95 4,894.13 104,753.8K
14:58 4,894.06 4,894.07 4,891.03 4,891.03 69,933.8K
14:59 4,891.02 4,891.02 4,889.21 4,889.79 67,152.9K
15:00 4,890.36 4,894.05 4,890.36 4,893.91 71,759.9K
15:01 4,893.67 4,894.96 4,892.38 4,892.38 48,338.3K
15:02 4,892.76 4,894.30 4,891.98 4,894.30 61,357.2K
15:03 4,894.50 4,894.67 4,894.21 4,894.54 45,523.6K
15:04 4,894.57 4,895.06 4,892.98 4,895.06 42,530.7K
15:05 4,895.19 4,895.54 4,894.57 4,895.07 45,341.6K
15:06 4,895.28 4,895.67 4,894.82 4,894.82 42,476.3K
15:07 4,894.67 4,896.08 4,894.52 4,896.08 28,604.5K
15:08 4,896.31 4,896.80 4,895.98 4,895.99 40,242.8K
15:09 4,895.85 4,897.97 4,895.68 4,897.83 45,842.7K
15:10 4,897.96 4,900.48 4,897.96 4,900.36 67,699.4K
15:11 4,899.74 4,901.81 4,899.74 4,901.81 168,737.0K
15:12 4,902.36 4,905.54 4,901.98 4,905.15 148,949.9K
15:13 4,904.60 4,906.69 4,904.40 4,906.69 202,730.8K
15:14 4,906.42 4,906.59 4,903.36 4,903.36 185,701.3K
15:15 4,903.58 4,904.04 4,900.32 4,900.32 162,980.2K
15:16 4,901.08 4,901.45 4,900.24 4,900.74 97,890.6K
15:17 4,900.83 4,900.83 4,898.97 4,899.63 114,532.8K
15:18 4,898.77 4,899.32 4,897.65 4,898.48 75,303.2K
15:19 4,898.75 4,900.57 4,898.50 4,900.57 151,827.8K
15:20 4,901.09 4,901.77 4,900.25 4,900.78 136,238.2K
15:21 4,902.12 4,902.27 4,901.54 4,902.22 74,779.0K
15:22 4,902.52 4,902.95 4,901.81 4,901.86 63,839.0K
15:23 4,901.83 4,901.83 4,900.90 4,901.41 49,655.8K
15:24 4,901.14 4,901.37 4,899.97 4,901.16 95,824.3K
15:25 4,902.16 4,902.72 4,901.25 4,901.25 128,025.5K
15:26 4,900.67 4,901.49 4,899.70 4,901.49 91,775.1K
15:27 4,901.64 4,903.99 4,901.64 4,903.03 62,338.5K
15:28 4,902.90 4,903.41 4,902.55 4,902.55 31,008.6K
15:29 4,902.64 4,902.64 4,898.56 4,898.74 108,770.7K
15:30 4,898.41 4,898.58 4,898.10 4,898.13 51,491.9K
15:31 4,898.91 4,901.10 4,898.91 4,901.00 66,409.9K
15:32 4,900.65 4,901.17 4,896.82 4,896.82 77,662.6K
15:33 4,897.27 4,897.27 4,892.87 4,893.31 167,621.3K
15:34 4,893.73 4,893.90 4,892.49 4,893.40 176,576.9K
15:35 4,892.56 4,892.57 4,891.77 4,892.27 64,734.2K
15:36 4,892.81 4,895.78 4,892.81 4,895.77 108,008.1K
15:37 4,896.07 4,896.84 4,894.83 4,894.83 46,640.5K
15:38 4,894.48 4,895.24 4,893.84 4,895.24 48,546.9K
15:39 4,895.66 4,895.66 4,894.70 4,894.70 58,351.4K
15:40 4,894.59 4,895.37 4,894.59 4,895.07 35,205.6K
15:41 4,895.63 4,897.74 4,895.63 4,897.74 60,081.1K
15:42 4,898.99 4,901.30 4,898.05 4,901.11 116,642.1K
15:43 4,901.27 4,901.77 4,901.27 4,901.43 50,512.5K
15:44 4,901.02 4,901.18 4,898.77 4,898.77 64,949.8K
15:45 4,899.72 4,900.61 4,899.57 4,900.45 65,078.2K
15:46 4,900.37 4,900.37 4,897.52 4,898.17 60,595.4K
15:47 4,898.90 4,899.87 4,898.90 4,899.76 51,594.1K
15:48 4,899.65 4,899.90 4,898.91 4,899.14 59,997.2K
15:49 4,900.17 4,900.17 4,898.56 4,899.04 57,284.7K
15:50 4,899.16 4,899.24 4,898.77 4,899.24 37,895.1K
15:51 4,899.57 4,901.50 4,899.02 4,901.50 87,766.1K
15:52 4,902.81 4,904.62 4,902.81 4,903.06 85,003.4K
15:53 4,902.64 4,903.68 4,901.88 4,902.94 96,300.4K
15:54 4,903.59 4,905.05 4,903.59 4,904.79 91,219.6K
15:55 4,904.67 4,906.35 4,904.55 4,906.35 27,262.4K
15:56 4,906.78 4,908.21 4,906.78 4,908.21 97,533.9K
15:57 4,907.91 4,908.47 4,907.63 4,908.41 50,112.3K
15:58 4,907.64 4,908.82 4,907.64 4,908.82 117,737.0K
15:59 4,909.94 4,909.94 4,908.09 4,908.61 64,970.2K
16:00 4,908.70 4,910.84 4,908.55 4,910.34 57,626.8K
16:01 4,910.42 4,910.42 4,908.21 4,908.21 65,542.3K
16:02 4,908.14 4,908.40 4,905.67 4,906.90 89,105.1K
16:03 4,905.80 4,908.07 4,905.80 4,907.11 57,129.9K
16:04 4,906.95 4,911.22 4,906.95 4,911.10 100,292.5K
16:05 4,913.15 4,915.35 4,912.89 4,914.63 246,951.2K
16:06 4,914.64 4,914.64 4,912.40 4,913.24 66,303.7K
16:07 4,913.23 4,913.57 4,906.19 4,906.41 113,558.9K
16:08 4,906.54 4,908.37 4,906.54 4,907.01 36,448.2K
16:09 4,907.46 4,910.43 4,907.06 4,910.43 37,997.2K
16:10 4,910.93 4,910.93 4,909.05 4,909.80 25,817.3K
16:11 4,909.28 4,909.75 4,909.22 4,909.75 22,970.1K
16:12 4,909.24 4,910.48 4,909.24 4,909.34 33,067.2K
16:13 4,909.00 4,909.59 4,908.52 4,909.59 23,322.4K
16:14 4,908.13 4,908.29 4,905.19 4,905.31 41,173.5K
16:15 4,906.84 4,907.85 4,906.61 4,906.99 32,190.7K
16:16 4,906.21 4,908.23 4,906.00 4,908.23 53,195.6K
16:17 4,908.13 4,908.13 4,907.31 4,907.54 55,744.5K
16:18 4,907.85 4,908.15 4,907.44 4,907.44 27,631.6K
16:19 4,907.25 4,908.35 4,907.25 4,908.09 32,816.1K
16:20 4,907.84 4,907.85 4,901.92 4,901.92 86,804.2K
16:21 4,900.73 4,900.88 4,900.18 4,900.49 71,774.0K
16:22 4,900.75 4,901.07 4,899.48 4,900.13 66,556.4K
16:23 4,898.94 4,900.57 4,898.94 4,900.57 27,161.5K
16:24 4,900.56 4,902.13 4,900.43 4,900.43 34,696.8K
16:25 4,900.34 4,900.34 4,898.66 4,898.97 52,484.3K
16:26 4,898.54 4,899.82 4,898.54 4,899.68 22,897.1K
16:27 4,899.83 4,900.29 4,899.66 4,900.20 27,211.0K
16:28 4,900.47 4,900.47 4,898.95 4,899.06 25,628.2K
16:29 4,898.85 4,899.20 4,898.47 4,898.57 43,123.6K
16:30 4,898.64 4,901.00 4,898.64 4,900.20 74,465.5K
16:31 4,900.22 4,902.11 4,900.18 4,902.11 27,675.1K
16:32 4,902.30 4,902.54 4,902.00 4,902.20 22,037.9K
16:33 4,902.17 4,902.47 4,901.89 4,901.97 16,786.0K
16:34 4,902.21 4,903.07 4,902.21 4,903.03 22,547.3K
16:35 4,903.70 4,905.43 4,903.70 4,905.25 62,150.1K
16:36 4,905.35 4,905.35 4,903.54 4,903.54 40,984.9K
16:37 4,903.48 4,903.64 4,903.07 4,903.21 18,457.4K
16:38 4,903.32 4,904.18 4,903.28 4,903.91 16,222.8K
16:39 4,903.85 4,904.14 4,903.39 4,903.52 18,304.9K
16:40 4,903.30 4,903.77 4,900.75 4,900.89 60,482.4K
16:41 4,901.10 4,901.46 4,900.52 4,900.63 20,269.2K
16:42 4,900.73 4,900.73 4,899.44 4,899.44 16,313.5K
16:43 4,899.54 4,899.77 4,897.65 4,897.65 20,400.7K
16:44 4,897.35 4,898.28 4,897.35 4,897.71 38,240.6K
16:45 4,898.04 4,898.04 4,895.82 4,897.76 168,049.2K
16:46 4,898.23 4,900.26 4,898.23 4,900.26 45,231.7K
16:47 4,899.42 4,899.42 4,898.76 4,899.01 24,036.5K
16:48 4,899.53 4,900.62 4,899.53 4,899.63 27,403.4K
16:49 4,900.40 4,900.76 4,899.82 4,900.06 15,273.7K
16:50 4,900.13 4,902.46 4,900.03 4,902.46 48,218.1K
16:51 4,902.40 4,902.61 4,900.77 4,900.77 23,820.0K
16:52 4,900.55 4,901.09 4,900.55 4,901.09 18,953.6K
16:53 4,901.12 4,901.20 4,900.71 4,901.02 13,702.4K
16:54 4,900.70 4,900.70 4,899.81 4,899.81 35,889.7K
16:55 4,900.09 4,900.84 4,900.08 4,900.08 30,863.0K
16:56 4,899.90 4,900.84 4,899.90 4,900.64 11,712.3K
16:57 4,901.05 4,902.87 4,901.05 4,902.87 33,604.1K
16:58 4,902.80 4,904.25 4,902.65 4,904.23 26,375.4K
16:59 4,905.09 4,905.96 4,905.04 4,905.18 68,031.3K
17:00 4,906.01 4,908.88 4,906.01 4,908.86 91,541.3K
17:01 4,909.02 4,909.43 4,906.66 4,908.22 160,855.1K
17:02 4,908.38 4,908.92 4,908.18 4,908.92 38,873.8K
17:03 4,909.74 4,912.37 4,909.62 4,911.59 168,851.9K
17:04 4,911.81 4,916.99 4,911.81 4,916.99 151,533.1K
17:05 4,916.77 4,918.15 4,916.21 4,917.41 151,848.0K
17:06 4,918.27 4,918.27 4,916.60 4,917.47 125,058.4K
17:07 4,917.05 4,920.54 4,916.93 4,920.21 205,357.2K
17:08 4,921.33 4,921.74 4,920.58 4,920.78 187,155.2K
17:09 4,921.11 4,921.70 4,920.58 4,921.32 123,929.4K
17:10 4,921.47 4,922.26 4,921.01 4,922.26 111,478.1K
17:11 4,922.35 4,924.91 4,922.27 4,924.57 114,477.6K
17:12 4,924.16 4,925.52 4,924.16 4,925.05 93,178.7K
17:13 4,924.99 4,926.89 4,924.99 4,926.36 172,028.1K
17:14 4,926.92 4,927.09 4,925.50 4,926.67 139,975.6K
17:15 4,926.05 4,926.79 4,924.92 4,926.79 143,414.1K
17:16 4,925.99 4,926.29 4,922.41 4,922.41 161,698.9K
17:17 4,922.56 4,922.56 4,919.82 4,919.82 80,218.6K
17:18 4,920.42 4,922.45 4,920.42 4,922.26 68,519.8K
17:19 4,922.21 4,922.76 4,921.64 4,921.69 31,663.2K
17:20 4,921.33 4,922.85 4,920.59 4,922.85 69,589.9K
17:21 4,922.45 4,923.99 4,922.45 4,923.78 47,792.3K
17:22 4,923.51 4,923.91 4,923.17 4,923.91 37,697.2K
17:23 4,923.94 4,924.80 4,923.94 4,924.71 36,418.5K
17:24 4,922.27 4,922.27 4,920.62 4,920.92 58,413.7K
17:25 4,920.49 4,922.10 4,920.33 4,922.10 52,806.9K
17:26 4,922.92 4,925.55 4,922.92 4,925.22 84,400.0K
17:27 4,924.89 4,928.71 4,924.83 4,928.71 129,288.7K
17:28 4,928.71 4,930.15 4,928.71 4,929.95 119,913.9K
17:29 4,929.57 4,933.31 4,929.49 4,933.31 248,361.7K
17:30 4,932.43 4,936.49 4,932.40 4,936.39 311,605.9K
17:31 4,938.29 4,939.85 4,938.11 4,939.84 208,739.5K
17:32 4,940.16 4,947.17 4,940.16 4,944.19 313,536.8K
17:33 4,943.26 4,944.15 4,942.41 4,943.44 341,619.4K
17:34 4,943.98 4,943.98 4,938.84 4,940.55 183,389.8K
17:35 4,940.18 4,948.88 4,940.18 4,948.88 208,148.6K
17:36 4,951.22 4,953.26 4,947.26 4,947.75 383,752.5K
17:37 4,947.99 4,948.42 4,944.37 4,944.37 239,396.8K
17:38 4,944.38 4,945.98 4,944.38 4,945.29 147,786.3K
17:39 4,944.55 4,945.12 4,944.11 4,944.44 130,837.8K
17:40 4,946.21 4,946.50 4,942.29 4,942.29 162,996.4K
17:41 4,942.51 4,943.76 4,942.51 4,943.57 199,081.1K
17:42 4,942.92 4,942.94 4,939.32 4,939.32 99,837.7K
17:43 4,939.37 4,941.97 4,937.79 4,941.97 300,893.5K
17:44 4,941.13 4,943.42 4,940.85 4,943.08 239,719.9K
17:45 4,943.81 4,946.00 4,943.81 4,946.00 188,249.0K
17:46 4,944.51 4,945.01 4,941.84 4,941.84 129,673.5K
17:47 4,942.08 4,943.14 4,941.88 4,941.88 86,798.7K
17:48 4,941.46 4,942.01 4,941.36 4,941.47 116,423.0K
17:49 4,942.18 4,942.57 4,940.99 4,940.99 117,921.1K
17:50 4,940.99 4,944.09 4,940.64 4,943.20 89,447.7K
17:51 4,943.66 4,948.24 4,943.66 4,948.24 268,365.0K
17:52 4,948.67 4,948.67 4,945.86 4,946.06 130,496.4K
17:53 4,946.01 4,946.95 4,946.01 4,946.39 70,716.1K
17:54 4,946.10 4,950.52 4,945.81 4,950.52 124,294.6K
17:55 4,951.23 4,951.34 4,947.33 4,948.40 149,655.7K
17:56 4,947.31 4,951.13 4,947.31 4,951.13 140,827.7K
17:57 4,951.27 4,959.23 4,951.27 4,959.23 366,153.4K
17:58 4,960.28 4,961.62 4,959.75 4,959.75 246,439.4K
17:59 4,961.87 4,962.69 4,960.55 4,962.63 187,995.3K
18:00 4,962.20 4,964.34 4,961.28 4,961.78 248,551.7K
18:01 4,961.01 4,961.67 4,957.87 4,958.78 180,856.4K
18:02 4,958.13 4,958.13 4,954.74 4,956.33 151,123.5K
18:03 4,956.11 4,956.84 4,955.38 4,955.52 165,862.0K
18:04 4,954.25 4,955.13 4,953.54 4,954.64 159,333.0K
18:05 4,954.64 4,954.94 4,953.94 4,954.77 122,554.8K
18:06 4,955.28 4,956.99 4,954.92 4,956.30 135,680.4K
18:07 4,955.79 4,955.79 4,952.48 4,952.48 173,587.5K
18:08 4,953.28 4,953.98 4,953.22 4,953.75 112,834.7K
18:09 4,953.23 4,954.98 4,953.23 4,954.98 106,505.5K
18:10 4,954.88 4,956.81 4,954.88 4,956.25 82,788.9K
18:11 4,953.95 4,957.16 4,953.95 4,957.16 97,458.2K
18:12 4,957.77 4,959.37 4,957.34 4,958.92 109,843.8K
18:13 4,957.50 4,958.29 4,956.16 4,956.32 118,557.0K
18:14 4,956.77 4,959.31 4,956.77 4,959.31 121,770.5K
18:15 4,958.27 4,958.50 4,956.43 4,956.50 86,686.8K
18:16 4,956.13 4,956.51 4,955.07 4,955.87 86,731.3K
18:17 4,956.19 4,957.53 4,955.69 4,957.53 144,599.0K
18:18 4,957.21 4,957.53 4,957.06 4,957.06 66,143.8K
18:19 4,957.52 4,958.16 4,957.52 4,957.97 144,588.0K
18:20 4,958.21 4,960.37 4,957.67 4,959.84 136,012.4K
18:21 4,959.88 4,960.20 4,959.26 4,960.20 73,837.9K
18:22 4,959.78 4,963.09 4,959.78 4,962.98 137,462.8K
18:23 4,962.93 4,966.17 4,962.93 4,966.17 220,836.3K
18:24 4,966.83 4,967.14 4,965.14 4,965.14 159,795.7K
18:25 4,964.40 4,967.77 4,964.40 4,966.92 167,960.3K
18:26 4,966.40 4,966.91 4,965.01 4,965.01 92,763.9K
18:27 4,963.07 4,965.80 4,963.07 4,965.75 311,313.9K
18:28 4,966.53 4,966.97 4,965.95 4,966.73 164,423.0K
18:29 4,966.82 4,967.53 4,966.41 4,967.53 100,893.4K
18:30 4,967.18 4,968.83 4,967.18 4,968.48 86,741.2K
18:31 4,968.39 4,968.39 4,963.82 4,964.60 227,326.9K
18:32 4,964.49 4,964.49 4,960.70 4,960.70 167,722.1K
18:33 4,961.24 4,961.65 4,961.10 4,961.46 103,844.0K
18:34 4,961.70 4,962.14 4,960.65 4,961.50 107,378.0K
18:35 4,964.60 4,965.86 4,964.20 4,964.86 142,412.2K
18:36 4,965.06 4,965.25 4,964.48 4,965.22 66,312.0K
18:37 4,964.18 4,964.35 4,963.21 4,963.21 62,947.1K
18:38 4,962.78 4,963.19 4,962.41 4,962.48 66,000.3K
18:39 4,963.00 4,963.30 4,961.56 4,961.75 74,317.6K
18:40 4,961.95 4,961.95 4,961.95 4,961.95 13,423.6K
18:51 4,963.76 4,963.76 4,963.76 4,963.76 130,818.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible