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 5,062.15 5,069.33 5,062.15 5,067.41 746,648.6K
10:01 5,065.77 5,065.77 5,054.57 5,055.42 612,639.0K
10:02 5,056.06 5,056.52 5,054.66 5,056.52 432,957.2K
10:03 5,055.33 5,055.33 5,049.98 5,050.12 417,529.8K
10:04 5,049.04 5,049.04 5,042.57 5,044.60 615,756.9K
10:05 5,044.18 5,051.74 5,044.18 5,049.37 485,617.0K
10:06 5,051.05 5,051.88 5,050.27 5,051.70 319,822.5K
10:07 5,052.53 5,053.59 5,047.54 5,047.54 300,081.1K
10:08 5,047.95 5,052.55 5,047.69 5,051.81 328,635.7K
10:09 5,051.85 5,053.48 5,046.26 5,046.26 270,391.1K
10:10 5,042.45 5,042.45 5,038.27 5,038.61 267,079.4K
10:11 5,035.71 5,035.98 5,033.92 5,035.45 455,448.9K
10:12 5,035.46 5,040.81 5,033.33 5,040.68 255,956.0K
10:13 5,042.79 5,045.34 5,041.45 5,045.34 314,737.5K
10:14 5,045.24 5,045.24 5,041.31 5,041.31 187,176.9K
10:15 5,042.34 5,042.34 5,037.62 5,037.62 226,357.8K
10:16 5,036.45 5,041.32 5,035.38 5,035.38 175,860.8K
10:17 5,034.17 5,034.49 5,031.57 5,032.18 140,279.6K
10:18 5,032.73 5,032.73 5,029.98 5,030.01 233,377.0K
10:19 5,029.35 5,033.04 5,028.86 5,032.75 214,296.9K
10:20 5,032.94 5,032.94 5,029.74 5,032.29 180,932.7K
10:21 5,032.77 5,036.73 5,032.77 5,035.81 167,488.0K
10:22 5,035.92 5,035.92 5,032.49 5,033.50 137,649.2K
10:23 5,034.05 5,039.81 5,034.05 5,039.81 118,798.8K
10:24 5,038.92 5,044.18 5,038.92 5,043.53 139,412.3K
10:25 5,042.95 5,046.04 5,042.62 5,046.04 171,298.1K
10:26 5,045.72 5,045.73 5,042.24 5,045.55 201,962.1K
10:27 5,044.67 5,045.15 5,039.89 5,039.89 113,134.1K
10:28 5,040.02 5,040.02 5,034.35 5,034.60 140,330.7K
10:29 5,034.19 5,038.08 5,034.19 5,036.47 146,861.2K
10:30 5,036.84 5,038.03 5,036.08 5,037.36 114,523.6K
10:31 5,037.62 5,041.32 5,037.14 5,041.32 95,081.7K
10:32 5,042.50 5,043.20 5,038.81 5,038.81 140,809.1K
10:33 5,037.99 5,037.99 5,036.04 5,036.04 101,971.4K
10:34 5,036.03 5,036.03 5,033.51 5,033.96 107,152.8K
10:35 5,032.96 5,035.08 5,032.50 5,033.67 85,186.5K
10:36 5,033.94 5,037.44 5,033.73 5,037.44 105,832.5K
10:37 5,037.75 5,039.10 5,035.34 5,035.34 112,175.5K
10:38 5,034.26 5,038.07 5,033.72 5,038.07 124,133.1K
10:39 5,042.79 5,054.86 5,042.79 5,054.00 1,348,688.0K
10:40 5,050.91 5,059.97 5,050.72 5,055.98 734,082.3K
10:41 5,057.34 5,060.80 5,055.76 5,059.71 424,749.3K
10:42 5,058.45 5,058.45 5,054.41 5,054.47 211,049.4K
10:43 5,058.61 5,061.75 5,057.92 5,061.75 250,287.6K
10:44 5,062.29 5,064.68 5,061.37 5,063.89 419,731.0K
10:45 5,063.69 5,063.69 5,059.17 5,059.17 256,395.4K
10:46 5,058.73 5,058.73 5,048.67 5,055.10 467,436.9K
10:47 5,054.30 5,059.61 5,054.30 5,059.61 139,235.6K
10:48 5,061.36 5,062.93 5,058.85 5,062.93 226,416.6K
10:49 5,063.33 5,063.33 5,058.80 5,058.80 227,374.0K
10:50 5,058.34 5,060.75 5,058.34 5,059.41 147,463.2K
10:51 5,058.67 5,061.00 5,057.94 5,061.00 180,873.9K
10:52 5,061.10 5,061.12 5,058.88 5,059.80 203,462.6K
10:53 5,060.35 5,065.23 5,060.35 5,065.23 322,239.6K
10:54 5,066.39 5,070.99 5,066.39 5,070.99 461,963.8K
10:55 5,071.17 5,073.92 5,070.24 5,071.14 297,334.5K
10:56 5,070.52 5,070.97 5,062.32 5,062.32 254,403.4K
10:57 5,064.41 5,069.84 5,064.17 5,067.62 303,463.0K
10:58 5,068.61 5,069.09 5,067.94 5,069.09 246,633.6K
10:59 5,068.95 5,068.95 5,065.66 5,065.66 196,777.2K
11:00 5,065.70 5,077.15 5,065.70 5,077.15 438,876.6K
11:01 5,079.72 5,080.29 5,075.65 5,076.34 311,803.6K
11:02 5,076.33 5,076.56 5,075.27 5,075.77 170,093.1K
11:03 5,075.56 5,076.91 5,074.46 5,075.98 219,846.2K
11:04 5,076.77 5,080.52 5,074.64 5,080.52 308,346.0K
11:05 5,084.28 5,084.28 5,079.92 5,079.92 380,089.7K
11:06 5,081.50 5,083.24 5,081.50 5,082.60 225,032.9K
11:07 5,081.03 5,081.03 5,077.27 5,078.07 461,550.2K
11:08 5,078.31 5,082.20 5,077.97 5,080.67 264,965.0K
11:09 5,079.40 5,079.88 5,075.10 5,075.10 239,702.3K
11:10 5,074.90 5,082.44 5,074.90 5,082.44 121,387.4K
11:11 5,085.50 5,085.86 5,081.53 5,082.26 290,046.7K
11:12 5,082.51 5,082.51 5,079.91 5,080.27 174,045.6K
11:13 5,079.54 5,080.53 5,079.36 5,079.36 129,776.4K
11:14 5,078.47 5,078.47 5,076.63 5,077.60 180,479.5K
11:15 5,077.00 5,077.12 5,071.48 5,075.41 262,986.5K
11:16 5,074.57 5,074.57 5,066.20 5,066.20 245,512.8K
11:17 5,066.22 5,066.86 5,064.00 5,065.75 243,262.9K
11:18 5,065.95 5,065.95 5,060.46 5,060.46 173,718.3K
11:19 5,060.25 5,062.48 5,059.97 5,062.48 227,688.6K
11:20 5,064.02 5,069.60 5,064.02 5,064.20 221,887.8K
11:21 5,062.54 5,065.18 5,062.49 5,064.61 136,047.2K
11:22 5,065.57 5,066.38 5,061.77 5,061.77 142,554.7K
11:23 5,062.20 5,064.84 5,062.20 5,062.28 220,518.3K
11:24 5,063.21 5,063.21 5,057.70 5,058.20 147,460.6K
11:25 5,058.06 5,061.52 5,058.06 5,061.52 270,154.4K
11:26 5,063.08 5,064.76 5,062.60 5,064.76 131,141.6K
11:27 5,064.96 5,065.15 5,060.33 5,060.33 119,860.6K
11:28 5,058.90 5,058.90 5,053.17 5,053.54 300,016.4K
11:29 5,054.07 5,054.07 5,047.86 5,049.59 319,237.9K
11:30 5,050.50 5,055.12 5,050.05 5,055.12 225,720.4K
11:31 5,055.17 5,055.17 5,053.37 5,054.81 83,280.9K
11:32 5,055.98 5,059.84 5,054.26 5,059.84 136,803.7K
11:33 5,059.37 5,061.81 5,059.27 5,061.81 140,958.6K
11:34 5,061.86 5,062.27 5,061.86 5,062.14 64,562.5K
11:35 5,062.27 5,062.49 5,060.62 5,060.89 115,248.4K
11:36 5,060.45 5,060.62 5,058.79 5,059.67 120,123.0K
11:37 5,059.68 5,059.68 5,058.83 5,059.12 54,624.8K
11:38 5,058.94 5,062.53 5,058.94 5,062.53 114,309.6K
11:39 5,063.46 5,064.26 5,063.46 5,064.26 131,228.3K
11:40 5,064.27 5,065.49 5,064.27 5,064.90 78,467.7K
11:41 5,064.61 5,064.70 5,059.75 5,059.75 273,890.1K
11:42 5,059.31 5,061.99 5,059.29 5,061.09 83,850.3K
11:43 5,060.74 5,060.78 5,058.47 5,058.64 86,155.1K
11:44 5,057.85 5,057.85 5,053.96 5,055.18 138,285.0K
11:45 5,054.82 5,055.42 5,053.42 5,053.42 113,840.0K
11:46 5,052.61 5,052.94 5,051.89 5,051.89 70,244.3K
11:47 5,052.16 5,052.16 5,047.05 5,047.13 196,591.0K
11:48 5,047.85 5,048.25 5,046.79 5,046.79 118,369.7K
11:49 5,046.52 5,046.52 5,045.14 5,045.73 185,521.7K
11:50 5,046.46 5,049.26 5,046.46 5,049.26 97,832.7K
11:51 5,049.41 5,051.89 5,049.11 5,051.89 106,248.9K
11:52 5,051.89 5,053.60 5,051.89 5,053.60 87,624.2K
11:53 5,053.97 5,054.46 5,051.23 5,051.23 89,435.0K
11:54 5,050.55 5,050.55 5,045.87 5,045.92 107,624.4K
11:55 5,045.68 5,048.03 5,045.68 5,048.03 96,507.7K
11:56 5,046.99 5,050.27 5,046.99 5,050.27 56,474.8K
11:57 5,049.89 5,050.02 5,048.61 5,049.64 117,984.3K
11:58 5,049.85 5,051.01 5,049.18 5,050.68 83,308.9K
11:59 5,050.70 5,051.61 5,050.29 5,051.61 43,382.9K
12:00 5,053.07 5,054.38 5,052.09 5,052.22 163,697.8K
12:01 5,052.33 5,052.81 5,051.97 5,052.52 34,906.1K
12:02 5,052.86 5,054.21 5,052.81 5,054.21 85,357.6K
12:03 5,053.59 5,053.97 5,053.13 5,053.33 57,868.8K
12:04 5,052.80 5,053.47 5,051.29 5,051.34 83,800.1K
12:05 5,050.40 5,051.15 5,049.64 5,050.17 68,559.0K
12:06 5,049.38 5,049.95 5,049.33 5,049.92 72,701.9K
12:07 5,049.97 5,049.97 5,049.20 5,049.93 42,497.5K
12:08 5,049.68 5,050.74 5,049.25 5,050.52 54,015.7K
12:09 5,049.65 5,049.91 5,048.46 5,048.46 73,916.1K
12:10 5,047.99 5,048.42 5,047.34 5,047.34 88,299.0K
12:11 5,046.87 5,046.93 5,046.66 5,046.92 93,446.3K
12:12 5,046.73 5,048.98 5,046.73 5,048.28 85,603.1K
12:13 5,047.87 5,050.13 5,047.87 5,050.13 37,595.6K
12:14 5,051.45 5,057.06 5,051.45 5,055.93 198,631.1K
12:15 5,054.93 5,056.07 5,054.90 5,056.07 92,100.4K
12:16 5,055.84 5,055.92 5,053.36 5,053.36 58,568.4K
12:17 5,053.32 5,054.08 5,053.12 5,054.08 31,807.9K
12:18 5,054.22 5,054.84 5,052.77 5,053.46 50,664.6K
12:19 5,053.43 5,053.52 5,052.85 5,052.97 18,211.1K
12:20 5,053.53 5,054.02 5,053.53 5,054.00 36,241.3K
12:21 5,054.09 5,055.15 5,053.50 5,055.08 41,919.0K
12:22 5,055.58 5,056.94 5,055.58 5,056.73 62,347.5K
12:23 5,056.89 5,056.95 5,056.44 5,056.95 48,643.4K
12:24 5,057.69 5,059.50 5,057.38 5,059.50 121,870.5K
12:25 5,060.02 5,060.65 5,058.28 5,058.70 191,384.3K
12:26 5,058.76 5,058.76 5,058.14 5,058.31 67,811.8K
12:27 5,058.27 5,058.52 5,056.34 5,056.34 38,885.6K
12:28 5,056.58 5,057.08 5,055.62 5,055.62 62,776.7K
12:29 5,056.01 5,056.95 5,056.01 5,056.53 28,162.5K
12:30 5,056.85 5,057.07 5,056.58 5,056.87 19,839.9K
12:31 5,056.71 5,056.71 5,055.18 5,056.51 27,925.7K
12:32 5,057.09 5,058.54 5,056.99 5,058.18 67,743.9K
12:33 5,057.85 5,057.85 5,055.66 5,056.16 41,252.6K
12:34 5,056.35 5,056.52 5,055.27 5,056.29 50,139.4K
12:35 5,056.49 5,058.33 5,056.35 5,058.33 51,578.0K
12:36 5,058.42 5,059.12 5,058.42 5,058.48 31,437.0K
12:37 5,058.90 5,059.30 5,058.90 5,058.97 31,681.4K
12:38 5,058.93 5,060.69 5,058.93 5,060.69 70,480.5K
12:39 5,061.60 5,062.23 5,061.45 5,061.99 95,855.6K
12:40 5,062.52 5,062.52 5,061.64 5,062.52 52,014.0K
12:41 5,062.77 5,063.68 5,061.74 5,061.78 95,414.6K
12:42 5,060.68 5,060.68 5,059.76 5,059.88 78,651.2K
12:43 5,060.06 5,060.29 5,059.88 5,059.99 42,711.1K
12:44 5,060.09 5,060.63 5,059.62 5,060.34 17,674.1K
12:45 5,060.64 5,060.68 5,059.83 5,059.83 26,196.7K
12:46 5,060.33 5,060.33 5,059.74 5,059.74 26,789.5K
12:47 5,059.77 5,060.02 5,055.30 5,055.54 90,958.0K
12:48 5,055.78 5,055.98 5,053.82 5,053.82 74,612.5K
12:49 5,053.53 5,053.53 5,050.16 5,050.16 132,020.2K
12:50 5,050.19 5,051.41 5,049.83 5,051.41 44,468.6K
12:51 5,051.58 5,051.84 5,050.19 5,050.23 54,118.2K
12:52 5,050.15 5,050.30 5,047.52 5,047.54 107,267.6K
12:53 5,047.85 5,048.37 5,045.86 5,048.37 177,704.2K
12:54 5,048.45 5,050.41 5,048.11 5,049.95 28,954.3K
12:55 5,050.40 5,053.74 5,050.40 5,053.58 46,967.3K
12:56 5,053.84 5,053.84 5,051.63 5,052.23 74,993.7K
12:57 5,051.68 5,052.27 5,050.87 5,050.87 36,475.9K
12:58 5,049.72 5,051.28 5,049.09 5,051.28 59,908.9K
12:59 5,051.00 5,052.34 5,050.63 5,052.05 23,962.9K
13:00 5,051.77 5,054.15 5,051.72 5,054.14 53,495.9K
13:01 5,054.17 5,057.38 5,054.17 5,057.38 85,451.8K
13:02 5,056.07 5,056.07 5,054.91 5,055.47 80,816.7K
13:03 5,055.63 5,055.63 5,054.08 5,054.66 36,130.5K
13:04 5,054.54 5,054.87 5,054.54 5,054.87 28,333.5K
13:05 5,055.61 5,055.61 5,054.58 5,054.84 17,566.1K
13:06 5,054.88 5,054.88 5,053.86 5,053.86 15,675.2K
13:07 5,053.51 5,053.51 5,052.49 5,052.49 26,720.1K
13:08 5,052.23 5,052.23 5,051.40 5,051.51 20,809.6K
13:09 5,051.66 5,052.47 5,047.30 5,047.57 118,070.2K
13:10 5,046.41 5,046.41 5,040.35 5,040.51 272,199.9K
13:11 5,040.19 5,041.10 5,037.34 5,037.79 286,621.0K
13:12 5,035.86 5,035.94 5,030.92 5,031.59 373,008.3K
13:13 5,030.61 5,030.90 5,029.29 5,029.54 148,411.1K
13:14 5,029.90 5,030.20 5,028.38 5,030.20 158,160.4K
13:15 5,030.44 5,030.80 5,022.17 5,022.17 305,574.3K
13:16 5,021.84 5,021.84 5,020.56 5,020.65 246,637.9K
13:17 5,019.79 5,019.79 5,015.81 5,015.81 355,404.1K
13:18 5,016.91 5,022.07 5,016.01 5,020.06 200,752.1K
13:19 5,021.59 5,027.15 5,021.59 5,024.94 261,755.5K
13:20 5,025.18 5,026.01 5,021.11 5,022.14 160,553.9K
13:21 5,021.75 5,022.06 5,020.73 5,021.04 159,699.4K
13:22 5,020.90 5,021.36 5,019.87 5,020.04 87,037.2K
13:23 5,020.38 5,025.96 5,020.36 5,025.96 181,405.7K
13:24 5,026.06 5,026.16 5,024.82 5,026.13 89,897.7K
13:25 5,025.08 5,025.78 5,020.41 5,020.50 99,969.6K
13:26 5,020.53 5,020.53 5,019.72 5,019.92 156,359.0K
13:27 5,020.61 5,023.34 5,020.33 5,023.34 98,810.8K
13:28 5,023.68 5,024.55 5,022.20 5,024.55 130,408.9K
13:29 5,025.07 5,025.07 5,022.17 5,022.90 71,926.7K
13:30 5,023.43 5,024.21 5,022.83 5,023.26 67,835.7K
13:31 5,023.59 5,023.59 5,021.81 5,022.44 81,713.0K
13:32 5,022.77 5,023.60 5,022.40 5,022.40 84,742.0K
13:33 5,023.75 5,023.89 5,022.07 5,022.07 99,115.2K
13:34 5,022.40 5,023.54 5,020.43 5,020.43 93,195.8K
13:35 5,019.96 5,024.50 5,019.80 5,024.50 125,738.7K
13:36 5,024.52 5,026.86 5,024.52 5,026.86 113,939.4K
13:37 5,026.42 5,031.84 5,026.42 5,031.84 48,989.7K
13:38 5,030.59 5,033.25 5,030.59 5,030.99 85,241.6K
13:39 5,031.19 5,031.43 5,029.76 5,030.92 89,494.7K
13:40 5,030.94 5,030.94 5,028.57 5,028.57 48,063.0K
13:41 5,028.86 5,028.94 5,027.53 5,027.53 43,071.7K
13:42 5,027.58 5,029.93 5,027.27 5,029.43 93,662.3K
13:43 5,029.69 5,031.95 5,029.69 5,031.95 86,929.2K
13:44 5,031.84 5,034.15 5,031.84 5,033.19 89,458.9K
13:45 5,032.86 5,032.86 5,029.26 5,029.26 46,773.9K
13:46 5,028.90 5,028.97 5,026.43 5,026.78 44,552.8K
13:47 5,026.75 5,026.82 5,025.69 5,025.78 69,725.0K
13:48 5,025.94 5,026.82 5,025.41 5,025.59 35,841.8K
13:49 5,025.60 5,026.30 5,025.30 5,025.46 36,999.7K
13:50 5,025.33 5,025.79 5,024.88 5,025.36 34,810.4K
13:51 5,025.94 5,028.36 5,025.94 5,026.16 73,879.7K
13:52 5,024.87 5,025.72 5,024.44 5,025.71 62,471.3K
13:53 5,025.84 5,026.05 5,025.09 5,025.29 55,026.5K
13:54 5,024.83 5,024.83 5,024.11 5,024.60 36,053.4K
13:55 5,024.19 5,025.60 5,024.11 5,025.60 43,546.7K
13:56 5,025.29 5,027.69 5,025.29 5,027.69 67,185.7K
13:57 5,028.26 5,029.22 5,027.97 5,029.22 52,079.4K
13:58 5,028.85 5,029.82 5,028.85 5,029.32 41,319.9K
13:59 5,029.72 5,030.09 5,029.43 5,029.70 34,950.5K
14:00 5,028.78 5,030.37 5,028.25 5,030.37 40,928.2K
14:01 5,030.50 5,031.98 5,030.50 5,031.56 45,562.2K
14:02 5,032.47 5,033.33 5,031.69 5,031.73 41,905.4K
14:03 5,032.02 5,033.61 5,031.77 5,033.61 49,992.3K
14:04 5,032.99 5,033.17 5,032.55 5,032.55 28,540.1K
14:05 5,031.50 5,031.96 5,030.53 5,031.49 48,248.2K
14:06 5,031.78 5,031.82 5,031.41 5,031.81 20,734.2K
14:07 5,030.87 5,030.97 5,029.14 5,029.23 41,359.3K
14:08 5,029.52 5,036.07 5,029.52 5,036.07 53,690.0K
14:09 5,039.63 5,043.88 5,039.50 5,043.88 217,549.3K
14:10 5,043.41 5,043.91 5,042.96 5,043.08 112,518.8K
14:11 5,043.30 5,045.00 5,043.26 5,045.00 200,283.6K
14:12 5,046.33 5,046.67 5,046.11 5,046.60 112,932.4K
14:13 5,045.85 5,049.55 5,045.59 5,049.49 143,626.0K
14:14 5,049.13 5,049.22 5,047.73 5,049.22 110,085.5K
14:15 5,049.04 5,049.74 5,047.06 5,047.06 95,465.3K
14:16 5,047.37 5,047.37 5,042.93 5,043.11 92,085.9K
14:17 5,043.45 5,045.12 5,043.45 5,045.12 68,299.3K
14:18 5,044.23 5,044.73 5,043.62 5,043.98 36,216.8K
14:19 5,043.10 5,043.16 5,041.77 5,041.77 46,049.0K
14:20 5,041.50 5,042.45 5,041.39 5,041.47 27,279.6K
14:21 5,041.09 5,043.57 5,041.09 5,043.57 53,020.5K
14:22 5,043.59 5,044.04 5,042.43 5,042.48 19,805.3K
14:23 5,042.21 5,042.83 5,041.09 5,041.09 21,580.8K
14:24 5,040.89 5,040.89 5,039.81 5,040.44 34,197.6K
14:25 5,040.08 5,040.13 5,038.12 5,038.27 44,869.7K
14:26 5,038.10 5,043.68 5,038.10 5,043.68 62,972.3K
14:27 5,042.89 5,043.05 5,042.17 5,042.17 20,697.1K
14:28 5,042.73 5,043.35 5,042.48 5,042.48 28,253.3K
14:29 5,042.92 5,043.13 5,042.72 5,043.00 14,804.4K
14:30 5,042.75 5,046.00 5,042.75 5,046.00 69,459.1K
14:31 5,046.21 5,046.62 5,046.03 5,046.33 46,044.0K
14:32 5,046.30 5,046.30 5,045.16 5,045.53 42,615.9K
14:33 5,045.40 5,045.52 5,044.79 5,044.81 24,273.6K
14:34 5,045.68 5,045.96 5,045.58 5,045.72 24,664.9K
14:35 5,046.02 5,046.46 5,045.63 5,046.14 17,287.1K
14:36 5,046.26 5,046.38 5,045.10 5,045.14 22,503.0K
14:37 5,042.47 5,042.47 5,040.60 5,040.60 76,767.1K
14:38 5,040.21 5,040.52 5,039.58 5,039.58 31,614.2K
14:39 5,039.45 5,039.74 5,037.60 5,037.60 69,051.0K
14:40 5,034.41 5,036.10 5,034.14 5,035.76 96,603.5K
14:41 5,035.80 5,037.85 5,035.80 5,036.07 32,642.2K
14:42 5,034.18 5,034.18 5,030.97 5,032.52 107,181.5K
14:43 5,031.74 5,031.74 5,030.15 5,030.22 77,009.8K
14:44 5,029.97 5,031.96 5,029.87 5,031.90 55,004.4K
14:45 5,031.87 5,032.55 5,031.78 5,032.55 28,995.9K
14:46 5,032.67 5,032.71 5,031.86 5,031.86 39,269.0K
14:47 5,031.62 5,031.99 5,030.12 5,030.12 42,973.1K
14:48 5,030.04 5,030.04 5,028.98 5,028.98 37,497.3K
14:49 5,029.48 5,029.94 5,026.96 5,026.96 82,522.9K
14:50 5,026.58 5,026.58 5,025.16 5,025.64 84,455.0K
14:51 5,025.86 5,031.34 5,025.74 5,031.34 73,343.9K
14:52 5,032.25 5,038.28 5,032.06 5,038.21 102,590.7K
14:53 5,037.89 5,037.89 5,036.60 5,036.97 29,347.2K
14:54 5,037.43 5,037.75 5,036.94 5,037.46 14,107.0K
14:55 5,037.66 5,038.59 5,035.55 5,037.06 97,071.4K
14:56 5,036.90 5,041.00 5,036.90 5,039.97 35,609.2K
14:57 5,039.88 5,039.88 5,037.72 5,037.86 31,643.8K
14:58 5,037.87 5,037.87 5,035.29 5,035.39 51,321.4K
14:59 5,035.13 5,037.26 5,035.13 5,036.75 26,913.2K
15:00 5,036.45 5,037.42 5,036.45 5,036.82 27,750.8K
15:01 5,036.60 5,036.60 5,035.21 5,035.66 31,857.2K
15:02 5,035.35 5,035.35 5,031.86 5,031.86 32,655.4K
15:03 5,031.34 5,031.34 5,030.34 5,030.92 43,874.2K
15:04 5,030.52 5,031.47 5,030.52 5,030.71 34,876.2K
15:05 5,030.75 5,030.75 5,029.59 5,030.20 33,449.5K
15:06 5,030.64 5,031.04 5,030.05 5,030.92 26,077.2K
15:07 5,030.89 5,031.69 5,030.77 5,031.60 38,863.8K
15:08 5,031.75 5,031.95 5,030.05 5,030.35 41,013.9K
15:09 5,030.61 5,035.07 5,030.61 5,035.07 46,393.7K
15:10 5,035.51 5,037.10 5,035.33 5,037.05 51,430.2K
15:11 5,036.51 5,038.19 5,036.25 5,038.19 49,766.0K
15:12 5,038.34 5,038.97 5,038.34 5,038.93 57,167.0K
15:13 5,038.59 5,039.03 5,038.24 5,038.88 33,436.4K
15:14 5,039.45 5,039.45 5,038.33 5,038.45 37,775.4K
15:15 5,037.87 5,038.98 5,037.87 5,038.84 34,623.4K
15:16 5,038.79 5,042.94 5,038.79 5,042.72 186,600.5K
15:17 5,046.17 5,046.17 5,044.74 5,045.44 165,785.3K
15:18 5,046.71 5,049.42 5,046.71 5,049.42 138,856.8K
15:19 5,049.13 5,056.76 5,049.13 5,056.42 217,763.0K
15:20 5,056.15 5,056.15 5,051.54 5,052.82 134,797.3K
15:21 5,053.12 5,053.12 5,050.45 5,050.86 70,258.7K
15:22 5,051.26 5,052.68 5,050.63 5,052.68 82,276.4K
15:23 5,052.21 5,052.21 5,049.87 5,049.87 56,207.9K
15:24 5,049.99 5,050.68 5,049.73 5,049.92 35,318.7K
15:25 5,048.98 5,049.26 5,047.22 5,049.26 86,473.1K
15:26 5,049.39 5,053.55 5,049.39 5,053.50 91,883.8K
15:27 5,053.58 5,054.51 5,053.58 5,053.66 149,289.6K
15:28 5,053.83 5,053.83 5,052.21 5,053.03 97,298.9K
15:29 5,053.41 5,055.34 5,053.41 5,055.27 127,973.2K
15:30 5,055.14 5,057.42 5,055.14 5,056.79 101,126.2K
15:31 5,056.59 5,056.59 5,052.63 5,052.63 83,800.1K
15:32 5,052.52 5,053.23 5,052.02 5,052.71 34,876.8K
15:33 5,050.90 5,051.09 5,050.04 5,050.22 100,703.8K
15:34 5,050.37 5,050.62 5,049.37 5,049.48 61,517.4K
15:35 5,049.81 5,050.15 5,047.53 5,047.53 82,977.3K
15:36 5,047.62 5,048.17 5,047.30 5,047.44 53,482.9K
15:37 5,047.38 5,048.71 5,047.18 5,048.43 38,405.6K
15:38 5,048.66 5,049.86 5,044.98 5,044.98 102,759.0K
15:39 5,044.83 5,046.41 5,043.88 5,043.88 54,423.1K
15:40 5,044.32 5,044.38 5,043.07 5,043.07 54,521.2K
15:41 5,041.99 5,041.99 5,039.89 5,039.89 73,911.1K
15:42 5,039.47 5,039.98 5,039.05 5,039.98 47,365.2K
15:43 5,040.33 5,041.26 5,040.10 5,040.70 40,177.3K
15:44 5,040.88 5,045.15 5,040.88 5,044.83 32,834.8K
15:45 5,044.35 5,044.41 5,039.78 5,039.78 43,584.1K
15:46 5,039.56 5,042.56 5,039.56 5,042.56 20,158.5K
15:47 5,042.74 5,044.11 5,042.33 5,043.97 22,038.4K
15:48 5,044.55 5,045.85 5,044.07 5,045.81 30,214.4K
15:49 5,045.88 5,048.27 5,045.88 5,048.27 65,667.6K
15:50 5,047.73 5,048.83 5,046.32 5,046.32 48,791.0K
15:51 5,046.01 5,046.01 5,043.47 5,043.66 30,460.9K
15:52 5,043.83 5,044.02 5,042.48 5,043.49 21,481.9K
15:53 5,043.41 5,046.48 5,043.41 5,046.48 22,653.8K
15:54 5,046.23 5,046.69 5,045.85 5,046.51 19,810.2K
15:55 5,046.37 5,048.64 5,046.37 5,048.64 35,772.2K
15:56 5,048.87 5,048.87 5,047.45 5,047.64 41,861.2K
15:57 5,047.55 5,048.21 5,047.55 5,047.98 34,503.9K
15:58 5,048.49 5,048.70 5,047.72 5,047.94 29,672.8K
15:59 5,047.94 5,048.05 5,047.42 5,047.42 13,084.5K
16:00 5,047.68 5,047.81 5,044.39 5,044.39 32,161.3K
16:01 5,044.18 5,044.49 5,044.05 5,044.05 18,190.9K
16:02 5,044.24 5,044.40 5,043.17 5,043.17 23,930.9K
16:03 5,043.61 5,043.80 5,041.86 5,042.01 36,287.4K
16:04 5,041.58 5,041.96 5,040.07 5,040.40 71,308.9K
16:05 5,040.48 5,041.32 5,040.48 5,041.24 30,237.9K
16:06 5,040.76 5,043.77 5,040.76 5,043.76 36,304.9K
16:07 5,043.93 5,044.32 5,043.50 5,044.32 14,330.9K
16:08 5,044.39 5,044.71 5,042.25 5,042.25 18,508.0K
16:09 5,041.60 5,042.68 5,041.53 5,042.47 15,070.4K
16:10 5,043.62 5,046.50 5,043.62 5,046.50 52,356.3K
16:11 5,046.47 5,048.21 5,046.47 5,048.08 41,933.9K
16:12 5,048.55 5,048.55 5,046.97 5,046.97 40,280.6K
16:13 5,047.04 5,047.04 5,045.24 5,046.81 22,222.8K
16:14 5,046.38 5,047.08 5,046.38 5,046.70 18,427.5K
16:15 5,047.38 5,049.78 5,046.97 5,049.42 82,526.7K
16:16 5,048.89 5,049.82 5,048.81 5,049.52 57,041.7K
16:17 5,049.76 5,051.16 5,049.71 5,051.03 34,217.3K
16:18 5,051.07 5,051.07 5,049.23 5,049.23 28,188.1K
16:19 5,048.34 5,048.52 5,047.40 5,048.41 30,801.5K
16:20 5,047.09 5,047.30 5,046.09 5,046.38 47,497.9K
16:21 5,046.57 5,047.03 5,046.11 5,046.11 23,972.6K
16:22 5,046.04 5,047.13 5,046.04 5,047.06 14,179.6K
16:23 5,047.12 5,049.25 5,047.03 5,048.41 58,076.9K
16:24 5,048.16 5,048.16 5,045.78 5,045.78 74,014.3K
16:25 5,045.98 5,046.91 5,045.98 5,046.74 30,789.3K
16:26 5,046.85 5,047.47 5,046.41 5,046.41 21,612.1K
16:27 5,046.28 5,047.30 5,045.91 5,046.25 29,593.0K
16:28 5,046.61 5,046.61 5,044.86 5,044.86 32,261.6K
16:29 5,044.92 5,045.61 5,044.63 5,045.13 27,304.7K
16:30 5,044.34 5,045.03 5,044.33 5,044.63 29,693.7K
16:31 5,044.21 5,044.54 5,044.18 5,044.35 33,598.4K
16:32 5,044.45 5,046.33 5,044.45 5,046.33 24,118.9K
16:33 5,046.84 5,047.04 5,045.69 5,045.98 45,550.6K
16:34 5,045.39 5,045.50 5,045.10 5,045.14 34,888.2K
16:35 5,044.98 5,045.80 5,044.92 5,044.97 44,033.1K
16:36 5,044.86 5,046.63 5,044.59 5,046.16 18,681.5K
16:37 5,046.21 5,049.46 5,046.21 5,049.30 88,661.7K
16:38 5,049.38 5,053.80 5,049.38 5,053.80 132,021.4K
16:39 5,053.86 5,054.86 5,053.57 5,053.57 78,039.2K
16:40 5,052.75 5,052.75 5,051.51 5,051.84 91,758.5K
16:41 5,052.54 5,053.90 5,052.54 5,053.90 22,474.3K
16:42 5,054.38 5,054.38 5,053.62 5,054.02 39,784.0K
16:43 5,054.07 5,054.93 5,053.92 5,054.93 47,006.7K
16:44 5,054.38 5,054.38 5,053.56 5,053.92 37,681.8K
16:45 5,053.54 5,054.56 5,053.54 5,054.42 44,598.8K
16:46 5,054.06 5,054.73 5,054.06 5,054.41 59,895.0K
16:47 5,054.17 5,054.31 5,052.87 5,052.87 47,210.1K
16:48 5,052.10 5,052.30 5,050.52 5,050.52 86,071.1K
16:49 5,050.67 5,050.67 5,049.60 5,049.60 34,746.9K
16:50 5,049.73 5,049.73 5,047.56 5,047.74 71,111.2K
16:51 5,047.64 5,048.65 5,047.42 5,048.03 73,625.3K
16:52 5,048.11 5,049.97 5,047.72 5,049.45 32,689.1K
16:53 5,049.34 5,051.12 5,049.34 5,051.02 72,478.6K
16:54 5,051.90 5,051.90 5,049.44 5,049.51 61,855.6K
16:55 5,049.02 5,051.39 5,049.02 5,051.04 60,507.0K
16:56 5,050.90 5,052.80 5,050.66 5,052.80 168,871.8K
16:57 5,052.29 5,053.09 5,051.28 5,052.32 119,385.6K
16:58 5,052.37 5,052.37 5,051.24 5,051.98 87,345.0K
16:59 5,051.81 5,051.87 5,050.05 5,050.05 68,550.5K
17:00 5,049.76 5,051.03 5,049.56 5,050.65 94,544.2K
17:01 5,050.82 5,050.92 5,046.12 5,046.46 173,929.2K
17:02 5,046.13 5,046.13 5,041.13 5,041.32 209,764.5K
17:03 5,041.40 5,042.63 5,041.40 5,042.33 66,340.5K
17:04 5,043.26 5,044.01 5,042.67 5,043.55 71,973.0K
17:05 5,043.37 5,044.90 5,043.37 5,044.52 45,628.8K
17:06 5,045.22 5,046.27 5,044.74 5,045.72 47,436.8K
17:07 5,044.93 5,044.93 5,042.71 5,043.19 60,621.1K
17:08 5,043.05 5,043.79 5,042.65 5,043.79 47,623.4K
17:09 5,043.78 5,044.87 5,043.78 5,044.10 53,736.7K
17:10 5,043.77 5,044.22 5,043.54 5,044.06 41,364.4K
17:11 5,044.44 5,044.44 5,043.51 5,043.75 35,717.3K
17:12 5,044.10 5,045.43 5,043.84 5,045.43 60,465.2K
17:13 5,045.82 5,046.96 5,045.71 5,046.39 64,837.3K
17:14 5,046.68 5,047.22 5,045.51 5,045.51 51,336.0K
17:15 5,045.15 5,045.38 5,044.17 5,044.17 39,240.3K
17:16 5,043.84 5,043.84 5,041.85 5,041.85 47,784.5K
17:17 5,041.44 5,041.66 5,040.12 5,040.12 88,950.2K
17:18 5,040.16 5,040.33 5,039.71 5,040.33 29,827.8K
17:19 5,040.69 5,042.06 5,040.69 5,041.49 27,938.1K
17:20 5,041.33 5,041.40 5,039.80 5,039.80 40,082.2K
17:21 5,039.73 5,040.33 5,039.33 5,039.65 59,155.3K
17:22 5,039.26 5,039.67 5,039.13 5,039.23 47,392.6K
17:23 5,039.79 5,041.57 5,039.48 5,040.29 86,949.1K
17:24 5,040.47 5,045.18 5,040.47 5,045.18 120,645.6K
17:25 5,046.80 5,051.37 5,046.80 5,048.44 198,267.5K
17:26 5,048.59 5,048.62 5,047.16 5,048.06 55,998.6K
17:27 5,047.86 5,047.93 5,045.95 5,047.30 53,113.9K
17:28 5,047.35 5,048.28 5,047.35 5,048.28 66,962.6K
17:29 5,048.78 5,048.89 5,047.72 5,048.35 61,317.0K
17:30 5,048.64 5,048.64 5,045.97 5,046.20 33,233.9K
17:31 5,046.26 5,048.05 5,045.66 5,045.66 35,550.8K
17:32 5,044.98 5,045.15 5,044.21 5,044.44 67,445.7K
17:33 5,044.21 5,045.14 5,044.21 5,044.27 44,477.2K
17:34 5,044.38 5,044.87 5,044.05 5,044.09 25,811.5K
17:35 5,044.74 5,046.44 5,044.74 5,045.48 62,152.8K
17:36 5,045.57 5,047.27 5,045.35 5,046.88 55,258.5K
17:37 5,047.14 5,047.43 5,044.87 5,044.87 36,173.5K
17:38 5,044.72 5,044.72 5,043.55 5,043.95 44,824.8K
17:39 5,044.28 5,044.97 5,044.11 5,044.12 19,957.6K
17:40 5,044.67 5,045.24 5,044.30 5,045.24 53,905.0K
17:41 5,045.14 5,046.53 5,045.14 5,046.52 84,562.6K
17:42 5,046.64 5,047.17 5,045.87 5,045.87 35,074.9K
17:43 5,046.03 5,046.09 5,045.17 5,046.03 37,029.6K
17:44 5,045.94 5,046.72 5,045.80 5,046.72 24,165.9K
17:45 5,047.43 5,048.90 5,046.79 5,048.90 29,398.2K
17:46 5,049.31 5,049.55 5,048.65 5,048.65 28,483.8K
17:47 5,049.00 5,049.14 5,048.69 5,049.14 30,734.4K
17:48 5,048.89 5,050.19 5,048.65 5,049.78 43,144.7K
17:49 5,050.11 5,050.88 5,049.87 5,050.11 27,857.4K
17:50 5,049.96 5,050.90 5,049.96 5,050.90 23,571.6K
17:51 5,052.18 5,054.90 5,052.18 5,054.90 104,128.0K
17:52 5,054.16 5,054.50 5,052.12 5,052.12 91,446.7K
17:53 5,051.43 5,051.43 5,050.41 5,050.87 33,834.2K
17:54 5,051.38 5,052.87 5,051.32 5,052.58 36,542.3K
17:55 5,052.30 5,053.83 5,051.94 5,053.80 51,693.5K
17:56 5,053.88 5,054.37 5,053.47 5,053.89 43,794.3K
17:57 5,054.92 5,055.99 5,054.74 5,055.65 64,621.0K
17:58 5,055.43 5,056.19 5,055.34 5,056.04 46,963.4K
17:59 5,056.17 5,058.05 5,056.17 5,057.88 55,398.4K
18:00 5,058.20 5,059.57 5,057.56 5,059.25 129,955.3K
18:01 5,059.09 5,059.66 5,058.87 5,059.49 85,059.8K
18:02 5,059.77 5,059.83 5,058.43 5,058.85 79,685.7K
18:03 5,059.36 5,059.87 5,058.93 5,059.87 56,481.4K
18:04 5,059.93 5,060.30 5,059.34 5,060.30 47,675.4K
18:05 5,060.04 5,060.61 5,059.96 5,060.48 121,158.4K
18:06 5,060.96 5,061.69 5,059.40 5,061.69 47,411.6K
18:07 5,061.93 5,072.27 5,061.93 5,071.59 316,067.9K
18:08 5,073.23 5,074.95 5,072.59 5,074.08 187,630.1K
18:09 5,074.56 5,078.77 5,074.56 5,078.77 279,132.4K
18:10 5,079.72 5,080.44 5,075.53 5,080.17 353,078.6K
18:11 5,080.00 5,083.76 5,080.00 5,083.76 339,362.3K
18:12 5,082.46 5,082.46 5,076.73 5,076.77 166,552.7K
18:13 5,074.69 5,076.96 5,074.40 5,076.86 110,281.1K
18:14 5,076.56 5,078.56 5,076.16 5,078.56 101,013.0K
18:15 5,078.74 5,080.23 5,078.68 5,078.68 114,966.7K
18:16 5,078.91 5,078.91 5,077.17 5,077.85 75,837.3K
18:17 5,077.87 5,080.89 5,077.29 5,079.70 91,316.7K
18:18 5,079.96 5,082.87 5,079.86 5,082.26 162,524.0K
18:19 5,083.22 5,083.22 5,081.62 5,081.62 183,543.2K
18:20 5,080.99 5,082.31 5,080.33 5,080.33 101,561.7K
18:21 5,079.74 5,079.74 5,076.24 5,076.56 86,074.1K
18:22 5,075.69 5,078.10 5,075.52 5,075.89 76,142.9K
18:23 5,075.13 5,075.31 5,073.26 5,073.26 68,887.5K
18:24 5,073.35 5,076.45 5,073.35 5,073.50 74,930.5K
18:25 5,073.40 5,075.16 5,072.33 5,074.72 88,076.6K
18:26 5,073.41 5,073.71 5,070.98 5,070.98 97,007.2K
18:27 5,069.66 5,071.47 5,069.45 5,070.49 123,743.6K
18:28 5,070.82 5,071.78 5,069.61 5,070.95 111,401.2K
18:29 5,071.61 5,071.93 5,070.44 5,070.44 78,239.2K
18:30 5,070.86 5,073.50 5,070.86 5,073.50 57,450.6K
18:31 5,073.18 5,074.27 5,071.47 5,071.51 78,980.9K
18:32 5,070.81 5,070.81 5,066.88 5,066.88 63,209.6K
18:33 5,066.70 5,066.93 5,064.95 5,065.28 96,534.7K
18:34 5,065.12 5,066.44 5,064.61 5,066.44 76,839.4K
18:35 5,066.87 5,067.74 5,066.51 5,067.24 41,250.3K
18:36 5,067.57 5,069.21 5,067.57 5,068.52 62,374.7K
18:37 5,069.45 5,069.50 5,068.05 5,068.25 38,546.0K
18:38 5,069.14 5,069.51 5,067.96 5,069.41 121,714.8K
18:39 5,069.60 5,070.07 5,068.39 5,068.39 66,816.5K
18:40 5,068.35 5,068.35 5,068.35 5,068.35 5,087.0K
18:51 5,067.48 5,067.48 5,067.48 5,067.48 168,665.2K
23:49 5,067.48 5,067.48 5,067.48 5,067.48 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible