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 5,209.50 5,213.16 5,199.17 5,199.17 1,208,168.2K
10:01 5,198.25 5,204.44 5,197.99 5,204.44 855,957.4K
10:02 5,206.98 5,218.39 5,206.98 5,215.70 1,030,920.4K
10:03 5,216.50 5,219.38 5,215.75 5,219.38 620,010.6K
10:04 5,218.75 5,218.75 5,208.68 5,209.04 721,588.4K
10:05 5,208.55 5,211.88 5,208.55 5,210.68 404,602.8K
10:06 5,210.74 5,213.67 5,207.49 5,208.25 590,307.8K
10:07 5,207.65 5,207.65 5,202.62 5,202.98 581,576.8K
10:08 5,203.88 5,203.98 5,201.19 5,202.02 331,356.3K
10:09 5,200.49 5,201.96 5,199.66 5,200.88 410,920.9K
10:10 5,200.20 5,201.64 5,197.24 5,199.28 355,870.8K
10:11 5,200.78 5,203.43 5,200.78 5,203.05 294,494.0K
10:12 5,202.35 5,202.95 5,198.71 5,198.74 345,554.5K
10:13 5,199.34 5,201.11 5,196.92 5,196.99 287,080.0K
10:14 5,195.90 5,196.99 5,193.69 5,194.11 347,496.8K
10:15 5,193.55 5,193.55 5,185.40 5,185.40 464,609.3K
10:16 5,184.89 5,190.12 5,183.71 5,190.12 432,514.0K
10:17 5,188.97 5,188.97 5,186.78 5,187.81 215,606.0K
10:18 5,187.70 5,187.70 5,185.02 5,185.02 178,390.0K
10:19 5,184.52 5,187.51 5,183.98 5,187.51 230,123.2K
10:20 5,187.47 5,191.66 5,187.47 5,191.66 250,858.2K
10:21 5,193.31 5,196.17 5,192.93 5,196.17 302,642.6K
10:22 5,196.67 5,198.73 5,196.67 5,198.73 340,714.5K
10:23 5,197.22 5,197.22 5,193.26 5,193.26 305,251.5K
10:24 5,191.68 5,191.68 5,189.77 5,189.77 197,407.3K
10:25 5,191.48 5,193.67 5,191.01 5,192.48 247,577.2K
10:26 5,190.47 5,191.76 5,189.84 5,191.22 170,451.9K
10:27 5,191.72 5,191.72 5,190.21 5,190.21 121,304.8K
10:28 5,189.33 5,189.82 5,185.73 5,186.10 190,942.4K
10:29 5,186.03 5,189.51 5,185.65 5,188.83 228,698.3K
10:30 5,190.85 5,192.19 5,190.85 5,192.19 136,213.3K
10:31 5,197.48 5,199.85 5,196.28 5,199.85 269,015.0K
10:32 5,200.01 5,201.05 5,198.03 5,198.20 269,005.6K
10:33 5,198.51 5,201.41 5,198.51 5,200.50 201,283.0K
10:34 5,203.81 5,207.92 5,203.17 5,207.92 246,178.2K
10:35 5,207.76 5,212.04 5,207.76 5,209.76 292,456.2K
10:36 5,209.16 5,213.18 5,209.16 5,212.09 373,047.8K
10:37 5,212.00 5,217.90 5,212.00 5,217.90 289,095.5K
10:38 5,216.69 5,217.08 5,215.30 5,215.59 306,297.0K
10:39 5,214.10 5,214.46 5,212.07 5,212.54 286,609.3K
10:40 5,212.27 5,214.67 5,212.03 5,213.90 280,269.9K
10:41 5,212.98 5,213.14 5,210.18 5,210.18 180,647.6K
10:42 5,209.12 5,210.13 5,208.96 5,208.96 215,206.6K
10:43 5,207.57 5,208.34 5,204.70 5,204.70 166,510.2K
10:44 5,203.91 5,204.97 5,201.58 5,203.43 201,768.6K
10:45 5,203.15 5,203.21 5,198.33 5,198.73 212,873.4K
10:46 5,199.04 5,199.04 5,197.45 5,198.74 222,517.2K
10:47 5,199.29 5,206.89 5,199.29 5,206.89 167,830.1K
10:48 5,206.59 5,211.27 5,206.59 5,210.26 227,287.9K
10:49 5,210.89 5,213.07 5,210.89 5,212.70 278,551.7K
10:50 5,213.26 5,213.26 5,208.02 5,208.02 203,256.2K
10:51 5,209.09 5,210.12 5,204.11 5,205.58 223,800.7K
10:52 5,205.04 5,205.04 5,199.13 5,199.22 241,684.4K
10:53 5,198.36 5,198.67 5,195.59 5,195.94 192,731.8K
10:54 5,197.01 5,199.71 5,197.01 5,197.38 236,064.9K
10:55 5,197.36 5,200.17 5,197.36 5,199.19 130,994.6K
10:56 5,198.66 5,199.82 5,198.39 5,199.82 115,880.4K
10:57 5,199.12 5,199.12 5,197.15 5,197.30 249,470.9K
10:58 5,197.02 5,197.02 5,190.04 5,190.04 223,540.5K
10:59 5,189.24 5,189.24 5,185.17 5,186.65 376,645.1K
11:00 5,186.70 5,188.03 5,186.70 5,187.47 154,963.2K
11:01 5,188.97 5,194.08 5,188.57 5,194.08 192,279.8K
11:02 5,195.70 5,196.38 5,188.20 5,188.80 122,592.2K
11:03 5,189.13 5,189.31 5,185.61 5,186.15 173,456.4K
11:04 5,185.18 5,185.46 5,183.81 5,184.28 169,624.5K
11:05 5,184.27 5,188.31 5,184.27 5,186.88 161,498.0K
11:06 5,186.68 5,186.94 5,185.37 5,185.37 102,330.2K
11:07 5,185.01 5,192.43 5,184.37 5,192.43 205,622.4K
11:08 5,192.20 5,196.05 5,192.10 5,195.37 270,353.8K
11:09 5,196.06 5,196.30 5,190.87 5,191.25 168,637.2K
11:10 5,192.03 5,193.44 5,191.99 5,192.75 162,173.2K
11:11 5,192.68 5,195.42 5,192.67 5,195.42 212,184.8K
11:12 5,196.04 5,202.58 5,195.80 5,202.50 429,406.6K
11:13 5,204.50 5,204.89 5,202.59 5,202.59 278,584.9K
11:14 5,202.88 5,202.88 5,199.80 5,200.46 145,440.5K
11:15 5,200.81 5,203.60 5,200.27 5,203.60 155,393.8K
11:16 5,205.57 5,208.34 5,205.57 5,207.16 281,918.8K
11:17 5,206.26 5,206.96 5,205.05 5,205.59 270,043.2K
11:18 5,204.70 5,208.55 5,204.70 5,208.55 217,278.5K
11:19 5,208.77 5,209.15 5,207.64 5,208.49 189,412.3K
11:20 5,208.45 5,212.15 5,208.45 5,212.15 195,691.2K
11:21 5,212.16 5,212.16 5,209.95 5,210.57 182,242.1K
11:22 5,210.49 5,210.99 5,209.82 5,209.82 190,628.6K
11:23 5,209.78 5,209.90 5,208.30 5,208.30 123,411.1K
11:24 5,207.68 5,207.80 5,204.56 5,204.83 155,459.9K
11:25 5,204.54 5,205.49 5,204.42 5,205.49 116,157.6K
11:26 5,205.21 5,205.49 5,201.25 5,202.67 200,272.5K
11:27 5,203.45 5,204.42 5,203.30 5,203.93 114,278.9K
11:28 5,205.61 5,207.27 5,204.97 5,207.25 132,464.3K
11:29 5,207.47 5,211.22 5,207.47 5,211.16 155,056.1K
11:30 5,213.36 5,215.88 5,213.36 5,215.70 320,561.3K
11:31 5,216.42 5,217.98 5,216.31 5,216.55 283,977.9K
11:32 5,214.78 5,215.71 5,214.73 5,215.56 192,263.2K
11:33 5,214.96 5,218.83 5,214.96 5,218.83 325,013.5K
11:34 5,218.93 5,220.14 5,218.85 5,219.41 310,121.5K
11:35 5,219.96 5,221.58 5,219.28 5,221.58 204,066.6K
11:36 5,221.63 5,221.63 5,214.73 5,214.91 291,009.9K
11:37 5,214.88 5,215.18 5,213.92 5,214.14 105,942.3K
11:38 5,214.08 5,214.76 5,213.38 5,214.00 118,266.8K
11:39 5,214.18 5,216.27 5,212.94 5,212.98 220,703.2K
11:40 5,212.34 5,213.07 5,211.78 5,212.84 87,001.8K
11:41 5,212.59 5,212.59 5,211.85 5,212.34 112,784.3K
11:42 5,211.63 5,212.63 5,211.09 5,211.09 97,127.9K
11:43 5,211.48 5,211.48 5,210.59 5,210.67 91,375.4K
11:44 5,211.18 5,211.70 5,208.24 5,208.24 195,218.5K
11:45 5,208.26 5,208.26 5,206.96 5,206.96 247,226.8K
11:46 5,206.94 5,207.13 5,205.27 5,205.67 162,533.0K
11:47 5,206.09 5,206.40 5,205.76 5,205.81 116,248.4K
11:48 5,205.67 5,208.70 5,205.67 5,208.56 169,081.7K
11:49 5,208.60 5,211.59 5,208.60 5,211.59 195,529.6K
11:50 5,212.68 5,212.68 5,210.39 5,212.43 145,530.0K
11:51 5,212.41 5,212.44 5,212.07 5,212.25 65,381.7K
11:52 5,212.87 5,212.98 5,209.96 5,210.52 152,760.7K
11:53 5,211.37 5,211.37 5,209.90 5,209.94 118,995.5K
11:54 5,210.56 5,211.29 5,210.15 5,211.29 63,493.7K
11:55 5,211.00 5,211.52 5,210.84 5,211.20 77,699.1K
11:56 5,209.69 5,209.97 5,208.58 5,209.28 326,204.4K
11:57 5,210.13 5,211.07 5,210.10 5,210.88 183,759.2K
11:58 5,210.66 5,210.83 5,209.62 5,209.62 138,517.1K
11:59 5,210.21 5,213.23 5,210.21 5,213.23 274,165.2K
12:00 5,212.45 5,212.81 5,195.54 5,195.54 907,506.1K
12:01 5,193.45 5,193.75 5,187.75 5,187.75 537,507.7K
12:02 5,188.77 5,191.48 5,188.57 5,190.18 311,691.7K
12:03 5,191.00 5,191.00 5,188.91 5,189.58 348,917.2K
12:04 5,189.45 5,189.98 5,188.02 5,188.02 197,199.9K
12:05 5,187.26 5,187.26 5,184.68 5,184.90 301,435.1K
12:06 5,186.61 5,192.72 5,186.61 5,192.72 209,946.4K
12:07 5,194.53 5,196.19 5,194.11 5,195.28 178,581.7K
12:08 5,197.06 5,197.06 5,194.54 5,195.60 110,261.3K
12:09 5,195.90 5,199.14 5,195.89 5,198.75 133,255.3K
12:10 5,198.76 5,199.31 5,194.90 5,194.90 159,831.8K
12:11 5,194.32 5,195.03 5,193.68 5,193.87 156,963.1K
12:12 5,194.14 5,195.73 5,193.08 5,193.08 595,866.4K
12:13 5,192.53 5,192.62 5,190.65 5,190.95 107,872.1K
12:14 5,190.05 5,190.05 5,184.53 5,184.66 314,162.1K
12:15 5,183.12 5,184.33 5,182.45 5,182.45 186,193.5K
12:16 5,182.39 5,184.90 5,181.93 5,184.90 133,001.2K
12:17 5,184.32 5,184.32 5,182.72 5,183.20 134,865.9K
12:18 5,183.77 5,186.71 5,183.29 5,186.71 142,332.0K
12:19 5,187.56 5,187.56 5,186.39 5,186.75 122,175.2K
12:20 5,188.28 5,193.29 5,188.16 5,192.61 206,000.7K
12:21 5,192.00 5,192.43 5,189.79 5,191.52 152,974.8K
12:22 5,190.51 5,190.85 5,189.31 5,190.52 82,687.5K
12:23 5,191.76 5,192.76 5,191.42 5,191.96 122,582.9K
12:24 5,192.20 5,193.06 5,190.06 5,190.06 89,589.4K
12:25 5,190.88 5,201.62 5,190.88 5,201.62 165,960.4K
12:26 5,204.50 5,204.69 5,199.98 5,200.49 194,454.8K
12:27 5,201.22 5,201.22 5,198.19 5,198.30 110,170.6K
12:28 5,195.23 5,195.23 5,191.55 5,191.56 122,096.4K
12:29 5,191.58 5,196.60 5,191.48 5,196.60 73,386.4K
12:30 5,197.10 5,199.50 5,196.06 5,196.80 83,601.8K
12:31 5,189.93 5,189.93 5,188.51 5,188.56 210,983.4K
12:32 5,189.20 5,189.20 5,186.44 5,186.51 109,041.0K
12:33 5,186.41 5,190.41 5,186.35 5,190.02 100,280.2K
12:34 5,189.52 5,190.61 5,189.30 5,190.56 63,345.7K
12:35 5,190.27 5,192.46 5,190.12 5,192.36 67,493.6K
12:36 5,192.36 5,195.74 5,192.36 5,195.74 131,978.7K
12:37 5,195.31 5,196.89 5,195.03 5,196.89 110,279.6K
12:38 5,196.59 5,196.90 5,195.89 5,195.99 119,571.7K
12:39 5,195.37 5,195.87 5,195.05 5,195.31 73,464.4K
12:40 5,195.48 5,195.84 5,193.23 5,193.60 60,174.3K
12:41 5,193.37 5,195.84 5,193.14 5,195.84 84,767.0K
12:42 5,195.63 5,197.95 5,195.63 5,197.61 124,468.3K
12:43 5,197.55 5,198.04 5,195.74 5,195.94 85,881.4K
12:44 5,196.55 5,197.48 5,196.39 5,197.23 90,873.5K
12:45 5,198.29 5,198.50 5,197.67 5,197.98 60,144.6K
12:46 5,198.05 5,200.44 5,197.98 5,200.44 109,557.2K
12:47 5,200.02 5,200.56 5,199.19 5,200.39 88,270.0K
12:48 5,201.57 5,203.67 5,201.57 5,203.29 150,846.6K
12:49 5,204.00 5,204.43 5,203.42 5,203.52 139,482.7K
12:50 5,203.20 5,203.34 5,198.00 5,198.15 115,498.3K
12:51 5,196.96 5,199.09 5,196.96 5,198.91 90,121.3K
12:52 5,198.58 5,198.69 5,194.88 5,194.88 162,635.7K
12:53 5,195.68 5,196.74 5,195.17 5,196.03 55,823.3K
12:54 5,195.99 5,195.99 5,191.79 5,191.79 158,297.2K
12:55 5,192.04 5,193.63 5,192.04 5,193.10 112,903.8K
12:56 5,193.73 5,193.89 5,190.81 5,190.89 115,186.7K
12:57 5,191.11 5,191.65 5,189.29 5,189.91 158,685.2K
12:58 5,190.89 5,192.72 5,190.50 5,191.27 78,610.2K
12:59 5,190.69 5,192.31 5,190.69 5,192.31 65,704.5K
13:00 5,192.45 5,192.68 5,190.79 5,190.92 79,724.3K
13:01 5,191.39 5,192.02 5,190.51 5,190.51 62,772.2K
13:02 5,190.43 5,190.69 5,189.28 5,190.69 41,854.5K
13:03 5,190.66 5,190.96 5,190.34 5,190.34 95,282.8K
13:04 5,190.76 5,192.40 5,190.76 5,191.39 74,250.3K
13:05 5,190.18 5,190.58 5,189.30 5,189.74 177,782.8K
13:06 5,190.13 5,190.57 5,189.89 5,190.10 86,319.4K
13:07 5,190.56 5,191.80 5,190.56 5,191.23 71,586.2K
13:08 5,191.45 5,192.94 5,191.06 5,192.94 66,123.1K
13:09 5,193.69 5,194.52 5,193.69 5,194.14 124,697.5K
13:10 5,194.35 5,196.13 5,194.35 5,195.74 76,099.6K
13:11 5,196.13 5,199.15 5,195.91 5,199.12 111,178.4K
13:12 5,199.57 5,199.61 5,197.39 5,198.84 60,510.4K
13:13 5,198.67 5,198.67 5,196.47 5,197.19 85,717.0K
13:14 5,197.13 5,197.45 5,196.64 5,196.87 50,190.7K
13:15 5,196.66 5,197.08 5,196.41 5,196.41 42,468.3K
13:16 5,196.11 5,199.12 5,196.09 5,198.83 134,403.1K
13:17 5,199.40 5,200.26 5,199.28 5,199.68 96,471.6K
13:18 5,199.15 5,199.62 5,198.79 5,199.21 43,469.2K
13:19 5,199.11 5,199.11 5,197.28 5,197.46 48,679.2K
13:20 5,197.59 5,198.51 5,197.47 5,198.42 37,903.0K
13:21 5,196.58 5,197.15 5,196.37 5,196.41 58,877.8K
13:22 5,196.67 5,197.31 5,196.14 5,197.16 29,169.9K
13:23 5,197.44 5,199.77 5,197.09 5,199.77 59,158.0K
13:24 5,201.58 5,203.18 5,201.34 5,203.18 183,856.7K
13:25 5,203.41 5,203.52 5,201.32 5,201.32 90,250.4K
13:26 5,201.19 5,201.46 5,198.06 5,198.15 37,934.4K
13:27 5,197.29 5,198.29 5,197.02 5,198.29 43,564.8K
13:28 5,199.12 5,199.37 5,195.79 5,196.32 82,898.5K
13:29 5,195.81 5,195.81 5,191.76 5,192.45 112,202.9K
13:30 5,192.54 5,192.82 5,190.66 5,190.66 50,466.1K
13:31 5,191.27 5,192.08 5,191.09 5,192.08 90,834.1K
13:32 5,192.13 5,194.22 5,192.09 5,194.22 57,376.8K
13:33 5,194.62 5,194.93 5,193.64 5,194.38 42,113.8K
13:34 5,194.72 5,195.25 5,194.46 5,194.57 68,106.2K
13:35 5,194.37 5,194.41 5,193.54 5,193.88 50,748.6K
13:36 5,194.95 5,194.95 5,194.24 5,194.75 43,298.4K
13:37 5,194.91 5,195.70 5,194.60 5,195.39 37,533.0K
13:38 5,194.92 5,195.15 5,194.30 5,194.56 37,628.8K
13:39 5,194.55 5,194.71 5,193.17 5,193.61 51,723.4K
13:40 5,193.44 5,193.44 5,190.92 5,191.31 90,485.0K
13:41 5,190.95 5,191.80 5,190.95 5,191.71 101,805.3K
13:42 5,191.65 5,191.65 5,189.80 5,190.10 79,999.9K
13:43 5,190.96 5,192.80 5,190.96 5,192.10 77,533.3K
13:44 5,191.15 5,191.97 5,191.15 5,191.28 35,187.6K
13:45 5,192.74 5,193.77 5,192.74 5,193.03 59,772.2K
13:46 5,193.56 5,195.48 5,193.56 5,195.08 118,562.2K
13:47 5,195.63 5,198.16 5,195.63 5,198.13 91,355.6K
13:48 5,198.29 5,200.64 5,198.29 5,200.64 105,135.3K
13:49 5,200.89 5,201.54 5,200.19 5,200.19 76,219.1K
13:50 5,200.02 5,202.37 5,200.02 5,201.82 115,356.7K
13:51 5,201.81 5,202.77 5,201.07 5,201.07 72,662.1K
13:52 5,200.74 5,201.30 5,199.58 5,199.58 112,329.1K
13:53 5,198.30 5,198.73 5,197.39 5,198.54 71,635.5K
13:54 5,199.14 5,200.49 5,198.52 5,200.49 39,000.7K
13:55 5,200.16 5,202.55 5,200.16 5,202.55 72,232.8K
13:56 5,202.61 5,202.73 5,201.97 5,202.73 38,868.9K
13:57 5,202.51 5,204.89 5,202.51 5,204.89 93,214.7K
13:58 5,204.65 5,204.65 5,203.50 5,204.30 213,175.8K
13:59 5,204.91 5,204.91 5,201.97 5,202.15 56,687.0K
14:00 5,201.57 5,202.06 5,200.41 5,200.41 47,903.6K
14:01 5,201.09 5,201.09 5,199.13 5,199.13 39,309.4K
14:02 5,199.07 5,199.24 5,197.37 5,197.56 88,011.1K
14:03 5,197.20 5,197.20 5,193.36 5,193.36 121,521.5K
14:04 5,192.53 5,194.56 5,192.21 5,194.56 62,897.1K
14:05 5,193.20 5,194.34 5,193.04 5,194.08 62,443.8K
14:06 5,193.80 5,194.14 5,193.43 5,194.14 38,651.0K
14:07 5,194.39 5,194.39 5,187.98 5,188.91 169,718.2K
14:08 5,187.78 5,187.78 5,182.99 5,182.99 199,473.7K
14:09 5,183.09 5,185.42 5,182.79 5,182.79 114,791.3K
14:10 5,182.75 5,186.89 5,182.75 5,185.77 96,804.6K
14:11 5,185.52 5,189.12 5,185.52 5,188.62 73,594.3K
14:12 5,187.11 5,187.54 5,186.34 5,187.54 58,971.5K
14:13 5,187.16 5,187.16 5,184.49 5,184.49 68,937.0K
14:14 5,185.17 5,187.45 5,184.70 5,186.69 66,419.2K
14:15 5,186.77 5,187.96 5,185.63 5,185.63 85,451.5K
14:16 5,186.05 5,186.41 5,185.82 5,186.41 26,034.5K
14:17 5,186.06 5,186.11 5,184.69 5,184.69 35,834.4K
14:18 5,184.26 5,184.26 5,178.98 5,179.46 112,454.3K
14:19 5,179.38 5,179.38 5,175.26 5,175.26 189,711.6K
14:20 5,175.44 5,175.64 5,173.96 5,174.03 144,084.6K
14:21 5,174.74 5,174.74 5,171.61 5,172.58 176,289.1K
14:22 5,172.03 5,172.47 5,168.39 5,168.39 164,872.9K
14:23 5,167.93 5,167.93 5,164.76 5,165.10 275,582.2K
14:24 5,165.47 5,168.57 5,165.47 5,168.57 148,025.9K
14:25 5,168.00 5,168.05 5,165.65 5,165.92 189,082.0K
14:26 5,166.12 5,167.06 5,165.87 5,166.02 109,350.2K
14:27 5,166.11 5,171.68 5,166.11 5,171.68 172,468.8K
14:28 5,172.42 5,173.30 5,171.52 5,171.52 112,028.8K
14:29 5,171.19 5,171.85 5,170.94 5,171.85 79,130.8K
14:30 5,172.59 5,172.70 5,171.00 5,171.54 62,658.1K
14:31 5,171.63 5,172.06 5,171.63 5,171.75 45,585.8K
14:32 5,171.19 5,171.19 5,170.19 5,170.20 61,628.0K
14:33 5,169.83 5,169.83 5,168.29 5,169.83 76,922.5K
14:34 5,170.14 5,170.68 5,169.70 5,170.16 81,623.6K
14:35 5,169.94 5,169.97 5,165.87 5,165.87 143,315.1K
14:36 5,165.79 5,165.80 5,162.51 5,162.51 177,591.5K
14:37 5,162.62 5,162.62 5,161.14 5,161.39 95,525.4K
14:38 5,161.31 5,162.01 5,160.55 5,161.83 148,160.8K
14:39 5,161.79 5,162.96 5,161.66 5,161.96 72,004.0K
14:40 5,161.58 5,161.58 5,160.22 5,161.16 133,063.8K
14:41 5,160.85 5,160.88 5,159.28 5,160.31 186,001.5K
14:42 5,160.70 5,160.70 5,159.58 5,160.40 103,113.8K
14:43 5,160.60 5,161.55 5,160.60 5,161.45 158,331.7K
14:44 5,161.82 5,163.15 5,161.66 5,163.15 127,826.9K
14:45 5,162.57 5,163.31 5,159.76 5,159.76 121,911.7K
14:46 5,158.05 5,158.05 5,157.49 5,157.70 210,514.9K
14:47 5,157.57 5,160.68 5,157.57 5,160.41 94,444.3K
14:48 5,160.73 5,163.61 5,160.73 5,163.61 93,163.2K
14:49 5,163.05 5,172.73 5,163.05 5,171.94 231,784.1K
14:50 5,171.71 5,172.21 5,171.11 5,171.11 109,654.6K
14:51 5,171.70 5,171.80 5,169.18 5,170.25 82,744.3K
14:52 5,170.18 5,170.18 5,168.02 5,168.08 73,572.7K
14:53 5,168.29 5,168.29 5,165.45 5,166.13 99,341.7K
14:54 5,166.84 5,167.98 5,165.29 5,165.29 84,640.3K
14:55 5,165.35 5,165.57 5,163.63 5,163.77 46,315.7K
14:56 5,164.11 5,170.47 5,164.05 5,170.47 66,986.7K
14:57 5,170.10 5,171.70 5,169.67 5,171.70 104,129.5K
14:58 5,171.49 5,172.53 5,171.41 5,171.86 54,006.4K
14:59 5,171.20 5,171.55 5,166.93 5,166.93 81,684.0K
15:00 5,164.75 5,167.41 5,164.15 5,167.22 108,462.7K
15:01 5,166.84 5,169.04 5,166.80 5,169.04 59,803.3K
15:02 5,168.75 5,168.75 5,167.60 5,167.75 171,008.5K
15:03 5,167.75 5,168.43 5,167.42 5,168.41 48,900.4K
15:04 5,168.70 5,170.80 5,168.69 5,170.80 45,579.4K
15:05 5,168.72 5,168.72 5,164.25 5,165.05 95,994.2K
15:06 5,163.84 5,163.84 5,160.24 5,160.52 80,756.1K
15:07 5,161.21 5,162.48 5,161.17 5,162.48 41,714.1K
15:08 5,162.81 5,162.97 5,161.71 5,161.71 68,310.3K
15:09 5,161.91 5,161.91 5,156.41 5,156.55 83,961.0K
15:10 5,156.22 5,158.75 5,155.80 5,158.75 104,341.1K
15:11 5,158.92 5,163.02 5,158.92 5,163.02 46,212.3K
15:12 5,161.78 5,162.85 5,161.59 5,162.49 44,495.0K
15:13 5,162.28 5,162.77 5,161.59 5,162.77 45,328.8K
15:14 5,162.42 5,162.42 5,161.44 5,161.75 35,331.0K
15:15 5,161.31 5,162.17 5,160.74 5,160.74 44,037.6K
15:16 5,160.63 5,160.87 5,159.89 5,160.09 26,141.2K
15:17 5,160.26 5,161.31 5,159.62 5,159.90 41,168.7K
15:18 5,159.37 5,161.13 5,158.98 5,161.13 43,354.8K
15:19 5,161.07 5,161.40 5,160.25 5,160.58 32,046.2K
15:20 5,160.59 5,160.68 5,159.58 5,160.29 39,897.2K
15:21 5,160.45 5,160.45 5,159.16 5,159.16 29,325.0K
15:22 5,158.98 5,159.15 5,158.67 5,158.99 50,419.3K
15:23 5,158.72 5,158.72 5,157.75 5,158.27 53,465.5K
15:24 5,156.67 5,156.67 5,153.98 5,153.98 223,823.0K
15:25 5,153.86 5,154.96 5,153.46 5,154.84 122,873.1K
15:26 5,155.38 5,155.38 5,154.29 5,154.73 73,161.6K
15:27 5,154.31 5,156.37 5,154.02 5,156.37 183,545.3K
15:28 5,155.98 5,155.98 5,152.86 5,152.86 135,733.6K
15:29 5,151.65 5,151.90 5,150.91 5,151.30 125,233.8K
15:30 5,151.17 5,152.23 5,151.14 5,152.00 96,865.6K
15:31 5,151.49 5,152.54 5,151.49 5,152.31 83,685.3K
15:32 5,152.28 5,152.28 5,151.66 5,151.85 52,358.2K
15:33 5,151.90 5,158.40 5,151.90 5,158.40 202,280.9K
15:34 5,157.18 5,157.30 5,155.66 5,156.19 58,985.5K
15:35 5,156.03 5,160.36 5,155.66 5,160.36 107,454.5K
15:36 5,159.73 5,162.53 5,159.73 5,160.72 144,770.0K
15:37 5,160.52 5,160.52 5,158.49 5,158.75 57,561.0K
15:38 5,158.51 5,160.15 5,158.34 5,160.15 54,527.5K
15:39 5,159.79 5,161.22 5,159.79 5,160.93 50,255.9K
15:40 5,161.27 5,165.18 5,160.82 5,165.18 67,895.0K
15:41 5,165.93 5,175.41 5,165.93 5,174.56 307,473.2K
15:42 5,174.28 5,174.28 5,170.10 5,170.57 149,455.9K
15:43 5,170.71 5,170.87 5,169.78 5,169.78 90,740.5K
15:44 5,169.57 5,174.20 5,169.57 5,173.96 97,504.6K
15:45 5,174.09 5,182.44 5,173.87 5,182.44 215,337.4K
15:46 5,181.97 5,182.27 5,177.57 5,178.47 108,565.4K
15:47 5,178.08 5,180.37 5,177.42 5,179.19 161,050.0K
15:48 5,178.89 5,179.76 5,178.38 5,178.87 111,448.9K
15:49 5,177.27 5,177.92 5,176.94 5,177.37 63,923.1K
15:50 5,177.25 5,177.25 5,172.72 5,172.78 96,883.8K
15:51 5,172.56 5,172.88 5,171.56 5,172.83 72,553.3K
15:52 5,173.17 5,173.17 5,170.05 5,170.35 80,165.7K
15:53 5,170.18 5,176.32 5,170.04 5,175.50 97,936.2K
15:54 5,174.93 5,174.93 5,172.27 5,172.70 52,200.3K
15:55 5,172.48 5,176.01 5,172.44 5,176.01 69,610.0K
15:56 5,176.24 5,176.25 5,175.34 5,175.71 28,217.8K
15:57 5,174.85 5,174.85 5,171.03 5,172.69 85,944.8K
15:58 5,173.08 5,175.35 5,173.08 5,173.77 55,715.6K
15:59 5,174.27 5,174.42 5,173.01 5,173.29 64,834.2K
16:00 5,173.66 5,173.66 5,166.34 5,166.47 172,487.5K
16:01 5,168.31 5,170.35 5,167.39 5,170.00 156,146.6K
16:02 5,170.62 5,175.15 5,170.62 5,174.74 158,182.1K
16:03 5,176.24 5,176.49 5,174.34 5,174.75 148,076.7K
16:04 5,174.51 5,178.96 5,174.01 5,178.56 83,810.0K
16:05 5,178.46 5,184.34 5,178.29 5,184.18 257,546.2K
16:06 5,183.87 5,188.18 5,183.87 5,187.75 291,154.7K
16:07 5,189.31 5,191.59 5,189.31 5,190.56 257,797.3K
16:08 5,188.26 5,189.32 5,185.25 5,187.27 223,013.5K
16:09 5,185.63 5,186.59 5,185.63 5,186.52 84,767.0K
16:10 5,186.55 5,191.27 5,186.55 5,191.12 200,536.5K
16:11 5,191.17 5,195.36 5,191.17 5,194.72 305,509.2K
16:12 5,195.15 5,195.81 5,189.81 5,189.81 255,373.0K
16:13 5,189.00 5,194.31 5,188.01 5,192.67 216,988.6K
16:14 5,192.52 5,196.21 5,192.52 5,196.21 142,701.9K
16:15 5,195.70 5,195.70 5,190.68 5,190.72 219,626.6K
16:16 5,189.69 5,190.07 5,188.60 5,188.60 100,649.6K
16:17 5,188.36 5,188.37 5,186.50 5,186.50 81,183.5K
16:18 5,185.87 5,186.41 5,185.39 5,186.28 78,830.3K
16:19 5,188.74 5,192.48 5,188.74 5,191.64 113,190.2K
16:20 5,191.57 5,191.57 5,185.30 5,185.33 93,447.0K
16:21 5,184.96 5,184.96 5,181.54 5,181.94 66,055.2K
16:22 5,181.91 5,181.91 5,178.26 5,178.51 121,739.4K
16:23 5,178.40 5,179.05 5,177.90 5,178.53 69,507.7K
16:24 5,180.16 5,180.90 5,178.89 5,180.41 74,826.4K
16:25 5,180.22 5,183.84 5,180.22 5,183.84 81,790.7K
16:26 5,183.91 5,186.20 5,182.46 5,182.76 90,654.9K
16:27 5,180.87 5,181.49 5,180.64 5,180.68 73,383.8K
16:28 5,180.98 5,182.60 5,180.65 5,182.35 33,732.0K
16:29 5,182.30 5,183.19 5,181.84 5,182.49 35,969.9K
16:30 5,182.94 5,186.87 5,182.94 5,186.87 64,494.7K
16:31 5,186.56 5,187.13 5,186.02 5,187.13 60,607.5K
16:32 5,186.34 5,189.02 5,186.34 5,189.02 78,452.6K
16:33 5,189.15 5,189.55 5,188.91 5,188.91 79,343.8K
16:34 5,189.47 5,192.37 5,189.07 5,192.37 246,951.2K
16:35 5,193.15 5,193.15 5,188.60 5,189.38 104,565.1K
16:36 5,189.71 5,190.64 5,187.89 5,187.89 81,211.6K
16:37 5,188.45 5,188.47 5,185.22 5,185.70 133,813.7K
16:38 5,185.46 5,185.46 5,184.20 5,185.28 56,875.7K
16:39 5,185.38 5,195.74 5,185.38 5,195.74 149,402.2K
16:40 5,195.58 5,196.65 5,195.08 5,196.27 165,341.4K
16:41 5,195.98 5,196.02 5,192.30 5,192.30 101,539.6K
16:42 5,191.96 5,193.07 5,190.46 5,190.64 57,757.5K
16:43 5,190.64 5,191.53 5,190.43 5,190.98 45,325.5K
16:44 5,191.11 5,192.86 5,190.70 5,192.70 28,209.9K
16:45 5,192.60 5,192.60 5,190.32 5,190.32 56,246.3K
16:46 5,189.04 5,189.74 5,188.25 5,188.25 90,106.6K
16:47 5,188.16 5,188.30 5,187.66 5,187.79 39,513.8K
16:48 5,187.68 5,187.68 5,186.67 5,187.30 55,789.0K
16:49 5,187.40 5,192.47 5,187.40 5,192.12 57,014.0K
16:50 5,192.80 5,195.18 5,192.74 5,195.18 137,498.9K
16:51 5,194.77 5,196.82 5,193.82 5,196.52 165,411.5K
16:52 5,194.59 5,194.59 5,190.54 5,190.75 76,498.1K
16:53 5,191.56 5,191.73 5,190.71 5,190.71 57,150.8K
16:54 5,191.14 5,192.77 5,191.14 5,192.21 63,976.6K
16:55 5,191.60 5,191.60 5,190.25 5,190.47 47,967.4K
16:56 5,190.88 5,190.88 5,190.37 5,190.68 64,010.8K
16:57 5,191.00 5,193.09 5,191.00 5,192.91 55,755.1K
16:58 5,193.23 5,193.67 5,191.07 5,191.07 87,947.1K
16:59 5,189.99 5,190.37 5,187.75 5,187.75 113,154.1K
17:00 5,187.94 5,190.12 5,187.94 5,190.12 70,503.4K
17:01 5,190.63 5,191.84 5,190.39 5,190.89 72,543.8K
17:02 5,190.86 5,190.86 5,189.38 5,189.41 68,169.8K
17:03 5,189.55 5,189.66 5,183.20 5,183.20 124,899.0K
17:04 5,183.35 5,183.62 5,181.91 5,183.02 160,726.0K
17:05 5,182.03 5,187.49 5,182.03 5,185.98 129,183.9K
17:06 5,186.04 5,187.48 5,185.82 5,187.48 50,322.6K
17:07 5,186.87 5,187.70 5,184.62 5,184.62 55,017.5K
17:08 5,184.85 5,184.93 5,184.12 5,184.57 67,551.4K
17:09 5,184.80 5,192.91 5,184.80 5,192.47 163,333.1K
17:10 5,191.73 5,191.73 5,189.01 5,189.21 54,212.3K
17:11 5,189.88 5,189.91 5,187.18 5,187.35 92,994.4K
17:12 5,186.76 5,191.21 5,186.76 5,190.87 78,602.3K
17:13 5,189.92 5,190.21 5,185.54 5,185.75 210,523.8K
17:14 5,185.58 5,187.85 5,185.19 5,187.67 74,394.9K
17:15 5,188.36 5,188.63 5,186.17 5,186.17 126,377.6K
17:16 5,185.83 5,185.83 5,182.47 5,182.47 85,893.8K
17:17 5,182.23 5,182.60 5,179.60 5,179.60 126,178.4K
17:18 5,180.65 5,181.39 5,180.12 5,180.77 77,347.7K
17:19 5,180.13 5,180.18 5,179.39 5,179.66 29,624.4K
17:20 5,180.23 5,180.23 5,179.05 5,179.38 54,733.7K
17:21 5,179.23 5,182.24 5,179.23 5,181.78 95,635.9K
17:22 5,182.28 5,182.88 5,179.71 5,179.71 69,501.1K
17:23 5,179.37 5,182.77 5,178.86 5,182.45 68,598.6K
17:24 5,181.77 5,182.16 5,180.07 5,180.07 59,906.9K
17:25 5,179.72 5,179.90 5,176.98 5,176.98 86,295.8K
17:26 5,178.10 5,179.36 5,177.18 5,177.18 80,155.0K
17:27 5,174.98 5,174.98 5,172.47 5,172.47 142,419.8K
17:28 5,172.66 5,174.05 5,172.15 5,174.05 106,939.0K
17:29 5,174.03 5,176.22 5,174.03 5,174.55 127,182.2K
17:30 5,174.15 5,174.68 5,172.91 5,173.99 71,166.7K
17:31 5,174.05 5,176.84 5,174.05 5,176.40 91,153.6K
17:32 5,176.16 5,176.36 5,173.61 5,173.61 69,335.4K
17:33 5,172.87 5,174.34 5,172.87 5,174.15 90,565.3K
17:34 5,174.70 5,174.84 5,172.76 5,173.02 50,582.4K
17:35 5,173.05 5,173.37 5,172.14 5,172.14 62,797.1K
17:36 5,172.77 5,172.87 5,171.25 5,171.71 84,919.7K
17:37 5,170.55 5,170.55 5,169.27 5,169.27 75,968.4K
17:38 5,169.94 5,170.72 5,167.60 5,167.60 140,208.9K
17:39 5,167.88 5,170.66 5,167.61 5,170.66 64,125.4K
17:40 5,171.35 5,172.66 5,170.99 5,172.66 56,249.5K
17:41 5,173.00 5,175.02 5,173.00 5,175.02 144,108.8K
17:42 5,175.58 5,176.83 5,175.58 5,176.64 92,746.7K
17:43 5,176.40 5,177.22 5,175.08 5,176.65 125,087.8K
17:44 5,176.45 5,177.52 5,174.91 5,174.91 150,337.5K
17:45 5,175.20 5,180.41 5,175.20 5,180.41 201,420.3K
17:46 5,181.00 5,181.00 5,179.50 5,179.50 139,979.7K
17:47 5,179.19 5,182.42 5,179.19 5,182.42 167,282.5K
17:48 5,181.66 5,182.30 5,179.72 5,180.63 88,410.3K
17:49 5,180.16 5,180.61 5,177.99 5,178.30 188,231.8K
17:50 5,176.95 5,180.34 5,176.95 5,180.34 133,992.2K
17:51 5,182.79 5,182.90 5,180.78 5,181.14 89,076.8K
17:52 5,181.07 5,181.59 5,176.12 5,176.12 84,541.2K
17:53 5,175.73 5,177.71 5,175.49 5,177.42 72,386.0K
17:54 5,177.27 5,177.74 5,176.25 5,176.71 55,048.6K
17:55 5,176.98 5,177.26 5,175.24 5,175.58 107,410.3K
17:56 5,177.15 5,179.71 5,177.15 5,178.07 68,408.9K
17:57 5,177.28 5,180.63 5,177.26 5,180.56 52,573.8K
17:58 5,180.55 5,180.55 5,178.64 5,178.67 64,798.0K
17:59 5,178.06 5,178.65 5,177.99 5,178.65 48,379.0K
18:00 5,178.47 5,178.57 5,177.38 5,178.31 36,183.5K
18:01 5,178.86 5,181.14 5,178.86 5,180.94 48,177.5K
18:02 5,184.19 5,186.62 5,184.19 5,186.06 113,907.6K
18:03 5,183.91 5,183.91 5,182.14 5,182.46 117,674.3K
18:04 5,182.35 5,183.43 5,181.86 5,183.43 107,612.9K
18:05 5,184.34 5,187.18 5,184.34 5,186.52 233,887.3K
18:06 5,187.03 5,192.30 5,187.03 5,192.30 158,460.5K
18:07 5,190.81 5,192.11 5,190.81 5,191.79 160,440.2K
18:08 5,191.88 5,192.90 5,191.06 5,192.89 154,853.1K
18:09 5,195.29 5,196.73 5,195.14 5,195.64 222,796.5K
18:10 5,194.90 5,199.52 5,194.23 5,199.08 341,209.2K
18:11 5,199.44 5,202.23 5,199.44 5,201.33 212,810.0K
18:12 5,201.21 5,201.21 5,198.00 5,198.00 194,131.6K
18:13 5,199.93 5,199.93 5,196.95 5,197.30 111,361.6K
18:14 5,196.58 5,197.71 5,196.07 5,196.07 96,296.1K
18:15 5,195.04 5,199.03 5,195.04 5,198.80 233,332.6K
18:16 5,200.07 5,200.07 5,198.51 5,199.18 90,228.0K
18:17 5,199.35 5,199.35 5,197.40 5,197.65 60,960.2K
18:18 5,197.27 5,197.58 5,196.65 5,197.21 133,362.5K
18:19 5,195.94 5,198.03 5,195.94 5,197.46 83,429.9K
18:20 5,197.13 5,200.84 5,196.76 5,200.84 111,114.4K
18:21 5,200.96 5,202.63 5,200.53 5,202.63 92,001.6K
18:22 5,202.41 5,202.61 5,201.61 5,202.08 142,947.7K
18:23 5,201.14 5,201.29 5,200.24 5,200.24 103,315.5K
18:24 5,199.99 5,201.06 5,199.96 5,201.06 70,457.1K
18:25 5,201.11 5,201.87 5,201.08 5,201.33 88,754.7K
18:26 5,201.58 5,201.58 5,200.24 5,200.40 58,170.9K
18:27 5,199.75 5,200.75 5,196.66 5,200.47 93,605.8K
18:28 5,200.43 5,200.52 5,198.67 5,198.67 77,802.0K
18:29 5,198.43 5,198.43 5,192.74 5,193.34 146,778.0K
18:30 5,191.92 5,192.24 5,191.41 5,191.98 135,542.0K
18:31 5,191.25 5,194.02 5,190.73 5,193.05 120,360.7K
18:32 5,193.26 5,193.99 5,193.00 5,193.99 50,504.1K
18:33 5,194.12 5,195.05 5,194.12 5,194.56 95,229.3K
18:34 5,194.67 5,196.41 5,194.65 5,196.41 64,171.0K
18:35 5,195.48 5,195.48 5,189.86 5,190.20 188,606.1K
18:36 5,189.46 5,190.61 5,188.64 5,188.90 130,471.5K
18:37 5,189.36 5,190.59 5,189.36 5,190.40 158,855.9K
18:38 5,190.55 5,191.16 5,190.14 5,190.39 164,986.7K
18:39 5,190.04 5,191.16 5,189.86 5,190.66 130,776.6K
18:40 5,191.01 5,191.01 5,191.01 5,191.01 3,433.1K
18:51 5,191.27 5,191.27 5,191.27 5,191.27 190,835.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible