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 5,069.49 5,070.00 5,065.50 5,067.00 303,914.1K
10:01 5,074.25 5,083.39 5,074.25 5,083.39 553,170.9K
10:02 5,083.21 5,084.05 5,082.61 5,083.32 201,862.2K
10:03 5,083.01 5,087.26 5,083.01 5,085.39 245,414.8K
10:04 5,085.81 5,091.67 5,085.81 5,091.67 284,801.7K
10:05 5,090.48 5,090.83 5,089.07 5,090.83 164,943.2K
10:06 5,089.99 5,091.38 5,083.35 5,083.35 239,531.7K
10:07 5,085.78 5,091.64 5,084.38 5,090.33 146,330.4K
10:08 5,090.54 5,090.54 5,088.72 5,088.82 92,070.6K
10:09 5,089.22 5,092.50 5,089.22 5,092.50 164,123.4K
10:10 5,093.07 5,093.66 5,090.17 5,092.59 204,041.8K
10:11 5,093.81 5,095.74 5,091.81 5,093.88 249,351.6K
10:12 5,095.69 5,095.69 5,092.39 5,093.37 170,658.9K
10:13 5,093.74 5,093.74 5,091.01 5,091.01 63,991.6K
10:14 5,091.00 5,091.00 5,087.37 5,089.18 152,627.1K
10:15 5,088.69 5,088.69 5,086.84 5,086.84 101,483.8K
10:16 5,085.98 5,087.34 5,084.84 5,086.77 82,913.2K
10:17 5,088.06 5,089.66 5,087.85 5,089.40 57,720.5K
10:18 5,089.48 5,089.48 5,086.27 5,087.92 63,420.1K
10:19 5,088.74 5,088.74 5,086.87 5,087.07 29,514.1K
10:20 5,086.23 5,086.23 5,080.24 5,080.74 191,725.7K
10:21 5,079.79 5,083.01 5,079.70 5,080.76 117,625.5K
10:22 5,080.73 5,082.65 5,080.45 5,081.89 88,052.1K
10:23 5,082.56 5,084.94 5,081.78 5,084.94 115,412.4K
10:24 5,085.00 5,086.43 5,083.83 5,086.43 62,800.8K
10:25 5,090.60 5,095.12 5,090.60 5,094.03 250,456.5K
10:26 5,094.29 5,094.93 5,094.14 5,094.89 90,962.4K
10:27 5,094.74 5,095.20 5,091.65 5,091.65 99,170.9K
10:28 5,091.61 5,091.61 5,088.51 5,089.10 53,150.8K
10:29 5,089.43 5,090.37 5,088.57 5,090.37 48,964.6K
10:30 5,090.46 5,093.57 5,090.46 5,093.57 85,482.3K
10:31 5,095.06 5,097.38 5,094.81 5,097.38 223,633.7K
10:32 5,097.12 5,098.09 5,096.73 5,097.13 228,687.0K
10:33 5,098.78 5,101.50 5,098.63 5,101.36 133,440.9K
10:34 5,102.94 5,106.56 5,102.14 5,106.56 332,859.6K
10:35 5,107.37 5,107.56 5,106.47 5,107.10 232,862.1K
10:36 5,106.34 5,107.84 5,104.79 5,104.79 199,028.2K
10:37 5,104.65 5,105.62 5,102.31 5,105.23 88,574.5K
10:38 5,101.24 5,102.96 5,099.78 5,101.89 262,061.0K
10:39 5,100.63 5,101.09 5,098.63 5,101.09 116,256.3K
10:40 5,100.43 5,101.23 5,099.70 5,101.23 60,463.2K
10:41 5,100.27 5,100.62 5,099.65 5,100.51 81,882.6K
10:42 5,100.12 5,100.24 5,093.75 5,094.96 209,078.3K
10:43 5,094.94 5,096.70 5,094.83 5,096.30 66,347.6K
10:44 5,096.36 5,096.36 5,090.59 5,090.79 87,464.7K
10:45 5,091.44 5,093.79 5,091.44 5,092.63 81,723.1K
10:46 5,092.92 5,098.73 5,092.92 5,098.53 73,123.2K
10:47 5,098.28 5,098.28 5,096.55 5,097.84 27,360.5K
10:48 5,097.24 5,097.79 5,094.47 5,095.15 66,327.0K
10:49 5,095.82 5,095.82 5,094.47 5,095.14 51,839.2K
10:50 5,095.26 5,095.26 5,092.86 5,093.14 59,950.1K
10:51 5,092.94 5,098.44 5,092.94 5,098.44 83,264.2K
10:52 5,098.47 5,098.57 5,096.04 5,096.04 39,897.4K
10:53 5,097.02 5,100.08 5,096.97 5,099.51 76,378.7K
10:54 5,099.63 5,099.63 5,095.95 5,095.95 37,764.5K
10:55 5,094.66 5,096.40 5,094.66 5,096.40 43,064.9K
10:56 5,096.98 5,102.86 5,096.62 5,102.86 122,693.5K
10:57 5,102.83 5,106.12 5,102.83 5,106.12 140,179.4K
10:58 5,105.95 5,108.13 5,105.95 5,107.44 105,877.1K
10:59 5,107.47 5,107.47 5,104.71 5,105.14 49,671.9K
11:00 5,105.64 5,109.63 5,105.64 5,109.63 127,969.7K
11:01 5,109.54 5,109.54 5,105.44 5,105.83 73,648.8K
11:02 5,105.90 5,106.36 5,105.23 5,105.98 42,370.5K
11:03 5,105.81 5,108.14 5,105.69 5,108.14 61,401.8K
11:04 5,108.60 5,110.09 5,106.64 5,106.64 106,671.6K
11:05 5,106.39 5,106.94 5,105.65 5,105.77 35,587.9K
11:06 5,105.44 5,105.44 5,103.60 5,103.71 101,423.3K
11:07 5,103.29 5,103.29 5,101.98 5,102.31 65,809.8K
11:08 5,102.58 5,102.58 5,099.41 5,099.98 87,207.8K
11:09 5,100.26 5,100.65 5,098.04 5,098.95 83,679.2K
11:10 5,099.55 5,099.55 5,098.69 5,098.69 66,323.8K
11:11 5,097.04 5,097.91 5,096.60 5,097.72 125,189.5K
11:12 5,096.26 5,097.01 5,093.53 5,095.02 197,627.7K
11:13 5,094.71 5,094.71 5,093.42 5,093.80 84,717.8K
11:14 5,093.89 5,094.83 5,092.47 5,092.47 69,019.4K
11:15 5,092.36 5,092.41 5,091.01 5,091.07 65,170.6K
11:16 5,091.51 5,091.51 5,088.78 5,088.78 115,314.5K
11:17 5,087.97 5,093.54 5,086.76 5,091.78 301,384.0K
11:18 5,091.60 5,097.27 5,091.60 5,096.28 222,320.6K
11:19 5,096.27 5,100.68 5,095.70 5,100.68 231,706.8K
11:20 5,100.77 5,100.98 5,099.55 5,100.98 145,056.3K
11:21 5,100.79 5,102.22 5,100.79 5,101.33 90,069.7K
11:22 5,101.72 5,101.72 5,100.19 5,100.91 54,929.4K
11:23 5,101.53 5,102.49 5,101.15 5,102.49 75,079.7K
11:24 5,102.53 5,102.53 5,101.74 5,101.74 59,580.8K
11:25 5,101.68 5,102.10 5,101.42 5,101.78 52,502.7K
11:26 5,100.91 5,100.91 5,099.05 5,099.05 102,129.2K
11:27 5,099.06 5,099.66 5,098.76 5,098.83 105,830.9K
11:28 5,098.61 5,099.42 5,098.14 5,098.88 72,320.4K
11:29 5,098.62 5,100.46 5,098.61 5,099.87 31,437.8K
11:30 5,098.93 5,098.93 5,097.81 5,097.81 78,934.9K
11:31 5,098.35 5,099.87 5,097.83 5,098.00 58,429.6K
11:32 5,097.08 5,097.08 5,095.33 5,095.90 72,187.9K
11:33 5,095.30 5,095.30 5,092.61 5,092.61 80,566.2K
11:34 5,092.51 5,093.59 5,091.77 5,093.59 77,948.7K
11:35 5,093.80 5,093.80 5,091.82 5,091.82 81,117.3K
11:36 5,091.37 5,093.93 5,091.32 5,093.93 101,733.4K
11:37 5,093.81 5,093.83 5,092.71 5,092.76 42,211.3K
11:38 5,092.83 5,092.95 5,092.10 5,092.95 42,880.9K
11:39 5,093.20 5,094.86 5,092.96 5,094.67 81,556.8K
11:40 5,094.76 5,098.23 5,094.76 5,098.23 142,778.0K
11:41 5,095.88 5,098.92 5,095.88 5,098.44 125,232.9K
11:42 5,098.14 5,098.39 5,096.11 5,096.11 54,438.8K
11:43 5,095.48 5,096.13 5,095.14 5,095.43 38,421.1K
11:44 5,095.51 5,096.73 5,094.66 5,095.65 99,324.9K
11:45 5,096.21 5,096.38 5,094.66 5,095.06 38,195.2K
11:46 5,094.05 5,094.05 5,091.36 5,091.36 96,138.0K
11:47 5,091.23 5,091.72 5,089.61 5,089.61 61,152.7K
11:48 5,088.36 5,088.97 5,087.82 5,088.20 81,891.4K
11:49 5,088.10 5,090.06 5,088.10 5,090.06 69,650.7K
11:50 5,090.41 5,090.56 5,089.08 5,089.08 48,431.3K
11:51 5,088.97 5,092.92 5,088.97 5,092.37 118,074.9K
11:52 5,092.31 5,093.98 5,091.74 5,093.98 56,939.8K
11:53 5,094.09 5,094.70 5,093.72 5,094.31 84,016.2K
11:54 5,095.81 5,095.95 5,094.40 5,094.40 46,998.1K
11:55 5,094.80 5,094.80 5,093.41 5,094.27 39,971.7K
11:56 5,094.49 5,095.03 5,093.78 5,094.52 48,899.1K
11:57 5,094.68 5,097.47 5,094.68 5,096.90 131,563.8K
11:58 5,097.52 5,099.54 5,097.52 5,099.33 78,086.1K
11:59 5,099.31 5,099.72 5,097.02 5,097.10 48,426.3K
12:00 5,096.89 5,096.89 5,093.37 5,095.11 99,948.7K
12:01 5,095.86 5,100.07 5,095.86 5,100.07 105,916.9K
12:02 5,100.36 5,102.25 5,100.36 5,101.78 105,392.1K
12:03 5,102.34 5,103.35 5,102.06 5,102.77 87,105.2K
12:04 5,101.01 5,102.32 5,100.59 5,101.80 105,884.2K
12:05 5,101.79 5,101.79 5,099.33 5,099.53 75,588.5K
12:06 5,100.11 5,101.07 5,099.69 5,100.49 110,194.8K
12:07 5,100.09 5,100.13 5,099.51 5,099.87 56,715.3K
12:08 5,100.31 5,101.40 5,100.27 5,100.71 61,484.6K
12:09 5,100.46 5,102.88 5,098.97 5,102.88 76,353.1K
12:10 5,104.55 5,107.70 5,104.35 5,107.19 245,356.7K
12:11 5,106.55 5,106.55 5,105.10 5,105.44 66,225.4K
12:12 5,106.28 5,106.49 5,102.98 5,102.98 109,213.2K
12:13 5,103.31 5,103.54 5,101.50 5,102.08 43,345.1K
12:14 5,101.61 5,101.61 5,100.15 5,101.28 101,586.3K
12:15 5,101.18 5,101.43 5,100.08 5,100.08 61,063.6K
12:16 5,099.97 5,100.87 5,099.97 5,100.51 51,629.8K
12:17 5,100.20 5,101.24 5,100.11 5,101.17 56,038.4K
12:18 5,101.31 5,101.50 5,100.58 5,101.32 25,597.8K
12:19 5,101.50 5,101.93 5,100.56 5,101.93 38,149.1K
12:20 5,101.62 5,101.98 5,099.67 5,099.67 56,204.4K
12:21 5,100.40 5,100.40 5,099.08 5,099.08 32,452.5K
12:22 5,099.30 5,099.90 5,099.06 5,099.61 45,374.7K
12:23 5,099.47 5,099.74 5,098.86 5,099.62 30,050.6K
12:24 5,100.19 5,100.23 5,099.27 5,099.50 36,340.8K
12:25 5,099.39 5,099.45 5,096.16 5,096.39 73,330.2K
12:26 5,096.39 5,098.36 5,096.39 5,098.36 54,328.9K
12:27 5,099.08 5,100.01 5,098.57 5,099.00 62,643.2K
12:28 5,099.17 5,099.21 5,098.09 5,098.65 33,680.7K
12:29 5,098.89 5,101.24 5,098.89 5,100.87 55,689.4K
12:30 5,099.29 5,099.46 5,097.58 5,097.58 54,318.5K
12:31 5,096.94 5,097.78 5,095.32 5,095.58 38,051.7K
12:32 5,095.82 5,096.37 5,095.37 5,095.37 61,357.4K
12:33 5,095.31 5,095.31 5,094.34 5,094.34 59,503.9K
12:34 5,094.45 5,094.79 5,094.15 5,094.49 35,873.8K
12:35 5,094.44 5,095.67 5,093.32 5,095.67 58,144.5K
12:36 5,095.62 5,096.68 5,094.47 5,096.68 38,861.5K
12:37 5,096.68 5,097.42 5,096.68 5,097.08 31,770.8K
12:38 5,097.24 5,097.37 5,095.45 5,095.45 50,386.2K
12:39 5,095.47 5,098.75 5,095.47 5,098.75 97,059.4K
12:40 5,098.60 5,102.71 5,098.60 5,101.80 109,513.0K
12:41 5,102.22 5,102.22 5,100.01 5,100.02 54,860.0K
12:42 5,100.03 5,102.35 5,099.69 5,100.94 46,194.9K
12:43 5,101.18 5,102.69 5,101.18 5,101.43 48,424.6K
12:44 5,101.87 5,101.88 5,100.36 5,100.36 26,090.9K
12:45 5,100.66 5,101.21 5,100.48 5,100.80 36,195.7K
12:46 5,101.01 5,101.27 5,100.19 5,100.76 64,086.4K
12:47 5,100.89 5,101.73 5,100.65 5,101.00 29,214.5K
12:48 5,100.41 5,100.85 5,097.64 5,098.84 89,387.5K
12:49 5,099.39 5,100.69 5,099.18 5,099.18 23,147.0K
12:50 5,099.63 5,100.16 5,099.34 5,099.92 28,074.1K
12:51 5,099.49 5,101.15 5,098.80 5,101.15 32,143.6K
12:52 5,100.70 5,100.93 5,099.74 5,100.36 27,481.7K
12:53 5,100.32 5,100.83 5,100.15 5,100.15 25,929.6K
12:54 5,100.21 5,100.75 5,100.10 5,100.66 45,195.8K
12:55 5,100.76 5,100.76 5,099.52 5,099.61 50,702.0K
12:56 5,099.74 5,101.65 5,099.74 5,101.65 41,894.0K
12:57 5,101.67 5,102.71 5,100.83 5,102.71 131,114.4K
12:58 5,102.81 5,103.05 5,102.40 5,102.40 38,776.6K
12:59 5,102.69 5,102.69 5,101.98 5,101.98 44,644.5K
13:00 5,102.37 5,103.22 5,101.54 5,103.22 34,924.2K
13:01 5,103.22 5,106.11 5,102.97 5,106.11 77,634.6K
13:02 5,106.78 5,106.78 5,105.91 5,106.72 117,791.4K
13:03 5,106.53 5,106.64 5,104.66 5,104.66 51,018.4K
13:04 5,104.76 5,107.14 5,104.76 5,107.14 67,211.2K
13:05 5,107.36 5,108.26 5,107.31 5,108.07 82,801.6K
13:06 5,108.03 5,108.03 5,106.24 5,106.24 78,704.9K
13:07 5,106.36 5,106.47 5,105.53 5,105.94 25,959.5K
13:08 5,106.23 5,106.39 5,105.26 5,105.79 21,302.1K
13:09 5,106.34 5,107.42 5,106.34 5,107.42 47,136.7K
13:10 5,107.70 5,111.21 5,107.70 5,110.90 115,861.2K
13:11 5,109.98 5,110.07 5,109.34 5,109.44 41,707.6K
13:12 5,109.29 5,110.02 5,108.09 5,109.55 54,946.4K
13:13 5,109.58 5,111.37 5,108.76 5,111.37 66,694.4K
13:14 5,111.92 5,113.98 5,111.92 5,113.69 108,474.7K
13:15 5,113.70 5,113.88 5,112.93 5,113.48 85,303.6K
13:16 5,113.67 5,113.67 5,109.97 5,109.97 91,366.8K
13:17 5,109.85 5,111.75 5,109.85 5,111.04 42,105.1K
13:18 5,111.14 5,111.22 5,110.51 5,110.69 37,010.1K
13:19 5,110.59 5,112.06 5,110.59 5,111.64 45,835.7K
13:20 5,112.12 5,112.82 5,111.92 5,112.49 56,893.7K
13:21 5,111.78 5,111.78 5,110.51 5,111.13 109,343.3K
13:22 5,111.02 5,113.25 5,111.02 5,113.04 38,913.0K
13:23 5,112.61 5,112.91 5,111.94 5,112.39 46,474.1K
13:24 5,112.67 5,113.41 5,111.67 5,111.67 27,703.8K
13:25 5,111.60 5,112.86 5,111.60 5,112.07 41,031.0K
13:26 5,111.72 5,111.85 5,110.12 5,110.44 65,706.1K
13:27 5,110.09 5,110.19 5,109.14 5,109.67 61,673.3K
13:28 5,109.59 5,109.87 5,108.15 5,108.15 44,423.9K
13:29 5,108.25 5,110.71 5,108.19 5,110.71 28,881.8K
13:30 5,111.05 5,111.90 5,110.76 5,111.90 29,717.4K
13:31 5,111.99 5,112.74 5,111.99 5,112.18 30,996.5K
13:32 5,112.54 5,112.81 5,111.21 5,111.21 49,120.7K
13:33 5,111.79 5,111.79 5,107.42 5,107.69 85,917.8K
13:34 5,106.50 5,106.87 5,102.69 5,102.69 120,449.8K
13:35 5,102.01 5,102.10 5,100.52 5,100.84 191,953.8K
13:36 5,100.99 5,101.24 5,099.33 5,099.94 53,390.3K
13:37 5,103.02 5,103.94 5,103.00 5,103.48 67,653.6K
13:38 5,103.30 5,103.42 5,100.86 5,100.86 32,862.3K
13:39 5,100.67 5,101.77 5,100.07 5,101.51 59,286.6K
13:40 5,101.62 5,102.92 5,101.62 5,102.45 30,964.3K
13:41 5,102.77 5,102.97 5,101.57 5,101.57 36,694.2K
13:42 5,101.57 5,102.82 5,101.57 5,102.45 53,213.6K
13:43 5,102.76 5,102.76 5,101.86 5,101.86 59,460.4K
13:44 5,101.87 5,102.08 5,101.28 5,102.08 34,328.2K
13:45 5,102.62 5,102.67 5,102.19 5,102.22 27,465.1K
13:46 5,102.43 5,102.53 5,101.98 5,102.24 29,954.0K
13:47 5,102.28 5,103.29 5,102.23 5,103.29 80,536.9K
13:48 5,103.72 5,103.76 5,102.01 5,102.05 78,402.4K
13:49 5,101.80 5,101.98 5,100.64 5,101.83 36,913.2K
13:50 5,101.71 5,101.71 5,101.29 5,101.34 41,968.4K
13:51 5,101.42 5,101.48 5,100.11 5,100.11 47,493.4K
13:52 5,099.84 5,100.62 5,099.61 5,099.96 40,905.7K
13:53 5,100.27 5,100.27 5,098.70 5,099.04 32,145.2K
13:54 5,098.86 5,099.50 5,098.42 5,098.42 36,524.0K
13:55 5,098.43 5,098.68 5,097.82 5,098.23 23,618.9K
13:56 5,098.23 5,098.23 5,097.03 5,097.10 45,171.7K
13:57 5,097.27 5,097.33 5,096.28 5,096.30 48,972.0K
13:58 5,097.10 5,097.76 5,096.83 5,096.83 18,422.8K
13:59 5,096.87 5,097.27 5,095.84 5,095.84 26,266.3K
14:00 5,095.82 5,096.51 5,095.41 5,096.51 32,042.8K
14:01 5,096.73 5,097.29 5,096.43 5,097.29 14,704.1K
14:02 5,097.02 5,097.13 5,096.80 5,097.13 21,561.4K
14:03 5,096.88 5,097.95 5,096.38 5,096.85 42,095.1K
14:04 5,096.84 5,097.50 5,096.30 5,096.30 49,947.5K
14:05 5,096.52 5,097.57 5,095.99 5,097.57 111,942.9K
14:06 5,097.16 5,099.87 5,097.10 5,099.50 131,792.2K
14:07 5,100.22 5,102.39 5,100.22 5,102.39 75,393.3K
14:08 5,102.42 5,102.56 5,101.18 5,101.18 53,019.8K
14:09 5,100.44 5,100.70 5,099.00 5,099.00 23,114.6K
14:10 5,099.02 5,099.60 5,098.94 5,099.18 22,799.3K
14:11 5,099.06 5,099.10 5,097.31 5,097.51 28,833.4K
14:12 5,097.57 5,097.63 5,093.85 5,093.85 99,731.0K
14:13 5,093.27 5,093.27 5,091.54 5,092.62 126,922.4K
14:14 5,091.87 5,092.17 5,091.33 5,091.33 115,708.5K
14:15 5,090.91 5,090.91 5,087.25 5,087.31 154,198.7K
14:16 5,087.57 5,089.19 5,087.47 5,089.07 62,975.6K
14:17 5,088.43 5,088.85 5,085.83 5,086.18 110,319.7K
14:18 5,086.33 5,086.40 5,083.88 5,083.88 124,098.7K
14:19 5,083.72 5,083.72 5,080.56 5,081.01 210,109.7K
14:20 5,081.10 5,081.10 5,077.37 5,079.74 310,665.3K
14:21 5,079.49 5,079.61 5,077.03 5,077.63 222,722.3K
14:22 5,077.54 5,078.62 5,075.28 5,078.62 335,406.8K
14:23 5,079.02 5,079.39 5,077.79 5,078.94 198,737.9K
14:24 5,078.87 5,078.87 5,076.24 5,076.36 111,551.0K
14:25 5,074.78 5,077.75 5,074.26 5,077.65 185,985.3K
14:26 5,077.34 5,077.34 5,075.65 5,075.97 121,760.8K
14:27 5,075.00 5,078.18 5,075.00 5,077.94 120,836.6K
14:28 5,077.72 5,077.72 5,075.93 5,076.54 109,140.0K
14:29 5,076.34 5,078.69 5,076.34 5,078.13 60,349.9K
14:30 5,078.31 5,078.38 5,077.38 5,078.24 50,521.3K
14:31 5,078.60 5,081.61 5,078.60 5,081.61 101,525.9K
14:32 5,081.76 5,084.29 5,081.76 5,084.29 80,176.5K
14:33 5,084.43 5,084.50 5,080.69 5,080.85 231,400.1K
14:34 5,080.94 5,081.75 5,080.42 5,080.74 118,150.8K
14:35 5,080.69 5,082.64 5,080.69 5,082.64 88,728.7K
14:36 5,082.55 5,082.76 5,081.73 5,082.39 34,860.7K
14:37 5,082.39 5,082.86 5,081.98 5,082.86 131,433.3K
14:38 5,082.90 5,084.13 5,082.86 5,084.13 135,415.3K
14:39 5,084.91 5,086.02 5,084.39 5,085.32 132,036.2K
14:40 5,084.47 5,084.65 5,081.77 5,082.16 64,485.8K
14:41 5,083.07 5,083.77 5,083.07 5,083.50 30,158.0K
14:42 5,082.26 5,082.26 5,079.62 5,079.92 178,582.9K
14:43 5,079.83 5,080.55 5,079.63 5,079.85 71,987.7K
14:44 5,079.95 5,079.99 5,078.99 5,079.33 171,057.2K
14:45 5,079.06 5,079.35 5,078.40 5,078.87 54,165.5K
14:46 5,078.92 5,078.94 5,077.63 5,078.37 111,587.9K
14:47 5,078.74 5,081.59 5,078.74 5,081.59 123,098.6K
14:48 5,081.51 5,084.07 5,081.34 5,084.07 150,627.6K
14:49 5,084.41 5,086.72 5,084.26 5,086.72 54,726.0K
14:50 5,085.74 5,085.74 5,084.50 5,084.61 100,129.6K
14:51 5,084.72 5,084.80 5,082.84 5,083.72 68,509.6K
14:52 5,083.53 5,086.32 5,083.43 5,086.32 29,462.4K
14:53 5,085.98 5,087.02 5,085.71 5,086.05 68,202.8K
14:54 5,086.23 5,086.35 5,085.47 5,086.26 63,342.0K
14:55 5,086.37 5,088.09 5,085.71 5,087.79 121,163.3K
14:56 5,088.83 5,088.90 5,086.95 5,087.33 75,862.9K
14:57 5,087.30 5,087.57 5,085.28 5,086.13 61,605.6K
14:58 5,086.78 5,086.78 5,084.48 5,084.77 44,827.1K
14:59 5,084.85 5,087.01 5,084.85 5,086.07 50,097.8K
15:00 5,084.66 5,085.53 5,083.85 5,084.93 64,443.7K
15:01 5,083.69 5,083.69 5,078.24 5,078.65 201,503.4K
15:02 5,080.08 5,080.14 5,076.22 5,076.22 141,907.7K
15:03 5,077.14 5,081.83 5,076.94 5,080.96 133,880.6K
15:04 5,080.78 5,080.78 5,077.34 5,079.05 136,603.4K
15:05 5,079.12 5,079.12 5,073.90 5,074.99 255,000.8K
15:06 5,075.37 5,075.37 5,073.17 5,073.77 120,476.2K
15:07 5,073.38 5,074.83 5,072.74 5,074.43 212,452.7K
15:08 5,074.25 5,074.92 5,073.86 5,074.29 104,826.9K
15:09 5,073.33 5,073.33 5,068.83 5,069.92 253,904.5K
15:10 5,071.28 5,071.28 5,069.22 5,069.22 101,616.5K
15:11 5,069.45 5,069.63 5,068.55 5,068.70 168,901.8K
15:12 5,069.09 5,074.98 5,069.09 5,074.98 154,320.3K
15:13 5,076.75 5,078.86 5,076.75 5,077.98 99,514.9K
15:14 5,077.89 5,080.16 5,077.89 5,078.94 72,522.7K
15:15 5,079.41 5,079.41 5,077.03 5,077.03 91,309.1K
15:16 5,076.56 5,077.85 5,076.56 5,077.83 39,262.3K
15:17 5,078.84 5,081.38 5,078.41 5,081.24 65,221.9K
15:18 5,082.06 5,083.10 5,081.90 5,082.25 121,731.2K
15:19 5,082.08 5,083.20 5,081.00 5,081.10 52,462.8K
15:20 5,080.90 5,081.22 5,079.46 5,079.73 57,524.9K
15:21 5,079.58 5,079.95 5,079.19 5,079.91 39,365.5K
15:22 5,079.97 5,080.52 5,079.40 5,079.47 69,736.4K
15:23 5,079.53 5,079.72 5,078.24 5,078.90 56,291.2K
15:24 5,078.98 5,078.98 5,077.16 5,077.37 79,932.9K
15:25 5,077.08 5,077.08 5,075.20 5,075.41 128,335.0K
15:26 5,075.02 5,075.06 5,074.40 5,074.40 66,389.0K
15:27 5,074.49 5,078.09 5,074.03 5,077.14 124,788.5K
15:28 5,077.18 5,077.85 5,076.99 5,076.99 48,935.6K
15:29 5,076.84 5,076.84 5,076.07 5,076.64 37,376.6K
15:30 5,076.73 5,078.28 5,076.73 5,078.28 38,892.8K
15:31 5,078.20 5,078.96 5,077.92 5,078.96 42,795.1K
15:32 5,079.45 5,081.26 5,079.45 5,080.92 65,152.5K
15:33 5,082.31 5,083.27 5,081.96 5,083.06 57,063.1K
15:34 5,083.38 5,084.52 5,082.87 5,084.52 70,816.3K
15:35 5,085.57 5,087.54 5,085.57 5,087.54 145,708.2K
15:36 5,086.97 5,087.92 5,084.58 5,085.19 118,924.7K
15:37 5,085.08 5,085.47 5,084.98 5,085.42 29,037.2K
15:38 5,084.84 5,084.95 5,083.69 5,084.38 38,318.9K
15:39 5,083.97 5,084.90 5,082.96 5,083.36 75,853.2K
15:40 5,083.57 5,083.60 5,081.86 5,081.86 61,019.8K
15:41 5,082.12 5,082.12 5,081.73 5,082.11 44,878.4K
15:42 5,082.26 5,082.34 5,080.25 5,080.25 36,100.4K
15:43 5,079.72 5,081.12 5,079.59 5,081.12 61,958.5K
15:44 5,081.33 5,082.13 5,080.22 5,080.22 39,556.3K
15:45 5,079.68 5,080.75 5,079.68 5,080.75 44,382.3K
15:46 5,080.52 5,080.52 5,077.90 5,079.14 39,165.1K
15:47 5,079.20 5,080.32 5,078.55 5,078.82 37,172.3K
15:48 5,078.98 5,079.59 5,078.86 5,078.98 26,020.6K
15:49 5,079.11 5,079.84 5,078.88 5,079.78 34,128.2K
15:50 5,079.89 5,082.44 5,079.89 5,082.15 43,031.3K
15:51 5,081.91 5,083.26 5,081.91 5,082.85 40,053.3K
15:52 5,083.55 5,084.65 5,082.61 5,082.61 48,110.2K
15:53 5,081.87 5,082.97 5,081.69 5,081.69 43,455.5K
15:54 5,082.01 5,082.01 5,081.12 5,081.50 37,887.5K
15:55 5,081.96 5,082.09 5,081.48 5,081.52 23,317.7K
15:56 5,081.33 5,083.73 5,081.28 5,082.60 179,249.0K
15:57 5,083.06 5,083.71 5,081.95 5,082.71 73,666.0K
15:58 5,082.55 5,082.61 5,081.77 5,082.46 94,880.0K
15:59 5,082.77 5,083.15 5,081.48 5,081.48 65,823.5K
16:00 5,081.42 5,082.69 5,081.42 5,082.27 54,756.1K
16:01 5,082.68 5,082.75 5,081.42 5,081.42 48,234.5K
16:02 5,081.66 5,082.59 5,080.76 5,080.96 54,103.0K
16:03 5,081.12 5,082.19 5,080.64 5,081.74 41,172.8K
16:04 5,085.26 5,086.27 5,085.19 5,085.53 70,710.3K
16:05 5,085.61 5,085.61 5,082.60 5,083.10 32,219.8K
16:06 5,083.54 5,083.54 5,082.18 5,082.72 37,114.6K
16:07 5,082.68 5,083.52 5,082.13 5,082.14 36,672.3K
16:08 5,082.10 5,082.52 5,081.97 5,082.39 31,180.6K
16:09 5,081.81 5,082.40 5,081.36 5,082.40 33,706.5K
16:10 5,082.40 5,084.40 5,082.40 5,084.40 23,438.9K
16:11 5,084.51 5,085.22 5,084.05 5,085.22 38,716.3K
16:12 5,084.62 5,084.72 5,084.18 5,084.68 18,956.7K
16:13 5,085.04 5,085.23 5,084.56 5,085.15 43,082.3K
16:14 5,085.30 5,092.02 5,085.07 5,092.02 131,687.9K
16:15 5,091.95 5,094.64 5,091.95 5,094.27 128,268.5K
16:16 5,095.42 5,099.67 5,094.89 5,099.49 208,616.0K
16:17 5,100.18 5,101.04 5,099.03 5,099.03 101,487.7K
16:18 5,099.53 5,099.53 5,098.44 5,098.46 75,192.4K
16:19 5,098.03 5,100.77 5,098.03 5,100.77 65,799.1K
16:20 5,101.32 5,103.76 5,101.32 5,103.00 157,176.3K
16:21 5,103.48 5,104.01 5,102.90 5,103.32 85,231.4K
16:22 5,103.28 5,103.44 5,099.23 5,100.52 111,574.6K
16:23 5,100.49 5,100.75 5,098.39 5,099.26 62,146.6K
16:24 5,100.17 5,100.17 5,094.87 5,094.87 109,698.8K
16:25 5,095.79 5,097.21 5,095.79 5,096.58 43,923.4K
16:26 5,097.14 5,097.28 5,093.92 5,094.11 73,285.8K
16:27 5,094.36 5,094.95 5,093.60 5,094.95 48,816.9K
16:28 5,095.25 5,095.25 5,093.69 5,093.69 64,600.3K
16:29 5,093.68 5,097.80 5,093.04 5,097.80 73,266.5K
16:30 5,097.75 5,097.75 5,095.57 5,095.57 29,650.5K
16:31 5,095.47 5,095.47 5,093.43 5,094.52 71,517.0K
16:32 5,096.01 5,096.84 5,094.67 5,094.67 38,693.9K
16:33 5,095.32 5,097.40 5,094.91 5,097.40 86,131.2K
16:34 5,097.74 5,098.10 5,096.18 5,096.18 50,546.3K
16:35 5,097.07 5,098.60 5,097.07 5,098.31 46,476.7K
16:36 5,098.87 5,098.94 5,097.78 5,097.98 30,955.1K
16:37 5,098.15 5,099.28 5,097.77 5,099.28 53,906.9K
16:38 5,099.07 5,099.52 5,098.25 5,098.45 67,959.5K
16:39 5,097.95 5,097.95 5,096.00 5,097.26 44,554.2K
16:40 5,097.46 5,100.27 5,097.46 5,100.27 60,351.6K
16:41 5,099.92 5,100.55 5,096.44 5,096.53 70,162.3K
16:42 5,096.28 5,096.44 5,094.39 5,095.06 36,488.1K
16:43 5,095.57 5,096.78 5,095.57 5,096.36 21,961.0K
16:44 5,095.02 5,096.92 5,094.51 5,096.92 41,587.8K
16:45 5,096.98 5,098.91 5,096.67 5,098.76 27,922.5K
16:46 5,099.23 5,099.23 5,097.80 5,097.80 19,145.3K
16:47 5,097.66 5,098.58 5,096.99 5,098.58 36,961.2K
16:48 5,099.10 5,099.10 5,098.31 5,098.31 22,654.6K
16:49 5,098.39 5,099.02 5,098.25 5,098.39 24,520.6K
16:50 5,098.11 5,098.11 5,094.42 5,094.42 82,337.4K
16:51 5,094.14 5,095.01 5,093.40 5,094.05 37,277.6K
16:52 5,094.18 5,096.50 5,094.03 5,095.93 38,715.6K
16:53 5,095.77 5,095.81 5,093.66 5,093.66 24,204.4K
16:54 5,093.67 5,093.67 5,092.99 5,093.09 47,479.2K
16:55 5,093.02 5,093.45 5,089.99 5,090.24 86,086.1K
16:56 5,090.08 5,090.39 5,089.60 5,090.01 48,617.4K
16:57 5,088.82 5,089.03 5,088.15 5,088.15 47,785.3K
16:58 5,088.57 5,089.14 5,088.47 5,088.47 27,575.1K
16:59 5,088.52 5,088.82 5,083.07 5,083.07 136,773.9K
17:00 5,082.53 5,082.53 5,080.48 5,082.13 142,558.3K
17:01 5,082.07 5,085.72 5,082.07 5,085.32 88,492.5K
17:02 5,085.69 5,085.80 5,084.81 5,085.80 45,189.2K
17:03 5,085.34 5,085.49 5,082.64 5,083.19 45,794.8K
17:04 5,083.36 5,084.82 5,083.36 5,084.14 51,874.2K
17:05 5,083.87 5,084.16 5,083.46 5,083.71 40,706.5K
17:06 5,083.46 5,083.46 5,076.38 5,076.67 291,152.8K
17:07 5,076.29 5,077.87 5,076.29 5,077.06 114,201.6K
17:08 5,077.89 5,077.89 5,071.33 5,072.85 235,877.2K
17:09 5,072.73 5,073.53 5,072.39 5,073.37 67,533.8K
17:10 5,073.39 5,073.39 5,069.39 5,069.81 184,537.4K
17:11 5,069.54 5,072.34 5,069.54 5,072.23 124,209.1K
17:12 5,071.98 5,074.35 5,071.98 5,074.35 91,648.6K
17:13 5,075.00 5,075.90 5,073.75 5,075.48 58,855.8K
17:14 5,075.21 5,075.37 5,073.16 5,073.59 62,937.6K
17:15 5,073.80 5,076.19 5,073.80 5,075.60 74,088.7K
17:16 5,075.50 5,075.65 5,074.63 5,075.29 44,363.9K
17:17 5,075.76 5,076.47 5,075.44 5,075.75 15,230.0K
17:18 5,075.70 5,075.70 5,073.82 5,074.05 25,109.3K
17:19 5,074.09 5,074.09 5,072.27 5,073.10 150,629.6K
17:20 5,072.88 5,076.22 5,072.88 5,076.22 80,203.0K
17:21 5,076.51 5,077.54 5,076.28 5,077.38 43,300.1K
17:22 5,077.34 5,077.51 5,076.61 5,077.04 33,043.3K
17:23 5,076.62 5,076.97 5,075.19 5,075.56 40,192.9K
17:24 5,074.97 5,074.99 5,073.89 5,074.61 51,093.4K
17:25 5,074.48 5,076.21 5,074.48 5,076.21 59,802.6K
17:26 5,076.26 5,080.17 5,076.26 5,080.17 81,711.4K
17:27 5,079.75 5,079.75 5,076.94 5,077.58 67,141.2K
17:28 5,077.64 5,077.64 5,075.91 5,076.02 90,696.6K
17:29 5,075.89 5,078.15 5,075.70 5,078.15 56,061.5K
17:30 5,078.02 5,080.04 5,077.19 5,077.19 31,686.0K
17:31 5,077.25 5,077.25 5,072.84 5,072.97 43,874.4K
17:32 5,073.72 5,075.42 5,073.16 5,075.16 77,224.9K
17:33 5,074.95 5,076.11 5,074.95 5,075.90 37,466.9K
17:34 5,075.74 5,076.89 5,075.69 5,076.79 21,839.1K
17:35 5,076.84 5,077.07 5,075.59 5,075.61 35,500.0K
17:36 5,074.40 5,074.77 5,074.05 5,074.34 35,185.1K
17:37 5,074.62 5,074.77 5,070.52 5,070.52 90,472.4K
17:38 5,070.56 5,071.55 5,070.12 5,071.48 115,404.6K
17:39 5,071.33 5,071.85 5,063.42 5,063.42 345,618.2K
17:40 5,063.37 5,063.37 5,061.31 5,062.98 196,414.7K
17:41 5,062.42 5,062.61 5,059.46 5,059.46 188,064.4K
17:42 5,059.99 5,060.99 5,059.69 5,060.38 135,033.5K
17:43 5,059.06 5,061.91 5,059.06 5,061.40 153,992.8K
17:44 5,061.33 5,062.68 5,060.82 5,060.82 102,872.8K
17:45 5,060.03 5,061.54 5,059.64 5,061.54 76,243.8K
17:46 5,061.33 5,061.33 5,059.36 5,059.54 121,808.4K
17:47 5,060.15 5,060.42 5,057.44 5,057.44 163,024.1K
17:48 5,057.82 5,058.21 5,054.62 5,054.62 158,239.8K
17:49 5,054.81 5,054.96 5,052.80 5,053.41 176,137.3K
17:50 5,053.97 5,057.94 5,053.97 5,057.94 152,900.7K
17:51 5,059.74 5,061.15 5,058.52 5,060.41 175,770.0K
17:52 5,061.53 5,063.49 5,059.07 5,059.45 109,050.9K
17:53 5,060.18 5,062.99 5,060.18 5,062.99 53,345.2K
17:54 5,062.43 5,062.97 5,062.03 5,062.15 66,698.5K
17:55 5,062.06 5,062.87 5,061.55 5,061.69 67,871.7K
17:56 5,061.43 5,062.26 5,061.36 5,062.26 33,707.0K
17:57 5,062.68 5,065.15 5,062.28 5,064.97 73,701.7K
17:58 5,065.37 5,065.37 5,059.97 5,060.84 104,305.2K
17:59 5,060.65 5,060.65 5,058.09 5,058.09 103,440.2K
18:00 5,057.15 5,058.55 5,057.04 5,058.55 104,540.6K
18:01 5,057.87 5,058.10 5,056.16 5,056.44 87,374.7K
18:02 5,055.85 5,055.96 5,054.52 5,054.52 117,321.8K
18:03 5,054.64 5,054.64 5,050.90 5,050.90 164,266.0K
18:04 5,050.33 5,052.82 5,049.94 5,051.50 153,020.8K
18:05 5,052.30 5,052.30 5,050.62 5,051.33 141,039.9K
18:06 5,050.85 5,050.89 5,049.16 5,049.71 179,053.5K
18:07 5,049.61 5,054.43 5,049.61 5,054.43 165,805.7K
18:08 5,054.67 5,057.48 5,054.11 5,057.48 97,854.9K
18:09 5,058.78 5,058.78 5,054.43 5,055.30 93,524.6K
18:10 5,055.27 5,056.89 5,053.29 5,056.89 87,110.5K
18:11 5,056.62 5,062.47 5,056.62 5,062.47 200,472.4K
18:12 5,062.81 5,064.78 5,062.22 5,064.77 92,007.6K
18:13 5,064.87 5,064.87 5,060.35 5,061.14 79,836.2K
18:14 5,060.72 5,063.58 5,060.66 5,062.74 48,567.0K
18:15 5,062.70 5,063.72 5,059.54 5,063.72 211,804.7K
18:16 5,064.74 5,068.01 5,064.74 5,067.04 113,079.7K
18:17 5,067.29 5,067.32 5,065.77 5,067.21 91,047.8K
18:18 5,067.58 5,068.28 5,065.53 5,068.20 93,121.8K
18:19 5,067.61 5,067.61 5,066.03 5,066.63 45,344.9K
18:20 5,066.44 5,067.37 5,063.33 5,064.65 111,295.9K
18:21 5,063.87 5,066.09 5,063.87 5,065.32 61,143.6K
18:22 5,065.04 5,065.85 5,064.18 5,064.84 64,998.0K
18:23 5,064.56 5,065.05 5,064.56 5,064.72 43,170.0K
18:24 5,064.95 5,064.95 5,063.91 5,064.41 78,760.7K
18:25 5,062.99 5,062.99 5,061.14 5,061.52 63,837.2K
18:26 5,061.20 5,061.79 5,060.25 5,060.34 100,608.4K
18:27 5,060.29 5,061.06 5,060.29 5,060.93 50,225.5K
18:28 5,060.84 5,060.84 5,057.36 5,057.36 156,382.1K
18:29 5,057.23 5,059.41 5,056.89 5,059.41 63,313.8K
18:30 5,058.88 5,058.91 5,057.12 5,057.12 118,815.5K
18:31 5,057.38 5,057.38 5,055.00 5,055.35 236,960.3K
18:32 5,054.87 5,055.36 5,053.74 5,054.07 119,391.8K
18:33 5,053.89 5,053.89 5,051.64 5,052.03 146,369.4K
18:34 5,051.07 5,052.37 5,049.45 5,049.77 176,880.8K
18:35 5,050.97 5,055.89 5,050.87 5,055.89 141,691.6K
18:36 5,056.96 5,057.94 5,056.96 5,057.48 200,033.4K
18:37 5,057.55 5,057.67 5,055.43 5,055.74 85,447.4K
18:38 5,055.50 5,055.50 5,053.93 5,053.93 71,273.4K
18:39 5,053.96 5,054.26 5,052.91 5,052.95 104,779.7K
18:40 5,052.97 5,052.97 5,052.97 5,052.97 3,909.0K
18:51 5,052.18 5,052.18 5,052.18 5,052.18 161,588.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible