MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
4,981.49
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 5,076.50 5,082.64 5,076.50 5,079.54 288,335.5K
10:01 5,079.99 5,085.24 5,079.99 5,084.51 267,704.2K
10:02 5,081.87 5,081.87 5,077.21 5,077.60 240,549.0K
10:03 5,075.33 5,075.33 5,069.99 5,073.37 216,904.8K
10:04 5,072.69 5,072.69 5,070.43 5,071.72 182,446.2K
10:05 5,071.97 5,079.32 5,071.97 5,079.32 207,732.6K
10:06 5,079.39 5,080.79 5,077.97 5,080.63 155,708.9K
10:07 5,081.12 5,082.97 5,080.87 5,082.50 211,566.3K
10:08 5,083.04 5,089.70 5,083.04 5,089.64 211,776.9K
10:09 5,089.51 5,089.51 5,086.51 5,086.67 189,428.8K
10:10 5,084.46 5,089.83 5,084.46 5,087.46 255,313.9K
10:11 5,087.78 5,099.27 5,087.45 5,097.59 233,061.5K
10:12 5,099.55 5,100.79 5,097.59 5,097.72 212,817.7K
10:13 5,097.39 5,097.39 5,093.92 5,094.56 114,153.7K
10:14 5,092.73 5,094.89 5,091.67 5,094.89 112,087.6K
10:15 5,093.65 5,093.65 5,086.60 5,086.60 157,681.1K
10:16 5,087.55 5,090.19 5,086.47 5,089.73 187,704.8K
10:17 5,089.35 5,089.35 5,086.71 5,088.30 84,632.0K
10:18 5,088.02 5,088.02 5,081.50 5,081.71 187,968.5K
10:19 5,083.56 5,083.56 5,080.98 5,080.98 108,262.2K
10:20 5,081.45 5,083.18 5,080.99 5,083.09 137,191.6K
10:21 5,082.52 5,085.18 5,082.39 5,082.85 119,752.0K
10:22 5,081.89 5,082.38 5,080.93 5,081.38 84,250.5K
10:23 5,080.82 5,080.82 5,077.31 5,077.31 254,772.3K
10:24 5,076.27 5,076.27 5,073.33 5,073.56 237,667.1K
10:25 5,074.05 5,077.92 5,074.05 5,077.92 167,568.3K
10:26 5,078.88 5,080.94 5,078.88 5,079.15 115,410.0K
10:27 5,078.75 5,079.07 5,077.11 5,077.37 96,673.1K
10:28 5,076.71 5,076.77 5,073.06 5,073.06 116,765.0K
10:29 5,074.02 5,074.06 5,071.39 5,071.39 110,456.5K
10:30 5,071.78 5,073.02 5,071.12 5,073.02 190,203.7K
10:31 5,073.60 5,076.57 5,072.78 5,076.57 106,446.1K
10:32 5,076.97 5,080.48 5,076.97 5,079.79 170,074.0K
10:33 5,079.02 5,079.90 5,078.06 5,079.84 77,012.8K
10:34 5,081.94 5,085.15 5,081.94 5,081.97 128,178.5K
10:35 5,081.38 5,081.38 5,079.24 5,079.93 61,594.6K
10:36 5,077.99 5,078.96 5,076.62 5,078.96 109,485.5K
10:37 5,079.53 5,085.03 5,079.53 5,085.03 104,797.0K
10:38 5,084.96 5,084.97 5,083.15 5,083.93 66,072.8K
10:39 5,084.38 5,086.40 5,084.38 5,086.33 78,023.4K
10:40 5,084.92 5,085.04 5,083.75 5,083.75 74,674.6K
10:41 5,083.72 5,083.81 5,081.47 5,081.92 57,795.3K
10:42 5,080.72 5,080.82 5,079.45 5,080.27 52,837.9K
10:43 5,080.89 5,081.39 5,080.46 5,081.39 84,691.7K
10:44 5,081.23 5,081.23 5,078.77 5,080.31 72,612.7K
10:45 5,081.84 5,083.87 5,081.79 5,083.74 87,385.2K
10:46 5,083.65 5,085.82 5,083.56 5,085.57 78,463.2K
10:47 5,086.72 5,086.86 5,084.19 5,085.81 48,626.8K
10:48 5,086.42 5,086.66 5,085.34 5,086.52 54,178.4K
10:49 5,086.98 5,090.24 5,086.53 5,090.04 113,071.5K
10:50 5,092.39 5,094.20 5,091.35 5,094.20 235,863.6K
10:51 5,092.98 5,094.21 5,092.90 5,094.21 119,123.3K
10:52 5,094.73 5,095.62 5,094.22 5,095.05 123,616.4K
10:53 5,093.38 5,093.38 5,090.88 5,093.17 111,938.9K
10:54 5,092.91 5,093.82 5,092.33 5,092.58 36,291.2K
10:55 5,092.42 5,092.42 5,089.76 5,089.76 112,951.5K
10:56 5,088.63 5,090.18 5,086.36 5,090.18 99,818.9K
10:57 5,089.80 5,090.08 5,088.65 5,089.10 49,403.0K
10:58 5,089.18 5,092.48 5,089.04 5,092.48 54,804.7K
10:59 5,092.51 5,093.44 5,091.54 5,091.54 64,955.8K
11:00 5,091.95 5,091.95 5,088.74 5,088.88 79,556.0K
11:01 5,088.05 5,088.05 5,086.04 5,086.04 131,578.1K
11:02 5,085.97 5,088.95 5,085.97 5,088.95 75,076.8K
11:03 5,089.89 5,090.78 5,089.34 5,090.43 57,341.2K
11:04 5,090.60 5,097.39 5,090.60 5,097.39 147,703.5K
11:05 5,098.79 5,099.39 5,096.63 5,096.63 248,648.6K
11:06 5,096.74 5,097.22 5,094.47 5,095.40 83,202.5K
11:07 5,095.05 5,095.77 5,095.04 5,095.67 59,025.5K
11:08 5,096.12 5,096.98 5,095.76 5,095.76 45,767.5K
11:09 5,095.69 5,096.16 5,094.70 5,095.42 44,513.3K
11:10 5,094.87 5,094.87 5,092.55 5,094.78 100,775.6K
11:11 5,094.36 5,094.36 5,092.48 5,092.74 55,319.5K
11:12 5,093.16 5,093.47 5,090.64 5,090.77 68,260.4K
11:13 5,090.10 5,091.04 5,089.78 5,090.49 123,296.9K
11:14 5,090.11 5,090.81 5,087.71 5,087.71 74,048.1K
11:15 5,087.66 5,088.95 5,086.34 5,088.40 98,048.0K
11:16 5,090.03 5,092.23 5,089.93 5,092.23 71,069.4K
11:17 5,092.43 5,092.44 5,091.12 5,091.34 50,096.3K
11:18 5,091.79 5,092.98 5,090.43 5,090.43 65,772.1K
11:19 5,090.45 5,091.50 5,090.45 5,090.67 56,724.5K
11:20 5,090.63 5,092.24 5,088.66 5,088.66 58,090.9K
11:21 5,087.89 5,087.89 5,086.63 5,086.63 65,488.5K
11:22 5,085.78 5,087.58 5,085.58 5,086.76 55,411.5K
11:23 5,087.33 5,087.37 5,086.24 5,087.37 23,996.6K
11:24 5,087.70 5,088.13 5,086.60 5,086.60 52,372.7K
11:25 5,085.86 5,086.00 5,083.52 5,084.47 117,549.5K
11:26 5,083.45 5,083.45 5,080.10 5,080.59 230,540.2K
11:27 5,081.79 5,082.82 5,081.79 5,081.84 61,663.0K
11:28 5,082.93 5,082.93 5,080.19 5,080.84 111,668.5K
11:29 5,081.97 5,084.85 5,081.86 5,084.85 133,818.0K
11:30 5,083.26 5,083.82 5,083.26 5,083.42 58,099.2K
11:31 5,084.72 5,087.23 5,084.72 5,087.03 96,181.4K
11:32 5,087.61 5,090.92 5,087.46 5,090.92 134,619.7K
11:33 5,092.15 5,098.91 5,092.15 5,098.91 279,179.5K
11:34 5,097.61 5,097.71 5,096.32 5,097.33 117,635.5K
11:35 5,098.12 5,098.32 5,094.88 5,094.88 105,041.3K
11:36 5,095.72 5,096.46 5,095.22 5,096.46 64,915.5K
11:37 5,096.82 5,098.58 5,096.82 5,097.62 58,413.9K
11:38 5,097.39 5,098.41 5,097.30 5,097.93 67,130.9K
11:39 5,098.71 5,101.11 5,098.71 5,100.15 173,433.2K
11:40 5,099.50 5,101.65 5,099.42 5,101.65 85,659.4K
11:41 5,101.65 5,102.01 5,100.17 5,100.17 84,070.5K
11:42 5,100.10 5,100.10 5,097.02 5,097.18 99,104.9K
11:43 5,097.46 5,097.46 5,096.35 5,096.55 30,766.5K
11:44 5,097.33 5,098.48 5,096.95 5,098.48 82,425.2K
11:45 5,097.98 5,098.22 5,095.28 5,095.39 124,436.4K
11:46 5,094.57 5,094.80 5,093.85 5,094.72 57,081.4K
11:47 5,094.65 5,096.39 5,094.02 5,096.39 24,680.5K
11:48 5,097.52 5,100.13 5,097.34 5,100.13 70,114.9K
11:49 5,099.99 5,103.83 5,099.82 5,103.83 128,202.3K
11:50 5,104.21 5,105.95 5,104.19 5,105.76 150,023.4K
11:51 5,106.12 5,110.65 5,106.12 5,110.61 238,654.7K
11:52 5,109.55 5,111.30 5,109.36 5,110.62 221,321.3K
11:53 5,108.30 5,112.11 5,108.30 5,112.11 143,178.6K
11:54 5,112.36 5,112.92 5,109.97 5,109.97 131,779.8K
11:55 5,110.86 5,112.50 5,110.44 5,112.50 96,590.0K
11:56 5,112.27 5,115.96 5,111.92 5,115.96 243,597.1K
11:57 5,115.74 5,116.29 5,113.72 5,113.72 190,624.4K
11:58 5,113.75 5,114.13 5,112.33 5,112.75 107,114.2K
11:59 5,113.46 5,113.46 5,112.57 5,113.08 96,828.7K
12:00 5,113.20 5,113.93 5,109.68 5,109.84 94,492.7K
12:01 5,109.50 5,109.84 5,107.54 5,107.54 92,464.7K
12:02 5,106.85 5,106.85 5,104.59 5,104.59 92,624.1K
12:03 5,106.95 5,107.76 5,106.86 5,106.98 95,065.4K
12:04 5,108.51 5,108.51 5,106.09 5,106.44 92,317.0K
12:05 5,106.87 5,108.37 5,106.69 5,108.22 107,625.0K
12:06 5,108.01 5,108.09 5,106.05 5,106.51 56,717.8K
12:07 5,106.32 5,106.32 5,104.27 5,106.30 97,147.2K
12:08 5,105.97 5,106.61 5,103.89 5,106.60 89,596.4K
12:09 5,106.60 5,108.45 5,106.45 5,108.36 111,076.2K
12:10 5,108.00 5,108.00 5,105.84 5,105.84 60,541.7K
12:11 5,104.60 5,108.55 5,104.60 5,108.02 77,341.0K
12:12 5,108.17 5,108.43 5,107.59 5,107.83 29,277.8K
12:13 5,108.06 5,110.37 5,108.06 5,110.36 70,798.7K
12:14 5,111.50 5,112.95 5,111.39 5,112.74 138,754.1K
12:15 5,113.41 5,113.41 5,111.17 5,111.27 154,787.6K
12:16 5,111.30 5,111.47 5,110.36 5,110.36 40,537.6K
12:17 5,110.42 5,110.88 5,109.11 5,109.11 39,071.8K
12:18 5,109.23 5,109.23 5,107.81 5,108.21 64,247.2K
12:19 5,107.85 5,107.95 5,104.91 5,105.09 100,392.4K
12:20 5,105.08 5,105.60 5,104.35 5,105.55 61,760.2K
12:21 5,105.79 5,105.80 5,103.35 5,103.66 42,620.9K
12:22 5,103.31 5,103.65 5,101.88 5,102.70 55,548.1K
12:23 5,102.70 5,105.47 5,102.59 5,104.65 40,497.4K
12:24 5,104.78 5,107.95 5,104.78 5,107.95 40,770.5K
12:25 5,108.33 5,109.61 5,108.24 5,109.50 79,104.9K
12:26 5,110.98 5,112.53 5,110.94 5,112.44 105,840.2K
12:27 5,112.10 5,112.10 5,109.81 5,109.81 33,991.2K
12:28 5,110.06 5,111.25 5,109.95 5,111.09 40,143.1K
12:29 5,110.79 5,111.30 5,110.52 5,110.54 76,498.6K
12:30 5,111.13 5,111.13 5,108.99 5,110.16 63,241.7K
12:31 5,110.50 5,111.80 5,110.14 5,111.58 73,195.9K
12:32 5,111.63 5,111.95 5,111.41 5,111.41 53,235.0K
12:33 5,111.99 5,114.55 5,111.99 5,114.55 63,727.5K
12:34 5,114.29 5,117.21 5,114.19 5,116.87 143,391.8K
12:35 5,116.86 5,117.20 5,115.57 5,116.77 105,165.8K
12:36 5,116.49 5,120.01 5,116.49 5,119.61 120,700.4K
12:37 5,120.55 5,121.55 5,120.15 5,121.55 74,900.3K
12:38 5,121.38 5,123.65 5,121.38 5,123.15 163,683.7K
12:39 5,123.93 5,124.77 5,122.81 5,123.26 159,733.5K
12:40 5,122.32 5,122.32 5,120.99 5,122.17 89,196.8K
12:41 5,122.32 5,122.55 5,121.86 5,121.86 67,374.0K
12:42 5,121.60 5,121.95 5,120.26 5,120.26 91,348.2K
12:43 5,119.86 5,120.38 5,117.75 5,117.75 95,689.2K
12:44 5,118.25 5,118.36 5,116.23 5,116.92 82,194.1K
12:45 5,117.59 5,117.59 5,113.04 5,113.32 75,157.9K
12:46 5,113.78 5,113.78 5,111.62 5,111.76 70,224.3K
12:47 5,112.46 5,112.76 5,110.96 5,111.39 62,183.8K
12:48 5,110.97 5,112.51 5,110.97 5,112.51 33,955.5K
12:49 5,112.40 5,113.00 5,111.76 5,112.05 45,400.2K
12:50 5,112.02 5,113.14 5,111.89 5,112.98 15,677.2K
12:51 5,113.19 5,114.80 5,113.14 5,114.60 26,001.8K
12:52 5,114.98 5,115.95 5,114.87 5,115.95 29,587.1K
12:53 5,115.97 5,116.39 5,112.54 5,112.54 52,563.8K
12:54 5,113.25 5,113.25 5,112.57 5,113.14 52,977.7K
12:55 5,113.78 5,114.66 5,113.57 5,114.52 74,492.9K
12:56 5,114.31 5,114.31 5,111.59 5,111.83 80,950.0K
12:57 5,111.27 5,111.76 5,111.00 5,111.57 60,587.6K
12:58 5,111.88 5,112.20 5,109.94 5,109.94 114,113.9K
12:59 5,110.01 5,110.03 5,107.63 5,108.03 73,294.0K
13:00 5,108.46 5,110.66 5,108.23 5,110.66 58,640.6K
13:01 5,110.32 5,111.51 5,110.06 5,111.19 33,781.0K
13:02 5,111.49 5,113.05 5,111.01 5,113.05 35,570.6K
13:03 5,113.29 5,113.59 5,112.70 5,112.85 20,750.4K
13:04 5,112.98 5,113.08 5,112.57 5,112.57 36,630.1K
13:05 5,111.83 5,111.83 5,109.27 5,109.27 52,035.5K
13:06 5,109.11 5,109.77 5,108.38 5,109.61 37,472.7K
13:07 5,109.71 5,110.54 5,109.71 5,110.22 22,839.1K
13:08 5,110.29 5,110.29 5,109.22 5,109.40 15,500.3K
13:09 5,108.39 5,108.39 5,107.00 5,107.00 33,581.9K
13:10 5,107.56 5,107.81 5,107.17 5,107.17 24,797.9K
13:11 5,107.63 5,110.33 5,107.49 5,110.33 37,951.5K
13:12 5,109.54 5,109.60 5,107.61 5,108.62 31,890.4K
13:13 5,108.68 5,108.97 5,106.80 5,106.80 36,581.3K
13:14 5,106.71 5,106.71 5,105.16 5,105.43 22,611.8K
13:15 5,105.32 5,105.51 5,104.79 5,105.03 31,669.1K
13:16 5,105.18 5,106.44 5,105.18 5,106.44 33,374.2K
13:17 5,106.87 5,106.87 5,105.31 5,105.39 57,580.2K
13:18 5,105.35 5,105.35 5,104.09 5,104.09 38,779.6K
13:19 5,104.18 5,104.19 5,103.35 5,103.35 44,870.0K
13:20 5,103.25 5,104.09 5,103.02 5,104.09 36,574.6K
13:21 5,104.61 5,104.83 5,103.98 5,104.69 20,030.5K
13:22 5,104.52 5,104.92 5,101.96 5,101.96 47,892.9K
13:23 5,101.47 5,101.59 5,099.38 5,100.18 106,727.1K
13:24 5,100.67 5,100.80 5,100.10 5,100.38 35,741.3K
13:25 5,100.48 5,101.22 5,099.97 5,100.39 36,941.2K
13:26 5,100.28 5,100.28 5,097.99 5,097.99 99,697.3K
13:27 5,098.11 5,098.19 5,096.50 5,096.61 47,595.7K
13:28 5,096.03 5,096.21 5,094.83 5,094.83 79,298.9K
13:29 5,095.57 5,097.46 5,095.57 5,095.83 48,415.7K
13:30 5,096.45 5,096.68 5,094.91 5,095.22 60,688.4K
13:31 5,094.67 5,094.67 5,093.07 5,093.27 125,289.8K
13:32 5,093.11 5,094.49 5,093.11 5,093.62 56,386.4K
13:33 5,093.43 5,095.06 5,092.95 5,095.06 41,460.6K
13:34 5,096.11 5,097.95 5,095.94 5,097.95 25,244.4K
13:35 5,098.29 5,100.52 5,097.93 5,100.52 30,217.6K
13:36 5,100.51 5,100.51 5,099.27 5,099.27 24,568.9K
13:37 5,099.16 5,099.77 5,098.82 5,099.00 42,924.6K
13:38 5,099.29 5,100.07 5,099.19 5,099.66 34,521.0K
13:39 5,099.38 5,100.01 5,099.38 5,099.57 23,847.7K
13:40 5,099.63 5,099.80 5,099.14 5,099.80 23,441.1K
13:41 5,100.28 5,101.37 5,100.19 5,101.25 51,852.5K
13:42 5,100.61 5,100.92 5,099.64 5,099.93 52,663.6K
13:43 5,099.93 5,099.98 5,098.82 5,099.11 38,441.5K
13:44 5,099.35 5,099.43 5,098.71 5,098.85 22,374.2K
13:45 5,098.62 5,099.19 5,098.54 5,099.19 15,796.4K
13:46 5,098.93 5,099.95 5,098.60 5,099.95 37,422.7K
13:47 5,099.71 5,100.38 5,099.62 5,100.38 18,150.5K
13:48 5,100.46 5,101.01 5,100.31 5,100.38 20,259.3K
13:49 5,100.76 5,102.06 5,100.65 5,101.04 26,456.6K
13:50 5,101.01 5,101.14 5,099.47 5,099.62 20,191.0K
13:51 5,099.71 5,099.72 5,099.00 5,099.08 10,810.7K
13:52 5,099.12 5,099.25 5,098.60 5,099.25 8,931.5K
13:53 5,097.88 5,098.25 5,096.50 5,096.55 45,391.3K
13:54 5,096.04 5,096.51 5,094.89 5,096.01 47,724.4K
13:55 5,097.12 5,098.33 5,096.72 5,097.12 18,765.3K
13:56 5,095.62 5,098.17 5,095.55 5,097.90 42,509.6K
13:57 5,098.88 5,099.76 5,098.63 5,099.47 36,413.6K
13:58 5,098.95 5,099.46 5,095.52 5,095.56 25,426.5K
13:59 5,095.56 5,096.34 5,095.44 5,095.67 17,706.1K
14:00 5,096.22 5,096.68 5,094.88 5,095.59 23,991.7K
14:01 5,095.63 5,096.28 5,095.25 5,095.25 21,061.9K
14:02 5,095.41 5,096.41 5,094.80 5,094.80 48,039.1K
14:03 5,095.06 5,096.82 5,094.84 5,096.75 26,342.2K
14:04 5,096.73 5,097.48 5,096.67 5,096.75 53,308.1K
14:05 5,097.34 5,099.61 5,097.34 5,099.61 47,952.9K
14:06 5,099.00 5,099.38 5,098.28 5,098.79 40,644.4K
14:07 5,099.22 5,099.86 5,098.97 5,099.54 12,707.7K
14:08 5,099.47 5,102.66 5,099.47 5,102.05 51,829.6K
14:09 5,102.14 5,103.44 5,102.14 5,102.70 48,993.8K
14:10 5,103.08 5,104.02 5,103.08 5,103.90 26,288.2K
14:11 5,103.60 5,103.60 5,100.85 5,100.85 28,590.2K
14:12 5,100.93 5,101.15 5,100.00 5,100.00 10,139.4K
14:13 5,100.18 5,102.38 5,100.18 5,102.38 26,465.5K
14:14 5,101.97 5,102.14 5,098.25 5,098.42 60,307.6K
14:15 5,098.02 5,099.66 5,097.88 5,099.48 44,915.9K
14:16 5,098.84 5,098.88 5,097.56 5,097.56 34,560.3K
14:17 5,098.28 5,098.66 5,097.79 5,098.35 20,284.5K
14:18 5,098.49 5,098.72 5,097.92 5,098.17 13,551.5K
14:19 5,097.24 5,097.47 5,095.43 5,095.43 48,121.6K
14:20 5,094.96 5,094.96 5,093.80 5,093.80 51,494.0K
14:21 5,093.28 5,093.29 5,092.98 5,093.17 33,485.4K
14:22 5,093.09 5,093.27 5,092.28 5,092.98 36,424.8K
14:23 5,093.06 5,094.75 5,093.06 5,093.94 17,878.2K
14:24 5,094.47 5,094.70 5,094.07 5,094.32 11,772.8K
14:25 5,094.72 5,096.95 5,094.72 5,096.68 27,225.5K
14:26 5,096.99 5,097.58 5,096.63 5,096.88 22,483.6K
14:27 5,096.86 5,097.89 5,096.86 5,097.86 22,895.6K
14:28 5,098.56 5,098.78 5,097.90 5,097.90 20,694.0K
14:29 5,098.44 5,098.75 5,097.66 5,098.67 11,123.3K
14:30 5,098.25 5,098.63 5,098.25 5,098.47 10,746.2K
14:31 5,098.67 5,099.26 5,098.67 5,098.84 18,573.6K
14:32 5,099.45 5,101.76 5,099.45 5,101.76 94,094.3K
14:33 5,101.87 5,103.95 5,101.87 5,103.12 46,405.4K
14:34 5,104.03 5,104.03 5,102.27 5,102.78 102,896.2K
14:35 5,103.20 5,104.88 5,103.20 5,103.96 62,923.2K
14:36 5,103.43 5,103.86 5,100.33 5,101.46 28,897.4K
14:37 5,101.18 5,101.18 5,099.83 5,100.53 25,662.6K
14:38 5,101.14 5,103.03 5,101.14 5,102.81 18,909.1K
14:39 5,102.82 5,103.88 5,102.82 5,103.45 19,279.8K
14:40 5,102.53 5,102.53 5,099.82 5,101.01 24,310.8K
14:41 5,101.80 5,103.14 5,101.80 5,102.96 16,970.4K
14:42 5,103.46 5,105.10 5,103.25 5,105.10 54,378.3K
14:43 5,105.19 5,105.19 5,104.02 5,104.02 29,966.4K
14:44 5,104.45 5,104.45 5,103.81 5,103.96 18,460.8K
14:45 5,104.37 5,105.30 5,104.37 5,104.92 15,267.5K
14:46 5,104.64 5,104.64 5,103.34 5,103.34 26,064.9K
14:47 5,103.02 5,103.16 5,102.46 5,102.59 12,118.0K
14:48 5,102.69 5,103.78 5,102.55 5,102.84 13,872.0K
14:49 5,102.25 5,103.98 5,102.21 5,103.98 33,927.5K
14:50 5,103.62 5,104.08 5,103.37 5,103.37 9,778.7K
14:51 5,103.11 5,103.11 5,102.41 5,102.99 10,089.2K
14:52 5,102.79 5,103.19 5,102.39 5,103.00 16,753.4K
14:53 5,103.14 5,104.00 5,101.36 5,101.36 60,514.1K
14:54 5,100.93 5,101.38 5,100.39 5,101.35 23,371.5K
14:55 5,101.13 5,101.54 5,100.75 5,101.54 26,176.1K
14:56 5,101.20 5,101.30 5,100.65 5,101.30 26,988.6K
14:57 5,100.49 5,101.15 5,100.34 5,100.40 15,163.2K
14:58 5,100.69 5,100.69 5,099.79 5,099.79 24,475.1K
14:59 5,100.06 5,100.06 5,098.97 5,099.15 11,726.5K
15:00 5,099.32 5,099.32 5,098.65 5,099.17 8,589.4K
15:01 5,099.40 5,100.54 5,099.40 5,100.23 17,744.6K
15:02 5,100.06 5,100.32 5,099.84 5,099.84 9,349.1K
15:03 5,099.22 5,099.47 5,097.90 5,097.90 17,399.9K
15:04 5,097.13 5,097.93 5,097.13 5,097.32 46,390.5K
15:05 5,097.23 5,099.22 5,097.23 5,099.00 13,114.8K
15:06 5,098.87 5,099.44 5,098.23 5,098.40 19,559.3K
15:07 5,098.68 5,099.35 5,098.59 5,099.22 11,251.4K
15:08 5,099.38 5,099.52 5,097.97 5,098.28 52,631.0K
15:09 5,097.55 5,097.55 5,094.32 5,094.98 77,480.5K
15:10 5,095.06 5,097.15 5,095.03 5,096.86 48,503.4K
15:11 5,096.44 5,098.07 5,096.27 5,097.77 25,893.7K
15:12 5,098.35 5,098.90 5,098.23 5,098.90 10,046.1K
15:13 5,099.16 5,099.36 5,098.55 5,099.21 11,974.7K
15:14 5,098.80 5,099.10 5,098.42 5,098.96 12,924.1K
15:15 5,099.09 5,099.22 5,098.75 5,098.78 17,112.8K
15:16 5,098.89 5,098.89 5,096.86 5,097.61 24,072.5K
15:17 5,096.82 5,097.30 5,095.88 5,097.30 48,170.4K
15:18 5,097.48 5,097.94 5,095.87 5,096.25 21,540.9K
15:19 5,095.68 5,096.23 5,094.76 5,094.89 34,012.3K
15:20 5,094.41 5,094.49 5,090.99 5,090.99 83,893.0K
15:21 5,090.94 5,090.94 5,088.14 5,088.35 220,027.4K
15:22 5,088.72 5,088.88 5,087.81 5,088.11 86,754.1K
15:23 5,086.51 5,086.51 5,083.71 5,084.94 184,490.1K
15:24 5,086.42 5,088.07 5,086.42 5,087.54 94,898.8K
15:25 5,087.39 5,088.72 5,086.39 5,086.71 69,503.6K
15:26 5,084.86 5,084.86 5,083.63 5,084.64 75,080.5K
15:27 5,084.68 5,086.99 5,084.68 5,086.70 47,175.7K
15:28 5,086.30 5,086.55 5,085.35 5,085.35 31,911.3K
15:29 5,085.23 5,086.78 5,085.21 5,086.41 31,534.5K
15:30 5,086.04 5,087.43 5,086.04 5,087.43 30,643.5K
15:31 5,088.02 5,088.63 5,087.83 5,088.51 32,609.7K
15:32 5,088.97 5,089.19 5,088.12 5,088.42 32,320.1K
15:33 5,087.99 5,088.35 5,087.93 5,088.26 19,324.3K
15:34 5,088.55 5,089.46 5,088.14 5,088.75 32,476.9K
15:35 5,089.28 5,091.47 5,089.28 5,091.47 25,641.7K
15:36 5,091.73 5,092.35 5,091.73 5,092.10 61,148.5K
15:37 5,094.40 5,094.83 5,092.99 5,093.03 113,341.2K
15:38 5,092.52 5,092.65 5,090.73 5,091.03 36,977.9K
15:39 5,090.51 5,092.16 5,090.51 5,091.85 22,106.8K
15:40 5,091.94 5,096.18 5,091.94 5,096.18 46,766.3K
15:41 5,096.84 5,099.88 5,096.84 5,099.88 56,523.4K
15:42 5,100.04 5,103.28 5,099.29 5,103.28 72,306.4K
15:43 5,103.63 5,107.97 5,103.44 5,107.06 112,407.5K
15:44 5,106.34 5,106.86 5,104.11 5,106.46 93,281.2K
15:45 5,106.46 5,107.51 5,106.19 5,107.30 51,344.7K
15:46 5,107.79 5,110.70 5,107.79 5,109.43 137,671.4K
15:47 5,108.81 5,108.81 5,104.26 5,104.26 76,335.6K
15:48 5,105.20 5,107.62 5,104.99 5,107.62 65,222.2K
15:49 5,111.36 5,112.53 5,111.36 5,112.40 231,068.6K
15:50 5,112.59 5,119.50 5,112.59 5,119.50 614,641.2K
15:51 5,119.00 5,120.18 5,116.55 5,116.55 246,594.2K
15:52 5,115.85 5,116.80 5,115.79 5,116.44 84,547.4K
15:53 5,119.03 5,122.35 5,119.03 5,122.35 258,034.7K
15:54 5,123.16 5,126.95 5,123.16 5,125.30 449,598.1K
15:55 5,125.42 5,134.07 5,125.19 5,134.07 351,869.2K
15:56 5,134.64 5,134.64 5,130.09 5,130.09 770,030.0K
15:57 5,127.98 5,127.98 5,125.90 5,126.01 161,377.0K
15:58 5,125.26 5,125.26 5,121.13 5,121.13 159,360.3K
15:59 5,118.20 5,118.61 5,117.48 5,118.18 144,124.4K
16:00 5,120.83 5,122.96 5,119.97 5,119.97 150,366.0K
16:01 5,118.90 5,118.90 5,113.37 5,113.37 91,524.3K
16:02 5,112.17 5,114.00 5,112.17 5,114.00 62,992.4K
16:03 5,114.74 5,115.18 5,113.96 5,115.18 65,759.5K
16:04 5,116.26 5,119.00 5,116.26 5,118.00 115,886.3K
16:05 5,117.36 5,122.19 5,117.15 5,122.19 88,579.2K
16:06 5,123.44 5,135.12 5,123.38 5,134.63 397,625.7K
16:07 5,133.12 5,133.46 5,128.50 5,130.32 214,282.3K
16:08 5,129.42 5,130.08 5,126.11 5,127.79 101,381.0K
16:09 5,127.54 5,128.17 5,125.34 5,125.90 156,541.4K
16:10 5,124.74 5,126.42 5,124.74 5,126.02 99,409.4K
16:11 5,125.77 5,126.04 5,123.21 5,123.38 80,740.9K
16:12 5,123.13 5,123.71 5,121.03 5,121.03 63,081.2K
16:13 5,121.34 5,121.89 5,119.77 5,121.76 73,416.0K
16:14 5,122.42 5,123.64 5,121.77 5,121.77 46,145.0K
16:15 5,121.45 5,126.02 5,121.45 5,126.02 58,883.5K
16:16 5,125.42 5,126.10 5,123.87 5,123.87 84,517.8K
16:17 5,124.78 5,127.17 5,124.71 5,126.36 75,106.3K
16:18 5,127.08 5,127.08 5,125.93 5,126.11 45,961.2K
16:19 5,125.73 5,125.73 5,123.77 5,124.28 55,658.2K
16:20 5,124.01 5,124.14 5,121.53 5,121.63 103,402.4K
16:21 5,121.34 5,122.51 5,120.88 5,122.51 88,463.5K
16:22 5,122.36 5,126.54 5,122.29 5,126.50 80,292.8K
16:23 5,126.27 5,126.27 5,125.12 5,125.26 101,581.7K
16:24 5,125.51 5,125.57 5,124.45 5,124.63 45,761.1K
16:25 5,125.14 5,125.16 5,123.44 5,123.60 51,448.7K
16:26 5,123.55 5,123.86 5,122.57 5,123.14 63,378.1K
16:27 5,122.94 5,123.46 5,122.35 5,122.90 41,085.8K
16:28 5,122.02 5,122.02 5,119.93 5,121.28 85,729.3K
16:29 5,121.43 5,121.77 5,121.01 5,121.29 52,909.1K
16:30 5,121.89 5,123.77 5,121.89 5,123.58 44,874.9K
16:31 5,123.44 5,123.44 5,120.50 5,121.22 30,346.2K
16:32 5,120.85 5,121.51 5,120.62 5,120.71 29,181.7K
16:33 5,121.15 5,121.33 5,119.39 5,119.41 55,061.0K
16:34 5,120.72 5,121.05 5,120.30 5,120.43 47,807.1K
16:35 5,120.79 5,123.56 5,120.79 5,123.49 49,734.2K
16:36 5,123.48 5,125.38 5,123.48 5,124.24 75,864.8K
16:37 5,124.61 5,124.61 5,122.50 5,123.10 37,238.4K
16:38 5,123.25 5,124.10 5,123.25 5,124.02 49,601.6K
16:39 5,124.15 5,125.90 5,124.15 5,125.90 52,157.6K
16:40 5,125.98 5,130.54 5,125.98 5,130.54 145,985.9K
16:41 5,130.23 5,131.59 5,130.12 5,130.36 145,507.2K
16:42 5,131.13 5,131.13 5,127.11 5,127.11 139,272.0K
16:43 5,126.25 5,127.89 5,126.25 5,127.48 57,478.6K
16:44 5,127.35 5,127.51 5,126.84 5,126.84 25,861.7K
16:45 5,126.56 5,126.57 5,123.10 5,123.10 106,381.6K
16:46 5,123.38 5,123.38 5,122.13 5,122.52 69,697.2K
16:47 5,122.29 5,122.33 5,121.14 5,121.16 33,466.5K
16:48 5,120.54 5,120.54 5,117.59 5,117.73 129,447.7K
16:49 5,117.79 5,118.74 5,116.68 5,117.00 58,170.9K
16:50 5,116.62 5,117.09 5,115.60 5,115.81 95,266.9K
16:51 5,115.96 5,115.96 5,115.16 5,115.27 64,259.7K
16:52 5,115.45 5,116.34 5,115.11 5,116.34 56,949.3K
16:53 5,116.63 5,117.45 5,116.63 5,117.01 28,161.9K
16:54 5,117.64 5,117.81 5,116.94 5,116.94 49,765.0K
16:55 5,116.71 5,117.39 5,116.70 5,117.02 21,271.4K
16:56 5,116.30 5,117.25 5,115.62 5,117.25 51,360.7K
16:57 5,117.12 5,117.36 5,115.46 5,115.99 14,867.0K
16:58 5,115.72 5,118.09 5,115.54 5,118.09 38,202.2K
16:59 5,117.94 5,120.03 5,117.90 5,120.03 50,716.2K
17:00 5,120.29 5,126.32 5,120.00 5,126.05 159,325.2K
17:01 5,125.53 5,125.74 5,122.84 5,122.84 64,975.8K
17:02 5,123.08 5,127.29 5,122.64 5,127.29 50,524.9K
17:03 5,126.25 5,126.93 5,125.16 5,125.45 29,038.7K
17:04 5,124.75 5,126.03 5,124.53 5,124.58 72,188.4K
17:05 5,125.39 5,125.39 5,124.48 5,125.00 63,134.5K
17:06 5,123.78 5,123.78 5,120.96 5,122.35 106,084.8K
17:07 5,122.70 5,124.53 5,122.70 5,124.37 53,879.7K
17:08 5,123.17 5,124.96 5,123.17 5,124.14 44,094.5K
17:09 5,123.53 5,123.53 5,121.95 5,121.95 82,119.2K
17:10 5,122.05 5,123.55 5,120.99 5,121.20 65,119.5K
17:11 5,121.73 5,123.23 5,121.73 5,122.89 97,805.1K
17:12 5,122.70 5,122.71 5,122.14 5,122.71 23,642.3K
17:13 5,122.60 5,123.96 5,122.60 5,123.96 41,271.6K
17:14 5,124.20 5,126.22 5,124.08 5,125.89 121,803.7K
17:15 5,125.83 5,127.70 5,125.69 5,127.39 112,159.2K
17:16 5,128.57 5,129.64 5,127.90 5,129.64 161,442.2K
17:17 5,130.84 5,131.80 5,130.35 5,131.75 109,252.5K
17:18 5,131.66 5,131.79 5,128.75 5,128.75 63,012.5K
17:19 5,128.37 5,129.07 5,127.53 5,129.07 49,392.5K
17:20 5,129.98 5,130.42 5,129.21 5,129.86 43,817.1K
17:21 5,129.89 5,131.80 5,129.89 5,131.80 117,269.4K
17:22 5,132.00 5,132.85 5,132.00 5,132.73 113,984.5K
17:23 5,132.88 5,140.45 5,132.88 5,139.42 283,235.6K
17:24 5,138.65 5,141.94 5,138.65 5,140.94 229,779.6K
17:25 5,140.36 5,140.36 5,137.61 5,137.94 104,956.2K
17:26 5,136.85 5,138.90 5,136.85 5,138.46 88,588.3K
17:27 5,138.99 5,138.99 5,137.28 5,137.28 66,061.1K
17:28 5,136.21 5,136.21 5,128.27 5,129.14 262,552.4K
17:29 5,131.29 5,131.29 5,125.87 5,126.35 142,218.7K
17:30 5,127.11 5,127.45 5,123.31 5,123.52 141,955.5K
17:31 5,124.36 5,124.48 5,121.42 5,121.62 161,989.8K
17:32 5,122.23 5,123.50 5,121.91 5,123.50 78,351.0K
17:33 5,124.13 5,125.62 5,124.13 5,124.55 67,180.9K
17:34 5,124.54 5,124.54 5,121.88 5,122.31 80,806.2K
17:35 5,121.50 5,121.57 5,117.28 5,117.39 115,959.7K
17:36 5,118.25 5,121.29 5,118.25 5,118.88 98,815.1K
17:37 5,118.99 5,122.64 5,118.41 5,122.64 48,621.7K
17:38 5,121.52 5,121.52 5,119.03 5,119.08 57,076.7K
17:39 5,118.90 5,119.18 5,118.52 5,119.08 56,067.1K
17:40 5,119.74 5,121.03 5,119.74 5,120.90 50,593.5K
17:41 5,120.51 5,120.53 5,117.91 5,118.47 94,951.7K
17:42 5,118.92 5,119.89 5,118.75 5,119.16 105,401.6K
17:43 5,119.82 5,122.91 5,119.82 5,121.73 120,035.9K
17:44 5,121.52 5,121.52 5,118.99 5,119.52 111,438.3K
17:45 5,119.53 5,120.45 5,119.21 5,119.62 42,116.3K
17:46 5,120.42 5,121.06 5,119.94 5,121.06 78,586.4K
17:47 5,121.82 5,122.80 5,121.39 5,121.83 62,324.5K
17:48 5,122.32 5,123.22 5,122.13 5,123.22 27,846.9K
17:49 5,123.65 5,125.09 5,123.59 5,124.01 42,004.1K
17:50 5,124.76 5,124.76 5,123.18 5,123.18 44,738.7K
17:51 5,124.28 5,124.32 5,121.83 5,121.83 75,936.0K
17:52 5,122.40 5,122.96 5,121.93 5,121.93 22,365.0K
17:53 5,121.58 5,122.04 5,121.29 5,121.53 55,415.6K
17:54 5,121.46 5,122.01 5,118.17 5,118.17 162,596.9K
17:55 5,118.06 5,119.15 5,117.23 5,117.55 136,864.8K
17:56 5,117.53 5,119.66 5,117.53 5,119.66 59,901.7K
17:57 5,120.31 5,120.62 5,119.42 5,120.61 49,104.6K
17:58 5,120.82 5,121.64 5,120.64 5,120.71 36,868.4K
17:59 5,120.46 5,121.93 5,120.46 5,121.55 33,728.7K
18:00 5,122.26 5,122.26 5,120.94 5,121.54 36,891.2K
18:01 5,121.34 5,121.90 5,120.97 5,121.34 19,029.9K
18:02 5,120.38 5,120.38 5,118.68 5,118.80 15,334.7K
18:03 5,118.98 5,120.37 5,118.01 5,120.37 47,995.4K
18:04 5,121.53 5,122.09 5,120.15 5,120.15 66,418.4K
18:05 5,119.73 5,119.93 5,119.04 5,119.04 28,573.5K
18:06 5,119.59 5,121.20 5,119.59 5,121.20 33,270.5K
18:07 5,120.73 5,121.31 5,120.68 5,120.88 29,266.1K
18:08 5,120.84 5,121.86 5,120.50 5,121.42 16,487.0K
18:09 5,121.87 5,122.75 5,121.87 5,122.48 61,093.5K
18:10 5,122.61 5,123.03 5,122.36 5,123.03 44,669.0K
18:11 5,122.82 5,123.12 5,121.42 5,121.42 37,884.5K
18:12 5,121.19 5,121.37 5,120.13 5,120.64 29,157.4K
18:13 5,120.88 5,121.82 5,120.74 5,121.60 15,141.1K
18:14 5,121.78 5,122.44 5,121.58 5,121.85 30,908.9K
18:15 5,121.42 5,122.39 5,121.42 5,122.14 16,637.2K
18:16 5,122.22 5,122.73 5,121.97 5,121.97 41,042.9K
18:17 5,122.26 5,124.49 5,122.26 5,124.49 55,087.0K
18:18 5,124.23 5,125.56 5,124.23 5,124.92 69,484.8K
18:19 5,124.86 5,126.05 5,124.65 5,126.05 66,736.9K
18:20 5,126.34 5,126.70 5,125.62 5,126.62 56,974.7K
18:21 5,126.79 5,127.24 5,126.57 5,127.24 39,631.8K
18:22 5,127.13 5,127.59 5,126.90 5,127.50 46,206.6K
18:23 5,127.61 5,130.78 5,127.52 5,130.48 185,209.4K
18:24 5,130.21 5,131.17 5,129.66 5,131.12 69,759.7K
18:25 5,131.65 5,131.65 5,130.61 5,131.08 74,158.3K
18:26 5,131.55 5,133.04 5,131.08 5,133.04 89,410.8K
18:27 5,132.84 5,135.99 5,132.84 5,135.92 100,705.0K
18:28 5,136.45 5,137.57 5,136.45 5,136.81 148,560.2K
18:29 5,136.69 5,136.84 5,134.29 5,134.74 97,680.0K
18:30 5,135.21 5,136.03 5,135.05 5,135.94 68,045.1K
18:31 5,135.60 5,136.75 5,135.60 5,136.48 75,466.5K
18:32 5,136.49 5,138.68 5,136.49 5,138.68 125,214.5K
18:33 5,139.69 5,144.07 5,139.69 5,143.86 186,208.9K
18:34 5,144.65 5,144.65 5,141.69 5,141.78 198,790.5K
18:35 5,142.44 5,147.04 5,142.44 5,147.04 146,580.7K
18:36 5,147.29 5,147.50 5,145.79 5,146.11 117,461.6K
18:37 5,146.69 5,149.02 5,146.69 5,148.57 254,385.8K
18:38 5,148.73 5,150.00 5,147.88 5,149.30 207,795.6K
18:39 5,149.55 5,149.64 5,148.92 5,148.93 147,760.7K
18:40 5,149.40 5,149.40 5,149.40 5,149.40 10,321.4K
18:51 5,147.33 5,147.33 5,147.33 5,147.33 314,518.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible