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 5,099.63 5,101.70 5,098.05 5,101.70 314,413.3K
10:01 5,104.73 5,113.99 5,104.73 5,110.03 427,194.8K
10:02 5,110.09 5,112.08 5,109.28 5,111.47 240,816.3K
10:03 5,113.15 5,113.15 5,110.37 5,110.37 302,093.3K
10:04 5,109.63 5,110.19 5,108.15 5,108.62 209,793.4K
10:05 5,107.70 5,107.70 5,105.11 5,106.18 191,465.3K
10:06 5,106.48 5,107.11 5,106.30 5,106.30 119,341.1K
10:07 5,106.44 5,108.11 5,105.93 5,108.11 182,602.3K
10:08 5,109.05 5,110.44 5,108.71 5,109.43 136,249.4K
10:09 5,109.22 5,110.04 5,109.22 5,109.37 134,833.3K
10:10 5,107.70 5,107.70 5,104.25 5,105.14 290,912.4K
10:11 5,104.65 5,105.03 5,103.72 5,105.03 176,088.6K
10:12 5,104.72 5,107.19 5,104.33 5,107.19 120,732.2K
10:13 5,106.92 5,106.92 5,105.72 5,105.94 66,659.3K
10:14 5,105.85 5,105.91 5,105.14 5,105.35 156,774.6K
10:15 5,105.23 5,108.49 5,104.94 5,108.49 111,980.1K
10:16 5,110.71 5,112.36 5,110.71 5,111.52 163,697.9K
10:17 5,112.25 5,112.26 5,110.15 5,112.15 67,437.4K
10:18 5,112.90 5,114.30 5,112.90 5,114.30 149,143.1K
10:19 5,114.33 5,116.64 5,114.33 5,116.64 131,002.6K
10:20 5,115.19 5,115.40 5,111.68 5,112.58 119,394.5K
10:21 5,111.97 5,114.35 5,111.37 5,114.35 132,643.6K
10:22 5,114.58 5,117.48 5,113.84 5,117.48 104,365.1K
10:23 5,117.59 5,117.95 5,115.97 5,116.38 93,144.6K
10:24 5,116.42 5,116.42 5,114.92 5,116.33 68,081.2K
10:25 5,116.05 5,116.05 5,110.65 5,111.16 134,634.7K
10:26 5,110.17 5,110.17 5,108.29 5,109.17 98,483.9K
10:27 5,110.66 5,110.94 5,110.26 5,110.49 74,814.7K
10:28 5,109.61 5,109.85 5,108.08 5,108.08 87,823.4K
10:29 5,107.44 5,107.44 5,106.35 5,107.38 129,040.3K
10:30 5,106.95 5,107.19 5,106.42 5,106.42 70,946.0K
10:31 5,106.05 5,106.05 5,100.30 5,100.30 206,454.3K
10:32 5,100.63 5,102.07 5,099.49 5,099.49 117,714.1K
10:33 5,098.60 5,098.64 5,096.06 5,097.53 187,798.3K
10:34 5,097.58 5,098.78 5,096.72 5,098.78 138,835.6K
10:35 5,098.31 5,098.38 5,096.43 5,097.20 80,285.5K
10:36 5,097.55 5,099.59 5,097.55 5,098.80 125,809.0K
10:37 5,098.63 5,100.38 5,098.55 5,100.38 80,333.5K
10:38 5,100.63 5,101.94 5,100.24 5,101.94 72,497.3K
10:39 5,101.55 5,101.55 5,100.30 5,100.52 71,418.6K
10:40 5,099.69 5,099.69 5,097.76 5,098.61 105,248.3K
10:41 5,098.43 5,098.87 5,096.89 5,096.89 94,587.0K
10:42 5,096.88 5,098.00 5,096.88 5,097.83 129,183.2K
10:43 5,097.86 5,100.09 5,097.86 5,099.02 143,790.7K
10:44 5,099.29 5,099.75 5,098.96 5,098.96 98,764.4K
10:45 5,097.97 5,102.94 5,097.84 5,102.89 128,385.7K
10:46 5,102.53 5,104.45 5,102.52 5,102.97 94,439.7K
10:47 5,103.03 5,103.03 5,101.51 5,101.57 83,811.5K
10:48 5,101.79 5,101.79 5,099.48 5,099.76 111,799.8K
10:49 5,100.68 5,100.68 5,097.10 5,097.29 121,877.6K
10:50 5,096.80 5,097.00 5,092.00 5,092.16 288,930.5K
10:51 5,091.87 5,091.87 5,086.92 5,087.54 381,074.2K
10:52 5,087.93 5,092.21 5,087.93 5,092.21 216,865.5K
10:53 5,091.44 5,091.44 5,088.39 5,088.43 132,919.4K
10:54 5,088.20 5,088.25 5,086.72 5,086.72 115,294.0K
10:55 5,086.92 5,088.62 5,086.92 5,088.62 79,701.2K
10:56 5,088.79 5,089.39 5,088.01 5,088.88 146,330.1K
10:57 5,088.89 5,088.89 5,083.49 5,083.49 191,190.4K
10:58 5,083.56 5,084.34 5,082.86 5,082.86 139,319.1K
10:59 5,082.71 5,085.72 5,082.61 5,085.70 82,562.8K
11:00 5,084.87 5,085.24 5,079.11 5,079.11 219,566.6K
11:01 5,075.07 5,079.28 5,075.07 5,078.99 306,893.7K
11:02 5,078.59 5,081.47 5,078.41 5,081.36 118,399.9K
11:03 5,081.38 5,081.70 5,079.15 5,079.40 121,968.3K
11:04 5,078.80 5,081.20 5,078.73 5,079.86 103,187.6K
11:05 5,080.27 5,082.89 5,079.93 5,082.89 115,226.8K
11:06 5,084.03 5,086.29 5,084.03 5,086.21 153,906.8K
11:07 5,085.89 5,086.26 5,083.52 5,083.52 105,633.4K
11:08 5,083.19 5,084.60 5,083.02 5,084.60 64,263.1K
11:09 5,084.54 5,086.48 5,084.11 5,086.48 72,471.3K
11:10 5,085.05 5,085.12 5,084.11 5,084.95 79,923.3K
11:11 5,085.22 5,087.71 5,085.22 5,087.71 104,149.7K
11:12 5,087.81 5,088.14 5,087.45 5,088.12 145,145.2K
11:13 5,087.51 5,087.89 5,086.55 5,086.76 72,297.8K
11:14 5,087.69 5,087.69 5,085.08 5,085.33 72,904.8K
11:15 5,082.66 5,082.66 5,079.54 5,079.54 216,815.4K
11:16 5,079.30 5,079.30 5,076.22 5,076.22 134,412.5K
11:17 5,074.97 5,074.97 5,070.31 5,071.95 416,210.0K
11:18 5,072.13 5,073.04 5,072.13 5,072.45 180,228.5K
11:19 5,072.80 5,073.12 5,071.97 5,071.97 119,998.0K
11:20 5,071.21 5,072.50 5,070.92 5,071.45 179,418.4K
11:21 5,072.03 5,073.11 5,072.03 5,072.95 104,986.6K
11:22 5,074.13 5,075.09 5,073.79 5,073.91 118,621.8K
11:23 5,073.64 5,074.39 5,072.80 5,072.80 82,884.5K
11:24 5,072.39 5,072.53 5,063.27 5,063.93 390,739.7K
11:25 5,064.41 5,065.31 5,063.29 5,065.21 264,584.0K
11:26 5,064.96 5,067.75 5,064.96 5,067.75 122,768.8K
11:27 5,069.42 5,072.81 5,069.42 5,071.34 131,702.8K
11:28 5,070.80 5,072.19 5,070.80 5,071.63 71,211.0K
11:29 5,070.50 5,070.97 5,069.78 5,070.01 79,161.8K
11:30 5,069.21 5,069.21 5,062.81 5,063.68 193,444.1K
11:31 5,063.99 5,063.99 5,060.51 5,060.97 147,384.2K
11:32 5,059.57 5,059.57 5,058.90 5,059.39 164,783.4K
11:33 5,058.63 5,062.33 5,057.87 5,062.33 196,442.2K
11:34 5,062.57 5,066.93 5,062.57 5,066.34 197,110.3K
11:35 5,065.93 5,065.93 5,064.55 5,065.09 110,988.2K
11:36 5,064.42 5,065.60 5,064.42 5,065.59 121,005.8K
11:37 5,065.71 5,068.78 5,065.71 5,068.78 143,523.6K
11:38 5,068.59 5,072.68 5,068.59 5,072.68 138,936.9K
11:39 5,072.98 5,074.53 5,072.98 5,074.53 142,440.1K
11:40 5,074.32 5,077.17 5,074.32 5,077.17 227,761.1K
11:41 5,077.81 5,078.04 5,068.39 5,068.47 132,551.2K
11:42 5,067.57 5,068.14 5,065.15 5,065.89 160,344.0K
11:43 5,066.10 5,067.99 5,066.10 5,067.06 91,631.3K
11:44 5,065.07 5,065.47 5,063.53 5,064.43 161,436.1K
11:45 5,064.69 5,064.69 5,059.89 5,059.89 126,878.7K
11:46 5,060.07 5,061.13 5,053.50 5,053.50 229,446.3K
11:47 5,051.31 5,051.92 5,047.00 5,047.00 389,098.1K
11:48 5,044.46 5,046.62 5,044.03 5,046.62 355,210.6K
11:49 5,045.15 5,045.58 5,040.81 5,042.69 241,832.6K
11:50 5,041.94 5,049.08 5,041.94 5,049.08 235,820.0K
11:51 5,050.23 5,052.62 5,048.75 5,048.75 227,292.5K
11:52 5,048.73 5,048.73 5,045.53 5,046.04 162,590.0K
11:53 5,046.33 5,048.13 5,046.19 5,046.22 111,537.5K
11:54 5,046.46 5,047.73 5,045.39 5,045.82 152,773.7K
11:55 5,045.46 5,046.78 5,045.46 5,046.78 105,130.9K
11:56 5,046.79 5,049.99 5,046.22 5,049.99 156,244.8K
11:57 5,050.46 5,050.52 5,049.44 5,049.72 170,974.5K
11:58 5,049.27 5,049.76 5,047.00 5,047.00 87,525.0K
11:59 5,047.30 5,051.38 5,047.30 5,051.38 77,701.4K
12:00 5,049.58 5,049.58 5,048.05 5,048.32 76,664.9K
12:01 5,047.57 5,047.64 5,039.23 5,040.04 352,819.8K
12:02 5,039.35 5,040.60 5,037.85 5,040.60 281,561.2K
12:03 5,041.52 5,042.19 5,040.15 5,040.15 202,291.9K
12:04 5,040.61 5,040.61 5,037.67 5,039.18 150,031.0K
12:05 5,039.46 5,039.46 5,033.92 5,033.92 236,457.9K
12:06 5,033.80 5,034.35 5,031.93 5,032.72 166,591.0K
12:07 5,034.80 5,036.11 5,034.03 5,036.11 131,425.1K
12:08 5,037.19 5,039.50 5,036.50 5,039.50 168,492.5K
12:09 5,040.73 5,040.73 5,038.68 5,039.94 96,372.2K
12:10 5,039.92 5,040.06 5,033.43 5,033.54 185,315.0K
12:11 5,033.32 5,034.59 5,032.90 5,034.42 136,967.5K
12:12 5,034.68 5,040.92 5,034.43 5,040.04 230,167.7K
12:13 5,040.97 5,043.93 5,040.97 5,043.93 165,938.3K
12:14 5,045.32 5,046.62 5,043.37 5,044.34 187,911.2K
12:15 5,044.12 5,044.12 5,037.55 5,037.95 220,513.4K
12:16 5,038.07 5,040.57 5,038.07 5,040.57 103,498.0K
12:17 5,041.40 5,045.30 5,041.40 5,045.30 152,741.1K
12:18 5,045.01 5,048.57 5,045.01 5,048.57 103,319.6K
12:19 5,047.98 5,049.73 5,047.66 5,047.84 138,168.9K
12:20 5,046.12 5,046.12 5,044.03 5,044.73 82,492.5K
12:21 5,045.02 5,045.02 5,043.02 5,043.37 66,281.9K
12:22 5,043.05 5,043.41 5,041.01 5,041.21 154,122.2K
12:23 5,040.19 5,041.26 5,037.14 5,038.11 135,258.5K
12:24 5,037.50 5,037.56 5,035.97 5,037.45 114,138.3K
12:25 5,037.98 5,038.24 5,036.60 5,037.33 117,408.3K
12:26 5,036.51 5,040.27 5,036.45 5,040.27 118,774.8K
12:27 5,040.31 5,040.31 5,033.40 5,033.40 151,482.3K
12:28 5,032.49 5,034.31 5,031.79 5,034.31 248,705.9K
12:29 5,033.73 5,034.53 5,032.16 5,032.16 107,392.5K
12:30 5,029.69 5,029.69 5,026.76 5,027.20 165,076.9K
12:31 5,027.00 5,027.96 5,026.05 5,027.72 135,777.3K
12:32 5,027.82 5,027.85 5,026.36 5,026.47 125,005.8K
12:33 5,026.93 5,027.29 5,025.86 5,027.14 198,832.9K
12:34 5,028.24 5,030.04 5,027.16 5,029.99 154,202.2K
12:35 5,030.04 5,032.59 5,029.42 5,032.59 176,989.4K
12:36 5,032.64 5,039.94 5,032.64 5,039.39 327,879.7K
12:37 5,039.16 5,042.63 5,039.16 5,040.33 191,952.6K
12:38 5,041.63 5,042.18 5,038.32 5,039.41 165,027.2K
12:39 5,040.09 5,040.22 5,038.35 5,039.70 79,382.2K
12:40 5,039.54 5,039.93 5,038.01 5,039.16 90,720.1K
12:41 5,038.36 5,038.36 5,035.44 5,035.44 133,423.0K
12:42 5,037.40 5,042.34 5,037.40 5,042.03 272,559.7K
12:43 5,041.22 5,046.24 5,041.22 5,045.95 147,549.0K
12:44 5,044.99 5,045.98 5,043.65 5,044.23 119,385.4K
12:45 5,045.15 5,046.55 5,044.57 5,046.55 92,284.3K
12:46 5,046.77 5,051.35 5,046.75 5,051.35 149,107.6K
12:47 5,051.70 5,052.36 5,049.81 5,049.81 157,516.2K
12:48 5,048.20 5,048.20 5,043.02 5,044.83 167,954.7K
12:49 5,044.42 5,044.89 5,038.01 5,039.01 189,591.8K
12:50 5,040.36 5,044.16 5,040.23 5,040.63 129,876.2K
12:51 5,040.41 5,041.55 5,040.05 5,041.18 59,991.1K
12:52 5,041.62 5,044.66 5,039.41 5,044.43 103,524.0K
12:53 5,044.29 5,044.42 5,043.29 5,044.42 83,053.9K
12:54 5,045.30 5,049.26 5,045.15 5,048.69 329,519.3K
12:55 5,048.56 5,048.56 5,046.04 5,047.81 207,044.1K
12:56 5,048.11 5,059.34 5,048.11 5,059.34 295,978.2K
12:57 5,059.55 5,063.43 5,059.55 5,063.03 559,669.1K
12:58 5,062.73 5,064.18 5,062.35 5,063.92 238,156.1K
12:59 5,064.15 5,066.25 5,064.15 5,065.70 204,914.1K
13:00 5,065.66 5,065.66 5,059.02 5,060.24 152,227.8K
13:01 5,058.34 5,058.34 5,055.41 5,057.37 151,042.4K
13:02 5,056.71 5,057.79 5,056.38 5,057.49 111,576.2K
13:03 5,057.99 5,059.98 5,057.99 5,059.01 87,864.3K
13:04 5,057.85 5,058.06 5,056.27 5,056.27 67,231.9K
13:05 5,056.21 5,056.21 5,054.06 5,054.06 84,161.9K
13:06 5,053.59 5,054.64 5,053.59 5,054.22 53,736.5K
13:07 5,057.97 5,059.77 5,057.97 5,059.18 106,798.6K
13:08 5,059.60 5,067.30 5,059.60 5,067.30 145,330.3K
13:09 5,068.19 5,070.53 5,067.37 5,070.53 288,928.0K
13:10 5,070.24 5,070.72 5,069.36 5,069.55 175,700.9K
13:11 5,069.43 5,071.66 5,069.43 5,070.71 123,744.2K
13:12 5,071.12 5,072.72 5,071.12 5,072.63 114,640.7K
13:13 5,073.28 5,075.36 5,073.28 5,074.04 146,699.1K
13:14 5,074.40 5,075.16 5,073.01 5,074.21 281,542.4K
13:15 5,073.77 5,074.05 5,070.09 5,071.98 202,666.5K
13:16 5,072.87 5,074.30 5,072.84 5,073.77 158,042.4K
13:17 5,073.95 5,074.07 5,072.55 5,072.66 112,761.4K
13:18 5,072.06 5,072.54 5,070.25 5,070.25 59,549.9K
13:19 5,070.60 5,070.95 5,067.86 5,067.86 76,210.5K
13:20 5,067.23 5,067.24 5,063.74 5,064.21 141,443.4K
13:21 5,064.35 5,065.43 5,064.27 5,064.77 71,256.0K
13:22 5,064.74 5,066.23 5,064.74 5,065.56 55,454.2K
13:23 5,064.93 5,064.93 5,062.01 5,062.01 78,403.1K
13:24 5,061.54 5,061.67 5,059.80 5,060.54 80,109.7K
13:25 5,061.55 5,063.37 5,061.40 5,063.24 39,835.7K
13:26 5,063.44 5,067.27 5,063.44 5,066.79 65,937.6K
13:27 5,067.53 5,068.93 5,067.53 5,068.84 110,007.5K
13:28 5,069.19 5,070.67 5,069.12 5,069.86 61,974.0K
13:29 5,069.56 5,070.88 5,069.56 5,070.88 43,909.0K
13:30 5,070.85 5,070.85 5,069.61 5,070.12 52,613.1K
13:31 5,069.78 5,070.08 5,069.57 5,069.61 52,350.4K
13:32 5,069.56 5,069.92 5,068.39 5,068.39 23,892.5K
13:33 5,067.99 5,067.99 5,063.31 5,063.31 102,842.6K
13:34 5,062.86 5,062.89 5,061.94 5,061.94 101,605.9K
13:35 5,061.83 5,062.49 5,061.60 5,061.68 66,600.6K
13:36 5,061.79 5,062.12 5,060.62 5,060.62 112,216.2K
13:37 5,059.29 5,059.29 5,050.28 5,050.43 364,979.5K
13:38 5,052.20 5,052.81 5,051.12 5,052.00 145,402.1K
13:39 5,051.60 5,053.27 5,051.30 5,052.60 107,718.0K
13:40 5,052.64 5,055.01 5,052.12 5,055.01 125,035.6K
13:41 5,055.09 5,057.44 5,054.75 5,057.44 114,302.5K
13:42 5,057.47 5,057.47 5,055.97 5,055.97 64,741.4K
13:43 5,056.03 5,056.41 5,055.26 5,055.75 80,326.2K
13:44 5,055.91 5,056.64 5,055.45 5,055.79 56,084.1K
13:45 5,055.70 5,056.00 5,055.36 5,055.63 38,391.1K
13:46 5,055.24 5,056.98 5,055.24 5,056.98 84,040.9K
13:47 5,057.61 5,059.23 5,057.61 5,059.19 64,983.6K
13:48 5,060.03 5,061.14 5,059.71 5,061.14 71,321.5K
13:49 5,061.06 5,062.55 5,061.06 5,062.55 98,243.0K
13:50 5,062.24 5,062.75 5,061.27 5,061.27 99,341.0K
13:51 5,061.42 5,061.81 5,060.77 5,061.60 51,810.1K
13:52 5,061.71 5,061.71 5,058.22 5,058.22 75,428.2K
13:53 5,057.99 5,059.73 5,057.42 5,059.45 81,720.7K
13:54 5,059.74 5,061.28 5,059.74 5,061.22 44,977.8K
13:55 5,061.66 5,062.30 5,060.88 5,062.30 41,758.8K
13:56 5,061.91 5,062.05 5,061.21 5,062.05 47,168.9K
13:57 5,061.94 5,061.94 5,060.01 5,060.24 43,229.8K
13:58 5,060.80 5,060.86 5,060.09 5,060.78 48,680.8K
13:59 5,060.62 5,061.83 5,060.62 5,061.83 44,958.6K
14:00 5,061.68 5,062.60 5,060.88 5,062.09 57,749.8K
14:01 5,062.00 5,062.05 5,061.62 5,061.76 56,146.7K
14:02 5,061.93 5,063.01 5,061.79 5,062.77 53,836.6K
14:03 5,062.68 5,064.05 5,062.68 5,063.89 36,388.8K
14:04 5,063.99 5,065.10 5,063.96 5,064.17 44,268.4K
14:05 5,063.77 5,064.20 5,063.67 5,063.94 36,947.5K
14:06 5,064.30 5,067.15 5,064.15 5,067.15 95,555.3K
14:07 5,067.80 5,069.31 5,067.55 5,069.31 87,596.6K
14:08 5,069.29 5,069.29 5,066.49 5,066.49 48,868.0K
14:09 5,067.11 5,067.23 5,066.87 5,066.87 34,485.6K
14:10 5,066.63 5,067.06 5,066.38 5,066.73 71,183.0K
14:11 5,066.64 5,066.64 5,065.75 5,065.79 34,561.0K
14:12 5,065.90 5,065.90 5,063.00 5,063.00 75,917.6K
14:13 5,063.18 5,063.67 5,062.40 5,062.40 41,491.5K
14:14 5,062.32 5,062.32 5,058.83 5,058.83 99,753.5K
14:15 5,058.49 5,059.13 5,057.96 5,058.79 88,293.6K
14:16 5,058.70 5,058.70 5,057.34 5,058.55 39,785.7K
14:17 5,058.23 5,060.84 5,058.03 5,060.83 56,655.4K
14:18 5,061.18 5,061.18 5,057.14 5,057.14 74,159.8K
14:19 5,057.32 5,057.72 5,056.35 5,057.13 55,569.6K
14:20 5,057.28 5,057.28 5,054.78 5,054.78 33,186.7K
14:21 5,054.49 5,056.89 5,054.49 5,056.55 76,635.4K
14:22 5,056.62 5,057.61 5,056.50 5,056.96 82,515.7K
14:23 5,057.10 5,058.16 5,057.10 5,057.11 62,707.9K
14:24 5,056.93 5,058.64 5,056.93 5,058.44 54,432.7K
14:25 5,058.13 5,058.13 5,048.42 5,048.42 162,810.3K
14:26 5,047.84 5,049.06 5,047.03 5,048.94 96,757.4K
14:27 5,049.14 5,049.14 5,048.27 5,048.78 101,819.9K
14:28 5,048.51 5,049.58 5,047.75 5,047.75 54,885.4K
14:29 5,048.13 5,048.22 5,042.96 5,043.32 189,927.2K
14:30 5,043.10 5,043.20 5,038.01 5,038.01 221,304.5K
14:31 5,038.16 5,038.56 5,033.75 5,033.90 151,038.5K
14:32 5,034.13 5,040.57 5,034.13 5,040.46 102,716.6K
14:33 5,040.90 5,042.41 5,039.84 5,042.41 103,462.7K
14:34 5,042.61 5,046.72 5,042.61 5,046.70 117,087.7K
14:35 5,046.67 5,046.67 5,043.33 5,043.50 68,904.7K
14:36 5,043.60 5,047.53 5,043.60 5,047.53 32,355.7K
14:37 5,048.44 5,049.76 5,047.56 5,049.76 102,382.1K
14:38 5,050.40 5,054.95 5,050.02 5,054.22 159,741.0K
14:39 5,055.10 5,055.35 5,052.68 5,052.87 46,514.3K
14:40 5,053.87 5,053.89 5,051.43 5,051.96 51,893.4K
14:41 5,052.33 5,054.96 5,052.33 5,054.96 45,184.4K
14:42 5,055.59 5,058.34 5,055.59 5,058.34 121,570.0K
14:43 5,059.03 5,061.62 5,059.03 5,060.48 141,107.5K
14:44 5,058.90 5,059.02 5,057.76 5,058.85 61,339.6K
14:45 5,058.46 5,058.46 5,057.12 5,057.22 33,194.9K
14:46 5,056.54 5,056.95 5,056.48 5,056.72 26,513.8K
14:47 5,056.73 5,057.87 5,056.39 5,057.87 37,101.9K
14:48 5,056.88 5,059.82 5,056.88 5,059.15 92,487.0K
14:49 5,060.58 5,063.67 5,060.04 5,063.67 166,506.2K
14:50 5,063.97 5,066.96 5,063.97 5,066.75 188,946.8K
14:51 5,066.72 5,067.37 5,063.08 5,063.08 91,461.0K
14:52 5,063.15 5,063.15 5,060.74 5,060.94 56,151.4K
14:53 5,061.28 5,065.13 5,061.27 5,064.93 86,185.6K
14:54 5,066.77 5,067.62 5,066.46 5,066.85 78,814.6K
14:55 5,067.14 5,067.37 5,065.39 5,066.11 39,981.8K
14:56 5,066.16 5,066.16 5,061.56 5,061.56 75,994.4K
14:57 5,062.59 5,064.48 5,062.46 5,064.36 57,101.4K
14:58 5,064.19 5,064.19 5,055.21 5,055.30 183,723.3K
14:59 5,055.47 5,055.60 5,048.89 5,048.89 232,168.7K
15:00 5,048.02 5,050.46 5,046.13 5,050.24 156,877.3K
15:01 5,050.12 5,052.39 5,050.12 5,052.39 107,056.8K
15:02 5,051.62 5,052.03 5,048.69 5,048.78 77,466.8K
15:03 5,046.41 5,046.41 5,045.25 5,045.89 133,337.4K
15:04 5,046.18 5,050.09 5,046.07 5,049.56 77,879.4K
15:05 5,050.37 5,052.57 5,050.25 5,052.57 36,970.5K
15:06 5,053.10 5,053.10 5,048.98 5,048.98 53,446.9K
15:07 5,049.29 5,049.42 5,047.49 5,047.73 66,854.9K
15:08 5,047.43 5,047.43 5,044.36 5,044.36 72,159.8K
15:09 5,044.46 5,044.46 5,043.55 5,043.55 62,600.4K
15:10 5,043.19 5,047.83 5,043.19 5,047.19 49,466.5K
15:11 5,045.82 5,045.82 5,043.90 5,043.90 49,968.0K
15:12 5,043.81 5,043.89 5,040.18 5,040.18 91,650.1K
15:13 5,039.63 5,040.75 5,039.38 5,040.47 112,141.7K
15:14 5,040.65 5,043.91 5,040.65 5,043.91 91,389.9K
15:15 5,044.44 5,046.91 5,044.44 5,046.75 132,016.7K
15:16 5,047.00 5,049.90 5,047.00 5,049.90 135,110.6K
15:17 5,050.28 5,050.28 5,048.20 5,048.36 68,319.0K
15:18 5,048.59 5,049.96 5,048.48 5,049.78 32,861.9K
15:19 5,049.94 5,050.00 5,049.02 5,050.00 44,270.6K
15:20 5,050.27 5,054.72 5,050.16 5,054.72 179,293.4K
15:21 5,053.76 5,053.76 5,051.69 5,052.06 51,098.8K
15:22 5,051.87 5,051.87 5,049.38 5,050.03 92,476.4K
15:23 5,049.78 5,050.78 5,049.74 5,050.13 67,832.0K
15:24 5,049.88 5,049.88 5,049.13 5,049.50 48,521.9K
15:25 5,049.71 5,050.34 5,048.80 5,048.96 66,129.7K
15:26 5,047.65 5,048.28 5,046.73 5,047.27 103,620.2K
15:27 5,048.38 5,048.38 5,044.46 5,044.72 97,199.3K
15:28 5,044.40 5,045.67 5,044.40 5,045.67 116,534.4K
15:29 5,045.36 5,045.68 5,043.27 5,043.50 83,119.9K
15:30 5,043.53 5,046.11 5,043.53 5,046.11 97,030.3K
15:31 5,046.23 5,046.23 5,044.82 5,045.11 73,911.3K
15:32 5,044.50 5,045.57 5,044.50 5,044.91 32,100.9K
15:33 5,045.87 5,048.05 5,045.87 5,047.53 38,343.9K
15:34 5,047.22 5,049.72 5,047.16 5,049.41 81,534.2K
15:35 5,049.39 5,049.39 5,043.22 5,043.22 66,219.3K
15:36 5,043.18 5,043.75 5,041.62 5,041.62 75,688.0K
15:37 5,042.20 5,042.45 5,041.30 5,041.64 31,136.6K
15:38 5,041.39 5,041.47 5,040.47 5,040.89 64,449.0K
15:39 5,042.03 5,042.93 5,041.37 5,041.66 78,590.2K
15:40 5,041.76 5,041.76 5,040.79 5,040.79 35,818.2K
15:41 5,040.05 5,040.05 5,033.62 5,033.62 188,904.4K
15:42 5,033.93 5,036.83 5,033.93 5,036.83 99,776.8K
15:43 5,036.85 5,037.61 5,036.64 5,037.05 68,623.4K
15:44 5,037.19 5,040.09 5,037.19 5,039.03 73,440.9K
15:45 5,037.76 5,037.91 5,033.76 5,034.31 82,347.8K
15:46 5,035.80 5,039.01 5,035.80 5,039.01 70,164.0K
15:47 5,041.26 5,044.16 5,041.26 5,043.08 169,807.3K
15:48 5,043.81 5,043.81 5,039.04 5,039.12 69,560.5K
15:49 5,039.42 5,040.12 5,037.19 5,038.43 32,743.1K
15:50 5,034.91 5,035.69 5,033.04 5,035.69 222,624.8K
15:51 5,035.33 5,037.07 5,035.33 5,036.74 63,748.3K
15:52 5,036.70 5,036.70 5,031.15 5,031.15 137,589.5K
15:53 5,030.18 5,031.44 5,030.04 5,030.52 166,210.3K
15:54 5,030.63 5,030.63 5,029.62 5,030.26 73,780.6K
15:55 5,030.74 5,036.96 5,030.74 5,035.73 157,996.7K
15:56 5,036.39 5,037.63 5,035.93 5,037.10 75,670.7K
15:57 5,036.16 5,039.24 5,035.78 5,035.78 68,128.0K
15:58 5,034.73 5,035.42 5,034.17 5,035.42 88,367.7K
15:59 5,035.02 5,035.02 5,030.00 5,030.13 204,889.6K
16:00 5,026.58 5,027.02 5,023.20 5,023.36 269,137.1K
16:01 5,023.03 5,023.62 5,022.66 5,023.35 174,374.8K
16:02 5,023.62 5,026.34 5,023.62 5,025.55 105,313.6K
16:03 5,026.20 5,026.57 5,022.49 5,022.49 115,668.7K
16:04 5,021.91 5,022.68 5,018.86 5,019.07 354,603.4K
16:05 5,017.87 5,017.87 5,014.84 5,015.99 309,025.7K
16:06 5,015.46 5,018.26 5,014.04 5,014.04 210,910.7K
16:07 5,012.96 5,014.06 5,012.74 5,012.74 217,193.3K
16:08 5,014.43 5,016.61 5,014.16 5,015.72 95,546.8K
16:09 5,016.62 5,017.04 5,016.47 5,016.67 77,027.3K
16:10 5,017.31 5,018.51 5,016.94 5,018.51 88,560.8K
16:11 5,018.30 5,022.42 5,018.30 5,022.42 165,741.8K
16:12 5,021.92 5,026.16 5,021.75 5,021.75 117,365.3K
16:13 5,021.81 5,023.69 5,017.55 5,017.55 90,759.9K
16:14 5,018.07 5,022.24 5,017.99 5,022.24 89,529.1K
16:15 5,022.53 5,023.18 5,020.18 5,020.18 106,510.6K
16:16 5,020.37 5,020.37 5,018.67 5,018.67 77,610.4K
16:17 5,018.77 5,019.25 5,018.19 5,019.24 49,120.6K
16:18 5,019.07 5,019.07 5,018.05 5,018.43 77,775.9K
16:19 5,018.45 5,018.49 5,017.14 5,017.40 73,288.3K
16:20 5,017.06 5,017.12 5,015.64 5,015.68 94,880.1K
16:21 5,015.97 5,015.97 5,009.20 5,009.20 370,452.2K
16:22 5,008.93 5,009.01 5,005.25 5,006.10 348,569.6K
16:23 5,005.80 5,005.80 5,002.69 5,002.69 266,728.7K
16:24 5,002.78 5,002.82 4,999.70 4,999.70 272,194.5K
16:25 4,998.24 4,999.76 4,997.81 4,998.50 258,196.9K
16:26 4,997.67 4,998.13 4,996.65 4,997.64 277,864.0K
16:27 4,997.72 5,001.02 4,997.20 5,000.29 213,667.2K
16:28 5,001.41 5,001.41 4,999.87 4,999.87 148,775.8K
16:29 5,000.22 5,001.85 5,000.22 5,001.85 82,362.5K
16:30 5,000.76 5,001.55 5,000.05 5,000.91 98,362.3K
16:31 5,000.68 5,002.71 5,000.68 5,002.71 161,802.7K
16:32 5,002.83 5,004.08 5,002.57 5,004.08 152,444.6K
16:33 5,004.82 5,006.69 5,004.82 5,005.87 127,819.5K
16:34 5,006.02 5,008.29 5,005.62 5,006.34 160,142.4K
16:35 5,008.24 5,010.17 5,008.06 5,010.17 169,096.1K
16:36 5,009.45 5,010.33 5,009.29 5,010.33 104,128.1K
16:37 5,010.55 5,011.36 5,010.29 5,011.36 76,899.7K
16:38 5,011.29 5,011.56 5,010.71 5,011.41 86,413.9K
16:39 5,011.41 5,012.94 5,011.41 5,012.76 108,586.5K
16:40 5,013.01 5,013.43 5,012.19 5,012.58 76,773.0K
16:41 5,010.99 5,011.59 5,010.27 5,010.70 66,651.8K
16:42 5,010.83 5,010.83 5,009.90 5,010.23 87,075.3K
16:43 5,010.13 5,010.13 5,007.99 5,007.99 65,266.1K
16:44 5,007.54 5,007.54 5,004.94 5,004.94 77,409.9K
16:45 5,003.79 5,003.93 5,003.27 5,003.27 86,066.9K
16:46 5,002.51 5,003.30 5,002.25 5,002.25 86,951.5K
16:47 5,000.56 5,000.56 4,998.80 4,998.80 99,384.5K
16:48 4,998.83 4,999.22 4,996.15 4,996.61 111,998.4K
16:49 4,995.91 4,996.12 4,991.50 4,991.93 231,302.7K
16:50 4,992.55 4,996.62 4,992.55 4,996.62 158,208.0K
16:51 4,996.12 4,996.84 4,995.52 4,996.22 138,953.9K
16:52 4,994.43 4,998.06 4,994.43 4,997.57 210,889.2K
16:53 4,996.64 4,997.18 4,992.47 4,992.47 316,157.5K
16:54 4,992.46 4,992.57 4,990.86 4,991.14 228,320.8K
16:55 4,990.97 4,990.97 4,988.38 4,988.38 358,680.2K
16:56 4,988.24 4,988.25 4,983.96 4,983.96 323,474.0K
16:57 4,983.15 4,983.46 4,977.41 4,977.41 407,207.3K
16:58 4,977.44 4,985.64 4,977.34 4,985.45 342,923.3K
16:59 4,984.18 4,986.82 4,984.18 4,986.82 224,827.4K
17:00 4,985.03 4,985.03 4,982.16 4,983.91 182,270.8K
17:01 4,980.22 4,980.22 4,975.09 4,978.82 401,355.4K
17:02 4,980.32 4,983.24 4,980.32 4,981.34 215,250.7K
17:03 4,981.70 4,984.61 4,981.45 4,984.61 160,304.1K
17:04 4,984.61 4,988.55 4,984.61 4,988.55 280,058.3K
17:05 4,986.99 4,988.22 4,984.63 4,987.67 221,840.8K
17:06 4,987.82 4,992.98 4,987.82 4,992.98 202,823.3K
17:07 4,994.40 4,997.70 4,994.40 4,995.01 280,032.2K
17:08 4,994.68 4,999.85 4,994.68 4,999.85 192,836.2K
17:09 5,000.27 5,000.32 4,999.36 4,999.87 137,843.3K
17:10 4,999.57 5,002.90 4,999.31 5,002.89 167,934.4K
17:11 5,002.24 5,002.47 4,991.17 4,991.17 223,485.5K
17:12 4,990.45 4,993.76 4,990.45 4,991.53 202,713.7K
17:13 4,991.26 4,991.26 4,987.04 4,987.46 112,623.3K
17:14 4,986.18 4,986.18 4,983.02 4,983.02 328,928.7K
17:15 4,982.79 4,982.79 4,978.56 4,978.56 149,308.0K
17:16 4,978.48 4,978.48 4,973.28 4,973.28 349,581.7K
17:17 4,971.28 4,971.77 4,968.04 4,968.48 419,547.5K
17:18 4,966.91 4,971.07 4,966.24 4,970.77 678,097.9K
17:19 4,967.97 4,970.68 4,966.12 4,970.68 409,356.6K
17:20 4,972.33 4,978.97 4,972.33 4,976.25 376,723.8K
17:21 4,977.42 4,979.91 4,976.39 4,977.24 221,090.5K
17:22 4,976.02 4,976.02 4,964.00 4,964.79 388,680.2K
17:23 4,965.15 4,970.13 4,965.15 4,970.13 317,940.6K
17:24 4,969.80 4,972.21 4,968.75 4,969.40 290,626.8K
17:25 4,968.35 4,968.51 4,964.63 4,964.63 288,751.1K
17:26 4,963.78 4,963.78 4,955.06 4,955.25 600,030.3K
17:27 4,952.10 4,963.49 4,952.10 4,963.49 605,851.3K
17:28 4,962.43 4,969.01 4,962.34 4,969.01 318,853.5K
17:29 4,969.19 4,974.40 4,968.45 4,972.97 379,660.0K
17:30 4,972.48 4,979.49 4,972.45 4,979.19 317,632.5K
17:31 4,980.06 4,980.67 4,977.95 4,980.67 274,363.6K
17:32 4,980.99 4,982.65 4,979.11 4,979.11 242,988.4K
17:33 4,979.54 4,981.69 4,978.48 4,981.69 209,012.2K
17:34 4,981.96 4,983.09 4,981.96 4,982.98 217,959.5K
17:35 4,983.41 4,983.49 4,975.74 4,976.01 273,842.4K
17:36 4,976.07 4,980.95 4,976.07 4,978.39 171,309.9K
17:37 4,979.07 4,987.71 4,979.07 4,987.71 270,741.3K
17:38 4,988.36 4,991.23 4,988.36 4,989.63 396,271.5K
17:39 4,988.35 4,988.35 4,986.27 4,988.07 136,062.7K
17:40 4,986.87 4,989.14 4,986.87 4,989.14 203,568.5K
17:41 4,989.37 4,989.37 4,985.44 4,986.19 200,240.9K
17:42 4,985.52 4,985.52 4,980.92 4,983.19 192,191.7K
17:43 4,981.12 4,981.12 4,976.84 4,978.86 249,903.6K
17:44 4,981.66 4,982.79 4,980.97 4,982.79 126,400.0K
17:45 4,982.19 4,982.56 4,978.44 4,978.44 104,581.5K
17:46 4,978.33 4,978.33 4,971.97 4,971.97 195,979.1K
17:47 4,973.96 4,973.96 4,970.29 4,970.67 166,784.3K
17:48 4,970.60 4,974.87 4,970.60 4,974.87 137,834.2K
17:49 4,975.48 4,978.28 4,974.63 4,977.80 100,114.2K
17:50 4,976.17 4,976.17 4,973.15 4,973.73 158,429.5K
17:51 4,973.72 4,973.75 4,970.33 4,970.86 159,123.0K
17:52 4,969.65 4,971.75 4,969.20 4,971.75 152,382.2K
17:53 4,972.86 4,978.10 4,972.56 4,978.10 137,776.0K
17:54 4,978.94 4,980.19 4,978.48 4,980.19 178,504.6K
17:55 4,980.43 4,980.68 4,979.15 4,979.20 110,795.0K
17:56 4,978.47 4,981.29 4,977.53 4,979.53 129,267.1K
17:57 4,979.92 4,982.58 4,978.63 4,982.55 137,969.5K
17:58 4,982.37 4,982.96 4,978.36 4,978.36 135,367.0K
17:59 4,979.25 4,982.76 4,978.99 4,979.16 101,485.6K
18:00 4,980.75 4,981.84 4,980.09 4,980.99 99,905.0K
18:01 4,980.07 4,980.47 4,973.28 4,974.22 213,091.0K
18:02 4,974.94 4,977.05 4,974.85 4,976.11 61,912.9K
18:03 4,976.71 4,978.99 4,976.71 4,978.00 42,089.3K
18:04 4,978.20 4,980.35 4,977.97 4,980.35 75,994.3K
18:05 4,980.19 4,983.45 4,980.19 4,983.45 85,460.8K
18:06 4,983.53 4,986.60 4,983.52 4,986.60 122,191.3K
18:07 4,987.18 4,994.79 4,987.18 4,994.79 251,793.6K
18:08 4,994.72 5,001.62 4,994.72 5,001.55 309,211.2K
18:09 5,000.50 5,002.42 5,000.14 5,001.12 217,437.6K
18:10 5,000.75 5,003.00 5,000.75 5,002.57 173,223.7K
18:11 5,003.43 5,003.43 4,995.83 4,995.83 263,125.0K
18:12 4,995.27 5,000.77 4,993.97 5,000.07 147,755.6K
18:13 5,001.05 5,001.70 4,997.72 4,998.02 165,192.9K
18:14 4,996.76 4,996.76 4,994.04 4,994.72 115,406.7K
18:15 4,995.33 4,998.47 4,995.33 4,997.35 82,296.1K
18:16 4,996.24 4,998.84 4,994.82 4,998.84 106,785.8K
18:17 4,995.56 4,998.21 4,994.19 4,997.57 140,962.6K
18:18 4,997.41 5,001.66 4,997.41 4,997.84 110,715.1K
18:19 4,997.75 4,997.75 4,992.63 4,995.24 111,098.4K
18:20 4,996.01 4,996.48 4,993.52 4,996.39 103,572.9K
18:21 4,996.01 5,000.53 4,996.01 5,000.53 159,613.6K
18:22 4,999.31 5,001.58 4,999.11 5,001.58 135,841.8K
18:23 5,003.25 5,003.98 5,000.63 5,000.97 149,562.7K
18:24 5,001.17 5,001.50 4,997.32 4,997.37 96,448.4K
18:25 4,996.06 4,996.24 4,993.64 4,996.24 113,692.8K
18:26 4,997.03 4,998.95 4,995.28 4,995.28 85,235.5K
18:27 4,996.60 4,996.60 4,993.40 4,994.48 184,765.9K
18:28 4,994.43 4,995.93 4,994.28 4,995.90 80,246.6K
18:29 4,996.12 4,999.21 4,996.00 4,998.62 89,356.4K
18:30 4,998.16 4,998.16 4,996.14 4,996.63 81,516.4K
18:31 4,995.77 4,995.81 4,993.25 4,993.42 124,186.6K
18:32 4,993.72 4,994.06 4,991.60 4,991.78 110,929.1K
18:33 4,992.43 4,992.64 4,991.69 4,992.53 54,301.6K
18:34 4,992.20 4,994.01 4,992.18 4,992.18 63,718.9K
18:35 4,990.30 4,990.30 4,985.33 4,985.37 206,738.3K
18:36 4,984.77 4,985.34 4,979.91 4,979.91 228,758.3K
18:37 4,980.16 4,980.16 4,977.68 4,978.26 230,826.2K
18:38 4,974.03 4,975.05 4,973.54 4,974.91 225,829.5K
18:39 4,975.60 4,980.13 4,975.58 4,980.13 97,355.4K
18:40 4,980.20 4,980.20 4,980.20 4,980.20 5,082.2K
18:51 4,976.74 4,976.74 4,976.74 4,976.74 97,327.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible