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 4,958.28 4,958.28 4,929.26 4,931.00 594,311.0K
10:01 4,933.40 4,940.41 4,932.52 4,940.41 324,021.3K
10:02 4,940.20 4,948.40 4,940.20 4,948.11 344,332.2K
10:03 4,947.80 4,948.57 4,938.84 4,938.84 383,584.5K
10:04 4,938.29 4,938.29 4,926.30 4,926.30 413,981.9K
10:05 4,929.27 4,930.30 4,925.82 4,926.40 324,396.0K
10:06 4,926.19 4,934.96 4,926.19 4,932.36 353,473.6K
10:07 4,931.89 4,936.85 4,930.59 4,936.85 215,247.1K
10:08 4,937.75 4,938.43 4,932.69 4,932.69 191,576.4K
10:09 4,932.82 4,932.82 4,928.63 4,931.38 249,254.1K
10:10 4,931.85 4,932.27 4,923.42 4,923.42 273,688.5K
10:11 4,921.45 4,922.10 4,917.23 4,921.12 266,854.8K
10:12 4,920.62 4,928.04 4,920.62 4,927.58 149,550.0K
10:13 4,928.92 4,928.92 4,924.24 4,924.24 104,023.2K
10:14 4,925.28 4,927.86 4,925.22 4,926.76 165,067.2K
10:15 4,926.70 4,934.72 4,926.66 4,934.72 224,725.4K
10:16 4,933.53 4,935.34 4,932.52 4,933.76 173,740.1K
10:17 4,931.90 4,931.90 4,927.22 4,927.22 126,919.2K
10:18 4,926.82 4,926.82 4,923.45 4,925.27 179,075.8K
10:19 4,924.78 4,924.78 4,921.61 4,923.90 156,852.0K
10:20 4,922.19 4,922.33 4,916.41 4,916.57 162,252.0K
10:21 4,915.19 4,915.54 4,913.42 4,913.42 154,884.1K
10:22 4,914.08 4,914.44 4,912.92 4,913.52 164,019.9K
10:23 4,912.65 4,913.75 4,910.24 4,913.45 138,865.7K
10:24 4,913.42 4,913.42 4,909.27 4,911.79 169,023.3K
10:25 4,912.06 4,912.98 4,906.84 4,908.12 130,485.8K
10:26 4,909.63 4,915.42 4,909.63 4,912.59 193,684.4K
10:27 4,913.85 4,916.69 4,912.64 4,916.69 117,623.3K
10:28 4,918.53 4,918.53 4,912.36 4,912.36 84,280.0K
10:29 4,911.44 4,915.72 4,910.17 4,915.72 103,254.9K
10:30 4,916.26 4,916.47 4,909.91 4,909.91 92,386.7K
10:31 4,909.32 4,909.43 4,907.73 4,907.73 88,030.0K
10:32 4,907.57 4,907.57 4,903.83 4,903.83 115,354.3K
10:33 4,903.90 4,904.70 4,902.75 4,902.75 131,126.4K
10:34 4,902.57 4,906.03 4,901.93 4,902.42 182,941.4K
10:35 4,900.95 4,904.78 4,900.21 4,903.38 159,235.5K
10:36 4,903.19 4,903.88 4,901.04 4,902.20 125,733.9K
10:37 4,901.83 4,904.66 4,901.83 4,904.57 85,296.3K
10:38 4,905.79 4,909.13 4,904.59 4,908.52 169,626.8K
10:39 4,908.95 4,910.49 4,908.60 4,910.28 114,111.4K
10:40 4,909.79 4,910.71 4,909.63 4,910.01 107,067.8K
10:41 4,909.62 4,909.62 4,902.01 4,902.25 156,746.8K
10:42 4,902.31 4,904.78 4,901.86 4,903.55 89,414.2K
10:43 4,902.74 4,908.76 4,901.86 4,907.59 97,708.3K
10:44 4,907.40 4,907.40 4,903.67 4,903.81 63,525.4K
10:45 4,903.84 4,909.20 4,903.16 4,909.20 193,301.5K
10:46 4,909.22 4,914.43 4,909.22 4,914.43 232,563.9K
10:47 4,914.76 4,920.17 4,914.66 4,918.59 177,422.3K
10:48 4,918.58 4,922.02 4,918.58 4,922.02 144,474.8K
10:49 4,916.73 4,918.85 4,916.46 4,918.85 78,632.4K
10:50 4,917.87 4,920.51 4,917.63 4,917.63 59,619.4K
10:51 4,917.29 4,920.49 4,917.29 4,919.82 74,100.2K
10:52 4,919.42 4,920.57 4,919.31 4,919.31 79,651.4K
10:53 4,919.03 4,919.03 4,916.10 4,916.10 58,830.9K
10:54 4,915.40 4,915.44 4,913.34 4,914.58 81,250.0K
10:55 4,914.50 4,914.89 4,913.80 4,914.89 42,985.7K
10:56 4,915.16 4,916.67 4,914.10 4,916.67 63,408.5K
10:57 4,916.34 4,916.82 4,914.59 4,915.56 43,097.9K
10:58 4,915.93 4,920.44 4,914.00 4,920.44 111,626.7K
10:59 4,920.31 4,926.47 4,920.31 4,925.10 207,751.0K
11:00 4,926.25 4,930.29 4,926.25 4,928.79 155,395.2K
11:01 4,929.20 4,930.62 4,926.57 4,926.57 96,246.8K
11:02 4,926.44 4,926.44 4,925.28 4,925.39 116,895.2K
11:03 4,923.71 4,925.97 4,923.71 4,924.79 51,536.1K
11:04 4,925.08 4,925.08 4,919.43 4,921.52 60,983.9K
11:05 4,921.80 4,922.14 4,919.89 4,920.59 37,431.8K
11:06 4,921.15 4,925.03 4,919.86 4,919.86 107,226.9K
11:07 4,919.66 4,919.66 4,914.65 4,917.57 99,767.5K
11:08 4,917.14 4,917.14 4,913.62 4,913.62 90,588.6K
11:09 4,912.68 4,913.13 4,911.81 4,912.77 156,622.2K
11:10 4,913.10 4,913.82 4,912.20 4,913.66 59,378.6K
11:11 4,913.12 4,913.12 4,908.24 4,908.24 118,655.8K
11:12 4,909.07 4,909.25 4,907.93 4,907.93 60,501.7K
11:13 4,908.52 4,909.33 4,908.27 4,908.37 47,688.9K
11:14 4,907.77 4,909.37 4,907.77 4,908.48 85,017.7K
11:15 4,908.24 4,912.65 4,908.24 4,912.65 96,451.8K
11:16 4,912.64 4,915.38 4,912.64 4,915.38 63,504.3K
11:17 4,915.25 4,916.73 4,915.25 4,916.07 50,432.5K
11:18 4,916.01 4,919.04 4,916.01 4,919.04 45,077.6K
11:19 4,919.29 4,919.49 4,916.02 4,916.15 68,017.0K
11:20 4,915.70 4,915.70 4,912.25 4,912.39 81,799.0K
11:21 4,912.41 4,912.41 4,908.35 4,908.35 140,590.4K
11:22 4,908.16 4,908.16 4,903.80 4,903.80 186,188.5K
11:23 4,903.55 4,904.14 4,902.33 4,903.48 164,564.9K
11:24 4,903.67 4,906.03 4,902.91 4,905.88 76,879.2K
11:25 4,904.08 4,904.84 4,902.15 4,903.85 93,266.8K
11:26 4,904.76 4,905.27 4,900.77 4,900.77 141,669.7K
11:27 4,900.52 4,902.29 4,898.55 4,901.07 104,953.6K
11:28 4,900.83 4,901.42 4,899.59 4,899.95 117,579.9K
11:29 4,900.03 4,900.03 4,896.33 4,896.66 127,704.4K
11:30 4,895.79 4,895.79 4,892.80 4,893.18 176,451.0K
11:31 4,894.47 4,898.85 4,893.17 4,893.17 112,160.8K
11:32 4,893.04 4,896.48 4,892.42 4,896.07 119,517.8K
11:33 4,897.41 4,897.77 4,895.80 4,895.80 78,545.7K
11:34 4,896.26 4,897.82 4,894.96 4,895.56 83,551.3K
11:35 4,897.55 4,901.35 4,897.55 4,901.35 181,515.0K
11:36 4,901.41 4,901.41 4,896.56 4,896.88 73,296.9K
11:37 4,898.21 4,898.21 4,895.37 4,895.91 86,328.3K
11:38 4,896.11 4,896.54 4,895.13 4,895.70 74,041.0K
11:39 4,895.90 4,897.91 4,892.20 4,892.20 139,042.3K
11:40 4,892.21 4,897.26 4,892.21 4,897.26 91,399.1K
11:41 4,896.83 4,898.64 4,896.68 4,898.64 67,354.3K
11:42 4,899.07 4,901.42 4,896.68 4,901.42 160,658.8K
11:43 4,900.84 4,904.19 4,900.11 4,904.19 102,135.0K
11:44 4,904.00 4,904.72 4,901.59 4,901.77 79,470.4K
11:45 4,902.51 4,904.16 4,902.27 4,904.02 67,771.5K
11:46 4,904.27 4,905.87 4,904.09 4,905.86 95,326.6K
11:47 4,906.52 4,906.52 4,897.22 4,897.35 168,140.9K
11:48 4,898.11 4,905.57 4,898.11 4,905.57 59,255.7K
11:49 4,904.99 4,905.50 4,899.16 4,899.16 51,439.6K
11:50 4,900.09 4,902.73 4,899.29 4,902.73 64,264.5K
11:51 4,902.84 4,903.80 4,901.54 4,901.60 51,633.2K
11:52 4,901.70 4,901.70 4,899.45 4,901.11 35,971.5K
11:53 4,900.83 4,903.37 4,900.32 4,903.37 48,146.1K
11:54 4,903.87 4,904.92 4,903.87 4,904.32 83,421.8K
11:55 4,903.79 4,905.05 4,903.76 4,904.58 86,595.5K
11:56 4,903.42 4,905.17 4,902.99 4,904.79 55,302.2K
11:57 4,904.99 4,908.58 4,904.99 4,908.58 71,820.0K
11:58 4,907.69 4,907.93 4,906.08 4,906.08 45,930.4K
11:59 4,902.13 4,903.23 4,901.51 4,902.40 106,065.3K
12:00 4,901.77 4,903.46 4,901.67 4,902.63 60,886.6K
12:01 4,902.42 4,903.00 4,901.69 4,902.98 37,202.7K
12:02 4,903.08 4,903.08 4,900.84 4,900.85 33,622.0K
12:03 4,900.86 4,902.61 4,900.86 4,902.61 43,411.1K
12:04 4,901.52 4,901.52 4,900.19 4,900.63 58,207.5K
12:05 4,900.82 4,901.39 4,900.82 4,901.03 42,188.6K
12:06 4,901.07 4,901.07 4,899.04 4,899.07 113,472.6K
12:07 4,898.31 4,898.61 4,896.75 4,896.75 200,235.9K
12:08 4,894.88 4,894.97 4,891.89 4,892.08 278,898.4K
12:09 4,892.67 4,897.25 4,892.67 4,892.92 96,243.3K
12:10 4,892.15 4,892.65 4,889.09 4,892.65 236,535.6K
12:11 4,893.46 4,898.88 4,893.46 4,897.83 142,808.9K
12:12 4,897.87 4,898.77 4,895.64 4,896.52 82,586.1K
12:13 4,896.73 4,896.73 4,892.94 4,894.82 78,782.3K
12:14 4,894.54 4,897.92 4,894.48 4,897.68 59,421.3K
12:15 4,900.25 4,903.93 4,900.25 4,903.64 160,708.1K
12:16 4,904.50 4,909.20 4,904.50 4,909.20 182,845.0K
12:17 4,908.78 4,908.78 4,904.68 4,905.75 130,512.4K
12:18 4,907.28 4,909.59 4,907.28 4,909.08 63,456.5K
12:19 4,909.54 4,914.80 4,909.54 4,914.80 166,218.4K
12:20 4,914.63 4,917.23 4,914.63 4,917.23 137,912.0K
12:21 4,917.74 4,921.07 4,917.45 4,921.07 140,352.1K
12:22 4,920.35 4,920.71 4,916.64 4,916.64 110,651.4K
12:23 4,915.81 4,916.25 4,914.82 4,915.41 72,926.5K
12:24 4,915.70 4,917.99 4,915.70 4,917.47 42,496.1K
12:25 4,917.86 4,917.86 4,915.53 4,915.71 53,564.4K
12:26 4,914.91 4,914.91 4,912.42 4,912.42 49,746.4K
12:27 4,912.83 4,916.17 4,912.27 4,914.86 56,473.9K
12:28 4,914.96 4,916.42 4,914.82 4,916.36 49,921.3K
12:29 4,917.52 4,919.75 4,917.42 4,919.75 63,812.4K
12:30 4,920.67 4,921.60 4,919.08 4,919.08 103,347.6K
12:31 4,919.60 4,919.60 4,916.96 4,918.53 63,578.0K
12:32 4,918.57 4,921.53 4,918.57 4,921.53 62,605.9K
12:33 4,921.01 4,921.01 4,918.37 4,918.54 55,737.6K
12:34 4,919.14 4,919.48 4,919.02 4,919.02 67,009.7K
12:35 4,919.51 4,924.50 4,919.51 4,924.50 85,892.2K
12:36 4,925.13 4,925.47 4,923.46 4,923.68 99,319.7K
12:37 4,923.07 4,923.19 4,921.72 4,922.50 60,817.7K
12:38 4,922.45 4,922.58 4,920.28 4,920.67 85,581.6K
12:39 4,921.74 4,921.94 4,917.02 4,917.02 95,454.0K
12:40 4,917.66 4,918.04 4,916.60 4,916.76 55,643.9K
12:41 4,914.94 4,914.94 4,912.92 4,913.69 86,413.8K
12:42 4,914.20 4,916.86 4,914.20 4,916.86 45,063.1K
12:43 4,917.00 4,918.69 4,916.53 4,918.24 41,235.7K
12:44 4,918.30 4,919.20 4,917.97 4,919.04 25,730.1K
12:45 4,918.86 4,918.86 4,914.15 4,914.15 68,274.5K
12:46 4,910.41 4,913.33 4,910.22 4,912.78 99,750.7K
12:47 4,912.87 4,914.04 4,911.51 4,911.51 32,994.9K
12:48 4,911.78 4,912.50 4,911.26 4,912.50 45,788.5K
12:49 4,912.34 4,912.39 4,909.96 4,911.98 48,145.1K
12:50 4,911.63 4,912.04 4,911.14 4,911.33 28,845.8K
12:51 4,911.64 4,912.03 4,910.11 4,910.27 71,326.7K
12:52 4,910.30 4,911.26 4,910.07 4,911.26 33,202.7K
12:53 4,912.45 4,915.18 4,912.45 4,915.15 75,617.3K
12:54 4,915.49 4,919.37 4,915.49 4,919.30 64,495.0K
12:55 4,919.30 4,923.48 4,917.34 4,923.48 89,738.7K
12:56 4,924.51 4,928.67 4,924.51 4,927.24 143,336.8K
12:57 4,928.20 4,928.25 4,924.48 4,924.48 56,352.8K
12:58 4,924.91 4,926.72 4,924.66 4,926.72 49,191.2K
12:59 4,926.37 4,930.61 4,926.37 4,929.50 94,915.4K
13:00 4,928.75 4,930.33 4,927.37 4,927.37 80,195.0K
13:01 4,927.17 4,928.19 4,923.98 4,923.98 56,955.7K
13:02 4,923.11 4,924.74 4,921.69 4,921.69 59,548.9K
13:03 4,922.24 4,926.79 4,922.19 4,925.21 66,716.5K
13:04 4,925.19 4,925.76 4,924.63 4,925.70 22,674.9K
13:05 4,926.38 4,926.38 4,922.82 4,924.68 53,002.4K
13:06 4,924.71 4,934.40 4,924.71 4,933.92 187,716.0K
13:07 4,933.37 4,935.61 4,932.57 4,935.61 106,871.2K
13:08 4,936.10 4,936.10 4,934.45 4,934.45 56,009.1K
13:09 4,935.79 4,937.22 4,935.79 4,936.60 70,693.0K
13:10 4,936.95 4,940.52 4,936.79 4,940.52 168,461.7K
13:11 4,941.75 4,943.05 4,940.87 4,940.87 135,375.8K
13:12 4,941.30 4,941.78 4,940.25 4,940.30 107,286.3K
13:13 4,940.44 4,942.67 4,939.66 4,939.66 98,196.1K
13:14 4,937.52 4,937.52 4,935.69 4,935.69 71,177.4K
13:15 4,935.14 4,935.87 4,934.20 4,935.73 77,426.4K
13:16 4,936.81 4,936.84 4,933.26 4,933.26 48,690.6K
13:17 4,932.79 4,932.79 4,926.04 4,926.13 137,480.4K
13:18 4,927.58 4,930.39 4,927.21 4,927.89 66,655.2K
13:19 4,927.42 4,930.60 4,927.42 4,928.56 59,823.7K
13:20 4,927.75 4,928.92 4,927.75 4,928.80 52,447.3K
13:21 4,929.38 4,930.71 4,929.21 4,929.82 64,417.4K
13:22 4,930.04 4,930.27 4,926.71 4,926.71 100,185.3K
13:23 4,926.21 4,926.21 4,924.11 4,924.11 50,171.5K
13:24 4,923.79 4,927.28 4,923.79 4,926.42 60,047.0K
13:25 4,927.17 4,929.73 4,927.17 4,929.73 54,267.6K
13:26 4,928.70 4,928.75 4,927.64 4,928.39 35,474.5K
13:27 4,928.23 4,933.01 4,927.70 4,932.04 96,852.1K
13:28 4,932.89 4,934.84 4,932.51 4,933.71 73,943.6K
13:29 4,933.20 4,933.33 4,931.14 4,931.14 65,861.4K
13:30 4,931.19 4,932.72 4,930.07 4,930.07 48,405.8K
13:31 4,930.26 4,931.88 4,930.16 4,931.88 38,859.6K
13:32 4,930.51 4,930.51 4,924.80 4,924.80 61,391.5K
13:33 4,925.06 4,926.01 4,923.62 4,926.01 63,693.2K
13:34 4,926.31 4,926.31 4,923.63 4,923.80 29,115.5K
13:35 4,923.97 4,924.49 4,920.72 4,920.72 77,099.8K
13:36 4,920.53 4,920.53 4,916.79 4,916.79 125,760.3K
13:37 4,916.03 4,921.05 4,916.03 4,919.20 96,701.3K
13:38 4,918.87 4,918.87 4,915.36 4,917.32 50,023.1K
13:39 4,917.50 4,919.38 4,917.50 4,918.53 28,624.5K
13:40 4,918.03 4,918.35 4,917.51 4,917.84 44,356.5K
13:41 4,918.61 4,919.39 4,918.26 4,918.83 48,299.5K
13:42 4,917.93 4,920.46 4,917.93 4,920.46 21,740.6K
13:43 4,920.54 4,921.53 4,920.53 4,921.04 31,743.2K
13:44 4,921.41 4,921.41 4,918.15 4,918.15 35,451.5K
13:45 4,916.13 4,916.13 4,912.71 4,913.93 109,173.2K
13:46 4,914.38 4,918.45 4,914.34 4,916.97 45,752.5K
13:47 4,917.15 4,918.54 4,916.94 4,917.86 53,964.5K
13:48 4,917.12 4,918.18 4,916.76 4,917.68 35,362.6K
13:49 4,917.53 4,917.53 4,916.46 4,917.50 38,103.5K
13:50 4,917.65 4,919.49 4,916.49 4,917.77 23,982.1K
13:51 4,918.24 4,918.42 4,917.90 4,918.03 18,612.4K
13:52 4,917.39 4,925.47 4,916.68 4,925.47 150,129.7K
13:53 4,924.99 4,925.47 4,921.53 4,921.53 67,269.5K
13:54 4,921.38 4,922.51 4,921.03 4,922.09 28,534.8K
13:55 4,922.34 4,922.34 4,918.92 4,919.37 71,566.6K
13:56 4,918.98 4,919.25 4,917.27 4,917.59 32,714.8K
13:57 4,917.37 4,918.41 4,917.37 4,917.64 32,082.1K
13:58 4,918.51 4,918.51 4,916.15 4,916.15 25,980.8K
13:59 4,915.67 4,915.67 4,913.21 4,913.72 42,023.3K
14:00 4,913.94 4,915.94 4,913.94 4,915.80 25,463.8K
14:01 4,915.87 4,918.42 4,915.26 4,918.24 30,100.1K
14:02 4,917.45 4,917.78 4,915.61 4,916.03 41,860.5K
14:03 4,915.97 4,916.35 4,915.77 4,916.25 9,100.3K
14:04 4,917.00 4,917.00 4,916.31 4,916.71 15,390.5K
14:05 4,916.74 4,920.81 4,916.74 4,920.81 60,478.6K
14:06 4,920.24 4,920.24 4,918.84 4,918.84 34,532.4K
14:07 4,919.51 4,922.88 4,919.49 4,922.37 73,301.1K
14:08 4,921.78 4,921.95 4,919.91 4,920.94 32,363.2K
14:09 4,921.17 4,922.54 4,920.31 4,920.31 73,306.5K
14:10 4,920.32 4,920.32 4,917.36 4,917.36 66,307.0K
14:11 4,917.38 4,918.25 4,916.98 4,917.82 81,700.4K
14:12 4,917.58 4,918.49 4,917.34 4,917.63 52,359.5K
14:13 4,917.83 4,918.32 4,917.23 4,918.32 50,026.6K
14:14 4,918.37 4,918.37 4,916.85 4,916.96 25,902.7K
14:15 4,916.61 4,917.11 4,913.83 4,913.83 55,019.5K
14:16 4,913.24 4,913.24 4,911.82 4,913.22 63,635.5K
14:17 4,914.12 4,915.03 4,913.25 4,913.70 41,483.9K
14:18 4,913.71 4,914.03 4,913.01 4,913.29 28,879.9K
14:19 4,913.49 4,913.49 4,912.44 4,912.64 57,703.8K
14:20 4,912.29 4,912.29 4,909.68 4,909.68 44,086.6K
14:21 4,910.13 4,913.27 4,910.13 4,912.18 68,906.1K
14:22 4,913.02 4,913.07 4,912.18 4,912.48 39,286.2K
14:23 4,912.77 4,912.84 4,911.40 4,911.79 32,996.3K
14:24 4,911.64 4,912.74 4,911.64 4,911.95 44,247.3K
14:25 4,911.24 4,912.28 4,911.23 4,912.25 45,340.5K
14:26 4,912.02 4,912.38 4,911.01 4,911.10 53,948.5K
14:27 4,910.90 4,911.91 4,910.90 4,911.91 64,187.3K
14:28 4,911.48 4,912.11 4,910.77 4,910.77 71,410.4K
14:29 4,910.47 4,911.01 4,909.38 4,910.02 99,761.9K
14:30 4,910.03 4,910.96 4,909.83 4,910.30 64,958.4K
14:31 4,910.46 4,911.15 4,907.70 4,908.04 62,844.1K
14:32 4,908.06 4,908.70 4,906.76 4,908.70 82,094.5K
14:33 4,908.86 4,908.86 4,906.59 4,907.26 40,838.1K
14:34 4,907.46 4,907.46 4,901.82 4,901.82 135,779.8K
14:35 4,902.63 4,902.63 4,901.16 4,901.44 47,419.9K
14:36 4,901.90 4,902.71 4,901.87 4,901.87 56,126.8K
14:37 4,901.66 4,902.39 4,900.70 4,901.30 63,093.3K
14:38 4,901.52 4,902.88 4,901.06 4,902.69 58,473.7K
14:39 4,902.38 4,905.24 4,902.38 4,905.24 63,065.2K
14:40 4,905.29 4,905.29 4,902.33 4,903.65 47,628.4K
14:41 4,903.74 4,905.16 4,903.51 4,903.51 43,805.3K
14:42 4,903.62 4,903.62 4,901.85 4,902.12 41,568.3K
14:43 4,902.04 4,903.11 4,901.16 4,903.11 63,930.8K
14:44 4,902.72 4,903.51 4,901.21 4,901.28 46,269.4K
14:45 4,900.85 4,900.85 4,898.27 4,898.27 100,575.6K
14:46 4,897.89 4,898.60 4,897.66 4,897.66 98,505.9K
14:47 4,896.26 4,897.37 4,894.59 4,894.59 147,169.8K
14:48 4,894.41 4,896.46 4,894.34 4,895.42 138,608.8K
14:49 4,895.50 4,898.31 4,895.09 4,897.80 76,410.3K
14:50 4,897.63 4,898.01 4,895.85 4,895.85 86,461.6K
14:51 4,895.79 4,895.80 4,891.46 4,891.46 234,396.4K
14:52 4,891.68 4,898.65 4,891.68 4,898.65 99,752.4K
14:53 4,897.99 4,898.00 4,893.23 4,893.26 153,895.0K
14:54 4,893.65 4,893.65 4,891.25 4,892.79 121,559.8K
14:55 4,893.24 4,893.66 4,892.18 4,893.66 85,967.3K
14:56 4,894.26 4,900.13 4,894.06 4,900.13 110,853.9K
14:57 4,900.33 4,900.95 4,899.64 4,900.38 91,510.1K
14:58 4,900.01 4,902.48 4,900.01 4,901.39 81,541.0K
14:59 4,900.94 4,903.02 4,900.94 4,902.93 41,583.2K
15:00 4,902.54 4,903.98 4,902.46 4,902.70 46,602.2K
15:01 4,903.79 4,903.79 4,900.30 4,900.30 65,180.2K
15:02 4,900.21 4,901.40 4,896.79 4,897.36 78,095.3K
15:03 4,897.08 4,897.08 4,892.13 4,892.13 149,765.1K
15:04 4,892.37 4,892.37 4,889.75 4,890.40 197,685.7K
15:05 4,891.12 4,895.86 4,891.12 4,895.67 166,216.2K
15:06 4,894.83 4,894.83 4,893.04 4,894.06 70,660.6K
15:07 4,893.93 4,898.99 4,893.93 4,898.99 72,662.4K
15:08 4,898.82 4,899.84 4,898.29 4,898.29 49,089.1K
15:09 4,898.23 4,898.23 4,896.13 4,896.13 50,339.8K
15:10 4,896.47 4,898.95 4,896.47 4,898.95 34,500.9K
15:11 4,898.77 4,899.16 4,897.12 4,898.27 46,026.4K
15:12 4,898.01 4,899.15 4,897.02 4,898.54 32,736.5K
15:13 4,899.18 4,900.05 4,899.04 4,899.50 65,994.9K
15:14 4,899.62 4,901.49 4,898.68 4,901.49 65,452.9K
15:15 4,900.91 4,900.91 4,899.68 4,900.05 51,117.4K
15:16 4,900.68 4,900.68 4,898.02 4,899.94 57,049.4K
15:17 4,899.75 4,899.95 4,896.79 4,896.79 32,250.0K
15:18 4,896.37 4,896.52 4,883.60 4,883.60 186,389.7K
15:19 4,884.00 4,884.18 4,882.16 4,882.16 212,950.6K
15:20 4,884.62 4,889.89 4,884.62 4,889.46 128,698.6K
15:21 4,888.73 4,888.97 4,883.43 4,883.59 62,569.9K
15:22 4,883.50 4,887.56 4,883.22 4,887.56 66,818.2K
15:23 4,887.90 4,888.64 4,884.57 4,884.76 63,002.6K
15:24 4,884.82 4,885.27 4,882.78 4,882.78 73,125.5K
15:25 4,883.83 4,887.21 4,882.74 4,887.21 102,533.2K
15:26 4,887.71 4,888.07 4,887.16 4,887.44 163,738.9K
15:27 4,887.05 4,887.27 4,885.59 4,885.59 77,525.8K
15:28 4,886.14 4,886.14 4,883.36 4,883.36 62,010.5K
15:29 4,881.65 4,882.23 4,880.89 4,881.31 71,015.9K
15:30 4,881.14 4,881.14 4,879.48 4,880.13 75,297.3K
15:31 4,880.98 4,882.82 4,880.98 4,881.65 54,029.2K
15:32 4,880.60 4,882.46 4,880.60 4,881.86 97,444.2K
15:33 4,882.93 4,886.86 4,882.93 4,886.84 73,742.1K
15:34 4,887.06 4,887.59 4,884.41 4,885.04 77,980.3K
15:35 4,885.99 4,886.61 4,885.27 4,885.49 55,348.7K
15:36 4,887.18 4,889.22 4,887.18 4,889.22 74,364.5K
15:37 4,890.20 4,891.76 4,890.20 4,891.54 68,342.5K
15:38 4,891.56 4,891.72 4,888.04 4,888.04 69,749.5K
15:39 4,890.16 4,891.11 4,889.90 4,889.95 38,322.1K
15:40 4,888.99 4,888.99 4,886.13 4,886.36 77,723.0K
15:41 4,885.94 4,889.33 4,885.81 4,888.51 271,411.9K
15:42 4,888.85 4,889.42 4,888.54 4,888.91 52,680.1K
15:43 4,889.65 4,889.65 4,887.69 4,888.29 47,738.2K
15:44 4,889.88 4,894.76 4,889.86 4,894.38 161,169.9K
15:45 4,894.72 4,896.71 4,894.35 4,895.75 104,568.3K
15:46 4,896.94 4,899.54 4,896.94 4,899.48 95,784.1K
15:47 4,899.51 4,899.51 4,896.95 4,897.30 92,850.3K
15:48 4,895.00 4,895.00 4,892.13 4,892.28 76,446.8K
15:49 4,892.02 4,892.02 4,891.14 4,891.21 38,807.7K
15:50 4,891.36 4,891.36 4,887.36 4,887.36 80,046.5K
15:51 4,888.43 4,889.75 4,888.43 4,889.45 68,989.9K
15:52 4,889.81 4,889.81 4,888.20 4,888.94 41,042.7K
15:53 4,888.08 4,890.32 4,886.18 4,890.32 76,967.0K
15:54 4,889.81 4,890.52 4,886.74 4,888.07 83,435.6K
15:55 4,888.24 4,888.36 4,884.18 4,884.18 96,045.1K
15:56 4,884.96 4,886.10 4,884.28 4,885.26 72,172.3K
15:57 4,885.29 4,885.29 4,882.37 4,883.31 56,258.6K
15:58 4,884.22 4,884.38 4,883.28 4,884.23 45,381.7K
15:59 4,884.49 4,886.84 4,884.49 4,886.23 35,460.3K
16:00 4,885.16 4,885.24 4,881.70 4,881.70 68,946.7K
16:01 4,881.41 4,883.53 4,875.45 4,875.61 181,303.6K
16:02 4,875.79 4,876.87 4,874.20 4,876.29 82,054.4K
16:03 4,876.26 4,876.40 4,873.15 4,873.38 127,074.8K
16:04 4,872.97 4,873.50 4,871.14 4,871.14 99,358.9K
16:05 4,869.90 4,869.90 4,865.47 4,868.70 213,913.1K
16:06 4,868.95 4,870.45 4,868.04 4,870.45 96,766.8K
16:07 4,870.42 4,874.92 4,870.42 4,874.92 86,888.4K
16:08 4,874.48 4,874.48 4,871.80 4,872.72 64,200.2K
16:09 4,872.98 4,874.60 4,872.64 4,872.64 56,471.0K
16:10 4,871.96 4,872.81 4,870.54 4,872.81 96,271.9K
16:11 4,872.94 4,872.94 4,870.59 4,870.59 81,636.0K
16:12 4,870.25 4,872.76 4,870.25 4,872.62 52,748.9K
16:13 4,872.31 4,872.54 4,869.63 4,869.98 76,121.5K
16:14 4,869.76 4,874.08 4,869.22 4,874.08 66,639.6K
16:15 4,873.66 4,873.71 4,870.06 4,870.06 61,563.1K
16:16 4,869.80 4,870.43 4,868.87 4,868.87 68,671.3K
16:17 4,866.57 4,866.93 4,866.02 4,866.58 104,095.7K
16:18 4,867.23 4,870.22 4,866.25 4,870.05 40,145.9K
16:19 4,870.78 4,871.22 4,869.39 4,869.39 174,829.4K
16:20 4,869.90 4,869.90 4,866.68 4,868.21 79,420.7K
16:21 4,868.35 4,868.35 4,867.14 4,867.14 61,014.4K
16:22 4,867.94 4,867.94 4,864.03 4,864.03 237,900.6K
16:23 4,864.92 4,866.01 4,864.66 4,866.01 115,652.9K
16:24 4,865.80 4,865.80 4,862.95 4,863.45 192,456.8K
16:25 4,862.24 4,863.15 4,862.24 4,863.15 108,289.5K
16:26 4,862.24 4,866.51 4,862.24 4,866.41 116,404.6K
16:27 4,866.39 4,868.35 4,866.19 4,866.88 119,946.8K
16:28 4,867.94 4,867.94 4,865.18 4,865.35 195,276.5K
16:29 4,865.41 4,870.06 4,865.41 4,870.06 182,096.7K
16:30 4,868.70 4,868.70 4,866.31 4,866.31 102,158.1K
16:31 4,865.61 4,866.45 4,865.27 4,865.27 59,123.5K
16:32 4,865.13 4,868.24 4,865.13 4,868.24 129,730.6K
16:33 4,868.38 4,868.38 4,864.52 4,864.52 114,189.1K
16:34 4,864.67 4,864.67 4,859.80 4,859.80 176,356.0K
16:35 4,861.80 4,862.68 4,860.62 4,860.88 79,849.5K
16:36 4,860.95 4,865.12 4,860.95 4,863.69 73,231.6K
16:37 4,863.19 4,863.42 4,862.72 4,863.29 51,594.8K
16:38 4,862.61 4,866.40 4,862.20 4,865.99 70,851.5K
16:39 4,866.33 4,866.33 4,864.76 4,865.84 56,306.8K
16:40 4,865.95 4,866.90 4,865.07 4,866.55 46,834.3K
16:41 4,866.62 4,866.81 4,865.07 4,865.07 36,363.4K
16:42 4,864.04 4,866.13 4,864.04 4,865.88 64,971.0K
16:43 4,865.92 4,870.22 4,865.92 4,870.22 90,007.7K
16:44 4,872.79 4,874.90 4,872.79 4,872.80 174,822.0K
16:45 4,871.01 4,872.36 4,869.44 4,872.36 90,287.9K
16:46 4,874.44 4,874.99 4,872.40 4,872.74 91,606.4K
16:47 4,874.15 4,877.00 4,874.10 4,877.00 45,790.6K
16:48 4,877.09 4,878.19 4,873.80 4,873.80 140,164.7K
16:49 4,874.50 4,875.53 4,874.20 4,875.31 72,076.6K
16:50 4,875.46 4,875.46 4,873.19 4,873.85 74,860.9K
16:51 4,872.45 4,872.45 4,866.34 4,866.34 221,389.6K
16:52 4,864.42 4,865.34 4,862.81 4,862.90 95,914.8K
16:53 4,862.95 4,865.86 4,862.95 4,865.86 66,759.8K
16:54 4,865.98 4,866.04 4,863.66 4,863.95 79,905.3K
16:55 4,865.53 4,865.53 4,864.19 4,864.94 86,757.6K
16:56 4,864.45 4,866.90 4,863.80 4,866.78 121,550.1K
16:57 4,866.99 4,868.74 4,866.85 4,868.74 81,533.1K
16:58 4,868.91 4,870.31 4,868.91 4,869.75 88,936.1K
16:59 4,870.19 4,870.21 4,860.76 4,862.56 166,694.8K
17:00 4,863.25 4,865.23 4,863.25 4,865.23 40,036.5K
17:01 4,865.24 4,865.46 4,864.92 4,865.44 41,978.3K
17:02 4,865.56 4,867.58 4,865.56 4,867.55 58,841.7K
17:03 4,867.47 4,867.47 4,865.36 4,865.47 49,100.1K
17:04 4,864.41 4,865.27 4,864.04 4,864.68 24,188.6K
17:05 4,865.70 4,865.70 4,862.76 4,863.03 43,925.3K
17:06 4,862.92 4,863.89 4,862.34 4,862.94 73,746.4K
17:07 4,862.56 4,864.35 4,862.56 4,864.27 47,593.1K
17:08 4,865.07 4,865.37 4,863.98 4,864.06 51,299.1K
17:09 4,863.36 4,864.44 4,862.94 4,864.44 123,927.3K
17:10 4,864.76 4,867.01 4,864.76 4,867.01 40,753.3K
17:11 4,866.97 4,869.79 4,866.91 4,869.41 94,069.6K
17:12 4,869.32 4,870.38 4,868.69 4,869.59 65,540.7K
17:13 4,872.67 4,873.15 4,871.88 4,872.94 162,962.1K
17:14 4,872.76 4,873.08 4,870.77 4,871.40 78,632.2K
17:15 4,871.40 4,876.48 4,871.40 4,876.48 117,738.4K
17:16 4,876.14 4,877.86 4,870.68 4,870.93 190,413.2K
17:17 4,870.96 4,875.76 4,870.96 4,873.50 146,865.9K
17:18 4,875.06 4,875.47 4,873.33 4,873.82 76,376.9K
17:19 4,873.44 4,874.00 4,869.88 4,871.15 85,838.6K
17:20 4,872.46 4,874.34 4,867.85 4,867.85 80,847.2K
17:21 4,867.66 4,868.29 4,865.68 4,865.68 33,316.4K
17:22 4,865.28 4,867.23 4,865.28 4,867.02 164,369.2K
17:23 4,867.63 4,870.30 4,867.63 4,869.48 62,344.3K
17:24 4,869.58 4,870.28 4,868.98 4,869.04 40,266.1K
17:25 4,867.89 4,868.06 4,866.84 4,866.84 39,119.1K
17:26 4,865.81 4,865.81 4,864.43 4,865.20 58,320.5K
17:27 4,865.34 4,866.30 4,865.05 4,865.67 62,042.0K
17:28 4,865.62 4,866.64 4,863.97 4,863.97 71,617.2K
17:29 4,862.65 4,862.82 4,861.26 4,861.70 111,702.6K
17:30 4,861.41 4,861.41 4,860.18 4,860.18 52,885.8K
17:31 4,860.06 4,860.06 4,855.20 4,855.20 153,096.3K
17:32 4,855.73 4,855.95 4,854.96 4,855.17 96,866.2K
17:33 4,855.95 4,857.30 4,855.53 4,857.29 184,439.3K
17:34 4,857.40 4,857.68 4,854.93 4,854.93 133,805.2K
17:35 4,854.02 4,856.51 4,853.74 4,856.46 193,434.5K
17:36 4,858.33 4,862.22 4,858.33 4,861.02 120,443.8K
17:37 4,860.89 4,861.48 4,857.36 4,858.98 72,344.4K
17:38 4,859.55 4,860.78 4,859.41 4,860.18 47,550.4K
17:39 4,860.87 4,863.49 4,860.87 4,863.49 85,203.7K
17:40 4,863.77 4,864.88 4,863.25 4,864.88 88,660.5K
17:41 4,864.66 4,867.34 4,864.66 4,867.34 72,881.1K
17:42 4,868.03 4,868.03 4,867.31 4,867.53 68,765.8K
17:43 4,868.39 4,869.04 4,867.51 4,867.84 45,387.5K
17:44 4,867.88 4,870.33 4,867.51 4,870.31 31,276.1K
17:45 4,870.98 4,871.30 4,870.65 4,871.12 47,693.3K
17:46 4,870.56 4,870.56 4,868.86 4,868.90 52,041.0K
17:47 4,870.34 4,870.44 4,869.32 4,869.35 35,049.2K
17:48 4,868.74 4,868.74 4,862.92 4,863.26 93,294.1K
17:49 4,863.36 4,863.36 4,861.22 4,861.58 85,106.6K
17:50 4,861.73 4,861.73 4,856.05 4,856.47 342,024.3K
17:51 4,856.26 4,856.59 4,854.63 4,854.74 317,642.9K
17:52 4,854.43 4,854.43 4,851.33 4,852.36 172,016.9K
17:53 4,847.33 4,849.09 4,846.62 4,848.81 797,871.2K
17:54 4,848.97 4,850.86 4,848.69 4,849.23 195,827.1K
17:55 4,849.68 4,849.68 4,839.83 4,839.83 578,041.6K
17:56 4,839.76 4,840.35 4,836.35 4,836.76 517,761.1K
17:57 4,837.50 4,840.60 4,836.86 4,839.28 450,127.9K
17:58 4,839.15 4,840.23 4,832.43 4,833.00 631,657.8K
17:59 4,833.01 4,833.75 4,831.83 4,833.15 708,937.1K
18:00 4,832.81 4,839.86 4,832.04 4,839.58 694,178.0K
18:01 4,840.31 4,840.31 4,837.21 4,837.21 510,916.7K
18:02 4,838.29 4,845.80 4,838.29 4,845.80 385,355.0K
18:03 4,844.54 4,846.20 4,843.69 4,845.94 303,323.4K
18:04 4,845.89 4,846.02 4,842.65 4,843.07 311,206.9K
18:05 4,844.23 4,845.28 4,843.98 4,844.11 252,306.0K
18:06 4,845.72 4,848.28 4,844.46 4,847.50 247,597.5K
18:07 4,848.23 4,848.78 4,847.37 4,848.10 189,965.8K
18:08 4,848.22 4,848.47 4,846.02 4,848.47 218,817.2K
18:09 4,848.02 4,848.52 4,846.86 4,846.96 121,237.2K
18:10 4,845.41 4,849.06 4,844.68 4,849.06 226,700.6K
18:11 4,848.70 4,851.22 4,847.01 4,847.01 138,176.0K
18:12 4,847.14 4,848.35 4,844.17 4,844.17 187,923.8K
18:13 4,844.91 4,845.09 4,843.75 4,844.96 108,585.6K
18:14 4,844.40 4,849.35 4,844.40 4,849.35 168,961.1K
18:15 4,849.67 4,850.24 4,849.21 4,849.21 104,532.5K
18:16 4,848.27 4,848.35 4,846.67 4,846.67 128,623.3K
18:17 4,847.63 4,847.63 4,843.53 4,843.53 166,624.4K
18:18 4,843.10 4,844.45 4,842.97 4,844.45 152,852.5K
18:19 4,844.38 4,844.42 4,840.56 4,841.32 243,459.2K
18:20 4,842.47 4,842.47 4,839.49 4,841.50 254,992.7K
18:21 4,841.60 4,841.60 4,837.11 4,837.36 423,364.6K
18:22 4,837.25 4,842.69 4,837.23 4,842.15 264,567.2K
18:23 4,841.36 4,843.79 4,839.92 4,843.79 183,087.6K
18:24 4,845.54 4,847.03 4,845.51 4,846.22 116,219.2K
18:25 4,845.99 4,845.99 4,844.49 4,845.64 118,388.4K
18:26 4,845.23 4,847.42 4,845.03 4,847.42 84,173.5K
18:27 4,851.51 4,851.52 4,848.29 4,848.51 154,732.3K
18:28 4,848.66 4,848.66 4,847.20 4,847.86 104,110.4K
18:29 4,846.88 4,846.88 4,843.05 4,843.17 146,779.6K
18:30 4,843.30 4,846.27 4,843.30 4,846.27 104,524.8K
18:31 4,845.98 4,850.48 4,845.98 4,850.48 168,633.6K
18:32 4,850.43 4,851.78 4,850.43 4,851.20 132,046.7K
18:33 4,849.63 4,854.00 4,849.63 4,854.00 108,650.0K
18:34 4,853.83 4,853.98 4,852.30 4,852.36 65,016.1K
18:35 4,850.78 4,850.78 4,845.00 4,845.41 187,072.9K
18:36 4,845.28 4,846.55 4,843.36 4,843.36 112,442.6K
18:37 4,841.49 4,841.49 4,840.30 4,840.57 116,431.5K
18:38 4,842.01 4,842.46 4,841.59 4,842.46 96,965.5K
18:39 4,842.63 4,843.17 4,841.86 4,843.17 134,707.8K
18:40 4,843.28 4,843.28 4,843.28 4,843.28 9,757.7K
18:51 4,843.91 4,843.91 4,843.91 4,843.91 181,936.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible