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 4,837.30 4,837.30 4,831.86 4,834.36 318,610.9K
10:01 4,832.84 4,832.96 4,825.26 4,825.26 312,495.8K
10:02 4,826.33 4,838.81 4,825.80 4,838.81 424,618.9K
10:03 4,840.61 4,843.55 4,840.61 4,843.02 381,243.0K
10:04 4,842.78 4,848.32 4,842.78 4,848.13 351,061.9K
10:05 4,851.03 4,851.10 4,849.51 4,849.84 342,482.4K
10:06 4,850.11 4,850.11 4,845.86 4,845.86 216,999.2K
10:07 4,844.51 4,844.51 4,839.82 4,839.89 229,417.6K
10:08 4,840.04 4,840.42 4,838.56 4,840.42 198,729.8K
10:09 4,840.54 4,840.95 4,839.06 4,839.06 149,295.0K
10:10 4,838.90 4,844.03 4,838.90 4,844.03 197,221.5K
10:11 4,844.60 4,845.02 4,841.93 4,843.43 244,823.2K
10:12 4,844.75 4,845.67 4,844.75 4,845.47 164,830.9K
10:13 4,846.10 4,848.77 4,846.04 4,848.52 287,716.9K
10:14 4,848.44 4,848.77 4,843.49 4,843.49 183,005.5K
10:15 4,840.78 4,843.16 4,839.99 4,839.99 252,475.1K
10:16 4,840.80 4,842.22 4,840.80 4,842.18 140,347.0K
10:17 4,842.36 4,842.69 4,841.47 4,842.25 139,848.1K
10:18 4,842.00 4,842.00 4,835.52 4,835.52 177,581.0K
10:19 4,835.20 4,836.20 4,830.74 4,830.74 201,282.1K
10:20 4,831.83 4,834.13 4,826.95 4,826.95 195,045.6K
10:21 4,826.64 4,830.55 4,826.64 4,829.98 224,915.1K
10:22 4,830.63 4,830.63 4,823.29 4,825.32 213,878.1K
10:23 4,826.49 4,827.15 4,822.53 4,822.53 148,761.7K
10:24 4,823.83 4,826.84 4,823.69 4,826.84 167,511.5K
10:25 4,825.66 4,825.66 4,819.39 4,819.39 191,641.1K
10:26 4,815.86 4,815.86 4,811.67 4,812.02 327,246.7K
10:27 4,809.92 4,809.92 4,802.64 4,803.61 378,810.1K
10:28 4,804.13 4,808.33 4,804.13 4,808.02 343,283.5K
10:29 4,807.24 4,809.21 4,805.84 4,807.98 159,574.8K
10:30 4,808.60 4,809.14 4,806.31 4,809.00 162,001.2K
10:31 4,810.20 4,814.86 4,810.20 4,814.86 179,681.0K
10:32 4,816.79 4,816.79 4,814.95 4,816.29 222,446.2K
10:33 4,817.53 4,817.53 4,811.71 4,811.71 257,837.1K
10:34 4,811.72 4,815.98 4,811.72 4,814.46 102,901.9K
10:35 4,814.39 4,816.19 4,812.55 4,812.86 98,515.6K
10:36 4,812.97 4,814.40 4,812.59 4,814.40 128,657.2K
10:37 4,816.61 4,818.27 4,814.76 4,818.27 128,486.9K
10:38 4,817.73 4,824.28 4,817.73 4,822.46 229,403.6K
10:39 4,822.54 4,822.54 4,819.30 4,820.19 97,957.2K
10:40 4,817.59 4,817.59 4,805.12 4,805.19 365,786.2K
10:41 4,806.04 4,809.02 4,806.04 4,807.24 120,586.2K
10:42 4,806.42 4,806.42 4,803.07 4,805.33 159,451.2K
10:43 4,804.51 4,804.96 4,803.20 4,803.55 101,099.5K
10:44 4,803.55 4,807.89 4,803.55 4,807.02 98,593.1K
10:45 4,807.25 4,808.46 4,804.29 4,804.54 106,010.8K
10:46 4,804.52 4,805.13 4,799.39 4,799.71 283,368.9K
10:47 4,800.64 4,800.77 4,794.45 4,794.45 153,286.7K
10:48 4,792.45 4,795.91 4,791.54 4,795.91 272,317.0K
10:49 4,793.85 4,796.93 4,793.35 4,795.52 208,542.8K
10:50 4,792.17 4,793.92 4,790.78 4,791.04 414,277.9K
10:51 4,794.59 4,795.35 4,790.56 4,790.56 243,526.6K
10:52 4,794.86 4,798.43 4,794.86 4,797.17 232,503.4K
10:53 4,798.50 4,801.01 4,797.71 4,797.71 164,989.3K
10:54 4,797.61 4,798.98 4,797.61 4,798.71 129,158.0K
10:55 4,798.50 4,798.50 4,795.37 4,796.86 120,590.0K
10:56 4,795.79 4,795.79 4,793.10 4,793.21 107,067.6K
10:57 4,791.84 4,796.38 4,790.93 4,794.34 158,944.7K
10:58 4,794.20 4,795.39 4,790.71 4,792.61 97,962.9K
10:59 4,792.40 4,792.40 4,788.38 4,790.35 127,421.5K
11:00 4,789.53 4,790.15 4,789.09 4,789.09 124,182.5K
11:01 4,788.27 4,788.27 4,785.80 4,786.50 123,089.1K
11:02 4,788.69 4,791.30 4,786.72 4,786.72 166,351.5K
11:03 4,787.94 4,791.19 4,787.04 4,791.19 163,751.7K
11:04 4,789.64 4,791.79 4,789.53 4,791.69 118,668.2K
11:05 4,791.47 4,791.47 4,788.83 4,788.97 115,357.8K
11:06 4,788.97 4,790.93 4,788.97 4,789.49 158,054.4K
11:07 4,790.40 4,791.46 4,789.70 4,789.79 187,610.0K
11:08 4,790.14 4,792.11 4,790.14 4,791.93 85,168.3K
11:09 4,792.84 4,796.42 4,792.84 4,795.59 228,993.9K
11:10 4,795.57 4,797.01 4,794.64 4,796.67 167,535.9K
11:11 4,796.58 4,797.02 4,794.35 4,794.35 124,312.1K
11:12 4,794.54 4,796.55 4,794.03 4,796.11 80,030.3K
11:13 4,795.86 4,800.62 4,795.68 4,800.62 98,777.4K
11:14 4,800.83 4,802.33 4,800.15 4,800.76 157,431.8K
11:15 4,799.50 4,800.20 4,797.77 4,799.86 113,914.3K
11:16 4,800.34 4,800.62 4,797.21 4,797.49 75,753.1K
11:17 4,797.41 4,798.10 4,796.59 4,797.10 83,463.6K
11:18 4,796.72 4,796.99 4,791.45 4,792.35 145,626.4K
11:19 4,793.26 4,793.83 4,791.70 4,793.83 78,616.8K
11:20 4,794.25 4,794.25 4,789.57 4,789.57 138,633.0K
11:21 4,788.54 4,791.56 4,788.30 4,791.56 99,696.9K
11:22 4,791.99 4,793.05 4,789.98 4,791.69 50,375.4K
11:23 4,792.71 4,795.39 4,792.71 4,795.29 63,111.2K
11:24 4,794.41 4,796.63 4,794.41 4,795.99 89,061.7K
11:25 4,793.16 4,794.55 4,793.16 4,794.44 57,375.2K
11:26 4,794.78 4,794.78 4,793.52 4,793.93 40,175.9K
11:27 4,794.21 4,794.44 4,793.71 4,794.06 32,897.9K
11:28 4,794.46 4,799.31 4,794.46 4,799.31 69,715.8K
11:29 4,798.96 4,799.42 4,797.75 4,798.01 89,103.2K
11:30 4,798.10 4,798.56 4,795.96 4,796.01 55,771.9K
11:31 4,796.16 4,802.15 4,796.16 4,801.12 77,848.8K
11:32 4,799.77 4,799.77 4,796.08 4,796.21 97,278.2K
11:33 4,796.50 4,800.04 4,796.50 4,800.04 72,751.3K
11:34 4,799.44 4,799.62 4,798.27 4,798.46 74,153.0K
11:35 4,798.95 4,798.95 4,795.38 4,795.57 74,672.7K
11:36 4,795.58 4,795.76 4,793.65 4,793.65 72,475.6K
11:37 4,793.94 4,793.94 4,787.67 4,787.67 182,740.4K
11:38 4,786.59 4,787.62 4,785.75 4,786.56 177,084.5K
11:39 4,786.34 4,788.53 4,785.59 4,788.28 81,164.6K
11:40 4,788.20 4,790.68 4,787.63 4,788.87 70,059.7K
11:41 4,790.03 4,790.29 4,786.22 4,786.22 85,619.1K
11:42 4,786.34 4,787.35 4,786.11 4,787.35 56,548.6K
11:43 4,787.51 4,787.51 4,783.88 4,784.01 196,788.3K
11:44 4,784.56 4,789.27 4,784.02 4,789.27 102,197.8K
11:45 4,788.27 4,788.27 4,786.49 4,786.58 53,662.2K
11:46 4,785.21 4,787.59 4,784.57 4,785.55 84,788.1K
11:47 4,784.70 4,784.70 4,781.18 4,781.18 83,041.6K
11:48 4,781.28 4,781.28 4,778.72 4,778.72 189,999.2K
11:49 4,780.36 4,784.05 4,780.36 4,784.05 144,391.3K
11:50 4,783.63 4,783.63 4,780.74 4,781.78 70,496.7K
11:51 4,781.96 4,782.24 4,780.61 4,780.61 52,659.1K
11:52 4,782.32 4,789.29 4,781.87 4,788.57 215,141.5K
11:53 4,786.39 4,789.35 4,785.92 4,785.92 169,520.7K
11:54 4,786.34 4,788.21 4,786.34 4,787.44 88,581.8K
11:55 4,787.37 4,791.61 4,785.64 4,791.61 110,336.7K
11:56 4,792.63 4,794.87 4,792.23 4,792.66 143,977.9K
11:57 4,792.85 4,795.09 4,792.77 4,793.75 68,899.3K
11:58 4,794.02 4,794.02 4,790.26 4,791.18 76,284.2K
11:59 4,791.00 4,797.45 4,789.60 4,796.94 175,542.8K
12:00 4,796.86 4,797.57 4,793.09 4,793.09 105,535.2K
12:01 4,793.84 4,794.11 4,792.98 4,792.98 66,558.2K
12:02 4,792.85 4,794.65 4,792.85 4,794.11 47,656.7K
12:03 4,794.34 4,794.34 4,792.57 4,792.73 35,113.5K
12:04 4,793.37 4,793.74 4,792.48 4,792.48 32,397.9K
12:05 4,791.30 4,792.10 4,789.47 4,792.10 67,968.6K
12:06 4,791.97 4,792.50 4,791.07 4,791.07 42,276.1K
12:07 4,791.17 4,793.52 4,791.17 4,793.14 38,817.3K
12:08 4,793.10 4,794.55 4,792.90 4,794.55 23,021.4K
12:09 4,794.41 4,794.43 4,792.05 4,792.18 34,968.4K
12:10 4,792.50 4,797.36 4,792.50 4,796.25 71,310.9K
12:11 4,795.05 4,799.10 4,794.63 4,798.82 71,265.2K
12:12 4,798.85 4,798.85 4,796.09 4,796.09 44,228.7K
12:13 4,796.73 4,796.73 4,795.58 4,795.71 32,268.8K
12:14 4,794.00 4,797.74 4,794.00 4,796.83 43,013.7K
12:15 4,796.14 4,798.44 4,796.14 4,798.44 69,158.0K
12:16 4,798.31 4,798.63 4,797.21 4,797.38 28,952.6K
12:17 4,797.58 4,801.31 4,797.26 4,800.14 81,559.1K
12:18 4,800.30 4,801.48 4,800.30 4,801.48 73,954.8K
12:19 4,801.12 4,802.75 4,801.12 4,802.61 80,273.6K
12:20 4,802.22 4,802.22 4,801.43 4,801.76 52,321.2K
12:21 4,801.68 4,801.89 4,799.06 4,799.15 44,023.9K
12:22 4,799.00 4,799.23 4,798.66 4,798.97 35,091.6K
12:23 4,798.84 4,798.84 4,797.71 4,798.55 59,315.0K
12:24 4,798.31 4,798.82 4,798.12 4,798.82 27,965.9K
12:25 4,798.74 4,798.80 4,793.37 4,793.37 105,605.5K
12:26 4,793.83 4,794.82 4,793.41 4,794.64 50,302.2K
12:27 4,794.64 4,794.64 4,793.22 4,793.56 94,873.0K
12:28 4,793.19 4,793.88 4,792.20 4,792.20 78,402.2K
12:29 4,791.93 4,793.36 4,791.93 4,792.82 60,095.9K
12:30 4,792.92 4,792.92 4,790.30 4,790.30 73,064.7K
12:31 4,790.63 4,793.72 4,789.78 4,793.72 58,904.4K
12:32 4,793.96 4,794.34 4,793.49 4,793.49 47,910.1K
12:33 4,792.96 4,792.96 4,791.35 4,792.33 38,854.2K
12:34 4,792.54 4,794.38 4,792.54 4,793.21 33,099.5K
12:35 4,793.27 4,793.27 4,791.09 4,791.09 59,506.9K
12:36 4,791.61 4,792.27 4,790.62 4,790.62 56,462.3K
12:37 4,791.02 4,796.55 4,791.02 4,795.37 67,540.9K
12:38 4,794.89 4,795.26 4,793.33 4,793.42 42,205.3K
12:39 4,795.17 4,796.51 4,795.17 4,795.81 40,882.6K
12:40 4,794.82 4,795.39 4,794.53 4,795.36 35,389.6K
12:41 4,795.32 4,797.09 4,795.32 4,797.09 79,450.6K
12:42 4,796.97 4,798.88 4,796.52 4,798.88 59,968.6K
12:43 4,798.61 4,802.29 4,798.61 4,801.80 142,002.2K
12:44 4,802.16 4,802.42 4,800.54 4,801.58 97,463.3K
12:45 4,800.83 4,800.83 4,799.00 4,799.13 49,085.1K
12:46 4,798.86 4,801.31 4,798.86 4,801.31 63,113.4K
12:47 4,802.28 4,802.91 4,801.84 4,801.94 57,606.3K
12:48 4,801.76 4,802.31 4,800.73 4,800.75 39,315.1K
12:49 4,800.61 4,802.24 4,800.61 4,802.24 27,124.1K
12:50 4,802.53 4,803.88 4,802.50 4,803.55 77,491.9K
12:51 4,803.63 4,805.34 4,803.44 4,804.68 61,046.1K
12:52 4,805.00 4,806.99 4,804.95 4,806.61 77,126.2K
12:53 4,806.96 4,813.60 4,806.75 4,813.51 154,286.6K
12:54 4,812.27 4,815.32 4,811.02 4,815.32 155,902.9K
12:55 4,815.31 4,816.39 4,815.08 4,815.77 321,373.6K
12:56 4,815.73 4,816.11 4,813.59 4,813.83 70,255.6K
12:57 4,813.33 4,813.33 4,811.32 4,811.50 65,891.0K
12:58 4,811.93 4,812.14 4,811.18 4,811.80 62,921.7K
12:59 4,812.09 4,812.88 4,812.09 4,812.63 55,058.3K
13:00 4,813.21 4,814.40 4,812.88 4,813.26 65,090.9K
13:01 4,813.40 4,813.40 4,811.68 4,812.03 55,900.7K
13:02 4,811.62 4,812.07 4,809.59 4,812.07 68,949.8K
13:03 4,812.11 4,815.12 4,811.23 4,815.12 50,955.5K
13:04 4,814.77 4,815.03 4,814.20 4,814.67 39,468.8K
13:05 4,814.91 4,814.91 4,813.74 4,813.83 49,222.1K
13:06 4,813.95 4,814.37 4,813.67 4,813.71 67,495.4K
13:07 4,813.27 4,814.33 4,813.24 4,814.33 42,089.8K
13:08 4,814.56 4,815.05 4,813.34 4,813.34 77,906.6K
13:09 4,813.51 4,813.57 4,811.07 4,811.41 49,451.9K
13:10 4,811.50 4,815.47 4,811.50 4,814.45 99,436.8K
13:11 4,813.95 4,814.39 4,812.59 4,813.38 64,612.6K
13:12 4,813.32 4,813.52 4,812.66 4,812.84 44,746.3K
13:13 4,813.30 4,815.46 4,813.30 4,815.46 45,271.8K
13:14 4,815.59 4,819.07 4,815.59 4,818.99 145,281.2K
13:15 4,819.18 4,821.12 4,818.61 4,821.12 155,478.5K
13:16 4,821.86 4,823.56 4,821.65 4,822.74 159,721.3K
13:17 4,822.13 4,822.14 4,817.50 4,817.55 101,112.0K
13:18 4,817.46 4,818.33 4,814.67 4,818.09 80,722.3K
13:19 4,817.39 4,817.83 4,817.12 4,817.18 43,642.6K
13:20 4,817.06 4,817.06 4,813.97 4,814.29 52,575.8K
13:21 4,814.35 4,815.13 4,813.20 4,814.10 71,025.9K
13:22 4,813.72 4,814.14 4,813.25 4,813.77 44,367.3K
13:23 4,813.65 4,813.94 4,813.23 4,813.86 61,437.9K
13:24 4,813.27 4,814.16 4,813.09 4,813.18 37,748.3K
13:25 4,813.04 4,814.23 4,812.59 4,812.59 70,202.2K
13:26 4,812.66 4,813.27 4,812.50 4,812.59 43,500.5K
13:27 4,813.02 4,816.18 4,813.02 4,816.01 100,034.1K
13:28 4,815.86 4,816.38 4,814.31 4,814.41 89,015.4K
13:29 4,814.61 4,815.31 4,809.63 4,809.63 82,924.7K
13:30 4,809.51 4,811.56 4,809.51 4,810.31 83,349.3K
13:31 4,811.31 4,815.47 4,811.31 4,814.25 86,917.8K
13:32 4,814.42 4,816.91 4,814.42 4,816.04 68,861.0K
13:33 4,815.68 4,816.90 4,815.52 4,816.90 35,679.5K
13:34 4,816.72 4,817.11 4,816.42 4,816.97 39,583.7K
13:35 4,817.32 4,818.57 4,817.05 4,818.35 40,813.9K
13:36 4,818.44 4,821.91 4,818.44 4,820.49 109,143.9K
13:37 4,820.70 4,821.03 4,817.97 4,819.19 74,329.3K
13:38 4,819.14 4,821.15 4,819.13 4,821.15 52,182.2K
13:39 4,820.84 4,821.85 4,820.64 4,821.85 47,222.2K
13:40 4,821.64 4,824.99 4,821.49 4,824.63 118,414.8K
13:41 4,824.67 4,825.58 4,824.37 4,824.94 49,895.1K
13:42 4,824.33 4,824.33 4,823.08 4,823.08 52,135.9K
13:43 4,823.61 4,823.62 4,818.87 4,819.25 101,985.5K
13:44 4,819.59 4,820.11 4,819.56 4,819.86 40,612.7K
13:45 4,816.78 4,818.05 4,816.57 4,817.43 97,773.5K
13:46 4,817.07 4,817.54 4,816.01 4,816.01 58,452.3K
13:47 4,816.87 4,817.58 4,816.46 4,817.27 52,764.2K
13:48 4,816.86 4,817.33 4,816.50 4,816.50 92,241.0K
13:49 4,816.26 4,816.26 4,814.07 4,815.88 91,483.4K
13:50 4,815.79 4,816.82 4,815.52 4,816.79 62,349.3K
13:51 4,817.03 4,817.03 4,815.63 4,816.88 34,978.1K
13:52 4,817.06 4,818.19 4,815.64 4,815.64 152,646.7K
13:53 4,815.66 4,815.66 4,812.65 4,813.76 87,371.0K
13:54 4,814.67 4,814.67 4,811.92 4,811.92 77,349.8K
13:55 4,811.99 4,811.99 4,809.56 4,809.56 83,949.2K
13:56 4,809.12 4,809.21 4,807.84 4,808.46 67,957.8K
13:57 4,808.64 4,809.69 4,808.21 4,808.61 65,183.2K
13:58 4,808.47 4,810.47 4,808.47 4,810.47 61,457.9K
13:59 4,810.84 4,812.48 4,810.84 4,812.28 43,268.8K
14:00 4,812.61 4,812.76 4,811.54 4,811.54 41,416.7K
14:01 4,811.83 4,811.88 4,809.19 4,809.19 83,555.5K
14:02 4,809.30 4,809.43 4,808.58 4,808.99 52,754.5K
14:03 4,808.44 4,808.44 4,807.32 4,808.15 36,736.3K
14:04 4,808.26 4,808.30 4,807.31 4,807.31 36,973.7K
14:05 4,807.57 4,807.58 4,806.50 4,806.79 75,973.2K
14:06 4,806.73 4,807.01 4,805.68 4,806.87 43,722.0K
14:07 4,807.21 4,807.42 4,804.94 4,804.94 78,711.5K
14:08 4,804.81 4,805.06 4,802.79 4,802.97 117,885.9K
14:09 4,802.91 4,803.10 4,800.41 4,800.41 77,982.7K
14:10 4,799.48 4,800.11 4,799.31 4,799.68 127,067.8K
14:11 4,800.58 4,800.74 4,799.83 4,799.83 87,547.5K
14:12 4,799.48 4,799.55 4,796.57 4,798.82 127,265.3K
14:13 4,801.08 4,802.67 4,800.94 4,802.67 59,071.1K
14:14 4,802.66 4,802.78 4,799.49 4,800.99 73,296.9K
14:15 4,801.43 4,801.43 4,799.92 4,800.20 51,861.2K
14:16 4,799.95 4,806.49 4,799.95 4,806.49 144,263.2K
14:17 4,806.27 4,806.27 4,803.56 4,805.78 26,748.1K
14:18 4,805.73 4,805.95 4,804.32 4,804.66 37,356.4K
14:19 4,805.11 4,805.91 4,804.54 4,805.86 31,447.4K
14:20 4,805.09 4,805.79 4,804.54 4,805.66 25,988.4K
14:21 4,806.01 4,806.13 4,805.51 4,806.01 26,717.7K
14:22 4,805.74 4,806.58 4,804.80 4,806.45 33,264.0K
14:23 4,806.04 4,806.29 4,805.66 4,805.77 21,352.0K
14:24 4,806.12 4,806.25 4,805.57 4,805.57 21,447.4K
14:25 4,805.45 4,805.45 4,803.62 4,803.97 61,393.6K
14:26 4,803.02 4,803.02 4,798.77 4,798.77 112,932.1K
14:27 4,798.61 4,798.61 4,796.35 4,796.35 68,867.1K
14:28 4,795.96 4,797.61 4,795.96 4,796.44 59,288.2K
14:29 4,796.95 4,797.06 4,795.26 4,795.77 49,318.9K
14:30 4,796.42 4,796.42 4,793.39 4,793.39 88,907.9K
14:31 4,793.45 4,793.50 4,791.49 4,791.49 70,078.9K
14:32 4,791.36 4,792.18 4,791.19 4,791.79 81,051.7K
14:33 4,791.70 4,792.10 4,791.06 4,791.27 63,030.5K
14:34 4,791.55 4,791.55 4,790.28 4,790.31 80,806.0K
14:35 4,788.47 4,788.75 4,787.22 4,788.20 107,133.3K
14:36 4,788.35 4,788.81 4,784.39 4,784.39 159,341.5K
14:37 4,784.19 4,786.56 4,784.19 4,786.56 140,913.2K
14:38 4,786.96 4,786.96 4,783.56 4,783.89 97,171.3K
14:39 4,784.09 4,784.09 4,780.15 4,780.15 129,065.0K
14:40 4,780.12 4,781.45 4,778.53 4,781.45 156,734.4K
14:41 4,781.22 4,781.73 4,780.80 4,780.80 80,700.4K
14:42 4,780.61 4,782.18 4,778.70 4,782.18 103,012.7K
14:43 4,782.37 4,794.59 4,782.37 4,793.90 255,350.9K
14:44 4,794.98 4,795.44 4,793.20 4,793.32 79,240.5K
14:45 4,793.15 4,793.30 4,788.05 4,788.32 82,807.6K
14:46 4,792.78 4,794.51 4,792.69 4,793.27 55,776.0K
14:47 4,793.27 4,795.99 4,792.44 4,795.99 48,073.6K
14:48 4,795.93 4,796.52 4,794.94 4,795.04 66,106.6K
14:49 4,795.64 4,795.67 4,794.01 4,794.39 31,335.2K
14:50 4,794.42 4,796.03 4,793.24 4,796.03 57,013.9K
14:51 4,797.12 4,797.12 4,796.38 4,796.44 25,724.4K
14:52 4,795.91 4,800.50 4,795.25 4,799.31 107,507.6K
14:53 4,799.16 4,799.49 4,796.99 4,798.34 50,417.1K
14:54 4,798.70 4,802.30 4,798.36 4,802.13 66,737.7K
14:55 4,801.16 4,801.67 4,796.60 4,796.60 75,092.8K
14:56 4,796.83 4,798.78 4,796.83 4,797.99 26,721.3K
14:57 4,798.40 4,798.50 4,797.50 4,797.66 39,933.6K
14:58 4,797.58 4,809.60 4,797.58 4,808.21 209,600.4K
14:59 4,807.31 4,807.36 4,803.66 4,803.87 81,656.9K
15:00 4,803.44 4,807.38 4,803.41 4,805.64 76,642.6K
15:01 4,805.62 4,805.90 4,804.82 4,805.14 21,937.6K
15:02 4,805.11 4,805.11 4,800.10 4,800.10 64,318.4K
15:03 4,800.36 4,800.36 4,799.17 4,799.49 36,726.2K
15:04 4,800.41 4,800.65 4,798.99 4,799.07 45,857.5K
15:05 4,799.14 4,799.14 4,797.03 4,797.09 43,314.4K
15:06 4,797.22 4,797.63 4,796.89 4,796.96 21,253.3K
15:07 4,797.22 4,799.44 4,797.17 4,799.19 26,000.3K
15:08 4,798.70 4,799.55 4,797.58 4,797.58 30,658.7K
15:09 4,797.86 4,797.86 4,796.21 4,796.21 43,952.9K
15:10 4,795.82 4,797.72 4,795.03 4,797.03 50,067.0K
15:11 4,797.55 4,797.76 4,795.80 4,795.97 25,101.7K
15:12 4,795.86 4,795.86 4,791.84 4,791.84 101,666.6K
15:13 4,791.31 4,794.51 4,791.09 4,792.79 63,524.2K
15:14 4,792.65 4,795.52 4,792.65 4,794.37 55,621.6K
15:15 4,794.35 4,799.29 4,794.35 4,798.74 51,185.3K
15:16 4,798.80 4,799.69 4,798.40 4,798.75 63,711.8K
15:17 4,798.89 4,800.92 4,798.89 4,800.92 52,077.7K
15:18 4,799.74 4,803.59 4,799.74 4,803.59 51,652.0K
15:19 4,802.89 4,803.43 4,802.31 4,803.21 39,267.0K
15:20 4,803.56 4,804.04 4,802.25 4,803.48 56,566.6K
15:21 4,804.23 4,804.48 4,803.31 4,803.62 54,372.7K
15:22 4,803.95 4,804.21 4,801.65 4,801.65 41,396.8K
15:23 4,802.47 4,802.93 4,802.23 4,802.47 17,230.7K
15:24 4,802.32 4,802.33 4,801.91 4,802.07 25,202.8K
15:25 4,802.29 4,802.29 4,799.56 4,799.56 66,033.9K
15:26 4,799.31 4,805.37 4,799.31 4,804.86 70,666.5K
15:27 4,804.89 4,807.01 4,804.89 4,806.99 77,471.4K
15:28 4,806.46 4,807.67 4,804.27 4,804.97 40,766.1K
15:29 4,805.98 4,805.99 4,801.58 4,801.58 39,844.8K
15:30 4,801.71 4,802.70 4,801.69 4,802.70 15,211.4K
15:31 4,802.99 4,804.29 4,802.99 4,804.29 21,318.8K
15:32 4,803.80 4,803.80 4,802.46 4,802.91 15,843.9K
15:33 4,803.08 4,803.17 4,799.65 4,800.35 44,957.0K
15:34 4,799.06 4,799.22 4,798.84 4,798.88 34,304.2K
15:35 4,797.48 4,799.78 4,797.40 4,799.67 38,493.3K
15:36 4,799.39 4,799.48 4,798.22 4,798.22 30,008.5K
15:37 4,798.19 4,799.58 4,797.58 4,799.58 44,324.7K
15:38 4,799.61 4,799.92 4,799.07 4,799.27 16,054.4K
15:39 4,799.29 4,799.51 4,797.47 4,797.74 25,401.0K
15:40 4,796.92 4,797.77 4,796.24 4,797.77 55,355.4K
15:41 4,796.80 4,796.84 4,795.94 4,796.25 23,030.3K
15:42 4,799.20 4,799.53 4,797.35 4,797.35 43,341.4K
15:43 4,797.10 4,798.78 4,796.38 4,797.22 54,280.6K
15:44 4,797.24 4,797.70 4,796.83 4,797.11 45,074.2K
15:45 4,796.93 4,797.04 4,795.20 4,795.20 33,933.4K
15:46 4,794.98 4,795.55 4,788.77 4,788.96 185,180.2K
15:47 4,788.98 4,791.32 4,788.92 4,791.32 98,822.6K
15:48 4,791.50 4,791.50 4,789.09 4,791.35 48,222.0K
15:49 4,791.24 4,791.84 4,791.16 4,791.84 28,763.7K
15:50 4,793.15 4,793.59 4,790.36 4,790.87 36,276.5K
15:51 4,791.13 4,791.13 4,789.04 4,789.04 105,773.1K
15:52 4,788.68 4,789.37 4,784.60 4,784.60 252,520.0K
15:53 4,784.56 4,786.58 4,784.19 4,786.40 75,536.4K
15:54 4,787.01 4,789.50 4,787.01 4,788.57 65,849.9K
15:55 4,787.53 4,787.53 4,783.89 4,783.89 111,846.5K
15:56 4,784.66 4,784.90 4,781.36 4,781.36 94,959.4K
15:57 4,782.37 4,783.08 4,781.78 4,782.65 70,911.6K
15:58 4,782.65 4,783.04 4,776.09 4,776.09 360,308.6K
15:59 4,776.33 4,776.40 4,774.89 4,775.63 177,705.8K
16:00 4,774.50 4,774.63 4,772.87 4,773.07 270,349.1K
16:01 4,773.93 4,776.08 4,773.54 4,775.92 188,785.8K
16:02 4,777.12 4,778.28 4,775.74 4,776.78 115,513.5K
16:03 4,775.15 4,776.39 4,774.73 4,776.14 109,094.7K
16:04 4,774.27 4,774.27 4,769.48 4,771.89 143,442.4K
16:05 4,770.77 4,773.37 4,770.42 4,772.81 148,704.3K
16:06 4,776.75 4,780.21 4,776.31 4,779.98 136,604.8K
16:07 4,780.95 4,780.95 4,777.10 4,777.51 78,989.6K
16:08 4,777.31 4,777.47 4,774.64 4,774.64 118,382.5K
16:09 4,774.65 4,777.93 4,774.65 4,777.93 104,126.6K
16:10 4,778.07 4,779.06 4,777.81 4,779.02 84,997.8K
16:11 4,778.22 4,782.41 4,778.22 4,781.41 94,906.6K
16:12 4,782.22 4,782.46 4,781.39 4,781.58 85,351.6K
16:13 4,781.70 4,783.20 4,781.70 4,782.16 90,666.4K
16:14 4,781.84 4,782.46 4,781.38 4,781.38 48,841.7K
16:15 4,780.87 4,780.87 4,777.85 4,778.37 132,955.7K
16:16 4,778.30 4,778.61 4,776.01 4,776.01 83,702.6K
16:17 4,775.96 4,779.10 4,774.24 4,779.10 86,425.5K
16:18 4,778.67 4,778.67 4,772.66 4,772.66 92,145.1K
16:19 4,772.75 4,774.49 4,772.65 4,772.98 106,253.9K
16:20 4,773.08 4,777.18 4,772.35 4,777.18 167,858.4K
16:21 4,777.45 4,777.48 4,774.93 4,775.65 79,757.6K
16:22 4,775.91 4,777.14 4,775.63 4,777.11 55,046.5K
16:23 4,778.95 4,781.43 4,778.95 4,781.43 140,189.2K
16:24 4,780.53 4,780.83 4,779.38 4,779.38 55,154.6K
16:25 4,779.37 4,780.90 4,779.26 4,780.88 48,300.2K
16:26 4,781.29 4,782.41 4,781.14 4,782.41 55,515.7K
16:27 4,781.75 4,782.49 4,781.41 4,782.49 56,343.9K
16:28 4,782.37 4,784.33 4,782.37 4,784.33 64,210.8K
16:29 4,785.23 4,785.48 4,784.82 4,784.82 92,239.4K
16:30 4,784.90 4,784.97 4,782.81 4,782.81 89,517.4K
16:31 4,782.23 4,782.79 4,780.66 4,780.71 72,941.0K
16:32 4,779.94 4,783.37 4,779.94 4,783.37 52,292.4K
16:33 4,782.64 4,784.54 4,782.64 4,783.35 78,391.3K
16:34 4,782.51 4,783.13 4,782.29 4,783.13 31,899.9K
16:35 4,783.45 4,783.48 4,782.67 4,783.21 28,576.1K
16:36 4,783.45 4,785.05 4,783.45 4,785.05 109,294.1K
16:37 4,785.31 4,785.31 4,782.81 4,782.85 101,873.9K
16:38 4,782.40 4,782.63 4,780.30 4,780.46 69,267.6K
16:39 4,781.77 4,783.48 4,781.77 4,782.95 134,300.0K
16:40 4,782.96 4,783.41 4,782.35 4,782.43 33,241.2K
16:41 4,782.83 4,782.83 4,781.23 4,781.64 49,462.6K
16:42 4,781.60 4,781.60 4,779.55 4,780.12 28,790.4K
16:43 4,780.39 4,780.39 4,778.78 4,778.78 59,842.4K
16:44 4,778.63 4,778.70 4,776.45 4,776.49 92,807.6K
16:45 4,776.77 4,776.98 4,776.36 4,776.96 59,861.6K
16:46 4,776.61 4,777.37 4,776.12 4,777.37 105,400.0K
16:47 4,777.21 4,780.51 4,777.01 4,780.16 89,333.9K
16:48 4,778.74 4,779.18 4,778.13 4,779.18 43,749.7K
16:49 4,778.35 4,778.35 4,775.64 4,776.52 56,401.1K
16:50 4,776.15 4,776.15 4,775.31 4,775.31 82,700.6K
16:51 4,775.65 4,776.03 4,772.51 4,773.43 201,215.9K
16:52 4,771.45 4,774.70 4,770.57 4,774.27 206,847.6K
16:53 4,774.24 4,774.25 4,770.72 4,771.13 89,917.4K
16:54 4,769.09 4,770.49 4,766.64 4,766.94 230,745.0K
16:55 4,767.46 4,768.51 4,767.46 4,768.22 149,643.8K
16:56 4,767.34 4,769.43 4,766.96 4,769.23 121,630.1K
16:57 4,770.70 4,771.77 4,770.70 4,771.51 51,292.0K
16:58 4,771.86 4,773.13 4,771.59 4,773.13 47,689.7K
16:59 4,773.06 4,776.57 4,773.06 4,776.55 92,152.6K
17:00 4,776.57 4,777.58 4,776.07 4,777.58 93,548.2K
17:01 4,778.35 4,779.50 4,778.35 4,779.16 72,120.3K
17:02 4,779.10 4,779.10 4,777.55 4,778.21 57,287.5K
17:03 4,778.27 4,778.27 4,777.60 4,777.81 67,741.6K
17:04 4,777.81 4,778.38 4,777.58 4,778.19 35,952.0K
17:05 4,778.32 4,778.32 4,777.76 4,777.76 39,183.6K
17:06 4,778.49 4,780.59 4,778.23 4,780.59 58,646.1K
17:07 4,780.34 4,780.34 4,778.28 4,778.44 51,657.7K
17:08 4,778.82 4,778.95 4,776.24 4,776.79 51,414.3K
17:09 4,776.13 4,776.13 4,773.16 4,774.35 121,259.5K
17:10 4,773.71 4,773.85 4,772.37 4,773.85 66,805.0K
17:11 4,773.71 4,773.71 4,769.98 4,769.98 65,176.5K
17:12 4,770.08 4,770.34 4,768.44 4,769.25 79,041.0K
17:13 4,769.14 4,769.14 4,763.79 4,766.57 166,783.3K
17:14 4,765.90 4,765.90 4,762.18 4,762.49 152,468.2K
17:15 4,761.15 4,761.63 4,760.34 4,761.35 158,424.8K
17:16 4,760.05 4,760.67 4,759.14 4,759.49 185,042.9K
17:17 4,758.38 4,758.38 4,756.23 4,756.23 159,426.3K
17:18 4,756.15 4,759.56 4,756.15 4,758.99 160,491.0K
17:19 4,759.28 4,760.02 4,756.53 4,756.53 91,597.5K
17:20 4,756.32 4,757.69 4,755.69 4,757.69 102,798.4K
17:21 4,758.83 4,759.03 4,753.49 4,753.49 146,939.2K
17:22 4,751.33 4,753.02 4,750.51 4,752.81 109,923.8K
17:23 4,752.56 4,752.96 4,752.06 4,752.24 191,546.9K
17:24 4,752.43 4,752.52 4,749.31 4,749.31 243,516.2K
17:25 4,749.23 4,752.15 4,749.23 4,751.67 143,819.0K
17:26 4,751.40 4,752.23 4,750.07 4,750.13 96,956.8K
17:27 4,750.50 4,752.43 4,749.97 4,752.43 87,610.4K
17:28 4,752.11 4,752.11 4,749.62 4,749.68 98,506.9K
17:29 4,749.75 4,749.75 4,746.97 4,746.97 98,336.2K
17:30 4,746.86 4,746.86 4,743.08 4,743.20 173,822.9K
17:31 4,744.00 4,744.00 4,738.98 4,739.53 480,003.6K
17:32 4,739.91 4,741.86 4,739.91 4,741.86 154,802.1K
17:33 4,740.89 4,741.86 4,740.75 4,740.75 155,199.6K
17:34 4,740.91 4,741.23 4,740.32 4,740.57 131,955.5K
17:35 4,739.95 4,739.95 4,737.11 4,737.65 312,849.0K
17:36 4,737.44 4,738.19 4,737.31 4,737.59 178,375.1K
17:37 4,736.91 4,738.13 4,736.64 4,737.85 228,649.4K
17:38 4,737.51 4,740.35 4,737.32 4,740.35 244,417.0K
17:39 4,740.77 4,745.33 4,740.77 4,745.33 193,315.2K
17:40 4,743.53 4,743.55 4,740.24 4,740.24 195,760.5K
17:41 4,739.71 4,740.03 4,736.53 4,736.53 203,426.1K
17:42 4,735.84 4,736.18 4,731.10 4,731.10 255,926.7K
17:43 4,731.34 4,732.42 4,728.80 4,728.80 246,648.6K
17:44 4,728.02 4,731.78 4,727.93 4,731.41 222,551.1K
17:45 4,730.47 4,732.35 4,730.38 4,732.23 121,080.7K
17:46 4,733.33 4,741.12 4,733.33 4,741.12 222,481.8K
17:47 4,741.09 4,741.45 4,738.70 4,740.35 144,243.4K
17:48 4,739.07 4,744.20 4,738.46 4,743.88 182,791.9K
17:49 4,743.83 4,745.72 4,743.45 4,744.93 179,846.4K
17:50 4,746.08 4,751.23 4,746.08 4,750.23 264,046.5K
17:51 4,749.46 4,749.46 4,745.89 4,746.28 102,274.8K
17:52 4,746.18 4,746.18 4,744.14 4,745.43 81,542.6K
17:53 4,745.65 4,746.55 4,745.54 4,745.98 112,749.3K
17:54 4,746.11 4,748.57 4,746.11 4,747.84 123,046.5K
17:55 4,747.00 4,747.00 4,740.17 4,740.68 199,436.7K
17:56 4,741.07 4,742.36 4,740.85 4,741.63 70,192.2K
17:57 4,740.81 4,741.56 4,737.94 4,738.09 99,287.0K
17:58 4,736.98 4,738.25 4,734.46 4,735.87 80,756.8K
17:59 4,736.15 4,737.75 4,735.61 4,736.45 64,097.5K
18:00 4,734.92 4,734.92 4,732.00 4,733.33 141,269.7K
18:01 4,734.19 4,734.19 4,732.34 4,732.46 113,544.1K
18:02 4,731.53 4,733.91 4,731.41 4,733.91 84,163.4K
18:03 4,734.04 4,734.04 4,730.59 4,730.59 110,488.6K
18:04 4,731.40 4,731.46 4,729.40 4,729.40 100,604.8K
18:05 4,730.02 4,730.14 4,728.43 4,728.43 66,822.8K
18:06 4,728.32 4,728.95 4,725.69 4,725.69 102,686.5K
18:07 4,725.46 4,726.13 4,724.76 4,726.13 116,229.9K
18:08 4,726.08 4,726.46 4,725.28 4,726.15 112,327.2K
18:09 4,726.21 4,729.42 4,726.11 4,729.42 184,674.6K
18:10 4,729.32 4,729.32 4,728.06 4,729.04 56,231.5K
18:11 4,730.01 4,731.41 4,729.59 4,731.02 71,544.8K
18:12 4,731.38 4,732.18 4,730.88 4,731.30 134,700.9K
18:13 4,731.90 4,736.43 4,731.82 4,736.43 124,496.2K
18:14 4,734.84 4,740.75 4,734.84 4,740.60 287,322.2K
18:15 4,742.62 4,747.10 4,742.62 4,744.13 211,119.7K
18:16 4,745.16 4,746.54 4,745.16 4,746.54 122,937.5K
18:17 4,747.64 4,756.21 4,747.64 4,756.21 258,424.9K
18:18 4,756.10 4,766.65 4,756.10 4,763.97 358,080.7K
18:19 4,764.11 4,765.66 4,763.56 4,765.66 214,721.6K
18:20 4,766.69 4,768.93 4,763.56 4,764.41 224,557.3K
18:21 4,763.65 4,763.65 4,762.39 4,762.79 124,399.5K
18:22 4,765.67 4,768.02 4,764.95 4,767.93 195,704.1K
18:23 4,769.28 4,770.29 4,768.37 4,768.88 191,287.3K
18:24 4,769.21 4,771.10 4,769.21 4,770.65 181,453.8K
18:25 4,769.91 4,769.91 4,764.42 4,764.42 237,343.8K
18:26 4,763.11 4,763.11 4,758.41 4,758.41 112,235.9K
18:27 4,756.73 4,757.42 4,756.64 4,756.64 110,779.2K
18:28 4,757.22 4,760.33 4,757.22 4,759.77 101,147.1K
18:29 4,759.32 4,759.73 4,756.46 4,756.46 76,528.4K
18:30 4,756.16 4,757.33 4,755.44 4,757.07 64,097.2K
18:31 4,756.67 4,756.67 4,754.70 4,755.56 87,386.8K
18:32 4,756.21 4,757.29 4,756.00 4,757.29 93,853.5K
18:33 4,757.85 4,762.17 4,757.71 4,761.85 103,566.1K
18:34 4,761.66 4,765.77 4,761.66 4,763.79 117,109.0K
18:35 4,763.28 4,766.15 4,763.28 4,765.31 84,673.8K
18:36 4,764.61 4,767.23 4,764.27 4,767.23 77,617.8K
18:37 4,767.58 4,769.14 4,767.44 4,768.19 153,241.4K
18:38 4,768.58 4,768.71 4,765.58 4,766.01 89,775.9K
18:39 4,763.59 4,763.59 4,756.37 4,756.83 413,254.8K
18:40 4,757.27 4,757.27 4,757.27 4,757.27 7,972.4K
18:51 4,760.07 4,760.07 4,760.07 4,760.07 98,423.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible