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 4,716.93 4,725.67 4,714.73 4,714.73 273,788.0K
10:01 4,713.42 4,720.21 4,707.48 4,719.59 448,366.1K
10:02 4,718.68 4,719.73 4,717.12 4,717.34 170,228.5K
10:03 4,714.45 4,714.45 4,703.09 4,703.09 260,197.3K
10:04 4,702.63 4,710.13 4,701.92 4,710.13 433,773.3K
10:05 4,712.04 4,712.40 4,704.61 4,704.61 277,585.3K
10:06 4,705.73 4,705.73 4,699.25 4,700.68 229,251.8K
10:07 4,700.10 4,700.10 4,696.19 4,696.19 307,306.0K
10:08 4,695.80 4,696.19 4,692.84 4,694.28 366,873.6K
10:09 4,694.81 4,703.60 4,694.81 4,703.58 283,674.9K
10:10 4,704.90 4,706.69 4,700.56 4,701.49 233,654.1K
10:11 4,702.25 4,711.79 4,700.83 4,710.57 215,411.6K
10:12 4,711.62 4,724.99 4,711.62 4,721.72 370,415.0K
10:13 4,722.40 4,724.17 4,719.07 4,719.07 187,230.0K
10:14 4,718.12 4,719.85 4,714.25 4,714.25 152,539.3K
10:15 4,715.89 4,727.82 4,715.89 4,727.82 259,958.8K
10:16 4,730.55 4,734.90 4,728.95 4,729.12 490,512.1K
10:17 4,728.54 4,742.83 4,728.54 4,742.83 408,187.2K
10:18 4,742.76 4,742.76 4,733.53 4,736.09 303,651.9K
10:19 4,738.07 4,739.44 4,732.18 4,732.18 229,501.9K
10:20 4,732.22 4,737.49 4,732.22 4,737.39 229,748.4K
10:21 4,737.97 4,737.97 4,733.70 4,733.70 164,577.3K
10:22 4,731.83 4,732.82 4,724.59 4,727.47 273,232.3K
10:23 4,726.77 4,726.77 4,717.76 4,717.76 242,284.2K
10:24 4,718.45 4,723.45 4,718.45 4,720.05 195,307.4K
10:25 4,719.63 4,727.72 4,719.63 4,727.72 171,258.8K
10:26 4,724.87 4,724.87 4,720.25 4,721.84 142,777.9K
10:27 4,723.29 4,724.90 4,723.16 4,723.50 79,608.4K
10:28 4,722.35 4,722.58 4,716.68 4,716.68 162,027.9K
10:29 4,715.29 4,715.29 4,708.47 4,709.44 219,886.6K
10:30 4,709.60 4,716.48 4,709.60 4,715.24 154,541.2K
10:31 4,713.34 4,716.46 4,712.95 4,713.61 136,088.5K
10:32 4,712.77 4,712.90 4,709.28 4,710.32 101,455.5K
10:33 4,710.22 4,713.75 4,710.22 4,712.77 99,527.0K
10:34 4,712.07 4,713.12 4,710.50 4,711.10 81,749.9K
10:35 4,713.20 4,723.59 4,713.13 4,722.64 197,984.4K
10:36 4,722.24 4,726.03 4,722.15 4,724.31 214,213.9K
10:37 4,726.20 4,730.07 4,726.20 4,727.16 182,030.9K
10:38 4,726.69 4,728.16 4,726.47 4,726.58 153,998.8K
10:39 4,725.10 4,725.49 4,721.15 4,724.30 101,637.4K
10:40 4,724.44 4,727.46 4,724.44 4,727.12 61,525.7K
10:41 4,727.05 4,727.05 4,725.43 4,727.01 59,574.2K
10:42 4,726.01 4,731.31 4,723.43 4,731.31 166,904.9K
10:43 4,732.72 4,732.80 4,726.00 4,727.86 153,996.9K
10:44 4,728.21 4,729.69 4,728.21 4,729.52 64,364.2K
10:45 4,729.52 4,729.64 4,728.22 4,728.74 110,051.3K
10:46 4,725.18 4,726.65 4,722.55 4,722.55 122,221.1K
10:47 4,724.30 4,724.30 4,722.09 4,722.31 91,257.6K
10:48 4,720.00 4,722.91 4,719.78 4,720.84 107,821.0K
10:49 4,721.72 4,721.72 4,718.46 4,719.15 104,214.5K
10:50 4,719.78 4,720.41 4,717.70 4,718.53 117,026.6K
10:51 4,718.17 4,718.17 4,713.51 4,714.02 215,814.7K
10:52 4,713.17 4,715.71 4,712.38 4,715.71 126,358.1K
10:53 4,716.02 4,717.65 4,714.66 4,714.66 109,008.2K
10:54 4,714.37 4,715.55 4,712.30 4,712.30 152,865.9K
10:55 4,712.33 4,717.72 4,712.33 4,716.92 81,961.7K
10:56 4,717.17 4,720.34 4,717.17 4,720.34 100,089.8K
10:57 4,720.38 4,726.39 4,720.29 4,726.39 255,947.1K
10:58 4,726.43 4,726.43 4,723.86 4,723.86 78,015.0K
10:59 4,724.83 4,728.64 4,724.83 4,728.31 115,726.1K
11:00 4,727.92 4,729.94 4,727.64 4,729.94 136,226.0K
11:01 4,729.58 4,729.58 4,722.35 4,723.62 144,880.8K
11:02 4,723.68 4,724.61 4,721.50 4,724.61 78,033.4K
11:03 4,723.91 4,724.67 4,723.25 4,724.67 40,754.3K
11:04 4,724.48 4,724.48 4,721.69 4,722.17 86,102.8K
11:05 4,722.53 4,723.06 4,721.96 4,723.06 53,495.7K
11:06 4,723.10 4,723.30 4,721.89 4,722.05 48,534.0K
11:07 4,722.59 4,737.41 4,722.59 4,737.41 229,615.0K
11:08 4,741.33 4,743.29 4,738.42 4,743.29 449,658.5K
11:09 4,744.68 4,757.16 4,744.68 4,757.16 422,013.8K
11:10 4,755.50 4,755.50 4,746.75 4,746.75 323,365.3K
11:11 4,746.39 4,757.55 4,746.39 4,753.72 263,009.2K
11:12 4,753.69 4,755.07 4,753.25 4,753.25 189,309.4K
11:13 4,753.71 4,756.86 4,753.71 4,756.86 171,906.9K
11:14 4,756.52 4,758.05 4,752.74 4,754.65 238,770.2K
11:15 4,757.56 4,762.71 4,757.17 4,762.71 257,218.5K
11:16 4,763.37 4,769.87 4,762.54 4,769.87 347,776.7K
11:17 4,769.06 4,769.06 4,763.35 4,763.35 228,037.8K
11:18 4,764.11 4,765.85 4,760.77 4,760.77 217,611.3K
11:19 4,760.50 4,762.96 4,758.19 4,760.72 137,138.4K
11:20 4,760.74 4,760.74 4,753.95 4,753.95 205,279.2K
11:21 4,754.66 4,755.67 4,752.31 4,753.42 128,741.1K
11:22 4,752.48 4,755.50 4,750.69 4,753.12 174,225.8K
11:23 4,754.00 4,754.38 4,750.06 4,753.49 154,135.7K
11:24 4,752.84 4,753.48 4,748.80 4,749.51 110,423.4K
11:25 4,748.82 4,752.66 4,748.82 4,752.66 79,376.0K
11:26 4,752.64 4,755.54 4,752.33 4,755.54 91,029.0K
11:27 4,754.93 4,762.09 4,754.93 4,761.96 126,165.5K
11:28 4,763.85 4,763.98 4,760.74 4,761.44 130,731.5K
11:29 4,762.03 4,762.24 4,757.16 4,757.16 83,313.2K
11:30 4,758.78 4,766.30 4,757.32 4,766.30 178,675.5K
11:31 4,767.34 4,768.29 4,766.81 4,767.31 166,792.8K
11:32 4,767.50 4,767.50 4,759.42 4,760.25 133,296.3K
11:33 4,760.41 4,765.30 4,760.41 4,764.34 59,620.5K
11:34 4,764.27 4,764.81 4,761.93 4,764.81 107,823.1K
11:35 4,764.54 4,775.45 4,764.54 4,775.45 221,920.4K
11:36 4,775.85 4,775.85 4,771.72 4,775.14 264,115.2K
11:37 4,775.16 4,775.76 4,772.27 4,773.17 144,932.5K
11:38 4,773.33 4,775.13 4,772.11 4,772.29 147,560.7K
11:39 4,772.37 4,772.37 4,770.08 4,770.70 87,745.9K
11:40 4,769.70 4,771.46 4,768.63 4,768.63 96,106.8K
11:41 4,768.11 4,768.21 4,766.02 4,767.56 152,340.7K
11:42 4,767.23 4,769.29 4,767.23 4,768.92 83,190.8K
11:43 4,769.09 4,769.09 4,766.36 4,766.36 86,852.8K
11:44 4,765.41 4,765.41 4,762.82 4,763.93 138,863.3K
11:45 4,764.34 4,764.69 4,761.23 4,762.05 77,341.8K
11:46 4,761.74 4,763.56 4,760.41 4,760.41 59,539.1K
11:47 4,761.54 4,763.57 4,761.54 4,762.39 77,533.8K
11:48 4,761.81 4,761.81 4,755.76 4,755.82 138,710.0K
11:49 4,757.22 4,757.42 4,756.06 4,757.08 94,035.8K
11:50 4,758.82 4,758.82 4,754.12 4,754.42 100,658.6K
11:51 4,755.09 4,755.78 4,754.46 4,754.46 54,464.3K
11:52 4,753.07 4,753.07 4,749.57 4,749.57 161,519.1K
11:53 4,750.63 4,751.25 4,745.42 4,746.15 196,365.9K
11:54 4,745.97 4,745.97 4,743.18 4,743.50 156,128.9K
11:55 4,743.36 4,746.06 4,743.36 4,745.41 110,384.8K
11:56 4,747.47 4,747.81 4,739.38 4,739.56 192,315.4K
11:57 4,740.23 4,740.23 4,737.99 4,737.99 93,558.6K
11:58 4,738.76 4,740.08 4,738.51 4,738.63 89,435.7K
11:59 4,738.07 4,738.83 4,736.24 4,736.24 128,329.8K
12:00 4,739.49 4,745.10 4,739.49 4,744.44 138,478.3K
12:01 4,744.77 4,745.87 4,744.53 4,745.51 65,530.2K
12:02 4,746.06 4,747.46 4,746.06 4,747.12 59,734.1K
12:03 4,748.17 4,749.17 4,746.05 4,746.05 81,249.9K
12:04 4,746.59 4,752.08 4,746.59 4,751.42 139,829.8K
12:05 4,751.26 4,751.58 4,747.86 4,748.26 109,607.3K
12:06 4,748.64 4,749.55 4,747.12 4,747.12 49,719.7K
12:07 4,746.26 4,748.67 4,746.26 4,748.67 68,208.1K
12:08 4,746.66 4,752.11 4,746.66 4,752.06 64,001.8K
12:09 4,752.26 4,752.68 4,751.55 4,751.64 69,243.2K
12:10 4,748.28 4,748.28 4,747.08 4,747.22 65,447.2K
12:11 4,747.80 4,749.69 4,747.80 4,747.91 61,548.8K
12:12 4,747.19 4,748.52 4,745.47 4,745.79 60,887.1K
12:13 4,745.68 4,745.68 4,740.47 4,741.14 175,343.4K
12:14 4,741.10 4,742.24 4,738.33 4,738.33 73,793.9K
12:15 4,737.69 4,739.67 4,736.86 4,737.07 70,907.3K
12:16 4,736.63 4,738.84 4,736.63 4,738.82 57,762.4K
12:17 4,740.33 4,742.80 4,738.03 4,738.03 74,655.9K
12:18 4,736.76 4,739.49 4,736.76 4,739.15 59,129.8K
12:19 4,739.49 4,741.25 4,738.94 4,741.08 81,030.2K
12:20 4,740.37 4,740.37 4,732.44 4,732.89 159,978.3K
12:21 4,733.14 4,735.07 4,731.87 4,731.87 127,888.9K
12:22 4,731.68 4,731.68 4,727.54 4,729.49 159,034.5K
12:23 4,731.11 4,732.23 4,731.11 4,732.23 53,098.5K
12:24 4,732.47 4,732.47 4,729.25 4,729.25 75,050.0K
12:25 4,729.78 4,731.25 4,729.78 4,730.39 43,935.2K
12:26 4,730.19 4,731.86 4,730.19 4,731.79 97,555.9K
12:27 4,729.51 4,729.69 4,727.27 4,727.64 76,072.5K
12:28 4,727.06 4,728.41 4,726.99 4,728.41 197,674.1K
12:29 4,729.56 4,734.07 4,729.56 4,734.07 108,018.0K
12:30 4,735.22 4,735.22 4,732.77 4,732.77 102,054.6K
12:31 4,732.83 4,732.83 4,730.62 4,731.80 70,491.8K
12:32 4,732.44 4,737.30 4,732.44 4,737.30 99,786.7K
12:33 4,738.09 4,738.09 4,733.93 4,734.79 66,917.0K
12:34 4,734.65 4,734.65 4,733.99 4,734.20 39,038.0K
12:35 4,734.24 4,734.60 4,731.90 4,731.90 74,441.6K
12:36 4,731.54 4,734.14 4,730.85 4,734.14 46,525.1K
12:37 4,734.07 4,737.12 4,734.07 4,736.18 71,245.0K
12:38 4,735.63 4,737.53 4,734.93 4,737.53 61,031.8K
12:39 4,737.40 4,741.89 4,737.27 4,741.89 81,858.3K
12:40 4,741.38 4,746.05 4,741.38 4,745.78 73,811.2K
12:41 4,745.63 4,745.63 4,738.51 4,739.21 70,710.0K
12:42 4,740.38 4,741.03 4,739.38 4,740.28 20,656.8K
12:43 4,740.23 4,740.23 4,735.60 4,738.18 39,589.7K
12:44 4,737.46 4,738.71 4,736.97 4,738.71 34,388.7K
12:45 4,738.88 4,738.88 4,735.31 4,735.31 45,620.4K
12:46 4,735.44 4,737.17 4,735.44 4,736.43 38,839.8K
12:47 4,737.70 4,738.98 4,736.73 4,736.89 37,606.7K
12:48 4,737.11 4,738.11 4,736.45 4,737.16 27,975.0K
12:49 4,737.04 4,737.14 4,734.74 4,735.68 27,778.5K
12:50 4,734.79 4,734.79 4,728.07 4,728.47 104,684.1K
12:51 4,729.19 4,729.19 4,728.19 4,728.19 32,392.6K
12:52 4,727.91 4,728.23 4,726.15 4,726.88 59,506.2K
12:53 4,727.41 4,727.64 4,722.90 4,723.29 189,520.8K
12:54 4,724.00 4,724.39 4,721.64 4,722.34 66,133.2K
12:55 4,722.07 4,725.15 4,722.07 4,725.06 47,913.7K
12:56 4,724.65 4,725.65 4,722.70 4,722.85 39,003.3K
12:57 4,723.53 4,723.53 4,721.63 4,721.63 84,190.8K
12:58 4,721.81 4,721.99 4,720.44 4,720.44 93,398.9K
12:59 4,720.17 4,722.07 4,720.14 4,721.29 36,961.3K
13:00 4,720.87 4,721.10 4,718.80 4,718.90 57,744.0K
13:01 4,720.04 4,721.29 4,720.04 4,720.89 33,654.3K
13:02 4,721.44 4,725.02 4,721.44 4,722.84 76,281.0K
13:03 4,723.48 4,724.35 4,722.37 4,723.93 44,535.7K
13:04 4,723.71 4,726.66 4,723.66 4,726.62 64,102.5K
13:05 4,725.27 4,727.40 4,725.27 4,726.32 48,959.6K
13:06 4,726.97 4,727.71 4,726.53 4,727.71 38,864.2K
13:07 4,727.87 4,730.00 4,727.40 4,727.40 58,555.9K
13:08 4,727.52 4,728.91 4,726.71 4,728.91 55,951.2K
13:09 4,728.98 4,728.98 4,727.47 4,727.99 25,811.1K
13:10 4,727.80 4,728.84 4,726.98 4,728.84 41,836.9K
13:11 4,728.01 4,728.40 4,727.47 4,727.89 39,500.4K
13:12 4,728.21 4,728.42 4,724.16 4,724.16 88,000.8K
13:13 4,723.50 4,723.84 4,722.62 4,723.84 38,643.7K
13:14 4,723.64 4,727.30 4,723.64 4,726.88 40,325.4K
13:15 4,726.31 4,727.44 4,726.31 4,726.78 20,557.0K
13:16 4,726.02 4,726.02 4,718.71 4,719.69 115,108.2K
13:17 4,720.31 4,723.40 4,720.31 4,722.60 67,059.4K
13:18 4,722.27 4,723.12 4,720.50 4,720.50 49,493.9K
13:19 4,720.90 4,722.91 4,720.90 4,722.33 31,398.8K
13:20 4,722.32 4,722.32 4,719.49 4,720.64 42,157.1K
13:21 4,720.82 4,720.82 4,720.37 4,720.37 28,305.6K
13:22 4,720.23 4,723.92 4,719.55 4,723.92 171,422.7K
13:23 4,723.81 4,723.96 4,720.65 4,721.93 54,369.1K
13:24 4,721.12 4,722.57 4,721.12 4,722.47 26,700.2K
13:25 4,721.81 4,725.69 4,721.81 4,725.54 41,201.9K
13:26 4,726.32 4,730.66 4,725.95 4,730.60 76,883.7K
13:27 4,730.28 4,730.85 4,729.80 4,730.85 66,780.2K
13:28 4,731.07 4,731.47 4,729.98 4,730.65 63,067.3K
13:29 4,730.86 4,736.76 4,730.86 4,735.76 195,667.8K
13:30 4,735.45 4,736.95 4,733.63 4,733.63 119,058.0K
13:31 4,733.25 4,736.29 4,732.63 4,736.29 55,697.0K
13:32 4,736.26 4,737.06 4,735.77 4,736.38 67,775.1K
13:33 4,737.51 4,738.76 4,737.51 4,738.47 78,148.3K
13:34 4,737.90 4,742.13 4,737.51 4,740.20 88,825.2K
13:35 4,740.18 4,741.39 4,739.04 4,740.19 60,486.5K
13:36 4,739.37 4,739.37 4,735.91 4,739.05 56,462.4K
13:37 4,738.09 4,738.80 4,735.54 4,735.54 33,157.2K
13:38 4,733.77 4,734.42 4,733.41 4,733.57 42,634.6K
13:39 4,733.93 4,736.37 4,733.93 4,735.02 41,534.5K
13:40 4,735.50 4,736.23 4,735.47 4,736.23 26,483.6K
13:41 4,737.51 4,737.51 4,735.94 4,735.94 23,504.4K
13:42 4,734.95 4,735.07 4,734.21 4,734.46 9,512.6K
13:43 4,732.09 4,732.09 4,727.41 4,727.62 113,316.7K
13:44 4,727.21 4,727.72 4,724.37 4,725.42 67,143.3K
13:45 4,726.86 4,727.83 4,725.08 4,725.08 61,381.4K
13:46 4,722.91 4,723.68 4,722.51 4,723.68 78,188.1K
13:47 4,723.11 4,723.39 4,719.23 4,719.23 94,862.7K
13:48 4,719.40 4,719.83 4,719.10 4,719.79 75,912.4K
13:49 4,719.44 4,720.49 4,719.38 4,720.14 29,359.6K
13:50 4,719.78 4,720.65 4,717.50 4,720.49 103,195.3K
13:51 4,720.37 4,721.06 4,719.99 4,719.99 25,221.1K
13:52 4,719.99 4,720.47 4,717.80 4,717.80 44,931.3K
13:53 4,717.42 4,717.42 4,716.51 4,716.86 91,424.1K
13:54 4,716.86 4,718.11 4,716.86 4,717.76 83,088.9K
13:55 4,717.11 4,717.96 4,716.24 4,717.44 79,168.2K
13:56 4,715.72 4,715.72 4,712.20 4,712.20 133,078.5K
13:57 4,712.28 4,712.84 4,710.53 4,710.97 90,026.8K
13:58 4,711.01 4,712.56 4,711.01 4,712.34 59,774.0K
13:59 4,711.58 4,711.79 4,711.24 4,711.76 46,019.9K
14:00 4,711.21 4,711.77 4,710.63 4,711.37 64,118.9K
14:01 4,711.41 4,711.58 4,710.78 4,710.78 29,288.5K
14:02 4,711.19 4,711.19 4,709.31 4,709.31 79,566.0K
14:03 4,709.07 4,709.07 4,704.85 4,704.85 234,379.7K
14:04 4,705.21 4,705.70 4,704.33 4,704.33 95,855.9K
14:05 4,705.70 4,708.69 4,705.70 4,707.80 109,675.7K
14:06 4,707.95 4,708.95 4,706.40 4,708.95 71,955.4K
14:07 4,708.75 4,712.06 4,708.69 4,712.06 92,562.7K
14:08 4,712.16 4,712.42 4,709.00 4,709.02 65,364.6K
14:09 4,708.95 4,711.69 4,708.94 4,709.26 125,941.6K
14:10 4,708.51 4,708.51 4,705.18 4,705.18 99,499.6K
14:11 4,705.43 4,706.39 4,704.65 4,704.65 66,567.6K
14:12 4,704.18 4,705.52 4,702.56 4,705.14 202,929.3K
14:13 4,705.25 4,705.56 4,703.72 4,703.72 96,054.7K
14:14 4,702.98 4,702.98 4,700.20 4,701.52 130,455.8K
14:15 4,700.89 4,701.50 4,698.07 4,700.02 222,740.0K
14:16 4,701.30 4,702.63 4,701.30 4,702.55 102,739.4K
14:17 4,703.06 4,703.06 4,700.04 4,700.04 59,615.9K
14:18 4,698.26 4,698.47 4,696.47 4,696.92 147,777.2K
14:19 4,696.93 4,698.25 4,696.93 4,697.22 123,457.7K
14:20 4,696.07 4,699.68 4,696.07 4,699.52 120,186.5K
14:21 4,698.91 4,699.68 4,698.51 4,699.68 106,820.7K
14:22 4,699.60 4,699.60 4,697.96 4,698.40 58,358.1K
14:23 4,698.59 4,698.59 4,691.64 4,691.64 153,000.7K
14:24 4,691.64 4,699.07 4,691.15 4,698.39 222,338.3K
14:25 4,696.35 4,699.91 4,695.97 4,698.68 125,558.5K
14:26 4,698.66 4,698.77 4,695.00 4,695.00 204,601.0K
14:27 4,695.66 4,695.66 4,690.37 4,690.37 245,342.5K
14:28 4,689.42 4,691.77 4,689.42 4,691.09 90,106.1K
14:29 4,691.20 4,691.22 4,688.16 4,688.16 139,046.9K
14:30 4,687.37 4,687.60 4,685.16 4,685.39 214,701.4K
14:31 4,685.47 4,691.57 4,684.72 4,691.57 173,989.9K
14:32 4,692.46 4,692.46 4,687.92 4,688.22 189,550.8K
14:33 4,688.20 4,689.44 4,687.47 4,688.43 78,151.4K
14:34 4,688.55 4,688.55 4,683.30 4,683.30 206,908.8K
14:35 4,683.09 4,685.74 4,683.09 4,685.29 177,603.5K
14:36 4,684.99 4,685.63 4,683.28 4,685.63 126,035.1K
14:37 4,685.36 4,685.36 4,684.56 4,684.59 79,465.3K
14:38 4,683.40 4,683.40 4,676.87 4,676.87 281,190.5K
14:39 4,677.75 4,677.75 4,675.00 4,675.00 370,091.7K
14:40 4,672.39 4,679.09 4,672.39 4,679.05 306,056.7K
14:41 4,680.09 4,682.81 4,677.76 4,678.21 291,147.2K
14:42 4,677.81 4,677.81 4,675.78 4,677.51 162,178.5K
14:43 4,676.09 4,676.14 4,673.14 4,673.14 163,448.9K
14:44 4,673.95 4,679.92 4,673.95 4,679.92 239,767.7K
14:45 4,678.37 4,682.11 4,677.95 4,681.74 151,610.7K
14:46 4,680.83 4,689.58 4,680.73 4,689.58 223,422.9K
14:47 4,689.00 4,689.00 4,685.86 4,685.86 192,115.3K
14:48 4,686.03 4,686.96 4,684.65 4,685.84 134,704.8K
14:49 4,685.99 4,687.48 4,685.99 4,686.72 119,737.3K
14:50 4,685.87 4,687.23 4,682.96 4,682.96 117,902.6K
14:51 4,683.34 4,683.34 4,673.97 4,673.97 187,594.4K
14:52 4,671.83 4,675.86 4,669.49 4,675.86 290,342.3K
14:53 4,676.67 4,678.10 4,675.86 4,676.01 99,037.9K
14:54 4,674.20 4,674.33 4,667.96 4,667.96 198,856.0K
14:55 4,667.74 4,672.70 4,667.17 4,672.07 333,848.2K
14:56 4,671.06 4,676.10 4,670.54 4,675.91 231,892.8K
14:57 4,675.77 4,675.77 4,673.63 4,674.93 85,997.8K
14:58 4,672.22 4,672.60 4,669.13 4,672.60 105,616.8K
14:59 4,673.76 4,676.27 4,673.76 4,676.00 114,407.9K
15:00 4,677.26 4,678.44 4,673.83 4,678.44 125,285.6K
15:01 4,678.26 4,678.26 4,674.50 4,676.15 167,005.9K
15:02 4,676.36 4,679.60 4,674.83 4,679.60 112,066.1K
15:03 4,678.99 4,678.99 4,677.05 4,678.72 88,103.5K
15:04 4,678.71 4,683.23 4,678.63 4,683.20 165,189.3K
15:05 4,683.85 4,683.85 4,678.49 4,678.64 121,794.9K
15:06 4,679.27 4,679.27 4,676.67 4,677.51 95,712.9K
15:07 4,676.90 4,679.55 4,676.90 4,678.33 63,566.5K
15:08 4,677.57 4,677.57 4,672.14 4,672.14 96,110.4K
15:09 4,672.30 4,675.61 4,671.83 4,675.61 124,422.2K
15:10 4,676.15 4,676.15 4,673.06 4,673.08 50,516.7K
15:11 4,672.82 4,672.82 4,664.01 4,664.01 162,105.6K
15:12 4,663.73 4,663.73 4,659.97 4,660.01 180,255.4K
15:13 4,659.17 4,663.80 4,658.24 4,663.57 228,150.2K
15:14 4,661.46 4,661.69 4,654.49 4,654.49 220,903.6K
15:15 4,655.38 4,657.74 4,655.33 4,657.74 219,572.0K
15:16 4,657.67 4,657.67 4,648.71 4,652.33 529,253.7K
15:17 4,653.06 4,656.25 4,650.68 4,654.59 236,881.0K
15:18 4,654.78 4,655.02 4,650.15 4,650.15 233,432.4K
15:19 4,649.21 4,649.21 4,644.20 4,644.25 192,784.9K
15:20 4,642.69 4,642.69 4,636.11 4,636.11 459,554.3K
15:21 4,636.10 4,636.10 4,629.21 4,629.21 452,225.4K
15:22 4,629.15 4,629.15 4,625.46 4,625.46 411,170.4K
15:23 4,622.75 4,622.75 4,616.60 4,619.03 726,154.8K
15:24 4,622.34 4,636.07 4,622.34 4,636.07 578,326.6K
15:25 4,634.13 4,634.13 4,628.24 4,628.24 237,532.4K
15:26 4,628.19 4,630.76 4,627.01 4,630.76 170,695.3K
15:27 4,630.94 4,641.11 4,630.94 4,641.11 332,236.9K
15:28 4,638.37 4,646.31 4,638.37 4,646.12 352,247.4K
15:29 4,647.37 4,652.20 4,646.42 4,652.20 300,952.1K
15:30 4,651.87 4,654.08 4,643.38 4,643.38 401,841.4K
15:31 4,642.99 4,643.98 4,640.85 4,641.32 171,326.7K
15:32 4,640.78 4,641.15 4,631.21 4,631.21 216,673.4K
15:33 4,630.98 4,630.98 4,624.20 4,624.20 242,978.4K
15:34 4,623.94 4,626.08 4,620.90 4,620.90 267,320.5K
15:35 4,620.12 4,628.68 4,617.74 4,626.25 367,347.7K
15:36 4,624.45 4,632.90 4,623.99 4,630.03 331,906.0K
15:37 4,629.37 4,630.43 4,625.95 4,630.43 162,533.4K
15:38 4,630.58 4,630.58 4,628.50 4,629.49 114,059.7K
15:39 4,629.57 4,636.49 4,629.57 4,635.67 143,461.7K
15:40 4,635.57 4,636.83 4,633.07 4,633.07 218,923.2K
15:41 4,633.82 4,635.80 4,633.78 4,634.03 162,701.1K
15:42 4,631.12 4,631.75 4,627.21 4,627.21 156,097.7K
15:43 4,627.20 4,632.83 4,627.20 4,629.91 112,962.3K
15:44 4,629.54 4,629.54 4,625.89 4,626.92 170,341.0K
15:45 4,625.03 4,625.03 4,616.67 4,619.10 367,504.4K
15:46 4,618.33 4,618.83 4,616.43 4,616.90 178,272.1K
15:47 4,615.79 4,622.35 4,615.25 4,620.32 481,205.2K
15:48 4,620.12 4,625.71 4,616.63 4,625.02 264,636.6K
15:49 4,627.27 4,627.88 4,624.75 4,626.40 185,104.8K
15:50 4,626.39 4,626.39 4,623.23 4,623.33 176,421.4K
15:51 4,627.24 4,634.42 4,627.00 4,633.76 322,921.7K
15:52 4,634.78 4,638.84 4,634.78 4,638.84 259,543.3K
15:53 4,638.93 4,644.25 4,638.93 4,639.88 377,283.4K
15:54 4,638.97 4,644.40 4,638.97 4,643.63 187,003.0K
15:55 4,644.61 4,644.78 4,637.96 4,641.31 199,822.0K
15:56 4,639.84 4,639.84 4,636.17 4,637.02 127,911.2K
15:57 4,637.71 4,639.90 4,637.71 4,639.90 87,775.9K
15:58 4,640.30 4,643.82 4,639.74 4,643.82 107,524.7K
15:59 4,645.63 4,645.92 4,642.30 4,643.69 215,900.1K
16:00 4,646.25 4,647.21 4,639.52 4,639.52 217,205.6K
16:01 4,637.65 4,637.87 4,634.36 4,634.36 174,916.0K
16:02 4,633.72 4,638.54 4,632.97 4,638.54 123,878.2K
16:03 4,639.50 4,645.53 4,639.50 4,645.53 147,576.8K
16:04 4,646.14 4,647.28 4,642.34 4,643.18 130,850.6K
16:05 4,642.24 4,646.22 4,635.91 4,645.71 196,617.7K
16:06 4,644.95 4,645.25 4,643.74 4,645.25 94,050.9K
16:07 4,646.07 4,660.73 4,646.07 4,660.73 389,627.9K
16:08 4,661.50 4,661.94 4,657.22 4,657.42 335,378.0K
16:09 4,657.75 4,658.23 4,656.37 4,658.23 117,140.9K
16:10 4,658.82 4,658.82 4,654.65 4,654.76 126,597.6K
16:11 4,654.11 4,654.79 4,652.03 4,652.92 85,832.3K
16:12 4,653.94 4,655.65 4,653.73 4,653.82 84,326.9K
16:13 4,653.11 4,653.24 4,647.19 4,647.19 102,856.8K
16:14 4,645.08 4,647.13 4,644.30 4,645.71 157,220.1K
16:15 4,652.00 4,654.27 4,650.87 4,651.86 153,569.7K
16:16 4,651.06 4,651.11 4,648.49 4,648.50 63,526.1K
16:17 4,649.43 4,649.43 4,645.95 4,646.18 76,546.0K
16:18 4,644.24 4,644.24 4,639.71 4,640.53 151,176.3K
16:19 4,640.85 4,640.85 4,633.19 4,633.19 186,069.9K
16:20 4,633.74 4,636.22 4,633.74 4,635.36 191,206.0K
16:21 4,634.54 4,634.54 4,630.82 4,630.82 76,613.8K
16:22 4,630.12 4,631.63 4,628.80 4,631.63 145,324.9K
16:23 4,632.73 4,633.44 4,630.60 4,630.94 107,403.5K
16:24 4,631.29 4,631.29 4,619.96 4,619.96 252,420.0K
16:25 4,618.82 4,626.60 4,618.82 4,626.58 142,160.5K
16:26 4,625.55 4,625.98 4,620.50 4,620.50 85,902.7K
16:27 4,619.95 4,623.45 4,619.26 4,623.45 177,953.4K
16:28 4,623.11 4,627.98 4,623.11 4,627.98 96,266.6K
16:29 4,628.24 4,628.24 4,623.08 4,624.64 70,859.2K
16:30 4,624.45 4,625.42 4,623.34 4,625.23 50,657.3K
16:31 4,625.64 4,625.64 4,620.62 4,620.87 101,000.0K
16:32 4,620.50 4,620.83 4,619.85 4,619.85 65,406.2K
16:33 4,619.10 4,619.10 4,616.39 4,618.61 163,873.4K
16:34 4,618.26 4,618.26 4,615.18 4,615.27 233,906.7K
16:35 4,615.94 4,623.42 4,615.94 4,622.89 160,267.1K
16:36 4,624.48 4,624.48 4,616.88 4,617.90 175,387.9K
16:37 4,620.47 4,624.50 4,619.12 4,624.01 99,158.4K
16:38 4,623.93 4,637.66 4,623.93 4,631.75 170,368.1K
16:39 4,632.63 4,642.31 4,632.39 4,642.10 166,888.8K
16:40 4,642.92 4,643.20 4,639.30 4,640.04 156,547.2K
16:41 4,639.83 4,640.16 4,638.27 4,639.78 56,509.0K
16:42 4,639.99 4,641.75 4,638.79 4,638.79 60,012.9K
16:43 4,637.76 4,639.14 4,637.00 4,637.94 70,994.8K
16:44 4,636.94 4,639.13 4,636.94 4,639.04 44,760.7K
16:45 4,639.25 4,639.54 4,638.09 4,639.36 72,581.3K
16:46 4,640.10 4,647.03 4,640.10 4,647.03 128,721.4K
16:47 4,646.54 4,647.54 4,645.74 4,647.37 124,830.4K
16:48 4,647.47 4,651.80 4,647.47 4,650.64 151,515.5K
16:49 4,651.02 4,651.19 4,648.52 4,651.19 167,077.9K
16:50 4,651.58 4,654.65 4,651.18 4,654.65 96,457.4K
16:51 4,655.06 4,657.98 4,655.06 4,656.89 182,466.0K
16:52 4,660.14 4,661.06 4,658.76 4,659.74 230,050.8K
16:53 4,660.56 4,662.24 4,655.38 4,655.91 202,726.0K
16:54 4,654.81 4,656.14 4,654.12 4,656.14 233,888.8K
16:55 4,655.98 4,655.98 4,653.27 4,653.81 65,503.7K
16:56 4,653.88 4,654.81 4,649.32 4,649.42 98,002.0K
16:57 4,647.06 4,649.07 4,646.15 4,647.86 105,488.3K
16:58 4,647.72 4,647.72 4,643.05 4,643.87 82,710.3K
16:59 4,643.02 4,643.02 4,637.59 4,637.59 136,343.5K
17:00 4,638.54 4,638.54 4,634.56 4,638.01 217,092.9K
17:01 4,640.76 4,643.60 4,640.76 4,641.77 99,142.3K
17:02 4,640.42 4,644.13 4,639.71 4,644.13 75,752.8K
17:03 4,644.64 4,645.16 4,643.19 4,643.33 84,662.5K
17:04 4,643.54 4,645.23 4,642.27 4,645.23 71,434.2K
17:05 4,645.23 4,657.18 4,645.23 4,654.08 237,989.9K
17:06 4,654.75 4,657.54 4,654.75 4,656.81 98,749.8K
17:07 4,655.31 4,655.31 4,652.79 4,653.73 126,611.2K
17:08 4,655.49 4,658.13 4,655.49 4,657.86 113,571.3K
17:09 4,657.86 4,658.24 4,654.18 4,655.16 117,584.5K
17:10 4,653.97 4,657.29 4,653.00 4,656.91 93,396.2K
17:11 4,654.64 4,654.74 4,653.33 4,654.64 62,106.0K
17:12 4,654.66 4,655.37 4,653.99 4,654.39 62,210.5K
17:13 4,655.09 4,655.17 4,652.41 4,652.53 73,793.1K
17:14 4,652.29 4,652.29 4,644.85 4,646.76 139,185.8K
17:15 4,646.39 4,646.39 4,640.07 4,640.32 117,113.8K
17:16 4,639.08 4,641.76 4,636.23 4,641.59 159,857.3K
17:17 4,641.11 4,646.21 4,641.11 4,645.94 99,793.2K
17:18 4,643.63 4,643.63 4,642.25 4,642.59 86,486.4K
17:19 4,643.95 4,648.10 4,643.77 4,648.10 58,604.0K
17:20 4,651.60 4,652.42 4,646.70 4,647.05 145,190.4K
17:21 4,647.41 4,650.78 4,647.41 4,648.99 32,233.5K
17:22 4,648.34 4,650.66 4,647.85 4,650.62 99,728.5K
17:23 4,648.93 4,648.93 4,642.36 4,642.36 130,088.0K
17:24 4,642.44 4,643.62 4,640.43 4,640.43 92,173.2K
17:25 4,640.98 4,640.98 4,638.13 4,638.13 96,347.3K
17:26 4,638.67 4,639.81 4,638.05 4,639.81 91,958.9K
17:27 4,639.96 4,643.62 4,639.59 4,640.63 159,270.4K
17:28 4,640.86 4,649.15 4,640.86 4,647.73 118,278.9K
17:29 4,646.89 4,647.83 4,643.73 4,643.97 97,653.3K
17:30 4,646.43 4,647.82 4,646.20 4,646.42 49,291.1K
17:31 4,646.71 4,646.92 4,646.51 4,646.92 48,070.1K
17:32 4,646.53 4,646.53 4,642.08 4,643.65 95,368.7K
17:33 4,642.65 4,642.65 4,640.01 4,640.20 91,218.7K
17:34 4,639.83 4,640.40 4,633.95 4,633.95 299,799.0K
17:35 4,631.02 4,635.10 4,631.02 4,633.53 145,570.7K
17:36 4,636.23 4,636.85 4,635.58 4,636.34 108,828.5K
17:37 4,637.01 4,637.01 4,634.80 4,635.37 83,622.1K
17:38 4,635.48 4,640.08 4,634.96 4,639.63 62,750.5K
17:39 4,639.82 4,639.91 4,637.04 4,637.04 73,879.7K
17:40 4,635.87 4,638.52 4,635.83 4,638.41 108,112.0K
17:41 4,639.08 4,639.15 4,636.10 4,636.91 54,733.3K
17:42 4,637.39 4,637.78 4,633.46 4,633.46 167,454.8K
17:43 4,633.01 4,633.01 4,629.79 4,629.79 116,719.6K
17:44 4,629.43 4,629.43 4,626.99 4,628.17 206,276.1K
17:45 4,628.39 4,638.67 4,628.39 4,635.82 269,020.5K
17:46 4,636.00 4,636.00 4,631.07 4,632.93 108,890.8K
17:47 4,633.52 4,634.36 4,630.37 4,630.37 73,193.1K
17:48 4,629.77 4,630.45 4,629.40 4,630.45 92,111.8K
17:49 4,629.55 4,629.85 4,627.70 4,627.70 97,229.5K
17:50 4,628.06 4,634.16 4,628.06 4,632.60 184,143.2K
17:51 4,632.22 4,632.22 4,629.28 4,629.51 114,461.2K
17:52 4,628.85 4,629.04 4,626.49 4,626.67 102,333.2K
17:53 4,626.20 4,626.20 4,622.85 4,622.85 210,716.9K
17:54 4,622.90 4,622.90 4,619.12 4,619.12 218,830.0K
17:55 4,618.68 4,618.68 4,613.36 4,613.36 256,506.8K
17:56 4,614.88 4,615.48 4,614.14 4,614.93 165,362.6K
17:57 4,615.65 4,618.82 4,615.65 4,617.48 156,833.4K
17:58 4,617.34 4,617.34 4,616.05 4,616.36 135,827.5K
17:59 4,616.28 4,616.28 4,611.85 4,612.09 262,435.6K
18:00 4,612.32 4,618.29 4,612.32 4,618.29 229,397.4K
18:01 4,619.98 4,622.67 4,617.79 4,619.16 213,931.6K
18:02 4,619.32 4,621.77 4,619.20 4,619.35 160,870.8K
18:03 4,618.17 4,618.78 4,613.83 4,617.02 212,597.0K
18:04 4,616.33 4,616.33 4,613.03 4,613.03 134,115.8K
18:05 4,613.80 4,614.78 4,613.29 4,613.29 175,330.9K
18:06 4,613.11 4,619.00 4,613.11 4,615.14 188,550.2K
18:07 4,614.17 4,615.38 4,612.97 4,615.38 203,667.5K
18:08 4,615.71 4,623.05 4,615.65 4,622.62 215,304.0K
18:09 4,624.29 4,625.76 4,620.85 4,620.85 249,621.6K
18:10 4,621.62 4,621.62 4,618.86 4,620.66 103,725.6K
18:11 4,620.83 4,624.00 4,620.81 4,623.88 92,994.0K
18:12 4,623.54 4,623.54 4,620.08 4,620.29 97,658.6K
18:13 4,620.78 4,620.78 4,616.44 4,616.44 143,742.7K
18:14 4,616.69 4,622.60 4,616.69 4,620.90 136,385.6K
18:15 4,621.29 4,621.29 4,619.15 4,619.15 78,756.1K
18:16 4,618.23 4,622.47 4,618.16 4,621.70 66,804.5K
18:17 4,621.51 4,621.51 4,620.64 4,620.64 82,243.4K
18:18 4,620.97 4,628.80 4,620.97 4,628.80 178,484.3K
18:19 4,628.12 4,630.44 4,627.56 4,630.21 131,524.5K
18:20 4,630.52 4,638.06 4,630.52 4,638.06 181,460.2K
18:21 4,637.83 4,638.03 4,635.98 4,637.38 161,702.8K
18:22 4,637.16 4,639.30 4,636.91 4,639.30 114,614.3K
18:23 4,640.63 4,640.63 4,636.41 4,636.41 128,489.4K
18:24 4,636.70 4,636.70 4,628.42 4,628.42 191,393.9K
18:25 4,628.48 4,637.36 4,628.48 4,632.77 168,606.0K
18:26 4,632.34 4,633.03 4,628.13 4,628.13 94,360.6K
18:27 4,624.50 4,628.62 4,624.47 4,626.99 142,645.3K
18:28 4,627.43 4,630.36 4,627.33 4,627.77 67,379.8K
18:29 4,627.14 4,627.14 4,624.81 4,625.76 69,288.8K
18:30 4,625.99 4,626.25 4,624.81 4,625.74 57,874.9K
18:31 4,625.34 4,627.00 4,625.07 4,625.89 152,242.7K
18:32 4,624.90 4,624.90 4,623.33 4,623.61 65,814.8K
18:33 4,623.20 4,623.36 4,622.46 4,622.92 61,188.9K
18:34 4,622.50 4,623.60 4,622.50 4,623.16 78,520.8K
18:35 4,623.65 4,626.97 4,623.26 4,626.97 82,482.2K
18:36 4,626.85 4,629.85 4,626.85 4,628.32 126,193.5K
18:37 4,628.31 4,632.61 4,628.23 4,632.32 94,877.3K
18:38 4,633.54 4,636.72 4,633.41 4,636.55 157,404.6K
18:39 4,636.91 4,636.91 4,630.97 4,631.46 138,323.2K
18:40 4,632.14 4,632.14 4,632.14 4,632.14 10,860.8K
18:51 4,630.70 4,630.70 4,630.70 4,630.70 91,596.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible