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 4,651.84 4,653.58 4,648.78 4,648.78 209,538.4K
10:01 4,645.35 4,645.35 4,639.69 4,639.80 291,567.2K
10:02 4,643.05 4,651.70 4,642.75 4,651.67 351,153.0K
10:03 4,651.53 4,651.75 4,645.56 4,645.56 164,651.2K
10:04 4,644.96 4,646.78 4,644.52 4,646.61 164,997.6K
10:05 4,646.85 4,646.85 4,635.99 4,637.70 200,710.0K
10:06 4,638.03 4,640.67 4,633.10 4,633.16 144,011.7K
10:07 4,632.42 4,633.19 4,624.84 4,625.41 204,679.0K
10:08 4,624.17 4,625.89 4,618.38 4,620.03 267,363.0K
10:09 4,618.84 4,622.43 4,618.38 4,622.43 218,304.0K
10:10 4,622.69 4,626.37 4,621.94 4,626.37 143,312.2K
10:11 4,625.40 4,626.36 4,623.48 4,623.48 86,068.7K
10:12 4,622.40 4,622.40 4,618.49 4,618.64 152,880.0K
10:13 4,617.45 4,617.45 4,613.71 4,613.71 82,866.9K
10:14 4,611.96 4,612.57 4,608.05 4,608.05 158,688.8K
10:15 4,608.09 4,608.77 4,603.84 4,603.84 260,320.8K
10:16 4,603.68 4,611.56 4,601.94 4,611.56 431,549.9K
10:17 4,612.60 4,612.60 4,597.32 4,597.32 297,854.0K
10:18 4,596.73 4,598.86 4,593.56 4,598.63 366,911.0K
10:19 4,597.86 4,597.86 4,588.59 4,590.13 546,733.3K
10:20 4,591.00 4,595.11 4,580.18 4,580.18 385,926.3K
10:21 4,578.20 4,583.05 4,569.28 4,569.28 474,480.7K
10:22 4,567.53 4,573.92 4,565.84 4,572.92 618,279.3K
10:23 4,572.14 4,577.61 4,572.14 4,575.54 423,126.1K
10:24 4,578.69 4,579.78 4,572.59 4,576.22 302,377.5K
10:25 4,577.60 4,587.80 4,577.60 4,578.19 409,361.7K
10:26 4,581.21 4,587.35 4,581.21 4,587.35 335,122.1K
10:27 4,587.47 4,587.47 4,582.41 4,585.13 174,291.3K
10:28 4,584.17 4,586.61 4,582.80 4,582.92 167,994.3K
10:29 4,583.63 4,583.63 4,578.71 4,578.71 183,083.2K
10:30 4,573.28 4,573.96 4,569.66 4,573.22 428,414.5K
10:31 4,574.19 4,582.75 4,574.19 4,582.07 278,665.5K
10:32 4,591.73 4,591.73 4,582.74 4,584.25 283,999.6K
10:33 4,584.38 4,590.04 4,584.38 4,588.71 249,301.6K
10:34 4,588.24 4,591.20 4,588.24 4,588.83 171,278.9K
10:35 4,592.49 4,600.58 4,591.96 4,600.58 231,522.1K
10:36 4,600.82 4,600.82 4,594.78 4,594.78 193,340.1K
10:37 4,591.65 4,591.65 4,584.58 4,584.70 260,903.7K
10:38 4,584.64 4,589.30 4,584.64 4,585.04 153,246.8K
10:39 4,585.63 4,587.56 4,584.53 4,586.15 136,363.2K
10:40 4,589.49 4,594.15 4,589.49 4,591.12 172,367.0K
10:41 4,591.33 4,595.70 4,591.33 4,595.64 89,169.1K
10:42 4,591.51 4,594.78 4,588.75 4,594.78 126,302.8K
10:43 4,592.56 4,593.41 4,589.86 4,589.86 83,111.5K
10:44 4,587.67 4,587.67 4,578.77 4,579.90 259,150.2K
10:45 4,581.23 4,581.23 4,573.22 4,573.22 201,356.9K
10:46 4,572.31 4,572.31 4,567.78 4,567.78 213,650.2K
10:47 4,573.66 4,576.52 4,571.93 4,571.94 282,457.5K
10:48 4,571.27 4,572.96 4,566.59 4,566.59 214,850.2K
10:49 4,564.69 4,564.78 4,557.90 4,557.90 458,337.3K
10:50 4,558.52 4,571.85 4,558.52 4,568.13 298,751.2K
10:51 4,568.86 4,568.93 4,557.03 4,562.05 343,346.5K
10:52 4,561.89 4,564.49 4,557.29 4,562.31 352,324.2K
10:53 4,563.39 4,563.74 4,551.84 4,551.84 302,634.1K
10:54 4,551.75 4,551.75 4,546.33 4,546.33 325,439.5K
10:55 4,546.67 4,557.28 4,546.60 4,556.69 308,628.6K
10:56 4,555.84 4,558.15 4,555.46 4,558.15 163,662.0K
10:57 4,557.91 4,563.38 4,557.91 4,562.03 247,017.8K
10:58 4,562.23 4,566.97 4,562.23 4,566.29 195,065.4K
10:59 4,564.22 4,564.22 4,559.03 4,560.59 166,031.3K
11:00 4,563.36 4,566.27 4,563.20 4,563.20 146,577.6K
11:01 4,563.54 4,566.37 4,563.54 4,566.37 129,574.1K
11:02 4,566.71 4,575.82 4,565.93 4,573.48 325,607.1K
11:03 4,579.08 4,579.08 4,573.81 4,574.55 283,422.3K
11:04 4,575.25 4,575.30 4,570.23 4,570.58 139,025.5K
11:05 4,570.66 4,571.79 4,569.94 4,571.63 117,311.6K
11:06 4,569.66 4,569.66 4,565.43 4,566.45 109,503.2K
11:07 4,567.82 4,577.99 4,567.82 4,577.99 168,563.6K
11:08 4,575.83 4,577.05 4,573.90 4,574.55 134,189.7K
11:09 4,579.14 4,582.77 4,577.86 4,577.93 301,978.9K
11:10 4,577.42 4,581.81 4,577.42 4,581.38 193,811.7K
11:11 4,579.91 4,579.91 4,573.77 4,576.11 224,224.0K
11:12 4,575.69 4,576.03 4,574.24 4,574.76 119,691.7K
11:13 4,576.80 4,581.06 4,576.80 4,581.06 197,738.2K
11:14 4,580.68 4,584.50 4,579.56 4,583.85 160,269.9K
11:15 4,581.70 4,584.44 4,581.70 4,584.44 140,034.6K
11:16 4,584.20 4,585.82 4,584.20 4,585.02 130,876.7K
11:17 4,584.83 4,584.83 4,575.51 4,575.51 218,442.0K
11:18 4,576.01 4,581.86 4,576.01 4,580.53 99,317.2K
11:19 4,578.71 4,581.01 4,578.00 4,580.86 86,174.3K
11:20 4,580.26 4,584.03 4,580.26 4,583.95 84,637.9K
11:21 4,584.15 4,588.42 4,581.88 4,588.42 154,154.9K
11:22 4,590.49 4,592.82 4,586.98 4,590.80 220,369.5K
11:23 4,589.90 4,589.90 4,582.38 4,585.99 167,640.4K
11:24 4,587.70 4,592.59 4,587.70 4,592.59 140,951.5K
11:25 4,591.33 4,592.45 4,589.35 4,589.35 113,437.0K
11:26 4,590.37 4,590.39 4,580.77 4,581.92 142,699.8K
11:27 4,584.93 4,585.06 4,581.69 4,581.69 134,560.9K
11:28 4,582.89 4,584.33 4,582.89 4,583.73 52,448.5K
11:29 4,582.98 4,584.49 4,582.83 4,582.95 74,918.9K
11:30 4,583.47 4,587.90 4,583.30 4,586.94 109,097.0K
11:31 4,586.88 4,587.81 4,585.54 4,585.54 81,154.8K
11:32 4,585.82 4,586.42 4,585.52 4,585.74 49,463.8K
11:33 4,586.10 4,586.10 4,583.22 4,583.51 93,815.1K
11:34 4,582.99 4,584.26 4,580.18 4,580.42 101,444.8K
11:35 4,578.31 4,579.24 4,577.41 4,578.95 142,480.8K
11:36 4,578.45 4,578.77 4,573.40 4,573.40 197,942.3K
11:37 4,571.78 4,573.33 4,571.26 4,572.34 245,254.0K
11:38 4,571.81 4,573.48 4,571.54 4,573.31 133,580.4K
11:39 4,574.05 4,577.59 4,574.05 4,576.38 120,295.2K
11:40 4,575.64 4,578.95 4,575.61 4,578.95 140,766.6K
11:41 4,577.44 4,581.56 4,577.44 4,581.37 78,554.5K
11:42 4,580.56 4,580.64 4,579.28 4,579.58 103,726.7K
11:43 4,579.71 4,581.31 4,579.71 4,579.88 87,855.0K
11:44 4,577.92 4,579.13 4,577.92 4,578.10 138,812.5K
11:45 4,578.99 4,578.99 4,577.10 4,577.86 60,818.3K
11:46 4,577.12 4,584.14 4,577.12 4,581.21 250,886.5K
11:47 4,580.75 4,582.73 4,580.39 4,582.19 113,926.1K
11:48 4,581.80 4,583.90 4,581.80 4,583.57 180,542.3K
11:49 4,584.24 4,588.16 4,582.40 4,588.16 132,356.2K
11:50 4,588.26 4,590.24 4,586.49 4,586.49 196,685.6K
11:51 4,586.19 4,587.75 4,585.98 4,587.28 55,505.9K
11:52 4,586.66 4,589.92 4,586.66 4,589.92 77,272.2K
11:53 4,589.78 4,589.78 4,586.94 4,587.35 89,423.9K
11:54 4,586.84 4,590.16 4,586.84 4,590.16 182,564.7K
11:55 4,589.79 4,590.26 4,586.36 4,586.36 161,294.2K
11:56 4,586.69 4,596.56 4,586.69 4,596.14 187,004.0K
11:57 4,595.86 4,598.12 4,591.83 4,592.15 211,135.6K
11:58 4,593.75 4,594.90 4,593.31 4,594.69 80,780.3K
11:59 4,595.04 4,597.78 4,595.04 4,597.78 96,965.2K
12:00 4,598.46 4,603.92 4,597.05 4,603.92 328,293.1K
12:01 4,601.74 4,602.68 4,600.34 4,600.34 208,939.6K
12:02 4,599.28 4,601.87 4,599.28 4,601.28 140,266.4K
12:03 4,602.62 4,605.80 4,602.30 4,605.80 211,282.8K
12:04 4,602.70 4,604.63 4,602.20 4,602.27 156,123.1K
12:05 4,601.60 4,603.26 4,601.60 4,603.26 138,213.3K
12:06 4,606.09 4,616.35 4,606.09 4,616.35 403,639.6K
12:07 4,617.32 4,618.68 4,615.29 4,618.68 284,240.7K
12:08 4,618.31 4,620.18 4,614.91 4,618.46 237,669.3K
12:09 4,618.23 4,622.82 4,617.61 4,622.18 195,516.3K
12:10 4,623.72 4,634.01 4,623.72 4,634.01 268,145.2K
12:11 4,634.05 4,639.83 4,634.05 4,639.83 445,075.9K
12:12 4,640.22 4,642.44 4,640.22 4,642.24 423,539.8K
12:13 4,642.82 4,642.82 4,632.30 4,634.56 260,446.9K
12:14 4,637.29 4,637.29 4,630.89 4,630.89 305,321.0K
12:15 4,633.98 4,635.86 4,631.25 4,631.25 213,755.0K
12:16 4,630.08 4,630.29 4,623.91 4,624.47 234,775.0K
12:17 4,623.29 4,625.58 4,623.29 4,623.93 216,419.2K
12:18 4,625.79 4,628.17 4,624.99 4,628.17 97,836.3K
12:19 4,628.91 4,628.94 4,624.78 4,624.78 63,224.7K
12:20 4,624.46 4,625.43 4,624.13 4,625.13 113,226.5K
12:21 4,629.61 4,639.26 4,629.61 4,633.31 284,091.4K
12:22 4,634.30 4,634.37 4,624.98 4,625.42 241,925.1K
12:23 4,628.97 4,628.97 4,626.82 4,628.16 142,091.3K
12:24 4,630.19 4,638.35 4,630.19 4,638.35 325,227.8K
12:25 4,639.65 4,655.40 4,639.55 4,654.82 403,094.3K
12:26 4,649.67 4,651.87 4,648.44 4,651.87 306,167.5K
12:27 4,652.19 4,656.13 4,649.87 4,649.87 262,595.4K
12:28 4,652.58 4,669.44 4,652.58 4,669.13 476,443.6K
12:29 4,670.52 4,671.36 4,668.78 4,670.57 338,136.2K
12:30 4,671.02 4,675.78 4,668.59 4,673.00 455,140.4K
12:31 4,671.40 4,671.98 4,667.06 4,667.06 313,984.6K
12:32 4,667.08 4,667.99 4,665.37 4,665.68 289,505.6K
12:33 4,666.44 4,696.51 4,666.44 4,696.51 1,041,033.9K
12:34 4,694.89 4,703.77 4,694.89 4,703.46 1,022,028.9K
12:35 4,708.15 4,708.15 4,704.24 4,704.48 815,992.6K
12:36 4,705.36 4,711.09 4,704.23 4,705.17 516,078.3K
12:37 4,700.52 4,700.52 4,693.72 4,693.72 591,561.9K
12:38 4,692.85 4,692.85 4,688.01 4,689.75 339,547.5K
12:39 4,690.28 4,692.88 4,686.93 4,686.93 322,958.6K
12:40 4,689.22 4,689.40 4,680.05 4,681.84 276,155.3K
12:41 4,682.56 4,689.30 4,682.56 4,689.30 221,718.6K
12:42 4,690.71 4,702.54 4,690.71 4,699.61 405,671.0K
12:43 4,699.94 4,705.94 4,699.94 4,705.04 368,198.3K
12:44 4,706.34 4,707.90 4,702.64 4,705.74 419,044.7K
12:45 4,702.87 4,702.87 4,697.03 4,697.41 334,007.7K
12:46 4,697.41 4,702.94 4,695.84 4,702.94 293,837.8K
12:47 4,704.00 4,704.32 4,700.40 4,700.40 333,947.5K
12:48 4,700.46 4,706.22 4,700.46 4,704.45 195,590.8K
12:49 4,705.33 4,712.73 4,702.84 4,712.73 268,848.8K
12:50 4,712.60 4,713.17 4,710.66 4,710.66 361,348.8K
12:51 4,709.20 4,709.20 4,695.26 4,695.28 463,102.5K
12:52 4,695.23 4,697.91 4,694.33 4,694.33 313,925.4K
12:53 4,694.92 4,694.92 4,690.57 4,691.76 230,934.9K
12:54 4,692.18 4,698.99 4,692.18 4,698.99 243,001.5K
12:55 4,698.53 4,698.53 4,688.42 4,689.17 235,323.8K
12:56 4,690.64 4,690.96 4,685.21 4,685.21 248,238.7K
12:57 4,685.50 4,685.50 4,682.67 4,685.40 308,180.4K
12:58 4,686.17 4,692.62 4,685.86 4,692.51 331,158.0K
12:59 4,691.63 4,691.63 4,688.74 4,691.43 203,869.9K
13:00 4,693.77 4,700.47 4,693.77 4,700.47 221,545.6K
13:01 4,701.62 4,707.85 4,701.62 4,706.38 214,253.5K
13:02 4,705.24 4,706.82 4,702.00 4,705.47 295,280.4K
13:03 4,706.65 4,710.43 4,706.65 4,710.04 207,042.1K
13:04 4,710.11 4,711.74 4,706.09 4,706.54 306,279.0K
13:05 4,706.16 4,706.16 4,698.20 4,698.49 215,408.7K
13:06 4,699.58 4,706.14 4,699.58 4,704.55 205,534.3K
13:07 4,702.56 4,702.56 4,694.27 4,697.90 270,313.2K
13:08 4,696.20 4,696.20 4,691.38 4,692.47 285,954.6K
13:09 4,692.69 4,693.26 4,689.74 4,689.79 143,926.2K
13:10 4,691.26 4,692.46 4,686.72 4,686.94 212,597.3K
13:11 4,684.08 4,684.53 4,679.47 4,679.47 346,202.9K
13:12 4,678.92 4,681.56 4,676.94 4,677.37 304,493.3K
13:13 4,676.33 4,681.92 4,676.33 4,681.63 236,932.7K
13:14 4,682.16 4,682.16 4,672.69 4,673.56 360,801.8K
13:15 4,673.37 4,673.37 4,663.18 4,663.61 597,110.8K
13:16 4,663.82 4,675.14 4,663.82 4,675.14 328,072.3K
13:17 4,672.23 4,672.23 4,668.28 4,669.37 228,868.3K
13:18 4,669.34 4,674.74 4,669.34 4,673.39 315,627.0K
13:19 4,675.31 4,684.15 4,675.31 4,679.85 251,820.1K
13:20 4,679.83 4,680.08 4,676.13 4,676.13 197,002.9K
13:21 4,674.42 4,675.52 4,672.64 4,675.52 152,656.3K
13:22 4,676.28 4,676.28 4,665.28 4,666.15 240,625.9K
13:23 4,666.11 4,666.62 4,663.35 4,664.66 302,707.0K
13:24 4,664.55 4,666.97 4,664.55 4,666.40 178,258.8K
13:25 4,669.28 4,673.01 4,668.95 4,673.01 272,018.1K
13:26 4,674.22 4,675.32 4,672.71 4,674.90 197,691.7K
13:27 4,672.87 4,678.00 4,672.78 4,678.00 162,282.0K
13:28 4,678.64 4,683.16 4,677.05 4,679.84 245,102.6K
13:29 4,672.46 4,672.70 4,670.43 4,672.70 173,805.6K
13:30 4,675.22 4,681.50 4,675.22 4,679.25 135,278.3K
13:31 4,677.94 4,685.56 4,677.94 4,685.56 122,196.5K
13:32 4,686.04 4,687.53 4,684.02 4,685.06 156,976.6K
13:33 4,685.81 4,691.62 4,685.81 4,685.95 260,175.7K
13:34 4,684.46 4,692.15 4,684.46 4,692.15 134,189.0K
13:35 4,691.55 4,697.21 4,687.72 4,690.72 210,476.1K
13:36 4,690.22 4,696.56 4,690.22 4,695.26 201,294.0K
13:37 4,695.92 4,699.78 4,695.92 4,698.61 202,338.1K
13:38 4,698.94 4,705.55 4,698.94 4,705.07 192,458.7K
13:39 4,705.53 4,706.34 4,700.30 4,705.34 167,867.5K
13:40 4,703.10 4,705.03 4,699.77 4,699.77 185,352.2K
13:41 4,698.50 4,698.96 4,698.48 4,698.74 65,071.7K
13:42 4,698.92 4,698.92 4,692.45 4,692.59 137,273.5K
13:43 4,693.25 4,695.87 4,693.25 4,695.87 79,176.5K
13:44 4,696.44 4,696.44 4,691.91 4,691.91 114,337.9K
13:45 4,692.79 4,698.96 4,692.79 4,698.42 80,290.0K
13:46 4,698.45 4,700.23 4,697.30 4,700.23 73,819.7K
13:47 4,700.36 4,700.51 4,699.07 4,699.53 65,211.9K
13:48 4,698.62 4,700.18 4,694.30 4,694.59 132,721.5K
13:49 4,697.05 4,697.18 4,691.50 4,691.50 126,042.8K
13:50 4,686.16 4,691.82 4,686.16 4,691.48 122,989.1K
13:51 4,693.86 4,696.60 4,693.86 4,694.63 91,342.6K
13:52 4,694.98 4,697.16 4,691.84 4,697.16 71,941.8K
13:53 4,696.32 4,696.32 4,692.68 4,692.68 77,434.8K
13:54 4,692.74 4,697.81 4,692.70 4,697.49 81,335.0K
13:55 4,698.10 4,698.27 4,696.57 4,698.07 60,546.3K
13:56 4,698.04 4,698.04 4,695.72 4,695.72 70,637.5K
13:57 4,695.89 4,696.60 4,694.82 4,695.68 61,705.2K
13:58 4,695.56 4,696.77 4,695.43 4,695.43 42,157.9K
13:59 4,694.87 4,695.81 4,694.87 4,695.28 45,240.4K
14:00 4,696.67 4,697.35 4,696.23 4,696.87 126,244.7K
14:01 4,696.83 4,697.21 4,696.17 4,697.21 80,576.1K
14:02 4,697.24 4,697.40 4,695.33 4,695.61 95,759.0K
14:03 4,695.93 4,696.15 4,694.53 4,694.83 85,537.8K
14:04 4,694.48 4,694.48 4,692.71 4,692.71 58,153.1K
14:05 4,692.91 4,692.91 4,686.29 4,686.85 205,447.2K
14:06 4,685.84 4,686.76 4,681.23 4,681.23 158,796.6K
14:07 4,679.69 4,679.69 4,675.08 4,675.08 334,086.1K
14:08 4,675.55 4,678.45 4,673.82 4,673.87 153,504.2K
14:09 4,674.18 4,674.62 4,673.13 4,673.50 150,278.1K
14:10 4,674.52 4,674.52 4,672.64 4,673.01 167,394.6K
14:11 4,674.84 4,678.60 4,674.84 4,677.12 115,701.7K
14:12 4,676.79 4,681.43 4,676.79 4,678.80 93,016.7K
14:13 4,679.19 4,684.53 4,679.08 4,683.34 130,769.4K
14:14 4,684.54 4,686.06 4,683.82 4,683.82 177,154.1K
14:15 4,684.56 4,687.33 4,684.55 4,684.70 122,290.6K
14:16 4,683.04 4,685.20 4,683.04 4,684.25 173,009.7K
14:17 4,684.47 4,684.90 4,683.72 4,683.72 52,781.9K
14:18 4,682.63 4,685.41 4,681.77 4,685.41 102,351.8K
14:19 4,686.76 4,689.31 4,686.30 4,689.12 140,130.3K
14:20 4,689.27 4,689.27 4,683.57 4,687.63 113,708.8K
14:21 4,688.22 4,688.45 4,686.59 4,687.92 51,567.5K
14:22 4,689.26 4,692.87 4,689.26 4,692.44 106,434.6K
14:23 4,692.95 4,692.95 4,691.18 4,691.20 66,133.6K
14:24 4,691.41 4,692.80 4,691.41 4,692.29 51,170.3K
14:25 4,692.73 4,696.07 4,692.73 4,695.96 173,129.1K
14:26 4,696.16 4,708.67 4,696.16 4,708.67 326,652.9K
14:27 4,710.31 4,715.25 4,708.73 4,708.73 332,117.1K
14:28 4,708.14 4,708.14 4,704.17 4,705.76 205,236.9K
14:29 4,706.98 4,708.72 4,704.07 4,707.02 144,872.3K
14:30 4,708.45 4,709.27 4,706.96 4,709.27 101,784.9K
14:31 4,711.90 4,718.11 4,711.90 4,718.11 327,570.2K
14:32 4,720.82 4,728.28 4,720.82 4,728.28 490,146.5K
14:33 4,726.91 4,727.64 4,725.86 4,726.66 329,392.6K
14:34 4,724.87 4,726.86 4,722.41 4,722.41 223,928.6K
14:35 4,721.54 4,724.89 4,720.94 4,721.74 213,070.8K
14:36 4,720.68 4,722.84 4,718.99 4,722.79 137,051.6K
14:37 4,722.12 4,722.52 4,718.72 4,718.90 190,044.5K
14:38 4,712.17 4,716.65 4,710.90 4,716.65 243,173.2K
14:39 4,716.40 4,716.72 4,714.69 4,714.69 118,714.4K
14:40 4,714.63 4,714.63 4,712.24 4,713.37 89,489.6K
14:41 4,713.78 4,718.40 4,713.78 4,717.78 123,389.0K
14:42 4,720.03 4,724.15 4,720.03 4,724.15 139,423.0K
14:43 4,723.87 4,728.28 4,723.87 4,725.77 187,655.8K
14:44 4,725.85 4,725.85 4,719.09 4,719.71 166,732.0K
14:45 4,720.89 4,729.08 4,720.46 4,729.00 197,091.1K
14:46 4,731.80 4,734.96 4,730.38 4,734.96 223,731.7K
14:47 4,734.29 4,734.29 4,722.33 4,722.33 213,657.2K
14:48 4,722.24 4,726.75 4,722.24 4,726.75 132,256.7K
14:49 4,726.87 4,726.87 4,724.13 4,724.99 121,513.9K
14:50 4,726.79 4,730.53 4,726.79 4,729.87 157,116.9K
14:51 4,730.17 4,735.74 4,730.17 4,735.74 122,802.4K
14:52 4,738.84 4,739.90 4,738.04 4,738.69 252,117.2K
14:53 4,739.15 4,740.34 4,738.57 4,738.90 148,564.7K
14:54 4,738.98 4,740.96 4,733.47 4,733.47 212,332.8K
14:55 4,731.45 4,738.33 4,731.45 4,738.16 166,050.7K
14:56 4,736.22 4,736.22 4,730.56 4,730.56 222,852.0K
14:57 4,729.37 4,729.81 4,727.51 4,729.12 140,955.3K
14:58 4,729.26 4,732.70 4,729.26 4,730.43 97,438.2K
14:59 4,730.16 4,730.68 4,725.75 4,729.33 216,770.3K
15:00 4,730.27 4,739.88 4,730.27 4,739.52 261,620.7K
15:01 4,737.43 4,741.03 4,737.43 4,740.20 158,637.0K
15:02 4,739.53 4,741.30 4,736.42 4,737.81 153,777.9K
15:03 4,737.48 4,739.32 4,737.48 4,738.32 79,387.6K
15:04 4,738.30 4,738.37 4,733.05 4,734.37 106,205.1K
15:05 4,736.70 4,736.70 4,729.92 4,730.18 138,184.6K
15:06 4,729.88 4,730.38 4,726.43 4,726.52 118,664.6K
15:07 4,726.77 4,726.77 4,716.21 4,716.21 280,314.1K
15:08 4,715.98 4,720.47 4,714.18 4,714.18 213,193.5K
15:09 4,714.88 4,717.38 4,714.88 4,715.22 145,742.3K
15:10 4,716.92 4,717.54 4,714.75 4,714.75 118,974.0K
15:11 4,715.24 4,720.99 4,715.24 4,720.99 126,614.3K
15:12 4,721.26 4,721.26 4,712.18 4,712.18 181,654.1K
15:13 4,713.34 4,713.91 4,711.80 4,711.80 116,844.0K
15:14 4,713.88 4,725.04 4,713.88 4,725.04 178,951.3K
15:15 4,724.47 4,724.47 4,719.23 4,719.90 166,289.7K
15:16 4,719.64 4,723.93 4,719.64 4,723.93 66,286.8K
15:17 4,724.05 4,725.27 4,722.84 4,725.27 69,625.8K
15:18 4,726.33 4,729.18 4,726.20 4,726.86 145,582.9K
15:19 4,726.43 4,732.75 4,726.43 4,732.17 120,934.4K
15:20 4,730.55 4,731.84 4,722.50 4,722.50 92,818.9K
15:21 4,721.94 4,725.00 4,721.94 4,722.45 60,947.9K
15:22 4,725.37 4,726.02 4,721.99 4,722.82 145,801.8K
15:23 4,722.64 4,723.03 4,720.51 4,721.11 47,914.4K
15:24 4,721.98 4,724.05 4,721.15 4,723.42 48,886.9K
15:25 4,724.59 4,727.18 4,724.59 4,725.10 59,111.7K
15:26 4,725.35 4,726.89 4,723.76 4,726.89 64,431.7K
15:27 4,726.99 4,729.66 4,726.99 4,729.66 87,754.7K
15:28 4,729.74 4,730.26 4,726.19 4,728.83 95,930.9K
15:29 4,728.79 4,728.79 4,718.50 4,718.50 133,863.4K
15:30 4,718.89 4,721.67 4,718.89 4,721.45 108,826.5K
15:31 4,721.70 4,724.68 4,721.51 4,724.24 50,741.5K
15:32 4,724.35 4,725.53 4,722.68 4,722.68 46,286.5K
15:33 4,723.74 4,725.05 4,723.54 4,724.24 41,986.6K
15:34 4,723.91 4,727.10 4,722.18 4,723.66 68,625.5K
15:35 4,724.09 4,725.39 4,723.63 4,723.97 96,687.5K
15:36 4,723.18 4,723.47 4,719.64 4,719.91 131,969.3K
15:37 4,718.22 4,718.22 4,709.04 4,709.70 278,598.3K
15:38 4,709.31 4,714.13 4,708.68 4,713.09 222,266.0K
15:39 4,714.16 4,714.16 4,711.16 4,711.58 75,053.4K
15:40 4,710.02 4,710.24 4,704.12 4,704.47 188,892.5K
15:41 4,704.41 4,705.77 4,702.61 4,702.61 105,098.5K
15:42 4,703.05 4,703.29 4,701.92 4,702.52 77,300.9K
15:43 4,703.36 4,704.72 4,701.60 4,701.62 105,140.1K
15:44 4,701.08 4,701.08 4,691.55 4,691.55 211,908.0K
15:45 4,691.09 4,694.98 4,687.92 4,687.92 234,974.0K
15:46 4,688.54 4,688.54 4,682.40 4,683.41 199,808.6K
15:47 4,684.73 4,689.15 4,684.73 4,689.15 151,831.8K
15:48 4,688.73 4,693.49 4,688.73 4,691.14 82,104.5K
15:49 4,691.48 4,691.55 4,689.93 4,691.55 133,272.1K
15:50 4,690.65 4,690.65 4,685.57 4,685.57 129,977.4K
15:51 4,684.82 4,684.82 4,676.55 4,676.55 411,310.7K
15:52 4,675.67 4,676.83 4,671.35 4,676.83 315,016.1K
15:53 4,673.47 4,673.47 4,668.30 4,670.41 419,966.0K
15:54 4,670.76 4,671.24 4,669.06 4,670.35 165,456.1K
15:55 4,672.01 4,678.75 4,671.90 4,672.01 214,623.6K
15:56 4,670.89 4,672.68 4,669.47 4,669.47 111,560.7K
15:57 4,668.35 4,673.28 4,667.38 4,671.58 166,610.7K
15:58 4,671.35 4,671.35 4,647.30 4,647.30 917,273.3K
15:59 4,648.64 4,654.86 4,648.64 4,654.86 270,901.3K
16:00 4,655.05 4,656.47 4,649.15 4,649.15 404,183.7K
16:01 4,649.40 4,649.55 4,640.17 4,642.01 509,507.0K
16:02 4,645.39 4,658.75 4,645.39 4,658.75 292,769.9K
16:03 4,659.92 4,665.35 4,658.94 4,663.72 409,103.0K
16:04 4,663.67 4,664.64 4,660.60 4,664.64 134,782.4K
16:05 4,667.87 4,669.79 4,661.36 4,661.73 277,619.6K
16:06 4,662.60 4,665.28 4,662.60 4,663.93 132,265.5K
16:07 4,666.43 4,673.59 4,666.43 4,673.15 189,857.3K
16:08 4,671.31 4,675.69 4,671.31 4,675.69 248,247.4K
16:09 4,665.78 4,666.00 4,659.29 4,660.35 238,372.6K
16:10 4,661.90 4,671.25 4,661.25 4,671.00 98,751.9K
16:11 4,671.53 4,675.91 4,670.99 4,670.99 110,069.3K
16:12 4,671.75 4,680.35 4,670.90 4,680.35 151,869.7K
16:13 4,682.05 4,682.66 4,676.45 4,679.40 141,077.6K
16:14 4,681.27 4,681.27 4,674.02 4,676.41 111,876.0K
16:15 4,678.16 4,678.16 4,673.52 4,674.08 96,610.6K
16:16 4,674.47 4,677.57 4,674.47 4,675.00 119,172.9K
16:17 4,675.03 4,675.03 4,671.20 4,671.20 117,987.2K
16:18 4,670.48 4,670.87 4,667.48 4,667.48 114,602.3K
16:19 4,666.12 4,666.12 4,662.10 4,662.93 202,334.0K
16:20 4,663.92 4,665.31 4,661.86 4,662.69 147,086.4K
16:21 4,662.93 4,665.18 4,662.13 4,665.18 161,087.2K
16:22 4,665.42 4,669.04 4,665.42 4,668.82 151,527.1K
16:23 4,665.82 4,665.98 4,665.13 4,665.96 125,868.8K
16:24 4,664.95 4,666.14 4,664.03 4,665.93 109,597.6K
16:25 4,666.74 4,668.02 4,666.62 4,666.95 119,131.8K
16:26 4,665.78 4,665.78 4,660.82 4,660.82 178,030.1K
16:27 4,660.25 4,663.27 4,660.25 4,663.13 164,294.1K
16:28 4,661.81 4,661.99 4,660.58 4,660.58 130,222.1K
16:29 4,658.81 4,659.92 4,658.13 4,659.92 211,977.9K
16:30 4,661.01 4,661.56 4,656.84 4,659.37 188,109.0K
16:31 4,659.99 4,664.69 4,658.98 4,661.89 174,340.0K
16:32 4,662.42 4,665.58 4,661.20 4,665.58 94,865.2K
16:33 4,665.83 4,679.31 4,665.83 4,679.31 370,487.4K
16:34 4,682.15 4,683.08 4,672.26 4,672.26 392,657.8K
16:35 4,672.80 4,672.80 4,667.33 4,669.11 149,228.1K
16:36 4,668.79 4,678.70 4,668.79 4,678.70 133,299.5K
16:37 4,678.62 4,679.73 4,677.34 4,678.32 237,770.7K
16:38 4,674.72 4,678.85 4,674.30 4,678.85 169,814.4K
16:39 4,680.74 4,685.66 4,680.74 4,684.68 269,977.4K
16:40 4,685.83 4,685.83 4,681.46 4,684.82 302,036.0K
16:41 4,687.42 4,690.73 4,687.42 4,689.45 247,568.3K
16:42 4,689.27 4,689.96 4,686.32 4,689.22 153,343.7K
16:43 4,689.23 4,689.23 4,681.79 4,681.79 172,578.2K
16:44 4,681.69 4,682.95 4,680.52 4,680.52 114,936.3K
16:45 4,682.18 4,688.51 4,682.18 4,688.46 102,133.7K
16:46 4,688.05 4,688.27 4,685.95 4,686.15 79,361.3K
16:47 4,684.09 4,684.20 4,680.49 4,680.49 156,700.7K
16:48 4,680.85 4,680.85 4,674.85 4,677.96 167,419.1K
16:49 4,677.59 4,679.20 4,676.26 4,679.20 110,813.7K
16:50 4,678.90 4,682.00 4,677.28 4,682.00 134,154.5K
16:51 4,684.03 4,684.19 4,681.67 4,682.35 131,510.2K
16:52 4,684.19 4,687.94 4,683.65 4,686.82 193,743.8K
16:53 4,686.94 4,686.94 4,679.46 4,679.67 145,722.2K
16:54 4,679.20 4,680.91 4,675.66 4,676.89 106,260.8K
16:55 4,675.90 4,684.65 4,675.90 4,684.65 99,827.5K
16:56 4,687.98 4,688.32 4,686.30 4,686.39 148,823.3K
16:57 4,686.60 4,689.46 4,685.43 4,688.51 103,243.2K
16:58 4,688.82 4,696.66 4,688.82 4,696.54 188,159.9K
16:59 4,696.43 4,698.63 4,691.81 4,693.94 155,072.9K
17:00 4,695.69 4,695.96 4,695.17 4,695.41 75,796.5K
17:01 4,696.13 4,697.23 4,696.02 4,696.31 74,311.5K
17:02 4,696.98 4,697.87 4,694.39 4,694.39 122,446.5K
17:03 4,693.42 4,693.42 4,688.70 4,688.94 144,351.7K
17:04 4,688.15 4,688.68 4,685.74 4,685.74 164,715.6K
17:05 4,685.67 4,685.67 4,679.36 4,680.11 148,754.2K
17:06 4,680.52 4,681.51 4,679.52 4,680.83 97,015.8K
17:07 4,679.99 4,679.99 4,677.75 4,678.93 84,973.9K
17:08 4,678.52 4,680.77 4,678.08 4,679.16 80,973.9K
17:09 4,677.32 4,677.43 4,670.96 4,670.96 91,777.4K
17:10 4,669.95 4,671.78 4,667.46 4,667.83 136,414.9K
17:11 4,666.59 4,669.34 4,666.41 4,668.32 123,171.5K
17:12 4,668.46 4,679.94 4,668.46 4,679.94 124,853.2K
17:13 4,679.03 4,679.03 4,675.43 4,676.78 76,195.5K
17:14 4,676.96 4,677.60 4,675.72 4,676.55 58,174.6K
17:15 4,677.06 4,678.34 4,677.06 4,677.69 36,817.0K
17:16 4,678.04 4,678.04 4,674.89 4,674.89 47,743.6K
17:17 4,674.03 4,674.03 4,666.74 4,666.74 161,078.1K
17:18 4,667.16 4,667.16 4,665.06 4,665.84 94,233.7K
17:19 4,665.75 4,672.70 4,665.75 4,672.70 95,387.3K
17:20 4,674.13 4,674.52 4,669.79 4,670.33 67,432.8K
17:21 4,669.91 4,670.15 4,665.68 4,665.68 84,279.7K
17:22 4,665.37 4,667.97 4,664.53 4,667.97 80,809.4K
17:23 4,669.15 4,669.42 4,666.20 4,666.20 45,016.1K
17:24 4,666.32 4,667.78 4,665.41 4,667.78 45,330.9K
17:25 4,667.79 4,670.15 4,666.40 4,670.15 84,055.2K
17:26 4,669.72 4,669.72 4,667.51 4,668.39 78,488.0K
17:27 4,668.66 4,672.97 4,668.43 4,671.73 113,300.9K
17:28 4,674.08 4,674.26 4,672.63 4,673.27 101,895.9K
17:29 4,673.26 4,673.26 4,671.45 4,671.71 37,690.6K
17:30 4,672.05 4,674.59 4,671.85 4,672.21 84,957.9K
17:31 4,671.93 4,675.20 4,671.93 4,674.89 198,647.5K
17:32 4,674.67 4,676.41 4,674.25 4,675.78 66,921.8K
17:33 4,676.81 4,681.98 4,676.81 4,681.98 101,974.0K
17:34 4,682.01 4,682.86 4,681.40 4,682.13 65,925.2K
17:35 4,682.08 4,683.27 4,679.65 4,680.33 93,485.5K
17:36 4,680.09 4,680.09 4,678.05 4,678.34 44,177.3K
17:37 4,677.67 4,679.22 4,677.11 4,678.86 52,012.7K
17:38 4,678.48 4,678.48 4,673.10 4,673.10 79,880.8K
17:39 4,670.71 4,670.85 4,668.72 4,668.77 138,695.1K
17:40 4,669.53 4,676.01 4,669.53 4,676.01 72,263.0K
17:41 4,674.36 4,674.36 4,670.66 4,670.98 42,863.1K
17:42 4,670.62 4,670.62 4,662.46 4,662.46 222,959.7K
17:43 4,662.52 4,666.02 4,662.26 4,664.85 177,636.2K
17:44 4,667.97 4,668.61 4,667.65 4,667.65 82,905.2K
17:45 4,668.31 4,669.45 4,664.06 4,664.06 92,132.7K
17:46 4,664.00 4,665.80 4,661.10 4,661.16 72,559.8K
17:47 4,661.68 4,666.50 4,661.68 4,665.50 60,394.3K
17:48 4,665.15 4,665.26 4,661.05 4,661.92 57,889.0K
17:49 4,663.31 4,665.03 4,661.91 4,663.34 73,847.0K
17:50 4,663.38 4,663.44 4,656.56 4,658.73 156,237.0K
17:51 4,658.75 4,660.24 4,651.78 4,652.72 176,221.7K
17:52 4,651.88 4,656.83 4,651.88 4,656.83 69,701.6K
17:53 4,656.63 4,658.85 4,656.63 4,657.26 70,218.5K
17:54 4,656.47 4,656.58 4,654.76 4,655.04 88,751.4K
17:55 4,655.24 4,660.33 4,655.24 4,660.01 116,694.2K
17:56 4,659.38 4,667.46 4,656.96 4,666.07 184,136.8K
17:57 4,666.34 4,676.50 4,666.34 4,675.81 276,560.0K
17:58 4,673.17 4,675.07 4,670.74 4,675.07 164,323.6K
17:59 4,674.24 4,674.24 4,672.16 4,673.36 146,821.7K
18:00 4,674.51 4,678.02 4,673.90 4,678.00 173,885.2K
18:01 4,677.59 4,678.06 4,671.89 4,672.76 219,792.1K
18:02 4,672.93 4,673.56 4,667.14 4,672.27 211,805.6K
18:03 4,671.04 4,671.04 4,665.53 4,665.66 162,863.2K
18:04 4,665.77 4,670.81 4,665.60 4,670.81 120,240.8K
18:05 4,670.30 4,670.30 4,665.10 4,665.10 132,304.3K
18:06 4,665.12 4,667.83 4,663.69 4,667.42 158,160.1K
18:07 4,667.30 4,669.22 4,666.67 4,668.50 71,086.2K
18:08 4,668.55 4,673.70 4,668.55 4,673.70 110,612.4K
18:09 4,674.72 4,678.26 4,674.72 4,677.66 196,578.9K
18:10 4,677.81 4,677.81 4,675.98 4,676.92 148,076.6K
18:11 4,676.90 4,677.07 4,674.93 4,675.06 126,078.5K
18:12 4,675.19 4,676.61 4,673.87 4,675.46 74,977.1K
18:13 4,675.87 4,676.22 4,674.81 4,674.81 59,578.6K
18:14 4,673.33 4,675.23 4,672.97 4,674.39 107,264.7K
18:15 4,674.31 4,677.33 4,673.69 4,677.33 113,621.4K
18:16 4,678.19 4,678.20 4,669.21 4,671.48 160,732.7K
18:17 4,672.10 4,674.22 4,671.42 4,674.22 69,816.8K
18:18 4,674.13 4,678.88 4,674.13 4,676.61 97,953.2K
18:19 4,680.20 4,686.11 4,680.00 4,686.11 231,861.7K
18:20 4,686.69 4,691.11 4,686.69 4,691.11 153,184.4K
18:21 4,693.40 4,697.57 4,693.40 4,696.13 324,585.7K
18:22 4,696.87 4,697.32 4,694.81 4,695.99 204,644.3K
18:23 4,694.55 4,697.18 4,694.55 4,697.04 202,008.1K
18:24 4,696.98 4,702.75 4,696.86 4,701.22 282,141.7K
18:25 4,699.30 4,703.51 4,699.30 4,702.71 212,957.5K
18:26 4,703.14 4,706.50 4,701.59 4,703.90 236,535.5K
18:27 4,704.18 4,704.18 4,701.90 4,703.28 182,636.8K
18:28 4,703.11 4,703.82 4,701.67 4,703.29 189,943.7K
18:29 4,702.81 4,702.93 4,701.47 4,702.48 185,324.3K
18:30 4,703.79 4,704.07 4,697.63 4,697.63 252,599.1K
18:31 4,696.98 4,698.38 4,693.57 4,693.57 145,605.2K
18:32 4,691.44 4,691.97 4,688.04 4,688.04 137,584.7K
18:33 4,688.42 4,688.42 4,685.89 4,687.75 108,038.3K
18:34 4,688.58 4,691.33 4,688.27 4,691.33 71,219.6K
18:35 4,691.74 4,696.03 4,691.74 4,696.02 140,779.5K
18:36 4,696.46 4,696.74 4,691.46 4,691.46 137,882.7K
18:37 4,690.90 4,690.90 4,686.52 4,686.52 89,088.3K
18:38 4,686.18 4,686.39 4,684.68 4,684.83 89,553.2K
18:39 4,686.43 4,686.43 4,683.23 4,683.49 79,583.6K
18:40 4,682.77 4,682.77 4,682.77 4,682.77 5,906.8K
18:51 4,682.21 4,682.21 4,682.21 4,682.21 432,126.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible