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 4,795.40 4,796.52 4,773.86 4,777.47 545,412.2K
10:01 4,782.29 4,784.14 4,781.49 4,782.67 363,137.7K
10:02 4,782.88 4,783.09 4,781.48 4,781.63 465,191.6K
10:03 4,780.57 4,780.57 4,767.21 4,767.21 401,603.5K
10:04 4,765.11 4,765.84 4,760.29 4,763.46 449,210.3K
10:05 4,762.03 4,762.03 4,749.00 4,749.00 437,007.3K
10:06 4,749.13 4,758.04 4,749.13 4,758.04 387,109.4K
10:07 4,758.47 4,768.37 4,758.47 4,761.14 300,731.1K
10:08 4,760.82 4,768.84 4,760.82 4,768.84 212,393.1K
10:09 4,770.74 4,774.89 4,769.10 4,770.69 395,861.9K
10:10 4,771.26 4,780.62 4,771.26 4,779.76 529,973.0K
10:11 4,779.01 4,781.01 4,774.38 4,780.85 332,356.3K
10:12 4,782.89 4,782.89 4,774.78 4,775.84 383,369.1K
10:13 4,775.30 4,778.25 4,773.92 4,775.19 308,232.7K
10:14 4,775.63 4,777.13 4,771.64 4,771.78 266,102.5K
10:15 4,771.43 4,771.43 4,757.31 4,757.63 612,596.1K
10:16 4,755.65 4,766.35 4,755.65 4,766.35 331,275.2K
10:17 4,766.83 4,766.83 4,760.49 4,763.92 174,145.3K
10:18 4,764.27 4,764.90 4,758.26 4,758.26 195,964.3K
10:19 4,757.84 4,759.12 4,756.89 4,758.97 188,732.4K
10:20 4,759.02 4,759.02 4,751.96 4,752.31 205,874.9K
10:21 4,752.40 4,754.39 4,749.76 4,754.39 244,632.3K
10:22 4,753.78 4,760.38 4,753.78 4,760.23 154,084.2K
10:23 4,761.31 4,768.63 4,761.31 4,766.40 207,929.2K
10:24 4,764.35 4,764.35 4,752.24 4,755.43 260,798.5K
10:25 4,758.79 4,764.99 4,758.79 4,761.86 141,650.7K
10:26 4,763.06 4,763.06 4,757.32 4,758.67 102,334.2K
10:27 4,759.02 4,760.18 4,757.77 4,758.31 113,488.6K
10:28 4,759.15 4,761.27 4,755.88 4,760.03 150,644.0K
10:29 4,759.68 4,759.68 4,754.19 4,756.20 125,325.3K
10:30 4,756.93 4,758.69 4,754.76 4,755.37 85,023.9K
10:31 4,755.65 4,759.58 4,755.40 4,759.58 116,200.6K
10:32 4,760.79 4,762.99 4,760.79 4,760.98 116,897.4K
10:33 4,760.51 4,761.85 4,758.87 4,758.87 77,989.6K
10:34 4,760.00 4,762.18 4,759.42 4,762.18 102,543.4K
10:35 4,763.05 4,767.86 4,763.05 4,767.86 193,328.1K
10:36 4,768.26 4,775.53 4,768.26 4,774.98 217,574.0K
10:37 4,770.21 4,779.96 4,770.21 4,774.40 386,711.6K
10:38 4,772.19 4,780.00 4,770.97 4,777.47 173,691.8K
10:39 4,778.38 4,778.38 4,775.58 4,775.86 94,604.7K
10:40 4,778.14 4,779.21 4,774.20 4,777.32 220,976.9K
10:41 4,776.99 4,776.99 4,773.88 4,773.88 83,780.1K
10:42 4,774.85 4,776.98 4,774.85 4,774.86 83,087.8K
10:43 4,773.83 4,773.83 4,771.19 4,772.67 114,594.0K
10:44 4,776.27 4,776.27 4,772.78 4,772.78 78,807.6K
10:45 4,774.40 4,782.35 4,774.40 4,781.29 217,544.1K
10:46 4,782.60 4,782.60 4,774.81 4,774.81 111,404.2K
10:47 4,777.13 4,787.93 4,777.13 4,787.93 219,221.0K
10:48 4,786.52 4,788.90 4,782.98 4,782.98 184,208.9K
10:49 4,783.18 4,783.92 4,782.24 4,782.59 116,778.0K
10:50 4,782.72 4,782.85 4,772.06 4,777.04 218,936.7K
10:51 4,777.85 4,784.01 4,777.30 4,782.58 84,047.2K
10:52 4,779.31 4,783.46 4,779.31 4,783.46 78,894.4K
10:53 4,784.75 4,784.75 4,781.70 4,781.70 52,800.0K
10:54 4,782.07 4,782.07 4,773.52 4,773.75 247,194.2K
10:55 4,773.48 4,777.21 4,772.84 4,777.21 91,136.9K
10:56 4,776.99 4,781.22 4,776.62 4,781.22 126,066.9K
10:57 4,781.88 4,782.87 4,777.45 4,778.62 127,353.3K
10:58 4,778.73 4,791.95 4,778.73 4,791.95 256,580.4K
10:59 4,795.38 4,797.04 4,792.62 4,793.70 313,806.8K
11:00 4,793.14 4,794.11 4,787.96 4,794.11 149,303.8K
11:01 4,794.06 4,796.46 4,793.01 4,796.46 218,216.0K
11:02 4,797.04 4,799.94 4,797.04 4,798.29 166,200.7K
11:03 4,798.32 4,803.37 4,797.85 4,803.37 313,539.5K
11:04 4,806.22 4,810.36 4,806.22 4,810.11 381,042.0K
11:05 4,810.69 4,818.15 4,810.04 4,814.67 559,643.7K
11:06 4,816.28 4,817.52 4,815.46 4,815.53 273,473.8K
11:07 4,815.45 4,816.91 4,809.23 4,809.57 403,508.8K
11:08 4,808.45 4,810.29 4,807.54 4,809.90 189,372.2K
11:09 4,810.01 4,810.61 4,807.38 4,808.64 197,739.2K
11:10 4,808.23 4,812.02 4,807.80 4,807.80 221,481.7K
11:11 4,808.05 4,809.26 4,807.90 4,809.26 99,699.2K
11:12 4,808.93 4,811.90 4,808.91 4,811.90 112,784.2K
11:13 4,813.00 4,813.10 4,810.93 4,810.93 150,155.8K
11:14 4,811.63 4,815.11 4,810.38 4,814.44 178,061.0K
11:15 4,814.52 4,818.11 4,814.52 4,818.11 289,811.2K
11:16 4,821.46 4,830.24 4,821.29 4,830.24 397,152.1K
11:17 4,829.85 4,829.85 4,825.18 4,825.18 276,973.4K
11:18 4,824.91 4,825.49 4,820.35 4,820.77 280,824.8K
11:19 4,820.62 4,823.15 4,819.85 4,823.15 171,956.6K
11:20 4,823.21 4,823.90 4,814.84 4,815.03 164,588.4K
11:21 4,815.45 4,816.79 4,810.39 4,816.71 260,084.2K
11:22 4,816.33 4,816.33 4,809.59 4,809.59 125,450.5K
11:23 4,810.95 4,812.18 4,810.68 4,810.68 126,479.8K
11:24 4,811.53 4,811.53 4,806.40 4,806.98 183,833.3K
11:25 4,806.55 4,809.60 4,806.06 4,809.60 156,686.3K
11:26 4,811.56 4,813.55 4,809.32 4,809.32 124,634.7K
11:27 4,808.99 4,809.62 4,806.78 4,807.18 104,710.1K
11:28 4,806.90 4,809.99 4,806.90 4,809.74 78,910.6K
11:29 4,810.04 4,813.12 4,810.04 4,813.12 110,553.7K
11:30 4,813.09 4,813.09 4,810.32 4,812.27 133,461.8K
11:31 4,812.58 4,813.81 4,809.37 4,809.37 108,935.0K
11:32 4,809.85 4,813.02 4,809.85 4,813.02 103,742.6K
11:33 4,812.54 4,812.54 4,810.15 4,810.21 73,003.3K
11:34 4,810.66 4,811.30 4,809.01 4,809.30 106,760.9K
11:35 4,809.05 4,809.05 4,799.65 4,800.18 253,370.7K
11:36 4,800.35 4,801.91 4,797.76 4,798.16 162,185.6K
11:37 4,797.93 4,798.27 4,793.70 4,793.70 157,934.8K
11:38 4,791.51 4,791.67 4,787.09 4,787.32 311,070.8K
11:39 4,785.03 4,790.99 4,785.03 4,790.99 186,304.4K
11:40 4,792.12 4,792.12 4,790.00 4,791.23 125,419.2K
11:41 4,791.18 4,793.19 4,791.18 4,793.07 50,447.4K
11:42 4,793.67 4,796.16 4,792.11 4,792.90 253,061.6K
11:43 4,792.62 4,793.35 4,788.57 4,788.57 151,211.1K
11:44 4,788.85 4,788.85 4,785.34 4,785.59 113,905.3K
11:45 4,786.83 4,788.05 4,785.32 4,786.09 111,501.2K
11:46 4,786.05 4,789.12 4,786.04 4,789.12 83,068.3K
11:47 4,788.94 4,789.92 4,788.94 4,789.62 53,753.5K
11:48 4,791.71 4,791.85 4,791.02 4,791.78 84,916.5K
11:49 4,792.43 4,794.53 4,792.15 4,794.16 74,296.9K
11:50 4,794.36 4,804.42 4,794.36 4,804.42 194,022.9K
11:51 4,803.39 4,803.39 4,800.26 4,801.35 119,986.8K
11:52 4,801.14 4,802.12 4,799.56 4,799.56 115,243.1K
11:53 4,798.65 4,801.36 4,798.65 4,800.23 105,684.5K
11:54 4,799.51 4,799.52 4,798.17 4,798.60 72,096.0K
11:55 4,798.31 4,798.31 4,794.84 4,795.30 110,705.5K
11:56 4,795.24 4,795.24 4,791.98 4,792.93 149,690.1K
11:57 4,792.63 4,796.06 4,792.63 4,794.45 73,373.2K
11:58 4,794.07 4,794.07 4,793.07 4,793.64 64,119.9K
11:59 4,793.72 4,793.72 4,788.12 4,788.17 140,067.1K
12:00 4,787.02 4,787.02 4,780.09 4,780.66 185,153.3K
12:01 4,779.85 4,780.40 4,778.29 4,778.29 236,052.0K
12:02 4,778.24 4,778.25 4,775.15 4,775.15 155,544.9K
12:03 4,775.02 4,775.68 4,773.08 4,773.08 112,354.7K
12:04 4,772.84 4,772.93 4,769.36 4,769.43 130,156.7K
12:05 4,769.74 4,769.74 4,764.65 4,767.43 186,469.7K
12:06 4,768.96 4,771.91 4,767.98 4,768.11 143,849.6K
12:07 4,768.58 4,771.69 4,768.48 4,770.60 135,828.3K
12:08 4,770.36 4,771.58 4,768.52 4,768.54 86,573.2K
12:09 4,767.79 4,772.41 4,767.62 4,772.41 89,549.0K
12:10 4,771.58 4,774.75 4,771.58 4,773.68 77,716.1K
12:11 4,775.65 4,777.58 4,774.79 4,777.09 124,693.6K
12:12 4,777.13 4,779.93 4,777.09 4,779.93 48,054.1K
12:13 4,780.06 4,781.00 4,778.70 4,778.70 77,344.4K
12:14 4,778.28 4,780.90 4,778.28 4,779.93 45,695.3K
12:15 4,779.70 4,779.70 4,773.22 4,773.22 88,349.1K
12:16 4,772.47 4,772.47 4,768.48 4,769.02 135,996.3K
12:17 4,770.13 4,771.83 4,767.85 4,767.85 119,659.1K
12:18 4,767.90 4,767.90 4,764.86 4,764.96 72,316.3K
12:19 4,765.02 4,765.08 4,763.63 4,763.69 115,765.4K
12:20 4,762.41 4,762.41 4,758.64 4,758.64 184,759.1K
12:21 4,759.81 4,759.81 4,755.08 4,755.08 157,771.1K
12:22 4,755.21 4,755.21 4,753.88 4,754.38 234,084.4K
12:23 4,753.97 4,760.89 4,753.97 4,760.57 104,930.9K
12:24 4,758.91 4,761.55 4,758.91 4,761.28 54,560.1K
12:25 4,762.00 4,763.63 4,761.56 4,763.63 101,169.3K
12:26 4,763.40 4,766.12 4,763.40 4,766.12 43,090.3K
12:27 4,765.45 4,766.37 4,759.21 4,759.21 85,914.6K
12:28 4,758.66 4,759.46 4,755.82 4,755.82 97,336.6K
12:29 4,755.42 4,756.21 4,755.23 4,756.06 50,873.3K
12:30 4,754.06 4,756.12 4,752.01 4,754.41 205,208.6K
12:31 4,754.62 4,756.13 4,753.49 4,753.93 68,642.4K
12:32 4,753.55 4,753.93 4,751.80 4,752.44 79,602.2K
12:33 4,753.14 4,755.63 4,753.14 4,754.93 174,752.2K
12:34 4,755.46 4,760.52 4,755.46 4,760.19 117,454.2K
12:35 4,759.39 4,759.84 4,757.73 4,758.18 58,161.6K
12:36 4,758.07 4,759.47 4,757.32 4,758.83 63,584.6K
12:37 4,758.91 4,766.56 4,758.91 4,766.50 145,127.1K
12:38 4,766.09 4,770.59 4,766.09 4,769.66 191,110.1K
12:39 4,769.92 4,771.29 4,769.68 4,769.68 90,257.0K
12:40 4,769.53 4,769.53 4,762.89 4,764.01 115,336.5K
12:41 4,762.92 4,767.95 4,762.92 4,765.71 92,436.3K
12:42 4,764.10 4,764.14 4,761.69 4,761.91 102,640.5K
12:43 4,761.31 4,761.31 4,758.12 4,758.12 94,479.5K
12:44 4,758.20 4,758.20 4,756.10 4,756.69 63,206.9K
12:45 4,757.02 4,758.81 4,756.20 4,756.20 80,966.6K
12:46 4,756.52 4,756.52 4,753.54 4,753.54 74,941.5K
12:47 4,753.48 4,754.86 4,753.48 4,754.75 60,682.7K
12:48 4,754.87 4,754.87 4,753.23 4,753.32 35,809.7K
12:49 4,753.34 4,753.81 4,753.05 4,753.05 38,743.8K
12:50 4,753.31 4,754.79 4,752.70 4,752.71 60,040.0K
12:51 4,753.00 4,753.00 4,750.82 4,750.82 91,446.1K
12:52 4,750.34 4,751.77 4,750.34 4,750.97 77,844.5K
12:53 4,752.04 4,753.15 4,751.77 4,753.15 63,088.7K
12:54 4,753.57 4,753.57 4,748.64 4,749.75 111,111.9K
12:55 4,750.56 4,751.46 4,750.35 4,750.59 55,318.2K
12:56 4,750.43 4,756.73 4,750.12 4,756.36 136,245.3K
12:57 4,756.39 4,758.63 4,756.39 4,758.31 37,281.8K
12:58 4,758.07 4,758.48 4,755.74 4,756.71 70,244.5K
12:59 4,756.81 4,757.24 4,755.88 4,755.88 31,394.5K
13:00 4,755.08 4,755.08 4,750.20 4,751.04 65,432.6K
13:01 4,750.49 4,752.01 4,750.34 4,750.34 45,344.9K
13:02 4,750.60 4,750.60 4,750.08 4,750.14 29,969.8K
13:03 4,749.57 4,751.20 4,749.57 4,749.97 81,091.5K
13:04 4,750.98 4,755.07 4,750.98 4,754.02 65,889.5K
13:05 4,754.72 4,757.04 4,754.72 4,757.04 54,328.0K
13:06 4,757.01 4,757.08 4,754.29 4,754.29 66,513.2K
13:07 4,753.54 4,753.54 4,751.14 4,751.14 56,183.3K
13:08 4,750.98 4,753.81 4,750.98 4,753.81 30,613.4K
13:09 4,753.69 4,753.98 4,750.76 4,750.76 85,888.7K
13:10 4,750.68 4,750.68 4,744.13 4,744.13 139,314.1K
13:11 4,743.93 4,743.93 4,741.59 4,743.19 186,309.2K
13:12 4,742.84 4,744.78 4,742.84 4,744.78 75,684.3K
13:13 4,744.55 4,745.00 4,743.58 4,744.97 80,421.3K
13:14 4,744.68 4,744.77 4,742.25 4,742.50 62,671.2K
13:15 4,739.55 4,739.55 4,733.54 4,733.54 372,866.6K
13:16 4,733.65 4,733.65 4,730.81 4,731.27 141,977.9K
13:17 4,730.84 4,731.98 4,729.67 4,731.25 144,923.2K
13:18 4,731.34 4,732.24 4,730.00 4,732.01 160,368.9K
13:19 4,731.33 4,731.33 4,728.17 4,728.47 158,413.4K
13:20 4,727.24 4,727.24 4,723.96 4,723.96 170,940.1K
13:21 4,723.64 4,724.18 4,720.89 4,720.89 240,641.0K
13:22 4,720.63 4,721.80 4,718.92 4,718.92 273,366.3K
13:23 4,719.58 4,719.89 4,716.42 4,716.95 214,699.9K
13:24 4,717.85 4,718.65 4,715.84 4,715.92 186,112.0K
13:25 4,713.04 4,716.55 4,713.04 4,716.55 375,300.5K
13:26 4,718.47 4,727.60 4,718.47 4,725.79 230,705.8K
13:27 4,726.45 4,731.99 4,726.45 4,730.66 163,920.0K
13:28 4,727.32 4,727.32 4,724.04 4,724.57 164,336.5K
13:29 4,725.27 4,730.56 4,725.27 4,728.71 130,832.3K
13:30 4,728.49 4,728.49 4,721.25 4,721.25 97,617.1K
13:31 4,717.33 4,720.49 4,716.88 4,720.49 124,595.3K
13:32 4,720.54 4,724.46 4,718.90 4,724.35 111,755.5K
13:33 4,723.51 4,724.13 4,721.32 4,724.13 59,570.0K
13:34 4,723.74 4,723.74 4,720.52 4,720.52 51,314.2K
13:35 4,720.18 4,721.97 4,719.82 4,719.82 46,978.2K
13:36 4,718.37 4,720.64 4,717.87 4,719.75 82,025.6K
13:37 4,718.01 4,721.97 4,717.91 4,719.19 223,727.5K
13:38 4,719.49 4,726.96 4,719.49 4,726.83 136,260.1K
13:39 4,727.21 4,727.47 4,724.48 4,725.63 145,528.2K
13:40 4,725.54 4,730.41 4,724.95 4,730.41 96,195.1K
13:41 4,730.71 4,736.04 4,730.71 4,736.04 139,343.6K
13:42 4,735.22 4,735.22 4,733.34 4,734.05 81,089.9K
13:43 4,733.80 4,733.80 4,730.86 4,731.24 68,885.0K
13:44 4,732.39 4,732.69 4,730.05 4,730.05 65,987.9K
13:45 4,731.29 4,733.56 4,730.70 4,733.17 60,710.9K
13:46 4,734.77 4,736.63 4,733.05 4,735.94 81,424.2K
13:47 4,735.51 4,736.97 4,729.52 4,729.52 111,441.5K
13:48 4,729.80 4,731.93 4,729.44 4,731.93 62,870.9K
13:49 4,732.14 4,732.14 4,728.65 4,728.65 86,587.3K
13:50 4,728.37 4,729.79 4,727.58 4,729.43 50,369.9K
13:51 4,729.37 4,729.69 4,726.07 4,726.07 80,490.1K
13:52 4,726.30 4,726.63 4,723.45 4,723.47 82,908.3K
13:53 4,723.52 4,724.19 4,722.46 4,723.66 81,552.7K
13:54 4,723.53 4,724.97 4,723.53 4,723.61 30,044.8K
13:55 4,724.91 4,731.55 4,724.53 4,731.55 73,954.2K
13:56 4,732.55 4,734.42 4,731.70 4,734.42 81,747.4K
13:57 4,735.61 4,739.94 4,735.61 4,739.94 161,194.9K
13:58 4,739.42 4,741.00 4,739.42 4,740.25 83,898.7K
13:59 4,740.83 4,740.83 4,738.93 4,738.93 59,041.9K
14:00 4,738.93 4,739.29 4,738.30 4,738.30 90,475.0K
14:01 4,738.78 4,738.78 4,737.38 4,738.02 54,457.1K
14:02 4,737.46 4,737.82 4,736.62 4,736.74 58,542.7K
14:03 4,737.02 4,737.67 4,735.80 4,736.09 43,463.1K
14:04 4,736.07 4,736.12 4,735.38 4,735.57 49,239.9K
14:05 4,735.54 4,735.54 4,731.87 4,731.87 57,430.1K
14:06 4,731.97 4,732.07 4,728.59 4,728.59 75,019.6K
14:07 4,729.31 4,732.07 4,729.31 4,732.07 40,239.8K
14:08 4,732.26 4,733.95 4,732.00 4,733.95 55,732.2K
14:09 4,734.23 4,737.55 4,734.15 4,737.01 124,044.1K
14:10 4,736.91 4,741.17 4,736.63 4,740.58 106,126.5K
14:11 4,740.36 4,740.39 4,738.55 4,738.76 66,311.6K
14:12 4,738.77 4,739.20 4,738.56 4,738.59 53,441.5K
14:13 4,738.39 4,739.26 4,737.85 4,738.51 51,215.8K
14:14 4,738.46 4,738.46 4,736.74 4,737.15 43,046.3K
14:15 4,737.17 4,737.48 4,736.33 4,737.17 41,101.6K
14:16 4,736.98 4,738.45 4,736.98 4,738.45 26,833.7K
14:17 4,738.60 4,742.63 4,738.12 4,742.60 104,665.1K
14:18 4,742.19 4,746.71 4,742.19 4,746.71 121,367.2K
14:19 4,747.02 4,750.59 4,746.90 4,750.59 115,574.5K
14:20 4,750.77 4,750.77 4,749.15 4,750.06 96,300.7K
14:21 4,750.74 4,751.42 4,749.89 4,749.93 148,205.5K
14:22 4,749.99 4,751.48 4,749.15 4,749.27 97,429.8K
14:23 4,749.95 4,750.79 4,749.74 4,750.27 50,865.7K
14:24 4,750.27 4,750.27 4,748.39 4,748.39 75,473.3K
14:25 4,747.56 4,747.56 4,743.59 4,743.59 82,077.5K
14:26 4,744.04 4,744.04 4,735.08 4,735.08 122,671.8K
14:27 4,732.91 4,735.22 4,731.55 4,735.22 113,311.6K
14:28 4,732.00 4,732.33 4,730.43 4,730.43 74,141.8K
14:29 4,729.92 4,731.93 4,729.92 4,730.97 68,114.8K
14:30 4,729.61 4,729.61 4,721.47 4,722.42 301,414.8K
14:31 4,722.80 4,722.80 4,719.52 4,719.64 168,376.5K
14:32 4,720.10 4,720.12 4,715.88 4,716.01 226,848.8K
14:33 4,716.34 4,721.09 4,716.21 4,721.09 142,459.2K
14:34 4,721.93 4,723.95 4,721.57 4,723.07 118,613.9K
14:35 4,722.79 4,722.79 4,716.12 4,716.12 128,520.4K
14:36 4,716.27 4,718.65 4,716.27 4,718.65 96,851.9K
14:37 4,718.57 4,718.68 4,717.17 4,717.83 81,219.4K
14:38 4,717.65 4,720.17 4,716.54 4,719.28 111,671.4K
14:39 4,719.25 4,727.56 4,719.25 4,727.56 132,213.2K
14:40 4,727.68 4,729.52 4,727.45 4,727.45 94,164.2K
14:41 4,724.82 4,726.96 4,724.01 4,724.21 91,608.2K
14:42 4,723.37 4,723.37 4,719.77 4,720.99 100,873.2K
14:43 4,721.09 4,721.09 4,718.74 4,718.74 55,519.8K
14:44 4,719.09 4,720.94 4,718.63 4,718.64 45,754.9K
14:45 4,718.67 4,718.67 4,713.31 4,714.37 114,330.6K
14:46 4,714.54 4,714.54 4,710.25 4,711.65 169,640.0K
14:47 4,712.30 4,712.30 4,708.44 4,708.44 118,454.4K
14:48 4,708.53 4,708.53 4,705.64 4,705.64 141,496.2K
14:49 4,705.78 4,705.83 4,701.07 4,701.53 261,107.1K
14:50 4,699.13 4,705.32 4,698.99 4,704.91 219,940.7K
14:51 4,704.96 4,704.96 4,699.18 4,700.27 205,522.5K
14:52 4,700.06 4,703.40 4,699.30 4,702.78 156,642.9K
14:53 4,702.06 4,708.15 4,702.06 4,705.42 118,689.4K
14:54 4,705.27 4,706.04 4,704.54 4,704.54 92,597.2K
14:55 4,705.10 4,706.36 4,703.40 4,705.20 67,648.5K
14:56 4,705.07 4,707.38 4,703.76 4,707.38 188,843.8K
14:57 4,707.33 4,710.99 4,707.33 4,710.99 100,474.5K
14:58 4,711.24 4,715.20 4,710.13 4,710.13 176,264.0K
14:59 4,710.13 4,712.45 4,709.60 4,709.60 116,334.1K
15:00 4,706.12 4,708.39 4,704.92 4,704.92 165,312.8K
15:01 4,704.62 4,704.62 4,701.67 4,701.67 198,422.0K
15:02 4,702.65 4,709.27 4,702.65 4,709.27 125,887.3K
15:03 4,709.47 4,710.99 4,709.32 4,710.99 103,697.4K
15:04 4,711.05 4,719.88 4,711.05 4,719.88 177,444.4K
15:05 4,720.17 4,720.17 4,717.44 4,718.34 139,455.5K
15:06 4,718.02 4,718.02 4,715.12 4,716.60 103,110.9K
15:07 4,716.28 4,716.44 4,714.62 4,715.43 72,630.8K
15:08 4,716.66 4,717.13 4,716.54 4,716.66 68,523.0K
15:09 4,717.09 4,725.74 4,717.09 4,725.74 219,269.9K
15:10 4,725.79 4,726.81 4,725.36 4,726.48 130,232.4K
15:11 4,726.67 4,726.67 4,719.42 4,721.80 114,476.6K
15:12 4,722.54 4,722.54 4,718.19 4,718.19 111,656.6K
15:13 4,718.12 4,721.29 4,717.61 4,720.65 101,252.0K
15:14 4,720.66 4,721.38 4,719.26 4,719.73 42,624.0K
15:15 4,720.61 4,720.61 4,715.74 4,715.74 126,597.5K
15:16 4,716.01 4,716.01 4,713.79 4,715.87 93,778.5K
15:17 4,715.52 4,715.62 4,714.32 4,714.32 73,618.4K
15:18 4,714.67 4,717.23 4,714.67 4,717.23 59,068.3K
15:19 4,717.31 4,717.31 4,715.47 4,717.30 161,386.1K
15:20 4,717.91 4,718.35 4,715.28 4,715.56 70,497.4K
15:21 4,714.68 4,714.68 4,712.97 4,713.61 74,994.4K
15:22 4,712.67 4,712.67 4,709.07 4,709.07 157,821.8K
15:23 4,709.32 4,713.25 4,709.17 4,713.25 194,377.4K
15:24 4,712.91 4,714.50 4,712.59 4,713.31 187,368.4K
15:25 4,713.01 4,716.56 4,712.76 4,716.56 69,395.6K
15:26 4,716.22 4,716.22 4,713.60 4,714.07 73,157.8K
15:27 4,714.13 4,714.13 4,710.02 4,710.09 92,099.3K
15:28 4,710.10 4,713.10 4,710.10 4,712.29 62,516.5K
15:29 4,712.27 4,712.27 4,705.91 4,708.92 144,246.5K
15:30 4,708.47 4,708.47 4,702.58 4,702.58 157,586.5K
15:31 4,703.13 4,703.13 4,697.84 4,698.75 223,009.8K
15:32 4,696.91 4,696.91 4,694.31 4,694.31 200,183.9K
15:33 4,694.72 4,699.20 4,694.72 4,697.77 118,741.8K
15:34 4,698.28 4,703.97 4,698.28 4,703.97 81,417.4K
15:35 4,703.25 4,703.25 4,699.85 4,701.78 52,779.0K
15:36 4,701.74 4,704.26 4,701.74 4,704.26 66,801.9K
15:37 4,704.71 4,707.99 4,704.53 4,707.99 86,649.9K
15:38 4,707.82 4,711.07 4,707.32 4,707.93 86,095.4K
15:39 4,708.06 4,709.74 4,706.56 4,706.90 65,914.9K
15:40 4,705.35 4,705.35 4,702.08 4,702.84 60,671.6K
15:41 4,705.81 4,711.94 4,705.81 4,709.82 75,674.1K
15:42 4,710.17 4,713.13 4,709.93 4,712.54 40,675.0K
15:43 4,713.22 4,718.49 4,713.22 4,718.49 115,553.6K
15:44 4,718.53 4,724.43 4,718.53 4,722.07 156,413.1K
15:45 4,722.41 4,724.03 4,721.82 4,722.80 109,294.6K
15:46 4,723.69 4,726.46 4,723.69 4,724.82 121,159.4K
15:47 4,725.15 4,725.15 4,719.30 4,721.16 125,393.0K
15:48 4,721.62 4,723.41 4,721.12 4,723.36 68,836.2K
15:49 4,722.37 4,725.39 4,722.37 4,725.30 93,966.4K
15:50 4,724.91 4,724.91 4,715.53 4,716.07 132,462.4K
15:51 4,716.35 4,718.42 4,711.97 4,718.16 102,227.7K
15:52 4,718.16 4,718.16 4,715.09 4,717.90 55,684.3K
15:53 4,717.56 4,719.97 4,717.56 4,719.57 55,089.0K
15:54 4,719.53 4,719.53 4,715.30 4,715.30 41,754.0K
15:55 4,715.14 4,716.09 4,715.10 4,715.39 30,953.9K
15:56 4,715.31 4,719.04 4,715.10 4,718.29 47,965.4K
15:57 4,718.36 4,718.36 4,714.20 4,714.20 57,341.4K
15:58 4,714.17 4,714.17 4,709.42 4,709.46 82,058.7K
15:59 4,708.92 4,711.16 4,708.92 4,709.36 33,485.4K
16:00 4,708.94 4,708.94 4,704.36 4,704.36 57,707.0K
16:01 4,704.60 4,711.32 4,704.60 4,711.32 52,418.4K
16:02 4,713.92 4,713.92 4,704.96 4,705.46 98,606.7K
16:03 4,705.34 4,709.05 4,705.34 4,706.99 88,359.8K
16:04 4,707.09 4,711.26 4,706.87 4,708.08 77,779.4K
16:05 4,707.98 4,707.98 4,704.53 4,705.82 105,754.4K
16:06 4,705.48 4,711.24 4,705.48 4,710.49 67,839.3K
16:07 4,710.84 4,713.13 4,710.01 4,710.01 75,490.9K
16:08 4,709.53 4,714.59 4,709.53 4,714.59 58,316.5K
16:09 4,715.00 4,716.54 4,715.00 4,715.82 86,734.5K
16:10 4,716.01 4,716.72 4,712.96 4,713.42 61,773.4K
16:11 4,713.84 4,719.57 4,713.52 4,719.52 73,190.7K
16:12 4,719.41 4,722.92 4,718.61 4,722.92 143,417.9K
16:13 4,722.74 4,726.52 4,722.28 4,726.49 156,668.6K
16:14 4,726.35 4,726.35 4,719.38 4,719.42 137,921.2K
16:15 4,719.43 4,723.95 4,719.35 4,723.95 96,268.6K
16:16 4,724.10 4,724.46 4,722.63 4,723.93 96,536.8K
16:17 4,723.47 4,729.83 4,723.47 4,729.83 127,039.4K
16:18 4,730.82 4,732.07 4,730.82 4,732.07 155,676.7K
16:19 4,732.34 4,732.34 4,728.42 4,730.44 119,067.2K
16:20 4,731.04 4,731.81 4,731.02 4,731.73 54,055.8K
16:21 4,733.20 4,733.56 4,729.99 4,729.99 113,214.9K
16:22 4,731.01 4,732.50 4,729.69 4,729.69 69,338.9K
16:23 4,729.82 4,731.34 4,728.93 4,731.34 87,931.4K
16:24 4,732.24 4,734.71 4,732.24 4,733.89 67,510.4K
16:25 4,733.58 4,733.58 4,730.94 4,730.94 69,560.8K
16:26 4,730.97 4,731.30 4,729.44 4,729.44 41,572.8K
16:27 4,729.27 4,729.27 4,723.57 4,723.75 91,891.9K
16:28 4,723.68 4,723.68 4,721.74 4,722.87 69,403.8K
16:29 4,723.22 4,726.07 4,723.22 4,726.07 28,995.6K
16:30 4,726.38 4,726.38 4,723.83 4,723.83 49,861.8K
16:31 4,722.56 4,722.95 4,717.28 4,718.25 88,179.6K
16:32 4,721.09 4,727.79 4,721.03 4,726.01 83,958.5K
16:33 4,726.29 4,730.06 4,726.29 4,730.06 51,316.5K
16:34 4,730.16 4,734.53 4,730.16 4,732.73 121,474.3K
16:35 4,732.55 4,732.55 4,727.99 4,728.48 75,171.9K
16:36 4,728.58 4,728.84 4,727.81 4,728.28 47,288.9K
16:37 4,727.58 4,731.83 4,727.58 4,731.26 66,816.5K
16:38 4,730.82 4,730.82 4,726.11 4,726.11 66,819.6K
16:39 4,725.88 4,726.42 4,710.63 4,710.82 187,939.0K
16:40 4,713.45 4,722.78 4,713.45 4,720.23 116,843.0K
16:41 4,719.48 4,719.48 4,716.18 4,716.79 56,540.2K
16:42 4,714.62 4,714.62 4,706.62 4,706.62 192,620.8K
16:43 4,706.18 4,710.66 4,705.36 4,710.66 89,753.8K
16:44 4,711.98 4,715.58 4,711.98 4,713.77 50,950.4K
16:45 4,710.14 4,710.14 4,708.49 4,709.71 110,530.8K
16:46 4,710.83 4,714.30 4,710.83 4,714.04 98,276.1K
16:47 4,714.03 4,718.33 4,714.03 4,716.73 53,371.5K
16:48 4,716.50 4,717.96 4,716.02 4,717.92 38,256.8K
16:49 4,717.83 4,717.83 4,715.79 4,716.06 27,665.6K
16:50 4,715.96 4,716.06 4,714.28 4,714.28 28,189.6K
16:51 4,712.85 4,715.58 4,712.32 4,715.14 49,572.1K
16:52 4,714.59 4,717.43 4,713.79 4,717.43 25,148.6K
16:53 4,717.89 4,720.19 4,717.15 4,720.06 68,186.4K
16:54 4,720.27 4,720.27 4,716.07 4,716.07 25,816.3K
16:55 4,716.19 4,717.67 4,714.87 4,715.01 28,710.8K
16:56 4,714.97 4,714.97 4,712.36 4,714.42 32,328.3K
16:57 4,714.30 4,716.87 4,714.30 4,716.87 20,394.9K
16:58 4,716.55 4,719.17 4,716.55 4,719.17 36,614.6K
16:59 4,719.61 4,722.46 4,719.61 4,720.08 71,500.7K
17:00 4,720.03 4,721.25 4,714.09 4,714.34 62,544.0K
17:01 4,714.39 4,715.70 4,714.39 4,715.56 32,578.8K
17:02 4,715.81 4,716.24 4,715.60 4,715.91 18,340.6K
17:03 4,714.33 4,714.33 4,712.21 4,712.21 39,952.0K
17:04 4,712.41 4,713.07 4,712.13 4,712.27 43,417.5K
17:05 4,711.92 4,711.92 4,709.43 4,710.04 58,280.8K
17:06 4,709.61 4,710.15 4,709.07 4,710.12 44,114.9K
17:07 4,709.83 4,709.83 4,708.27 4,708.62 44,519.3K
17:08 4,708.97 4,714.97 4,708.97 4,714.97 83,332.0K
17:09 4,713.83 4,713.86 4,708.96 4,709.23 45,962.7K
17:10 4,710.19 4,716.82 4,710.19 4,716.24 128,640.7K
17:11 4,716.58 4,716.62 4,714.80 4,715.69 79,178.3K
17:12 4,715.68 4,715.77 4,713.58 4,714.82 33,017.2K
17:13 4,715.54 4,715.54 4,713.39 4,714.02 30,585.5K
17:14 4,713.30 4,713.30 4,711.76 4,713.09 52,065.9K
17:15 4,713.64 4,713.71 4,712.05 4,713.63 49,617.6K
17:16 4,713.58 4,713.58 4,710.24 4,710.24 46,690.6K
17:17 4,710.46 4,712.43 4,709.36 4,712.43 34,356.7K
17:18 4,712.49 4,713.31 4,712.44 4,712.79 14,632.7K
17:19 4,712.54 4,715.31 4,712.54 4,715.31 21,111.2K
17:20 4,714.80 4,714.80 4,713.49 4,713.82 23,521.8K
17:21 4,713.49 4,714.29 4,713.49 4,714.19 16,589.1K
17:22 4,714.86 4,714.92 4,714.00 4,714.31 12,866.5K
17:23 4,714.21 4,719.64 4,714.21 4,719.10 57,055.5K
17:24 4,719.18 4,721.71 4,719.18 4,721.66 54,900.6K
17:25 4,722.74 4,722.74 4,720.05 4,720.99 105,362.4K
17:26 4,721.03 4,721.03 4,718.78 4,720.17 34,091.7K
17:27 4,720.39 4,720.39 4,716.60 4,716.60 42,756.3K
17:28 4,718.01 4,718.59 4,716.99 4,717.90 34,417.9K
17:29 4,717.39 4,717.92 4,713.38 4,713.38 79,833.4K
17:30 4,713.49 4,713.49 4,706.42 4,709.95 100,221.4K
17:31 4,709.00 4,709.00 4,704.75 4,704.80 94,913.3K
17:32 4,707.21 4,708.14 4,706.73 4,707.34 67,664.6K
17:33 4,707.82 4,713.74 4,706.88 4,713.74 71,070.6K
17:34 4,713.98 4,713.98 4,706.89 4,706.89 66,491.6K
17:35 4,707.51 4,710.51 4,707.51 4,709.16 52,804.6K
17:36 4,709.24 4,712.62 4,709.24 4,712.62 51,466.3K
17:37 4,712.63 4,713.20 4,712.40 4,712.40 29,317.6K
17:38 4,711.63 4,712.34 4,709.76 4,710.97 76,827.4K
17:39 4,711.23 4,711.23 4,709.69 4,710.03 54,124.9K
17:40 4,710.72 4,713.48 4,710.72 4,713.43 50,724.4K
17:41 4,713.95 4,714.85 4,712.98 4,714.85 47,492.3K
17:42 4,715.03 4,716.88 4,714.94 4,714.94 113,766.5K
17:43 4,715.14 4,716.40 4,714.90 4,716.40 53,661.1K
17:44 4,716.92 4,717.28 4,713.43 4,713.43 50,660.4K
17:45 4,712.50 4,715.31 4,712.50 4,714.90 20,563.1K
17:46 4,715.11 4,715.42 4,710.41 4,710.41 69,840.5K
17:47 4,710.38 4,712.61 4,708.72 4,708.72 47,649.0K
17:48 4,708.82 4,711.64 4,708.82 4,711.54 40,476.5K
17:49 4,712.37 4,716.55 4,712.37 4,716.55 55,892.3K
17:50 4,716.18 4,717.89 4,716.18 4,717.89 41,732.2K
17:51 4,717.48 4,720.73 4,717.48 4,720.73 60,446.4K
17:52 4,721.35 4,728.77 4,721.35 4,728.77 188,170.0K
17:53 4,733.05 4,733.96 4,730.84 4,732.04 307,555.4K
17:54 4,732.13 4,739.90 4,732.13 4,739.40 201,834.7K
17:55 4,738.87 4,738.87 4,735.71 4,737.39 203,879.7K
17:56 4,738.40 4,747.07 4,738.40 4,747.07 252,467.6K
17:57 4,745.61 4,748.28 4,745.61 4,747.47 318,436.0K
17:58 4,746.41 4,751.34 4,742.01 4,751.34 358,813.0K
17:59 4,752.52 4,752.52 4,748.93 4,749.69 375,485.6K
18:00 4,749.92 4,752.24 4,749.92 4,752.13 177,510.5K
18:01 4,753.01 4,760.14 4,753.01 4,753.58 370,461.9K
18:02 4,754.94 4,759.21 4,752.52 4,756.81 301,804.8K
18:03 4,757.58 4,757.90 4,753.00 4,753.00 368,811.4K
18:04 4,752.99 4,755.85 4,751.57 4,755.85 252,087.2K
18:05 4,754.44 4,754.44 4,750.81 4,750.81 120,547.8K
18:06 4,750.87 4,750.87 4,743.59 4,743.59 185,183.4K
18:07 4,743.79 4,746.07 4,742.71 4,743.29 109,072.3K
18:08 4,743.35 4,751.67 4,743.35 4,751.67 99,419.1K
18:09 4,752.48 4,752.48 4,745.44 4,745.93 115,251.2K
18:10 4,746.33 4,747.51 4,744.89 4,744.89 49,124.9K
18:11 4,743.91 4,746.45 4,743.88 4,744.94 65,511.3K
18:12 4,744.14 4,745.27 4,741.63 4,741.63 104,146.4K
18:13 4,741.86 4,747.25 4,741.86 4,743.53 97,706.5K
18:14 4,744.08 4,744.08 4,741.90 4,742.16 45,023.3K
18:15 4,742.46 4,747.42 4,742.46 4,747.42 44,596.5K
18:16 4,747.42 4,748.08 4,746.29 4,746.29 97,678.0K
18:17 4,744.49 4,744.49 4,742.17 4,743.34 58,712.9K
18:18 4,743.35 4,743.40 4,738.47 4,738.47 96,634.2K
18:19 4,737.58 4,740.13 4,736.57 4,740.13 180,670.7K
18:20 4,739.51 4,739.51 4,735.15 4,735.15 103,961.2K
18:21 4,734.95 4,736.67 4,733.83 4,733.94 88,307.1K
18:22 4,732.88 4,734.64 4,732.88 4,734.64 130,367.0K
18:23 4,735.44 4,739.31 4,735.44 4,739.31 70,467.2K
18:24 4,739.05 4,741.83 4,738.70 4,741.83 111,454.4K
18:25 4,741.59 4,746.96 4,741.59 4,746.49 127,305.0K
18:26 4,746.55 4,750.18 4,746.55 4,750.18 161,039.7K
18:27 4,750.41 4,750.62 4,748.99 4,750.35 180,474.8K
18:28 4,752.27 4,752.85 4,748.03 4,748.03 97,317.8K
18:29 4,748.63 4,752.25 4,748.63 4,752.25 126,561.0K
18:30 4,753.27 4,758.45 4,753.27 4,756.46 245,458.7K
18:31 4,756.63 4,756.69 4,755.83 4,756.29 68,474.2K
18:32 4,756.57 4,762.87 4,756.57 4,762.87 207,644.3K
18:33 4,761.90 4,762.49 4,759.00 4,759.00 214,020.6K
18:34 4,756.80 4,756.80 4,752.53 4,753.26 90,861.0K
18:35 4,753.46 4,757.39 4,753.46 4,756.78 81,725.8K
18:36 4,756.99 4,759.24 4,755.19 4,759.24 98,008.4K
18:37 4,758.78 4,759.23 4,757.07 4,757.07 93,485.6K
18:38 4,757.13 4,763.21 4,757.13 4,762.57 160,926.9K
18:39 4,763.32 4,764.82 4,762.74 4,764.46 171,057.5K
18:40 4,764.75 4,764.75 4,764.75 4,764.75 1,230.6K
18:51 4,764.69 4,764.69 4,764.69 4,764.69 146,877.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible