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 4,745.19 4,745.68 4,734.83 4,736.95 268,336.6K
10:01 4,735.15 4,740.77 4,735.15 4,740.77 231,520.0K
10:02 4,741.45 4,742.08 4,736.24 4,736.37 207,220.3K
10:03 4,736.56 4,737.04 4,732.75 4,736.58 248,885.7K
10:04 4,737.76 4,744.48 4,737.76 4,744.48 159,885.7K
10:05 4,744.97 4,744.97 4,731.87 4,732.21 185,589.2K
10:06 4,732.08 4,737.73 4,730.86 4,736.00 187,155.4K
10:07 4,736.59 4,739.30 4,735.83 4,739.30 115,038.8K
10:08 4,739.94 4,739.94 4,736.17 4,736.94 95,289.2K
10:09 4,737.50 4,739.39 4,737.50 4,739.34 82,879.7K
10:10 4,739.50 4,744.95 4,739.10 4,744.95 130,608.8K
10:11 4,745.76 4,748.50 4,741.80 4,743.92 191,914.6K
10:12 4,745.05 4,750.77 4,745.05 4,750.77 104,416.6K
10:13 4,751.06 4,751.31 4,749.02 4,749.15 112,586.4K
10:14 4,749.17 4,749.17 4,745.48 4,745.48 87,444.2K
10:15 4,744.48 4,748.08 4,744.02 4,746.65 91,307.2K
10:16 4,746.15 4,747.75 4,744.04 4,744.37 155,523.1K
10:17 4,744.38 4,744.38 4,739.21 4,739.44 167,515.0K
10:18 4,738.56 4,742.93 4,738.17 4,738.17 183,623.5K
10:19 4,737.89 4,740.20 4,737.89 4,740.20 83,706.8K
10:20 4,740.11 4,743.25 4,739.92 4,743.06 81,453.5K
10:21 4,743.31 4,743.64 4,740.61 4,741.78 73,069.1K
10:22 4,743.20 4,749.38 4,743.20 4,746.77 165,269.7K
10:23 4,746.58 4,749.16 4,745.74 4,749.00 76,151.5K
10:24 4,748.99 4,752.37 4,748.99 4,752.37 122,740.4K
10:25 4,752.36 4,758.51 4,749.98 4,749.98 234,860.3K
10:26 4,750.15 4,750.79 4,747.97 4,748.02 123,492.3K
10:27 4,747.62 4,747.86 4,744.34 4,744.34 162,892.5K
10:28 4,744.12 4,744.30 4,738.06 4,738.06 189,186.6K
10:29 4,737.41 4,741.88 4,737.28 4,740.66 138,878.2K
10:30 4,740.60 4,740.60 4,734.20 4,735.69 180,219.1K
10:31 4,735.49 4,735.49 4,732.64 4,732.64 231,740.9K
10:32 4,733.01 4,735.93 4,733.01 4,735.93 94,689.4K
10:33 4,736.35 4,738.49 4,735.72 4,737.59 73,045.6K
10:34 4,738.40 4,738.52 4,734.02 4,734.02 143,895.7K
10:35 4,733.84 4,740.13 4,733.84 4,739.66 116,513.9K
10:36 4,740.37 4,740.73 4,738.40 4,740.73 58,634.9K
10:37 4,741.67 4,742.51 4,741.44 4,741.44 52,762.7K
10:38 4,741.03 4,744.39 4,740.56 4,744.39 90,118.3K
10:39 4,744.79 4,747.33 4,744.79 4,745.06 119,321.8K
10:40 4,744.97 4,744.97 4,744.20 4,744.32 57,901.7K
10:41 4,744.04 4,745.03 4,743.39 4,744.87 60,935.1K
10:42 4,744.93 4,746.19 4,744.61 4,746.19 62,471.6K
10:43 4,746.09 4,753.33 4,746.09 4,753.32 120,795.2K
10:44 4,753.82 4,755.17 4,751.69 4,755.17 161,804.0K
10:45 4,755.28 4,759.41 4,755.28 4,759.13 246,556.1K
10:46 4,759.12 4,759.21 4,754.70 4,754.70 118,988.4K
10:47 4,754.76 4,755.03 4,753.04 4,753.98 105,708.0K
10:48 4,755.58 4,765.78 4,755.54 4,765.50 255,326.9K
10:49 4,762.93 4,763.13 4,759.56 4,762.60 256,559.5K
10:50 4,762.73 4,767.25 4,762.23 4,767.25 179,968.8K
10:51 4,767.04 4,767.04 4,760.37 4,760.37 157,500.2K
10:52 4,760.13 4,763.26 4,760.13 4,760.84 85,380.7K
10:53 4,762.16 4,762.61 4,760.46 4,761.94 108,837.7K
10:54 4,762.12 4,769.02 4,762.12 4,767.76 178,264.1K
10:55 4,767.39 4,770.12 4,767.33 4,769.58 175,142.5K
10:56 4,766.37 4,766.61 4,761.19 4,761.19 191,042.0K
10:57 4,760.72 4,761.71 4,758.60 4,758.60 113,820.0K
10:58 4,758.00 4,760.40 4,757.32 4,759.00 87,469.8K
10:59 4,758.81 4,762.92 4,758.81 4,762.02 108,727.2K
11:00 4,761.76 4,762.59 4,761.53 4,762.59 105,741.8K
11:01 4,762.57 4,764.37 4,762.57 4,763.63 81,600.2K
11:02 4,763.98 4,769.96 4,763.36 4,769.96 82,859.3K
11:03 4,769.50 4,771.91 4,769.17 4,771.91 126,905.4K
11:04 4,772.09 4,772.09 4,764.96 4,764.96 96,430.5K
11:05 4,764.42 4,765.20 4,762.56 4,762.56 62,693.6K
11:06 4,761.69 4,761.69 4,760.43 4,761.60 159,419.0K
11:07 4,760.61 4,760.64 4,758.48 4,760.64 111,903.4K
11:08 4,761.02 4,761.95 4,757.75 4,757.91 67,634.0K
11:09 4,756.69 4,757.55 4,755.02 4,755.02 106,342.3K
11:10 4,755.19 4,757.50 4,754.43 4,757.50 72,219.7K
11:11 4,757.60 4,759.82 4,757.27 4,759.81 45,453.9K
11:12 4,760.14 4,760.14 4,751.36 4,752.78 150,380.3K
11:13 4,752.78 4,753.27 4,751.23 4,751.23 126,341.3K
11:14 4,751.51 4,756.29 4,751.51 4,756.29 138,064.4K
11:15 4,756.03 4,759.92 4,756.03 4,758.27 145,394.8K
11:16 4,758.99 4,759.35 4,758.09 4,758.51 82,002.3K
11:17 4,756.79 4,762.03 4,756.31 4,762.03 353,160.9K
11:18 4,761.84 4,763.17 4,760.10 4,760.10 199,268.8K
11:19 4,759.49 4,766.43 4,759.09 4,766.43 198,925.7K
11:20 4,765.37 4,772.46 4,765.37 4,772.04 250,554.5K
11:21 4,772.41 4,773.50 4,771.11 4,771.37 334,386.8K
11:22 4,771.16 4,775.70 4,771.16 4,775.70 273,543.9K
11:23 4,775.97 4,775.97 4,770.13 4,773.94 363,492.4K
11:24 4,774.55 4,778.82 4,774.55 4,778.82 283,088.4K
11:25 4,778.45 4,780.42 4,778.45 4,779.79 324,275.1K
11:26 4,779.99 4,780.26 4,776.42 4,776.42 268,153.2K
11:27 4,776.28 4,778.18 4,775.11 4,778.18 226,253.5K
11:28 4,777.86 4,783.63 4,777.58 4,782.62 336,920.5K
11:29 4,781.88 4,783.09 4,781.00 4,781.97 216,380.8K
11:30 4,782.62 4,783.63 4,780.01 4,780.01 250,705.1K
11:31 4,779.61 4,783.42 4,779.61 4,780.55 263,944.1K
11:32 4,780.46 4,782.74 4,780.07 4,781.93 272,068.7K
11:33 4,782.34 4,782.48 4,777.36 4,777.36 254,353.9K
11:34 4,776.93 4,778.54 4,776.52 4,777.50 167,157.1K
11:35 4,777.64 4,777.96 4,774.40 4,774.40 222,499.8K
11:36 4,774.44 4,778.05 4,774.44 4,778.05 234,577.9K
11:37 4,778.02 4,785.20 4,778.02 4,782.95 284,416.8K
11:38 4,783.03 4,783.60 4,780.35 4,780.48 196,765.9K
11:39 4,779.79 4,780.68 4,779.00 4,780.51 122,661.2K
11:40 4,779.40 4,779.40 4,777.18 4,777.18 153,473.7K
11:41 4,777.10 4,781.39 4,777.10 4,781.39 139,220.7K
11:42 4,781.80 4,781.80 4,777.10 4,777.10 119,730.7K
11:43 4,777.19 4,777.19 4,772.30 4,772.30 153,201.1K
11:44 4,772.22 4,772.33 4,767.82 4,769.21 268,019.8K
11:45 4,768.95 4,769.71 4,766.44 4,766.84 182,825.2K
11:46 4,767.02 4,769.40 4,767.02 4,769.38 88,299.4K
11:47 4,769.21 4,773.95 4,769.03 4,773.95 119,797.4K
11:48 4,773.68 4,773.68 4,770.86 4,771.43 141,088.4K
11:49 4,771.15 4,775.87 4,770.89 4,775.87 125,368.4K
11:50 4,776.74 4,776.78 4,774.85 4,776.40 183,449.6K
11:51 4,777.81 4,784.52 4,777.81 4,784.47 380,858.9K
11:52 4,784.75 4,785.17 4,780.36 4,780.36 205,191.4K
11:53 4,780.66 4,781.77 4,775.93 4,775.93 216,607.2K
11:54 4,775.96 4,777.96 4,775.96 4,777.65 86,979.2K
11:55 4,777.93 4,779.97 4,775.64 4,775.64 165,721.1K
11:56 4,775.10 4,777.49 4,772.81 4,774.04 116,127.5K
11:57 4,774.30 4,774.48 4,773.45 4,774.39 88,352.9K
11:58 4,774.31 4,774.81 4,773.38 4,773.61 73,148.6K
11:59 4,773.89 4,776.49 4,773.89 4,774.51 122,701.5K
12:00 4,775.54 4,776.46 4,774.40 4,775.54 173,259.7K
12:01 4,776.55 4,783.45 4,776.55 4,782.37 557,599.1K
12:02 4,782.58 4,782.58 4,780.38 4,780.41 120,605.7K
12:03 4,780.25 4,780.38 4,778.48 4,778.48 162,066.8K
12:04 4,778.83 4,779.15 4,778.83 4,779.15 67,879.4K
12:05 4,777.62 4,779.80 4,777.62 4,779.45 231,748.5K
12:06 4,779.14 4,779.14 4,775.07 4,775.07 135,668.3K
12:07 4,774.60 4,775.37 4,773.98 4,774.92 108,059.4K
12:08 4,774.34 4,777.47 4,774.19 4,777.47 132,694.7K
12:09 4,776.64 4,777.75 4,776.05 4,777.11 183,489.3K
12:10 4,776.34 4,776.57 4,771.36 4,771.36 146,758.2K
12:11 4,772.65 4,772.65 4,769.65 4,770.03 98,534.7K
12:12 4,769.58 4,771.87 4,769.37 4,771.66 77,540.8K
12:13 4,772.01 4,772.44 4,769.69 4,770.14 78,930.8K
12:14 4,770.45 4,770.45 4,767.59 4,768.03 103,226.8K
12:15 4,768.02 4,771.81 4,767.29 4,771.81 177,003.3K
12:16 4,772.02 4,774.44 4,772.02 4,774.44 154,660.4K
12:17 4,775.15 4,775.15 4,771.28 4,771.28 90,022.1K
12:18 4,771.48 4,773.61 4,771.48 4,773.16 64,885.3K
12:19 4,773.06 4,773.33 4,771.13 4,771.15 92,727.1K
12:20 4,772.22 4,775.96 4,772.22 4,775.96 90,270.5K
12:21 4,776.22 4,781.76 4,776.22 4,781.76 175,399.1K
12:22 4,783.19 4,784.37 4,781.32 4,781.45 163,786.2K
12:23 4,781.75 4,784.30 4,781.75 4,784.23 84,238.1K
12:24 4,784.49 4,784.49 4,779.98 4,779.98 118,509.4K
12:25 4,779.97 4,784.84 4,779.97 4,783.86 89,507.6K
12:26 4,784.02 4,790.44 4,784.02 4,789.38 258,194.1K
12:27 4,790.48 4,791.52 4,790.23 4,790.23 159,666.8K
12:28 4,789.35 4,790.89 4,788.78 4,788.86 171,284.1K
12:29 4,788.73 4,788.73 4,786.63 4,786.63 243,595.6K
12:30 4,787.26 4,788.90 4,787.26 4,787.90 150,944.5K
12:31 4,788.04 4,788.04 4,786.55 4,787.01 113,919.9K
12:32 4,787.45 4,787.45 4,783.01 4,783.81 186,103.8K
12:33 4,782.28 4,782.39 4,778.00 4,778.00 185,857.6K
12:34 4,777.80 4,781.79 4,777.69 4,779.20 172,687.6K
12:35 4,779.13 4,780.44 4,778.15 4,780.39 164,710.6K
12:36 4,779.78 4,780.05 4,775.50 4,775.50 163,058.8K
12:37 4,775.57 4,775.90 4,773.04 4,773.04 130,268.1K
12:38 4,773.46 4,773.46 4,772.30 4,772.49 95,092.0K
12:39 4,773.13 4,777.33 4,773.13 4,777.11 159,323.7K
12:40 4,777.40 4,777.40 4,774.64 4,775.55 89,009.3K
12:41 4,774.84 4,776.98 4,774.84 4,776.58 100,870.8K
12:42 4,776.38 4,777.90 4,776.38 4,776.88 87,546.5K
12:43 4,776.72 4,776.72 4,773.20 4,774.18 53,250.1K
12:44 4,775.23 4,775.81 4,774.20 4,774.61 77,882.2K
12:45 4,774.93 4,778.58 4,774.93 4,777.54 172,085.3K
12:46 4,777.54 4,779.88 4,777.54 4,779.88 81,836.1K
12:47 4,780.14 4,780.47 4,779.75 4,779.96 121,749.6K
12:48 4,779.82 4,786.17 4,779.82 4,786.17 305,319.7K
12:49 4,785.62 4,786.16 4,783.16 4,786.16 245,375.3K
12:50 4,786.32 4,786.73 4,783.43 4,783.43 133,974.1K
12:51 4,782.77 4,784.82 4,782.46 4,783.22 155,038.2K
12:52 4,782.80 4,782.80 4,780.05 4,780.05 74,159.8K
12:53 4,779.36 4,781.71 4,779.36 4,780.40 96,418.3K
12:54 4,780.52 4,781.24 4,778.24 4,779.41 88,225.0K
12:55 4,779.48 4,779.61 4,778.92 4,779.29 82,901.3K
12:56 4,779.34 4,780.86 4,779.34 4,780.40 82,147.1K
12:57 4,780.35 4,783.46 4,780.35 4,781.70 100,392.2K
12:58 4,781.51 4,782.17 4,781.51 4,781.86 60,757.1K
12:59 4,781.89 4,783.30 4,780.43 4,780.70 139,502.2K
13:00 4,780.53 4,787.54 4,779.34 4,787.54 314,807.6K
13:01 4,786.95 4,786.95 4,784.72 4,784.83 193,837.1K
13:02 4,784.99 4,788.82 4,783.15 4,788.82 243,844.0K
13:03 4,788.90 4,788.90 4,786.71 4,786.80 262,729.2K
13:04 4,786.45 4,786.45 4,780.52 4,780.78 213,478.0K
13:05 4,781.25 4,787.26 4,780.90 4,787.26 128,685.1K
13:06 4,787.02 4,787.31 4,783.31 4,783.31 85,930.7K
13:07 4,782.10 4,783.56 4,778.55 4,778.55 187,071.6K
13:08 4,778.22 4,778.22 4,775.96 4,775.96 202,909.6K
13:09 4,775.88 4,776.46 4,773.75 4,773.75 159,065.2K
13:10 4,773.23 4,774.94 4,773.23 4,774.40 83,107.0K
13:11 4,774.25 4,779.11 4,774.25 4,777.43 129,857.3K
13:12 4,776.74 4,778.39 4,776.66 4,778.39 70,427.9K
13:13 4,778.78 4,780.04 4,775.06 4,775.06 112,115.2K
13:14 4,775.31 4,777.63 4,774.98 4,776.96 75,393.5K
13:15 4,775.77 4,775.77 4,772.08 4,772.08 99,780.2K
13:16 4,771.39 4,771.97 4,768.95 4,768.95 113,610.1K
13:17 4,769.08 4,770.86 4,767.97 4,770.77 187,203.5K
13:18 4,771.32 4,771.32 4,767.40 4,767.73 127,356.0K
13:19 4,766.85 4,766.85 4,764.34 4,766.81 185,178.8K
13:20 4,766.88 4,768.66 4,766.09 4,767.74 102,468.9K
13:21 4,767.82 4,767.95 4,765.68 4,766.76 77,400.9K
13:22 4,767.40 4,773.65 4,767.40 4,773.59 95,920.8K
13:23 4,773.61 4,778.38 4,773.61 4,778.38 245,090.4K
13:24 4,777.93 4,778.83 4,777.09 4,777.23 120,035.9K
13:25 4,777.21 4,777.41 4,776.08 4,776.80 66,914.6K
13:26 4,776.58 4,778.31 4,775.04 4,775.04 57,477.6K
13:27 4,775.34 4,776.49 4,775.28 4,776.17 39,261.7K
13:28 4,776.47 4,778.44 4,776.47 4,776.90 89,536.8K
13:29 4,775.85 4,776.83 4,775.39 4,775.45 55,138.9K
13:30 4,775.68 4,778.05 4,774.80 4,775.17 77,161.4K
13:31 4,775.15 4,775.98 4,771.82 4,771.82 90,706.9K
13:32 4,772.34 4,772.90 4,771.04 4,772.36 69,669.8K
13:33 4,772.62 4,774.15 4,772.27 4,774.15 47,613.9K
13:34 4,774.78 4,780.62 4,774.78 4,778.34 191,842.3K
13:35 4,778.55 4,779.01 4,776.73 4,777.36 170,347.4K
13:36 4,776.29 4,776.39 4,774.34 4,774.34 43,359.5K
13:37 4,774.50 4,774.50 4,770.98 4,771.12 133,956.0K
13:38 4,771.31 4,771.31 4,769.94 4,770.79 83,446.6K
13:39 4,770.58 4,773.07 4,770.58 4,773.07 60,888.3K
13:40 4,773.21 4,774.16 4,771.50 4,774.14 91,652.4K
13:41 4,774.69 4,776.38 4,774.69 4,775.77 103,570.1K
13:42 4,776.17 4,776.17 4,766.72 4,766.86 206,309.4K
13:43 4,765.01 4,765.38 4,762.05 4,763.06 213,132.2K
13:44 4,763.21 4,764.49 4,758.64 4,758.64 152,134.2K
13:45 4,759.04 4,762.94 4,759.04 4,762.94 83,584.6K
13:46 4,762.82 4,762.85 4,760.98 4,760.98 88,317.4K
13:47 4,760.61 4,760.61 4,757.69 4,757.69 81,450.3K
13:48 4,757.36 4,758.95 4,754.42 4,758.95 166,882.9K
13:49 4,759.12 4,759.94 4,758.08 4,759.94 96,888.8K
13:50 4,760.71 4,761.55 4,758.98 4,758.98 64,021.8K
13:51 4,757.88 4,760.08 4,757.18 4,759.83 99,655.1K
13:52 4,759.84 4,765.17 4,759.84 4,763.05 97,362.1K
13:53 4,763.09 4,766.60 4,763.09 4,765.97 89,630.5K
13:54 4,765.75 4,765.98 4,759.90 4,761.84 103,697.4K
13:55 4,762.07 4,762.07 4,759.87 4,760.04 88,863.9K
13:56 4,760.14 4,760.88 4,758.97 4,759.55 73,971.3K
13:57 4,759.76 4,760.30 4,759.27 4,760.30 36,633.1K
13:58 4,760.64 4,762.27 4,760.64 4,762.27 72,001.2K
13:59 4,762.27 4,763.22 4,762.09 4,762.63 39,439.5K
14:00 4,762.53 4,763.03 4,762.05 4,762.05 33,192.4K
14:01 4,763.31 4,763.42 4,760.84 4,760.84 24,002.5K
14:02 4,761.17 4,762.67 4,761.17 4,761.53 36,871.7K
14:03 4,761.53 4,763.02 4,761.53 4,762.75 12,497.5K
14:04 4,762.73 4,765.21 4,762.73 4,765.06 33,421.3K
14:05 4,765.26 4,767.18 4,765.26 4,766.69 61,199.7K
14:06 4,767.16 4,771.91 4,767.16 4,771.49 145,988.7K
14:07 4,771.63 4,771.72 4,769.42 4,770.85 75,889.5K
14:08 4,770.78 4,770.78 4,768.51 4,768.51 48,301.4K
14:09 4,768.70 4,769.59 4,767.56 4,769.43 60,658.2K
14:10 4,769.44 4,774.20 4,769.44 4,774.20 55,731.5K
14:11 4,773.90 4,773.90 4,772.71 4,772.86 54,948.2K
14:12 4,775.64 4,775.64 4,773.84 4,775.51 81,233.1K
14:13 4,776.01 4,778.53 4,775.97 4,778.44 100,428.9K
14:14 4,777.98 4,778.17 4,774.52 4,775.19 103,641.1K
14:15 4,775.47 4,775.92 4,774.55 4,774.55 53,940.6K
14:16 4,774.47 4,774.52 4,772.96 4,773.04 56,558.6K
14:17 4,773.04 4,773.04 4,771.98 4,772.65 57,603.2K
14:18 4,773.18 4,775.39 4,772.13 4,775.39 48,680.7K
14:19 4,774.72 4,777.49 4,774.61 4,777.31 72,438.3K
14:20 4,777.35 4,777.35 4,773.56 4,773.95 54,364.4K
14:21 4,774.06 4,775.67 4,774.06 4,775.51 20,906.2K
14:22 4,775.57 4,775.57 4,773.42 4,774.02 54,199.7K
14:23 4,774.52 4,774.86 4,773.20 4,773.20 52,518.2K
14:24 4,774.29 4,774.33 4,772.90 4,773.00 44,835.9K
14:25 4,773.37 4,776.19 4,773.08 4,776.03 186,378.0K
14:26 4,776.83 4,778.82 4,776.12 4,778.82 73,974.6K
14:27 4,778.74 4,778.74 4,777.02 4,778.17 58,359.6K
14:28 4,779.74 4,779.74 4,779.02 4,779.39 135,620.6K
14:29 4,779.59 4,782.44 4,779.59 4,782.40 136,662.8K
14:30 4,782.31 4,782.31 4,779.14 4,780.03 76,480.0K
14:31 4,780.01 4,782.66 4,780.01 4,782.54 121,532.2K
14:32 4,782.61 4,785.60 4,782.61 4,785.55 104,879.4K
14:33 4,785.55 4,788.93 4,785.37 4,788.92 200,150.1K
14:34 4,788.47 4,788.47 4,784.96 4,785.39 92,776.1K
14:35 4,784.55 4,784.55 4,778.67 4,778.67 105,078.7K
14:36 4,780.13 4,785.03 4,780.13 4,785.03 115,266.4K
14:37 4,784.38 4,785.45 4,784.38 4,784.90 69,648.1K
14:38 4,784.22 4,784.22 4,783.04 4,783.63 44,506.1K
14:39 4,783.33 4,784.37 4,782.41 4,782.89 60,507.8K
14:40 4,782.74 4,782.74 4,778.29 4,778.39 188,987.1K
14:41 4,778.11 4,779.56 4,777.34 4,777.34 145,249.7K
14:42 4,777.04 4,777.58 4,774.30 4,774.83 94,224.0K
14:43 4,774.24 4,777.46 4,774.24 4,775.75 78,609.2K
14:44 4,775.90 4,775.90 4,773.26 4,773.58 79,114.8K
14:45 4,773.13 4,775.27 4,773.13 4,774.29 85,332.6K
14:46 4,775.35 4,776.31 4,774.27 4,774.27 43,370.0K
14:47 4,773.09 4,773.09 4,770.64 4,770.64 70,279.7K
14:48 4,770.83 4,770.92 4,769.43 4,769.43 84,694.7K
14:49 4,769.08 4,770.81 4,768.17 4,768.28 86,862.9K
14:50 4,767.54 4,768.61 4,765.89 4,766.28 59,962.7K
14:51 4,765.60 4,768.50 4,765.60 4,768.50 66,269.1K
14:52 4,767.62 4,768.06 4,766.37 4,766.76 39,948.5K
14:53 4,766.18 4,766.58 4,764.23 4,764.37 83,084.8K
14:54 4,764.51 4,764.83 4,763.88 4,764.50 39,892.4K
14:55 4,765.32 4,766.43 4,765.32 4,766.31 55,901.5K
14:56 4,766.93 4,766.93 4,764.52 4,764.64 72,481.5K
14:57 4,764.11 4,764.11 4,761.58 4,762.08 106,717.6K
14:58 4,762.44 4,770.89 4,762.44 4,770.89 105,221.5K
14:59 4,774.27 4,774.27 4,769.97 4,771.79 88,241.2K
15:00 4,772.69 4,776.18 4,769.73 4,769.73 79,347.0K
15:01 4,770.02 4,770.02 4,765.82 4,765.96 72,437.8K
15:02 4,765.91 4,770.22 4,765.91 4,770.22 74,028.7K
15:03 4,770.20 4,771.22 4,769.80 4,771.22 78,134.2K
15:04 4,770.65 4,775.56 4,770.23 4,775.56 184,180.9K
15:05 4,774.98 4,774.98 4,770.96 4,771.13 84,225.6K
15:06 4,772.13 4,772.93 4,772.13 4,772.13 27,506.8K
15:07 4,771.50 4,771.92 4,769.98 4,771.92 72,453.2K
15:08 4,772.34 4,772.34 4,770.21 4,771.16 56,770.8K
15:09 4,771.04 4,772.28 4,770.52 4,770.88 34,781.6K
15:10 4,770.52 4,770.89 4,769.58 4,769.58 37,051.2K
15:11 4,769.06 4,772.60 4,769.06 4,772.06 55,180.9K
15:12 4,771.99 4,772.46 4,771.41 4,772.46 54,223.5K
15:13 4,772.23 4,772.72 4,771.14 4,771.14 28,299.9K
15:14 4,770.95 4,770.99 4,770.11 4,770.11 27,504.6K
15:15 4,769.74 4,770.74 4,769.74 4,770.17 50,268.8K
15:16 4,770.15 4,771.91 4,770.10 4,771.37 73,886.4K
15:17 4,771.86 4,775.05 4,771.70 4,775.05 178,093.5K
15:18 4,776.38 4,780.83 4,776.38 4,780.79 575,218.6K
15:19 4,781.04 4,784.74 4,781.04 4,784.74 174,324.4K
15:20 4,785.45 4,785.45 4,781.87 4,781.87 171,142.2K
15:21 4,782.38 4,783.87 4,782.38 4,783.51 113,217.2K
15:22 4,783.64 4,783.64 4,782.43 4,782.88 77,112.6K
15:23 4,782.76 4,782.76 4,779.34 4,779.95 147,599.8K
15:24 4,779.52 4,780.33 4,779.32 4,779.62 74,048.4K
15:25 4,779.41 4,779.50 4,777.99 4,778.00 42,402.6K
15:26 4,777.43 4,777.63 4,777.02 4,777.02 74,427.9K
15:27 4,777.45 4,778.82 4,777.38 4,777.39 94,864.3K
15:28 4,776.98 4,778.22 4,776.98 4,777.89 90,116.9K
15:29 4,777.61 4,778.16 4,776.37 4,777.42 100,953.4K
15:30 4,777.62 4,777.62 4,776.40 4,776.40 71,070.5K
15:31 4,776.25 4,777.60 4,776.10 4,777.49 50,399.8K
15:32 4,778.05 4,782.93 4,778.05 4,782.93 374,574.9K
15:33 4,783.17 4,784.94 4,783.17 4,784.94 143,039.0K
15:34 4,785.38 4,785.38 4,779.79 4,779.79 91,132.3K
15:35 4,780.25 4,782.47 4,779.85 4,780.78 49,133.3K
15:36 4,781.58 4,782.77 4,781.56 4,781.70 74,362.3K
15:37 4,781.97 4,782.41 4,781.02 4,782.02 90,282.2K
15:38 4,782.09 4,785.99 4,782.09 4,785.21 101,469.0K
15:39 4,785.49 4,785.49 4,783.05 4,783.05 38,601.3K
15:40 4,783.04 4,783.04 4,782.41 4,782.78 51,179.2K
15:41 4,782.80 4,785.13 4,782.80 4,785.13 75,338.4K
15:42 4,784.98 4,786.12 4,784.94 4,786.12 45,942.4K
15:43 4,786.18 4,788.61 4,786.18 4,788.59 113,880.4K
15:44 4,788.35 4,788.35 4,785.18 4,785.34 74,854.7K
15:45 4,785.83 4,787.33 4,785.83 4,787.33 51,708.8K
15:46 4,787.03 4,788.86 4,787.03 4,788.86 74,499.4K
15:47 4,788.52 4,789.77 4,787.43 4,789.72 257,667.1K
15:48 4,790.36 4,792.21 4,790.12 4,792.21 136,543.9K
15:49 4,792.02 4,793.79 4,791.55 4,792.74 120,502.3K
15:50 4,791.48 4,792.04 4,786.53 4,786.53 149,176.1K
15:51 4,786.63 4,787.98 4,786.63 4,787.33 80,333.9K
15:52 4,787.05 4,787.23 4,784.23 4,784.23 117,714.5K
15:53 4,783.74 4,783.74 4,781.62 4,782.24 111,632.4K
15:54 4,782.26 4,782.26 4,781.37 4,781.77 71,870.3K
15:55 4,781.22 4,782.97 4,780.73 4,782.97 105,943.6K
15:56 4,782.81 4,783.46 4,782.45 4,783.03 100,132.1K
15:57 4,783.25 4,783.49 4,782.42 4,782.42 51,635.7K
15:58 4,782.38 4,783.12 4,781.79 4,783.12 52,960.8K
15:59 4,782.91 4,782.97 4,780.57 4,780.57 72,642.7K
16:00 4,779.34 4,779.36 4,777.30 4,777.30 108,285.1K
16:01 4,777.73 4,778.35 4,777.03 4,777.03 107,431.0K
16:02 4,776.90 4,776.95 4,773.15 4,773.93 207,019.3K
16:03 4,774.32 4,775.86 4,773.13 4,773.19 90,769.1K
16:04 4,773.21 4,773.21 4,768.88 4,769.04 267,472.8K
16:05 4,769.06 4,769.06 4,767.19 4,768.71 169,604.6K
16:06 4,768.95 4,772.48 4,768.95 4,772.48 130,664.4K
16:07 4,772.42 4,776.67 4,772.42 4,776.66 159,963.3K
16:08 4,776.60 4,776.89 4,771.40 4,771.40 171,079.9K
16:09 4,772.27 4,772.48 4,771.35 4,771.53 60,041.5K
16:10 4,770.87 4,770.87 4,768.74 4,768.89 141,195.2K
16:11 4,770.20 4,770.39 4,767.74 4,767.74 137,945.1K
16:12 4,769.01 4,774.48 4,769.01 4,773.39 122,465.7K
16:13 4,773.79 4,773.79 4,770.29 4,770.29 54,736.5K
16:14 4,770.20 4,770.70 4,769.72 4,770.05 71,325.2K
16:15 4,769.56 4,770.17 4,769.05 4,769.93 51,212.5K
16:16 4,769.85 4,773.46 4,769.85 4,773.41 106,696.4K
16:17 4,773.93 4,775.00 4,773.93 4,775.00 109,634.9K
16:18 4,775.16 4,775.16 4,772.51 4,773.43 53,748.7K
16:19 4,773.75 4,773.84 4,772.63 4,772.63 41,496.0K
16:20 4,774.09 4,775.60 4,773.57 4,775.35 56,688.9K
16:21 4,774.62 4,775.27 4,774.56 4,774.56 62,584.6K
16:22 4,774.97 4,774.97 4,772.92 4,772.92 58,839.2K
16:23 4,771.94 4,772.57 4,771.66 4,772.53 52,258.0K
16:24 4,772.50 4,772.82 4,769.66 4,769.69 105,875.9K
16:25 4,769.31 4,769.41 4,767.27 4,767.63 101,244.1K
16:26 4,767.02 4,770.62 4,767.02 4,768.82 157,249.0K
16:27 4,768.74 4,768.77 4,766.95 4,766.95 73,304.5K
16:28 4,765.53 4,765.53 4,762.85 4,763.53 127,491.6K
16:29 4,763.41 4,765.97 4,763.41 4,764.32 129,134.9K
16:30 4,764.85 4,765.68 4,764.01 4,764.93 59,277.2K
16:31 4,764.39 4,766.84 4,764.39 4,765.84 97,475.2K
16:32 4,764.95 4,765.12 4,761.65 4,761.65 108,192.3K
16:33 4,761.71 4,762.33 4,755.90 4,756.02 160,380.1K
16:34 4,756.07 4,756.90 4,755.00 4,755.00 146,137.8K
16:35 4,755.31 4,757.94 4,755.31 4,757.94 96,634.7K
16:36 4,757.55 4,757.55 4,754.34 4,754.35 93,440.2K
16:37 4,754.94 4,754.94 4,753.74 4,753.97 108,327.0K
16:38 4,753.34 4,756.91 4,753.34 4,756.91 131,494.2K
16:39 4,756.86 4,757.15 4,752.06 4,752.06 131,405.4K
16:40 4,749.66 4,752.06 4,747.01 4,747.01 160,954.3K
16:41 4,744.50 4,746.22 4,744.50 4,745.09 107,841.4K
16:42 4,744.32 4,744.32 4,741.55 4,742.24 219,434.2K
16:43 4,743.07 4,744.42 4,740.22 4,740.22 142,733.0K
16:44 4,740.22 4,740.22 4,738.15 4,738.30 136,811.9K
16:45 4,738.47 4,738.47 4,736.32 4,737.89 113,580.0K
16:46 4,738.66 4,741.71 4,737.83 4,741.71 112,745.0K
16:47 4,741.94 4,743.17 4,741.94 4,743.16 101,377.9K
16:48 4,746.57 4,749.22 4,746.57 4,746.99 167,724.8K
16:49 4,746.32 4,746.74 4,745.37 4,745.88 65,590.3K
16:50 4,745.89 4,746.99 4,745.89 4,746.41 66,512.4K
16:51 4,746.93 4,749.21 4,746.24 4,749.21 107,148.3K
16:52 4,749.13 4,754.32 4,748.80 4,751.46 197,412.6K
16:53 4,750.94 4,752.52 4,750.94 4,751.64 123,210.8K
16:54 4,751.62 4,751.62 4,749.20 4,750.45 79,722.4K
16:55 4,750.58 4,750.58 4,748.63 4,748.95 79,865.9K
16:56 4,747.32 4,748.38 4,745.37 4,745.40 98,290.9K
16:57 4,745.85 4,746.33 4,745.05 4,745.42 66,203.5K
16:58 4,745.16 4,745.16 4,742.26 4,742.26 46,339.6K
16:59 4,742.18 4,742.31 4,741.47 4,742.08 76,412.1K
17:00 4,742.11 4,746.77 4,742.11 4,745.78 73,171.8K
17:01 4,745.81 4,745.81 4,742.82 4,743.18 56,748.9K
17:02 4,743.27 4,743.27 4,740.09 4,741.00 82,262.0K
17:03 4,740.35 4,741.24 4,739.77 4,740.75 49,427.0K
17:04 4,740.74 4,740.74 4,739.41 4,740.17 52,072.8K
17:05 4,740.62 4,743.50 4,740.62 4,743.50 58,481.1K
17:06 4,743.66 4,746.27 4,743.66 4,745.54 62,341.7K
17:07 4,745.34 4,746.18 4,744.65 4,744.65 36,701.1K
17:08 4,744.70 4,745.82 4,744.70 4,745.39 39,169.4K
17:09 4,745.69 4,745.69 4,742.31 4,742.71 41,130.9K
17:10 4,743.22 4,743.34 4,741.50 4,741.80 92,912.2K
17:11 4,741.40 4,741.53 4,740.85 4,740.88 104,577.1K
17:12 4,743.56 4,745.00 4,743.56 4,745.00 108,037.1K
17:13 4,744.74 4,745.93 4,743.95 4,745.71 81,934.7K
17:14 4,745.70 4,745.95 4,742.97 4,742.97 62,136.1K
17:15 4,743.56 4,747.00 4,743.56 4,746.02 71,436.0K
17:16 4,746.41 4,749.95 4,746.41 4,749.44 67,059.3K
17:17 4,749.39 4,749.39 4,747.65 4,748.53 86,201.7K
17:18 4,748.47 4,748.47 4,745.33 4,745.69 35,772.3K
17:19 4,746.20 4,746.85 4,745.92 4,745.92 21,906.4K
17:20 4,746.49 4,746.55 4,744.68 4,744.68 57,598.7K
17:21 4,744.83 4,745.37 4,744.69 4,744.78 67,086.6K
17:22 4,745.06 4,746.99 4,744.39 4,746.99 105,797.9K
17:23 4,747.17 4,751.37 4,746.36 4,751.37 187,233.1K
17:24 4,751.93 4,751.93 4,749.71 4,750.78 113,918.7K
17:25 4,750.92 4,751.07 4,748.12 4,748.74 105,483.2K
17:26 4,748.99 4,751.62 4,748.99 4,751.59 94,097.7K
17:27 4,751.74 4,753.35 4,750.90 4,753.35 98,237.7K
17:28 4,753.85 4,754.64 4,752.27 4,752.47 90,824.6K
17:29 4,752.33 4,752.48 4,751.47 4,752.48 75,492.8K
17:30 4,753.36 4,754.16 4,752.46 4,752.96 86,914.8K
17:31 4,753.63 4,753.63 4,748.59 4,749.12 97,535.2K
17:32 4,748.87 4,750.92 4,748.87 4,750.71 69,164.5K
17:33 4,750.80 4,750.80 4,746.46 4,746.46 60,578.5K
17:34 4,746.73 4,747.92 4,746.68 4,747.29 72,683.5K
17:35 4,747.34 4,749.37 4,746.68 4,748.48 83,519.3K
17:36 4,748.87 4,748.87 4,747.56 4,748.50 70,693.1K
17:37 4,748.06 4,748.08 4,746.79 4,747.54 62,511.2K
17:38 4,747.08 4,750.08 4,746.75 4,749.27 151,492.6K
17:39 4,749.16 4,749.16 4,746.97 4,746.97 33,610.7K
17:40 4,748.15 4,748.63 4,746.99 4,746.99 74,961.4K
17:41 4,746.28 4,747.32 4,743.60 4,747.32 114,235.1K
17:42 4,747.76 4,748.24 4,747.15 4,747.63 45,262.0K
17:43 4,747.31 4,747.31 4,744.52 4,744.52 67,909.9K
17:44 4,745.01 4,745.40 4,744.19 4,744.44 36,967.6K
17:45 4,744.87 4,746.51 4,744.82 4,746.51 29,618.0K
17:46 4,746.51 4,748.56 4,746.33 4,748.56 76,789.4K
17:47 4,748.93 4,750.15 4,748.77 4,750.15 30,026.9K
17:48 4,749.57 4,752.85 4,749.57 4,751.94 43,376.3K
17:49 4,751.28 4,752.04 4,751.24 4,751.33 54,879.5K
17:50 4,750.97 4,751.44 4,750.03 4,750.96 49,445.1K
17:51 4,750.72 4,751.77 4,750.72 4,751.48 26,641.4K
17:52 4,751.91 4,752.19 4,750.74 4,752.19 46,842.9K
17:53 4,753.39 4,754.72 4,752.98 4,754.11 94,761.8K
17:54 4,754.08 4,754.08 4,752.47 4,753.19 62,908.8K
17:55 4,753.01 4,756.14 4,752.87 4,752.87 263,321.8K
17:56 4,752.97 4,752.97 4,750.60 4,750.60 87,484.3K
17:57 4,750.56 4,752.12 4,750.56 4,750.93 42,092.5K
17:58 4,751.75 4,752.78 4,751.75 4,752.55 45,113.1K
17:59 4,752.96 4,753.31 4,752.07 4,752.07 68,672.6K
18:00 4,751.83 4,752.56 4,751.07 4,751.07 40,633.3K
18:01 4,751.55 4,754.24 4,751.55 4,754.24 106,866.5K
18:02 4,754.19 4,756.13 4,754.19 4,756.13 160,143.9K
18:03 4,756.44 4,757.77 4,756.32 4,757.61 123,946.3K
18:04 4,757.42 4,761.03 4,757.42 4,759.52 139,709.0K
18:05 4,759.22 4,763.54 4,758.37 4,762.51 143,149.5K
18:06 4,762.14 4,762.74 4,761.23 4,762.02 143,342.9K
18:07 4,762.35 4,762.67 4,760.03 4,760.03 87,272.5K
18:08 4,759.49 4,759.64 4,758.83 4,758.83 107,079.8K
18:09 4,757.73 4,758.11 4,754.12 4,754.12 115,579.2K
18:10 4,755.70 4,757.40 4,755.70 4,756.80 133,073.5K
18:11 4,756.42 4,757.23 4,755.80 4,757.05 123,338.9K
18:12 4,757.34 4,758.20 4,757.34 4,758.11 76,455.6K
18:13 4,758.13 4,758.25 4,757.17 4,757.17 86,376.6K
18:14 4,757.58 4,758.33 4,756.82 4,757.25 52,462.6K
18:15 4,758.39 4,759.30 4,758.39 4,758.48 135,853.8K
18:16 4,758.11 4,758.76 4,757.56 4,758.11 60,173.4K
18:17 4,757.46 4,758.56 4,757.46 4,758.56 256,938.1K
18:18 4,758.87 4,761.24 4,758.87 4,760.91 101,957.0K
18:19 4,762.82 4,762.83 4,761.86 4,762.83 361,678.1K
18:20 4,761.15 4,761.16 4,759.21 4,759.21 154,693.2K
18:21 4,759.23 4,759.55 4,758.14 4,758.14 137,090.3K
18:22 4,758.23 4,759.27 4,757.27 4,757.27 83,329.7K
18:23 4,756.96 4,757.43 4,755.34 4,755.44 79,861.5K
18:24 4,755.47 4,755.52 4,753.50 4,753.50 102,366.7K
18:25 4,753.53 4,755.67 4,752.60 4,752.65 191,148.4K
18:26 4,752.49 4,752.49 4,751.14 4,751.96 69,284.0K
18:27 4,752.27 4,752.78 4,752.06 4,752.78 46,915.3K
18:28 4,753.27 4,754.92 4,753.02 4,754.92 74,058.6K
18:29 4,755.02 4,755.02 4,754.37 4,754.37 56,001.5K
18:30 4,754.92 4,755.01 4,751.24 4,751.24 124,056.3K
18:31 4,751.36 4,753.12 4,751.36 4,752.55 52,876.4K
18:32 4,752.61 4,752.61 4,751.81 4,752.13 47,245.2K
18:33 4,751.85 4,752.17 4,749.85 4,749.85 61,929.8K
18:34 4,749.99 4,750.39 4,749.81 4,749.88 77,494.0K
18:35 4,750.20 4,751.59 4,749.67 4,751.59 73,007.5K
18:36 4,751.69 4,752.40 4,751.25 4,752.40 63,724.3K
18:37 4,752.25 4,752.25 4,750.37 4,750.66 79,326.8K
18:38 4,750.17 4,750.76 4,749.79 4,749.90 76,664.7K
18:39 4,748.98 4,751.81 4,748.98 4,751.31 69,065.6K
18:40 4,751.74 4,751.74 4,751.74 4,751.74 25,549.9K
18:51 4,762.48 4,762.48 4,762.48 4,762.48 419,870.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible