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 4,772.42 4,775.68 4,771.68 4,773.28 464,704.3K
10:01 4,774.63 4,781.55 4,772.62 4,781.55 433,253.1K
10:02 4,782.69 4,789.04 4,782.69 4,784.84 517,079.9K
10:03 4,785.68 4,786.27 4,779.02 4,779.83 296,015.1K
10:04 4,780.10 4,784.78 4,777.62 4,784.78 342,480.4K
10:05 4,785.47 4,792.90 4,785.47 4,792.90 379,496.0K
10:06 4,793.17 4,799.35 4,792.98 4,798.61 468,383.1K
10:07 4,798.86 4,800.24 4,798.46 4,799.43 324,712.6K
10:08 4,798.75 4,798.75 4,794.55 4,794.55 279,368.8K
10:09 4,794.96 4,797.20 4,793.86 4,796.85 158,756.5K
10:10 4,798.24 4,801.08 4,797.22 4,801.08 296,692.7K
10:11 4,800.67 4,805.63 4,800.67 4,804.27 316,962.6K
10:12 4,804.32 4,810.14 4,804.32 4,808.09 288,153.3K
10:13 4,807.45 4,808.35 4,806.58 4,806.58 206,285.4K
10:14 4,806.71 4,806.71 4,803.43 4,805.02 198,597.5K
10:15 4,805.95 4,805.95 4,794.26 4,794.26 295,719.1K
10:16 4,794.44 4,798.53 4,794.44 4,797.35 182,002.4K
10:17 4,797.46 4,798.84 4,797.46 4,798.48 184,104.5K
10:18 4,798.06 4,799.90 4,797.90 4,798.78 117,654.1K
10:19 4,799.09 4,799.09 4,797.62 4,798.01 145,108.9K
10:20 4,797.94 4,799.23 4,795.16 4,795.16 129,839.4K
10:21 4,794.67 4,797.29 4,792.27 4,793.91 215,560.7K
10:22 4,792.80 4,795.49 4,792.80 4,793.51 80,911.3K
10:23 4,793.66 4,793.66 4,789.66 4,791.07 142,191.1K
10:24 4,790.72 4,793.20 4,790.72 4,793.20 114,907.1K
10:25 4,792.40 4,794.00 4,791.19 4,793.15 131,561.6K
10:26 4,793.51 4,796.77 4,791.79 4,796.77 154,709.2K
10:27 4,797.04 4,797.04 4,795.54 4,796.26 115,423.4K
10:28 4,794.84 4,794.84 4,792.76 4,793.50 124,194.6K
10:29 4,793.63 4,796.16 4,793.63 4,796.16 116,811.2K
10:30 4,795.71 4,800.90 4,794.76 4,800.90 123,500.0K
10:31 4,800.69 4,801.40 4,799.94 4,800.92 146,988.1K
10:32 4,800.67 4,802.88 4,797.84 4,802.88 83,102.2K
10:33 4,802.97 4,803.75 4,802.01 4,803.61 114,088.9K
10:34 4,803.63 4,808.66 4,803.52 4,808.66 265,347.8K
10:35 4,809.88 4,810.57 4,804.90 4,805.16 355,621.5K
10:36 4,805.36 4,805.36 4,796.45 4,796.45 229,434.2K
10:37 4,796.91 4,797.95 4,796.27 4,797.95 101,731.7K
10:38 4,797.76 4,798.06 4,797.04 4,798.06 63,938.2K
10:39 4,798.21 4,798.21 4,791.95 4,792.15 152,633.5K
10:40 4,792.58 4,798.50 4,792.58 4,797.97 152,018.3K
10:41 4,797.94 4,797.94 4,794.41 4,795.20 129,935.6K
10:42 4,795.53 4,796.82 4,795.08 4,795.47 82,687.8K
10:43 4,795.74 4,797.79 4,795.28 4,796.84 76,414.5K
10:44 4,796.60 4,796.60 4,794.49 4,794.49 85,761.6K
10:45 4,794.23 4,797.01 4,794.06 4,797.01 90,631.3K
10:46 4,797.14 4,802.50 4,797.14 4,802.50 132,731.7K
10:47 4,802.28 4,802.35 4,799.43 4,800.47 117,373.1K
10:48 4,800.30 4,802.21 4,799.32 4,801.85 48,009.8K
10:49 4,801.73 4,804.12 4,800.30 4,803.35 92,502.2K
10:50 4,803.07 4,803.33 4,800.77 4,800.89 54,881.8K
10:51 4,801.24 4,802.21 4,796.94 4,796.94 99,027.7K
10:52 4,797.14 4,797.99 4,793.50 4,794.23 125,965.6K
10:53 4,793.82 4,793.93 4,792.20 4,792.20 153,738.2K
10:54 4,791.99 4,796.93 4,791.99 4,794.07 109,078.6K
10:55 4,793.14 4,796.55 4,793.14 4,796.10 75,182.0K
10:56 4,796.01 4,796.52 4,795.79 4,795.92 58,515.3K
10:57 4,795.78 4,795.78 4,794.00 4,794.75 68,385.2K
10:58 4,794.73 4,795.15 4,792.29 4,792.29 63,782.5K
10:59 4,792.40 4,792.76 4,791.77 4,792.43 63,345.8K
11:00 4,792.40 4,796.78 4,792.40 4,795.66 82,346.8K
11:01 4,794.87 4,795.63 4,794.42 4,794.74 32,640.3K
11:02 4,794.85 4,795.03 4,793.99 4,794.21 32,827.4K
11:03 4,794.19 4,794.33 4,792.92 4,793.24 64,009.6K
11:04 4,792.79 4,793.48 4,790.60 4,790.60 146,766.7K
11:05 4,790.47 4,790.47 4,787.28 4,787.43 105,435.3K
11:06 4,786.72 4,789.84 4,786.72 4,788.21 226,340.4K
11:07 4,787.76 4,788.43 4,787.59 4,787.74 96,376.0K
11:08 4,787.48 4,787.48 4,780.97 4,781.35 164,696.7K
11:09 4,781.32 4,781.41 4,777.18 4,777.18 322,827.6K
11:10 4,777.71 4,783.97 4,777.71 4,783.58 155,909.2K
11:11 4,783.67 4,783.67 4,779.30 4,779.48 183,913.2K
11:12 4,779.06 4,779.06 4,774.93 4,774.93 133,616.8K
11:13 4,774.47 4,775.59 4,774.47 4,775.59 100,986.7K
11:14 4,775.46 4,777.06 4,775.46 4,776.74 89,787.7K
11:15 4,776.61 4,776.61 4,770.54 4,771.01 219,350.2K
11:16 4,769.70 4,769.70 4,767.30 4,769.07 202,079.2K
11:17 4,769.73 4,770.10 4,767.27 4,767.27 219,289.6K
11:18 4,767.34 4,770.33 4,767.34 4,768.11 194,031.7K
11:19 4,768.18 4,768.18 4,764.54 4,765.87 258,606.2K
11:20 4,765.98 4,772.28 4,765.98 4,772.28 164,747.5K
11:21 4,772.90 4,774.14 4,770.54 4,771.13 186,187.6K
11:22 4,770.68 4,770.68 4,767.73 4,769.08 201,553.0K
11:23 4,770.32 4,774.13 4,770.32 4,772.08 176,274.0K
11:24 4,773.26 4,775.26 4,773.26 4,773.46 159,985.2K
11:25 4,773.18 4,775.09 4,773.05 4,773.23 113,022.2K
11:26 4,773.52 4,774.44 4,773.02 4,773.97 99,105.1K
11:27 4,774.80 4,776.33 4,774.80 4,776.33 88,141.9K
11:28 4,776.72 4,777.56 4,774.28 4,774.42 143,479.0K
11:29 4,774.91 4,774.91 4,773.18 4,773.18 143,638.9K
11:30 4,773.51 4,774.17 4,772.09 4,772.09 149,261.0K
11:31 4,771.97 4,775.02 4,770.56 4,774.92 182,227.5K
11:32 4,775.01 4,775.01 4,772.41 4,772.72 108,189.6K
11:33 4,772.70 4,776.59 4,770.89 4,776.59 305,467.6K
11:34 4,778.01 4,780.17 4,777.94 4,778.07 125,701.8K
11:35 4,777.91 4,777.91 4,773.75 4,774.13 90,775.0K
11:36 4,775.24 4,777.79 4,775.24 4,777.56 65,698.3K
11:37 4,777.92 4,784.62 4,777.92 4,784.62 237,381.5K
11:38 4,782.47 4,784.35 4,781.56 4,783.29 159,381.5K
11:39 4,784.27 4,784.46 4,783.31 4,784.23 99,248.0K
11:40 4,784.36 4,784.36 4,779.66 4,779.66 103,106.4K
11:41 4,779.64 4,782.64 4,779.64 4,782.64 74,126.1K
11:42 4,782.60 4,782.60 4,780.84 4,781.04 88,831.2K
11:43 4,780.85 4,782.56 4,780.85 4,782.06 64,877.5K
11:44 4,782.02 4,782.39 4,779.27 4,780.10 107,032.2K
11:45 4,780.00 4,780.00 4,779.35 4,779.66 89,176.3K
11:46 4,779.11 4,779.11 4,775.69 4,776.04 136,157.0K
11:47 4,776.01 4,776.01 4,773.15 4,773.15 109,116.5K
11:48 4,773.84 4,774.33 4,772.21 4,772.37 97,409.0K
11:49 4,772.57 4,776.32 4,771.68 4,775.43 92,238.6K
11:50 4,775.96 4,775.96 4,773.44 4,773.59 89,849.3K
11:51 4,773.65 4,773.65 4,770.38 4,770.38 210,739.0K
11:52 4,770.55 4,771.53 4,766.99 4,767.42 155,849.8K
11:53 4,767.01 4,769.08 4,765.38 4,769.08 179,481.9K
11:54 4,768.91 4,768.91 4,765.59 4,765.97 172,964.1K
11:55 4,766.12 4,768.84 4,764.84 4,764.84 133,752.9K
11:56 4,765.42 4,769.44 4,765.42 4,769.44 118,756.2K
11:57 4,769.34 4,770.99 4,766.14 4,767.20 74,547.3K
11:58 4,767.47 4,767.47 4,763.15 4,763.15 148,069.1K
11:59 4,763.06 4,763.06 4,758.82 4,761.23 163,362.9K
12:00 4,760.52 4,760.52 4,757.77 4,759.75 183,855.1K
12:01 4,759.70 4,759.76 4,755.16 4,755.61 116,934.0K
12:02 4,755.38 4,755.38 4,754.19 4,754.24 164,394.4K
12:03 4,754.49 4,756.66 4,753.94 4,756.57 109,291.5K
12:04 4,756.57 4,757.46 4,755.64 4,755.64 86,047.8K
12:05 4,756.40 4,756.40 4,751.79 4,751.79 162,539.1K
12:06 4,751.24 4,751.97 4,749.53 4,750.53 187,755.6K
12:07 4,750.58 4,750.92 4,749.62 4,749.62 128,340.7K
12:08 4,749.42 4,750.77 4,749.42 4,750.54 100,922.6K
12:09 4,751.92 4,751.92 4,747.26 4,747.61 265,084.1K
12:10 4,747.27 4,747.39 4,744.84 4,744.84 270,139.6K
12:11 4,744.45 4,744.75 4,740.76 4,740.76 310,912.8K
12:12 4,740.66 4,744.16 4,740.66 4,743.49 153,137.5K
12:13 4,743.79 4,747.45 4,742.22 4,747.45 181,717.2K
12:14 4,747.36 4,748.90 4,744.78 4,744.78 86,833.6K
12:15 4,744.01 4,746.32 4,743.90 4,745.62 109,153.4K
12:16 4,745.85 4,748.25 4,745.85 4,748.25 123,232.2K
12:17 4,748.11 4,749.44 4,748.11 4,749.33 113,818.6K
12:18 4,749.72 4,750.41 4,748.73 4,749.79 110,424.8K
12:19 4,749.80 4,752.47 4,749.80 4,751.83 79,095.0K
12:20 4,752.04 4,753.03 4,751.74 4,753.03 85,837.2K
12:21 4,754.08 4,754.47 4,752.05 4,752.33 143,699.4K
12:22 4,752.17 4,752.48 4,751.13 4,751.34 56,582.7K
12:23 4,751.93 4,752.00 4,749.13 4,749.65 80,749.2K
12:24 4,749.29 4,750.75 4,748.82 4,750.75 71,984.8K
12:25 4,750.64 4,752.59 4,749.29 4,751.64 78,857.8K
12:26 4,750.52 4,750.52 4,746.27 4,746.60 179,430.9K
12:27 4,746.99 4,746.99 4,744.43 4,746.46 116,554.0K
12:28 4,746.25 4,748.16 4,745.77 4,748.16 73,731.2K
12:29 4,748.56 4,748.57 4,748.03 4,748.37 51,898.8K
12:30 4,747.16 4,747.16 4,744.86 4,745.53 93,519.2K
12:31 4,745.19 4,745.84 4,744.01 4,744.03 60,356.3K
12:32 4,744.00 4,744.15 4,742.87 4,742.87 66,978.5K
12:33 4,742.80 4,743.17 4,742.39 4,743.11 109,028.7K
12:34 4,742.88 4,742.88 4,739.81 4,741.53 211,719.6K
12:35 4,741.42 4,747.52 4,741.42 4,747.03 123,874.7K
12:36 4,747.10 4,747.10 4,740.94 4,740.94 213,032.4K
12:37 4,741.78 4,744.70 4,741.78 4,744.51 65,878.4K
12:38 4,745.01 4,749.52 4,745.01 4,749.28 132,611.1K
12:39 4,749.58 4,750.79 4,746.61 4,746.61 318,462.8K
12:40 4,748.32 4,751.12 4,748.08 4,748.08 86,850.5K
12:41 4,747.32 4,749.36 4,747.32 4,748.53 102,473.3K
12:42 4,748.75 4,752.75 4,748.75 4,752.71 135,431.8K
12:43 4,752.74 4,754.38 4,752.74 4,752.99 195,793.1K
12:44 4,753.19 4,753.19 4,751.49 4,751.66 137,760.2K
12:45 4,751.71 4,753.81 4,751.61 4,753.40 143,365.2K
12:46 4,753.43 4,755.30 4,753.16 4,755.30 151,826.6K
12:47 4,755.54 4,762.01 4,755.54 4,761.98 260,672.5K
12:48 4,761.37 4,762.05 4,759.58 4,760.88 209,461.9K
12:49 4,760.80 4,761.06 4,760.09 4,760.56 55,924.4K
12:50 4,759.91 4,759.91 4,758.34 4,759.67 112,969.1K
12:51 4,759.75 4,759.75 4,756.19 4,756.27 80,539.7K
12:52 4,756.07 4,756.07 4,753.67 4,754.57 116,703.2K
12:53 4,754.83 4,756.18 4,754.83 4,756.09 71,638.5K
12:54 4,756.44 4,758.72 4,756.26 4,758.72 73,072.2K
12:55 4,759.06 4,759.06 4,756.62 4,756.63 125,516.9K
12:56 4,756.72 4,758.68 4,756.72 4,757.03 61,374.8K
12:57 4,756.52 4,758.21 4,755.54 4,755.54 83,542.3K
12:58 4,755.66 4,756.09 4,753.17 4,753.34 66,692.0K
12:59 4,753.42 4,754.64 4,752.70 4,752.70 49,977.2K
13:00 4,752.61 4,755.11 4,750.86 4,755.11 93,403.7K
13:01 4,755.19 4,755.40 4,754.17 4,755.40 56,492.6K
13:02 4,755.54 4,756.11 4,754.48 4,756.11 63,893.0K
13:03 4,756.70 4,757.38 4,756.44 4,757.23 75,339.7K
13:04 4,756.88 4,757.16 4,754.88 4,757.02 86,704.3K
13:05 4,757.48 4,757.90 4,754.67 4,754.67 36,311.0K
13:06 4,754.86 4,755.53 4,753.61 4,754.14 53,396.5K
13:07 4,753.45 4,753.59 4,749.98 4,753.59 65,167.1K
13:08 4,753.50 4,754.74 4,751.53 4,751.74 43,718.0K
13:09 4,751.71 4,751.95 4,750.95 4,751.00 24,509.2K
13:10 4,750.40 4,750.90 4,748.75 4,748.89 69,488.4K
13:11 4,748.78 4,752.02 4,748.78 4,750.96 71,333.5K
13:12 4,751.18 4,751.65 4,750.14 4,750.36 34,465.5K
13:13 4,750.50 4,750.50 4,747.89 4,747.89 79,775.3K
13:14 4,747.85 4,748.05 4,746.31 4,746.70 80,580.9K
13:15 4,746.30 4,746.30 4,742.70 4,743.58 120,502.2K
13:16 4,743.05 4,745.07 4,742.77 4,742.77 172,698.4K
13:17 4,742.87 4,743.72 4,742.19 4,742.19 151,032.0K
13:18 4,742.35 4,742.87 4,741.97 4,742.42 80,973.1K
13:19 4,742.32 4,743.12 4,742.14 4,743.12 63,540.3K
13:20 4,743.71 4,745.02 4,743.56 4,743.56 75,371.1K
13:21 4,743.79 4,743.88 4,742.57 4,742.70 158,898.1K
13:22 4,742.58 4,742.58 4,740.92 4,740.92 65,201.9K
13:23 4,740.88 4,741.49 4,740.88 4,741.33 77,428.0K
13:24 4,741.10 4,746.20 4,741.10 4,746.20 92,652.9K
13:25 4,746.56 4,748.02 4,746.25 4,748.02 68,260.9K
13:26 4,748.08 4,748.82 4,746.23 4,748.82 91,907.6K
13:27 4,749.77 4,749.77 4,747.76 4,747.87 36,043.3K
13:28 4,746.83 4,746.83 4,745.54 4,746.00 49,734.7K
13:29 4,746.20 4,747.10 4,746.20 4,746.92 20,416.9K
13:30 4,746.65 4,746.65 4,744.45 4,744.53 43,939.4K
13:31 4,743.89 4,744.28 4,743.58 4,744.10 64,364.7K
13:32 4,744.07 4,744.93 4,743.70 4,744.93 32,773.0K
13:33 4,744.71 4,744.71 4,742.61 4,742.69 65,075.7K
13:34 4,742.49 4,742.49 4,740.70 4,741.53 111,446.6K
13:35 4,742.04 4,742.46 4,739.82 4,740.03 176,076.9K
13:36 4,739.87 4,741.85 4,739.87 4,741.49 52,628.1K
13:37 4,740.94 4,741.21 4,739.06 4,739.72 85,287.0K
13:38 4,739.46 4,740.76 4,738.93 4,740.48 55,757.7K
13:39 4,740.55 4,745.89 4,740.33 4,745.89 142,797.0K
13:40 4,744.71 4,744.71 4,740.39 4,740.83 51,941.8K
13:41 4,740.78 4,741.87 4,740.78 4,741.53 78,115.0K
13:42 4,740.83 4,741.08 4,740.22 4,740.95 69,647.0K
13:43 4,740.99 4,741.12 4,739.73 4,740.25 181,065.0K
13:44 4,740.14 4,741.55 4,740.14 4,741.16 76,351.3K
13:45 4,741.34 4,741.82 4,739.98 4,741.82 54,527.0K
13:46 4,741.21 4,743.01 4,741.21 4,741.98 64,079.7K
13:47 4,742.11 4,743.80 4,742.11 4,743.76 106,031.1K
13:48 4,743.89 4,748.49 4,743.89 4,748.49 103,038.6K
13:49 4,748.49 4,748.49 4,745.18 4,745.18 87,715.4K
13:50 4,746.23 4,746.89 4,746.07 4,746.63 24,781.3K
13:51 4,746.97 4,747.16 4,745.69 4,746.48 48,283.9K
13:52 4,746.60 4,747.55 4,746.60 4,747.40 21,897.1K
13:53 4,748.22 4,750.69 4,747.95 4,750.69 111,983.8K
13:54 4,751.19 4,752.40 4,751.11 4,751.77 119,534.2K
13:55 4,751.89 4,753.71 4,751.89 4,753.32 112,367.8K
13:56 4,752.36 4,752.90 4,752.36 4,752.69 49,759.1K
13:57 4,752.39 4,754.58 4,751.94 4,754.58 78,280.2K
13:58 4,754.31 4,754.75 4,752.44 4,752.44 62,115.1K
13:59 4,752.54 4,752.54 4,750.61 4,750.86 45,375.6K
14:00 4,751.01 4,751.33 4,750.64 4,750.92 24,472.9K
14:01 4,751.59 4,751.94 4,751.00 4,751.37 38,016.0K
14:02 4,751.49 4,751.49 4,750.07 4,750.07 39,100.2K
14:03 4,750.19 4,750.89 4,749.85 4,750.03 19,213.9K
14:04 4,750.11 4,751.37 4,750.11 4,751.37 31,577.8K
14:05 4,751.48 4,752.65 4,750.96 4,752.39 33,156.5K
14:06 4,752.51 4,753.75 4,752.34 4,753.75 46,963.2K
14:07 4,753.65 4,754.68 4,753.65 4,754.68 60,265.9K
14:08 4,755.24 4,757.98 4,755.24 4,757.98 115,782.9K
14:09 4,758.25 4,758.64 4,755.72 4,758.61 113,134.6K
14:10 4,758.69 4,758.69 4,757.60 4,758.05 89,841.4K
14:11 4,758.98 4,760.65 4,758.98 4,760.65 109,789.1K
14:12 4,761.19 4,762.76 4,760.99 4,762.57 140,887.8K
14:13 4,762.62 4,763.33 4,761.67 4,761.74 115,275.5K
14:14 4,761.66 4,761.66 4,759.84 4,760.02 55,532.8K
14:15 4,759.19 4,759.19 4,755.80 4,756.24 125,839.6K
14:16 4,756.13 4,756.20 4,753.48 4,753.57 54,660.5K
14:17 4,753.56 4,754.86 4,752.88 4,754.13 54,745.7K
14:18 4,754.21 4,754.21 4,752.62 4,753.29 56,249.4K
14:19 4,753.02 4,755.32 4,753.02 4,755.32 55,482.4K
14:20 4,755.38 4,755.54 4,754.85 4,755.16 31,691.4K
14:21 4,754.80 4,755.47 4,754.59 4,755.01 40,053.2K
14:22 4,754.79 4,755.44 4,754.46 4,755.15 40,059.2K
14:23 4,755.68 4,755.90 4,755.36 4,755.55 77,991.1K
14:24 4,755.83 4,758.62 4,755.83 4,758.09 93,307.1K
14:25 4,758.63 4,758.90 4,756.80 4,756.93 55,408.4K
14:26 4,757.18 4,757.78 4,756.44 4,756.44 128,137.4K
14:27 4,756.22 4,756.62 4,755.55 4,756.62 79,893.9K
14:28 4,756.62 4,758.12 4,756.62 4,757.57 82,825.9K
14:29 4,757.60 4,757.75 4,756.16 4,757.55 39,260.8K
14:30 4,757.15 4,758.36 4,756.18 4,757.91 159,813.2K
14:31 4,757.98 4,757.98 4,755.20 4,756.24 105,642.5K
14:32 4,756.50 4,757.02 4,755.51 4,756.50 96,974.6K
14:33 4,756.78 4,758.29 4,756.25 4,758.29 50,641.2K
14:34 4,758.76 4,760.24 4,757.40 4,757.40 232,204.3K
14:35 4,757.47 4,757.47 4,756.13 4,756.52 86,925.7K
14:36 4,756.80 4,758.03 4,756.80 4,758.03 90,656.4K
14:37 4,758.11 4,760.66 4,758.11 4,760.35 154,096.5K
14:38 4,760.21 4,761.23 4,759.76 4,760.68 91,482.7K
14:39 4,760.33 4,760.33 4,757.55 4,757.73 88,141.4K
14:40 4,757.81 4,758.28 4,757.60 4,758.08 33,515.9K
14:41 4,757.51 4,757.83 4,755.01 4,755.01 39,767.2K
14:42 4,755.20 4,755.20 4,751.09 4,751.09 96,225.9K
14:43 4,752.42 4,754.31 4,752.42 4,753.52 145,421.6K
14:44 4,753.61 4,753.61 4,748.73 4,748.82 167,024.0K
14:45 4,748.69 4,748.91 4,748.31 4,748.49 35,563.9K
14:46 4,748.31 4,750.01 4,748.31 4,750.01 56,615.9K
14:47 4,750.52 4,751.67 4,750.32 4,751.35 36,659.2K
14:48 4,751.06 4,751.53 4,750.82 4,751.48 26,909.5K
14:49 4,751.93 4,752.68 4,751.41 4,752.68 44,266.6K
14:50 4,752.51 4,753.64 4,752.47 4,753.64 73,225.7K
14:51 4,753.21 4,754.71 4,753.21 4,754.71 43,738.1K
14:52 4,754.23 4,754.23 4,752.74 4,752.83 27,626.0K
14:53 4,753.46 4,753.83 4,753.18 4,753.24 31,470.6K
14:54 4,752.90 4,754.55 4,752.90 4,754.31 18,295.8K
14:55 4,754.37 4,754.95 4,754.27 4,754.83 40,667.5K
14:56 4,755.00 4,755.15 4,754.59 4,754.89 33,847.9K
14:57 4,754.85 4,754.85 4,753.79 4,753.79 31,151.4K
14:58 4,753.87 4,754.21 4,751.79 4,751.79 89,123.3K
14:59 4,751.40 4,751.65 4,750.59 4,750.80 71,781.1K
15:00 4,750.58 4,751.80 4,750.58 4,751.26 33,050.8K
15:01 4,751.16 4,752.51 4,751.16 4,751.95 39,513.8K
15:02 4,751.95 4,752.95 4,751.95 4,752.95 30,629.0K
15:03 4,753.23 4,754.83 4,753.10 4,754.18 43,395.5K
15:04 4,754.44 4,756.97 4,753.81 4,756.97 93,470.7K
15:05 4,757.44 4,757.77 4,755.66 4,755.66 77,214.7K
15:06 4,755.60 4,756.76 4,755.60 4,756.74 33,253.9K
15:07 4,757.23 4,757.81 4,756.69 4,757.17 92,091.1K
15:08 4,757.56 4,759.94 4,757.28 4,757.90 199,515.5K
15:09 4,757.95 4,758.23 4,756.56 4,756.64 54,627.0K
15:10 4,756.31 4,757.55 4,755.62 4,755.62 83,496.0K
15:11 4,755.29 4,758.11 4,755.23 4,757.15 110,209.5K
15:12 4,757.79 4,759.43 4,757.39 4,759.43 104,461.3K
15:13 4,759.28 4,759.30 4,758.04 4,758.72 54,648.4K
15:14 4,758.36 4,759.48 4,758.36 4,759.48 55,536.9K
15:15 4,759.19 4,762.76 4,759.19 4,762.74 142,251.9K
15:16 4,761.24 4,762.24 4,760.79 4,762.24 89,409.5K
15:17 4,762.41 4,763.16 4,762.11 4,763.16 134,171.8K
15:18 4,763.88 4,764.78 4,763.52 4,764.67 173,912.5K
15:19 4,764.47 4,764.47 4,763.11 4,763.67 71,672.8K
15:20 4,763.63 4,764.26 4,762.60 4,762.72 64,229.1K
15:21 4,762.53 4,762.53 4,759.96 4,759.96 79,451.2K
15:22 4,760.15 4,760.19 4,758.44 4,758.57 93,671.8K
15:23 4,758.38 4,758.42 4,756.51 4,756.51 55,027.9K
15:24 4,756.70 4,756.70 4,753.90 4,754.12 124,025.6K
15:25 4,754.27 4,755.97 4,754.25 4,755.97 62,091.6K
15:26 4,756.13 4,756.18 4,755.70 4,755.95 31,534.4K
15:27 4,755.61 4,755.74 4,754.87 4,755.06 36,428.0K
15:28 4,755.54 4,756.22 4,754.94 4,755.17 39,314.2K
15:29 4,755.14 4,755.54 4,754.61 4,755.25 18,487.4K
15:30 4,755.27 4,756.13 4,754.35 4,754.35 67,498.2K
15:31 4,754.22 4,755.00 4,754.22 4,754.25 24,496.2K
15:32 4,754.25 4,755.20 4,754.25 4,755.14 26,551.0K
15:33 4,755.03 4,755.03 4,753.99 4,754.27 24,336.6K
15:34 4,753.67 4,753.67 4,752.00 4,752.00 63,272.8K
15:35 4,752.32 4,752.45 4,751.62 4,752.20 42,360.8K
15:36 4,752.55 4,754.92 4,752.51 4,754.92 29,743.2K
15:37 4,755.16 4,756.43 4,754.74 4,755.45 24,548.2K
15:38 4,755.42 4,755.82 4,753.52 4,753.92 30,818.8K
15:39 4,753.57 4,754.62 4,753.57 4,754.24 33,758.6K
15:40 4,754.02 4,755.19 4,754.02 4,754.58 65,311.8K
15:41 4,754.56 4,755.59 4,754.46 4,754.92 25,126.1K
15:42 4,754.97 4,755.12 4,754.33 4,755.12 31,759.1K
15:43 4,755.36 4,755.56 4,753.85 4,753.85 65,039.3K
15:44 4,753.31 4,753.31 4,752.45 4,752.49 45,583.6K
15:45 4,752.43 4,753.95 4,752.43 4,753.71 48,381.3K
15:46 4,753.47 4,753.73 4,752.30 4,752.52 62,130.5K
15:47 4,752.85 4,754.51 4,752.85 4,754.31 84,987.0K
15:48 4,754.47 4,754.47 4,753.46 4,753.67 22,156.0K
15:49 4,753.99 4,755.87 4,753.39 4,755.32 67,691.7K
15:50 4,755.21 4,755.21 4,753.23 4,753.54 32,673.6K
15:51 4,753.94 4,755.30 4,753.70 4,755.30 29,845.6K
15:52 4,754.11 4,754.50 4,752.43 4,752.43 84,714.6K
15:53 4,752.98 4,753.38 4,751.96 4,753.32 77,756.2K
15:54 4,753.56 4,754.29 4,753.56 4,754.29 39,110.4K
15:55 4,754.01 4,754.01 4,745.88 4,745.88 157,478.3K
15:56 4,746.18 4,746.74 4,746.18 4,746.60 92,918.4K
15:57 4,746.61 4,747.08 4,744.32 4,744.32 96,335.4K
15:58 4,744.53 4,746.45 4,742.91 4,742.91 135,639.5K
15:59 4,742.61 4,743.58 4,742.61 4,743.28 45,297.0K
16:00 4,743.36 4,745.87 4,743.36 4,745.66 79,816.4K
16:01 4,745.66 4,748.91 4,745.29 4,748.65 118,643.8K
16:02 4,748.48 4,748.48 4,747.64 4,747.67 42,342.6K
16:03 4,745.83 4,746.26 4,743.03 4,743.59 88,699.1K
16:04 4,743.09 4,743.94 4,742.72 4,743.94 60,159.7K
16:05 4,744.51 4,745.33 4,744.31 4,744.31 73,767.9K
16:06 4,744.35 4,744.41 4,743.59 4,743.80 79,985.3K
16:07 4,743.71 4,743.83 4,741.20 4,741.20 81,277.2K
16:08 4,743.02 4,743.02 4,740.80 4,741.66 371,723.5K
16:09 4,742.09 4,742.09 4,740.47 4,740.47 149,756.4K
16:10 4,740.13 4,740.23 4,739.24 4,739.26 140,121.5K
16:11 4,739.28 4,739.28 4,737.22 4,737.81 235,664.5K
16:12 4,737.68 4,740.13 4,737.68 4,740.13 145,155.0K
16:13 4,740.14 4,747.26 4,740.14 4,747.13 153,702.0K
16:14 4,747.30 4,747.30 4,746.24 4,747.14 33,106.4K
16:15 4,747.08 4,747.56 4,746.05 4,747.56 50,109.2K
16:16 4,747.34 4,747.34 4,745.09 4,745.09 28,418.0K
16:17 4,745.05 4,745.21 4,744.22 4,744.22 37,117.9K
16:18 4,744.27 4,746.05 4,744.02 4,745.75 36,818.3K
16:19 4,744.64 4,744.68 4,743.92 4,743.92 25,690.6K
16:20 4,744.12 4,744.31 4,742.42 4,742.42 54,394.6K
16:21 4,742.57 4,743.50 4,742.55 4,742.55 26,747.6K
16:22 4,742.28 4,742.69 4,741.75 4,742.69 32,340.0K
16:23 4,741.69 4,741.69 4,739.51 4,740.26 83,393.8K
16:24 4,740.20 4,740.73 4,739.59 4,739.59 71,403.5K
16:25 4,739.11 4,739.19 4,737.78 4,737.78 65,410.6K
16:26 4,737.70 4,737.91 4,736.78 4,737.91 112,719.6K
16:27 4,737.42 4,737.76 4,736.99 4,737.73 73,038.1K
16:28 4,737.67 4,742.87 4,737.67 4,742.79 122,442.9K
16:29 4,742.85 4,744.33 4,742.32 4,744.06 123,659.2K
16:30 4,743.99 4,743.99 4,742.23 4,742.23 45,168.7K
16:31 4,742.41 4,742.41 4,739.98 4,739.98 47,562.8K
16:32 4,739.91 4,739.91 4,738.81 4,738.81 76,190.1K
16:33 4,738.43 4,739.84 4,736.42 4,739.67 105,085.0K
16:34 4,740.18 4,740.43 4,738.58 4,738.71 123,297.4K
16:35 4,739.29 4,740.23 4,739.05 4,739.05 56,511.2K
16:36 4,739.15 4,739.73 4,738.95 4,739.68 87,307.0K
16:37 4,739.57 4,739.77 4,738.60 4,739.20 74,215.9K
16:38 4,739.20 4,740.12 4,739.20 4,739.28 74,770.6K
16:39 4,739.26 4,739.62 4,737.75 4,737.75 56,691.7K
16:40 4,737.95 4,742.26 4,737.95 4,741.79 98,308.0K
16:41 4,742.47 4,748.17 4,742.47 4,748.17 121,370.5K
16:42 4,748.93 4,755.76 4,748.93 4,754.92 255,004.8K
16:43 4,752.52 4,752.52 4,750.12 4,750.20 59,527.4K
16:44 4,750.05 4,750.17 4,746.69 4,746.69 128,674.5K
16:45 4,746.34 4,751.00 4,746.06 4,750.86 98,665.0K
16:46 4,750.96 4,750.98 4,749.85 4,750.98 47,645.4K
16:47 4,750.92 4,751.01 4,750.36 4,750.42 22,523.2K
16:48 4,750.53 4,750.61 4,749.17 4,749.58 48,040.6K
16:49 4,749.48 4,749.48 4,747.94 4,748.05 29,898.9K
16:50 4,747.85 4,748.30 4,744.25 4,744.25 71,314.7K
16:51 4,744.34 4,745.42 4,741.56 4,741.56 85,298.8K
16:52 4,743.95 4,746.78 4,743.95 4,746.78 84,007.6K
16:53 4,747.57 4,747.57 4,744.61 4,744.96 55,415.9K
16:54 4,744.23 4,744.68 4,743.09 4,743.09 46,548.4K
16:55 4,742.70 4,745.92 4,742.44 4,745.92 88,586.3K
16:56 4,746.01 4,747.47 4,746.01 4,747.42 49,505.2K
16:57 4,747.44 4,748.16 4,747.18 4,747.88 49,086.5K
16:58 4,747.72 4,750.01 4,747.18 4,747.18 57,426.2K
16:59 4,747.64 4,749.56 4,747.64 4,749.54 69,622.4K
17:00 4,749.57 4,749.57 4,745.68 4,747.43 60,651.8K
17:01 4,747.27 4,747.27 4,742.84 4,742.84 69,213.0K
17:02 4,741.29 4,744.11 4,740.72 4,744.11 89,059.3K
17:03 4,744.68 4,745.75 4,744.08 4,745.47 41,312.8K
17:04 4,745.31 4,746.07 4,745.31 4,745.76 33,664.6K
17:05 4,745.49 4,745.57 4,741.88 4,742.19 36,054.7K
17:06 4,742.48 4,742.52 4,741.35 4,741.79 43,274.6K
17:07 4,741.27 4,741.82 4,739.97 4,739.97 46,972.6K
17:08 4,739.64 4,740.61 4,738.98 4,740.61 59,541.9K
17:09 4,740.78 4,742.35 4,740.78 4,742.35 31,913.4K
17:10 4,742.45 4,742.86 4,741.67 4,741.67 33,179.4K
17:11 4,742.10 4,742.17 4,741.64 4,742.11 31,269.9K
17:12 4,741.78 4,742.07 4,741.48 4,742.07 73,468.8K
17:13 4,741.80 4,743.62 4,741.80 4,743.62 34,614.9K
17:14 4,743.55 4,744.05 4,743.55 4,743.77 32,176.4K
17:15 4,743.93 4,743.93 4,742.35 4,743.30 46,703.3K
17:16 4,743.30 4,743.30 4,741.72 4,742.04 48,238.8K
17:17 4,741.56 4,742.84 4,741.51 4,742.66 27,998.4K
17:18 4,742.33 4,744.21 4,742.33 4,744.21 42,596.7K
17:19 4,743.98 4,744.46 4,743.49 4,743.92 71,512.7K
17:20 4,743.91 4,744.26 4,743.36 4,743.58 26,230.8K
17:21 4,743.51 4,743.56 4,742.06 4,742.33 57,680.3K
17:22 4,742.36 4,743.27 4,742.18 4,742.71 25,525.5K
17:23 4,742.71 4,743.77 4,742.71 4,743.77 19,184.4K
17:24 4,743.57 4,745.49 4,743.57 4,745.49 23,875.0K
17:25 4,745.75 4,745.98 4,745.01 4,745.43 98,585.6K
17:26 4,745.60 4,746.84 4,745.60 4,746.84 39,111.3K
17:27 4,747.11 4,747.72 4,747.11 4,747.48 20,909.2K
17:28 4,747.49 4,749.83 4,747.49 4,749.83 77,019.2K
17:29 4,749.90 4,750.41 4,749.01 4,750.04 45,277.7K
17:30 4,749.90 4,749.90 4,748.70 4,748.70 34,570.4K
17:31 4,748.99 4,749.12 4,748.71 4,748.99 24,772.9K
17:32 4,748.62 4,748.91 4,747.60 4,747.83 56,708.4K
17:33 4,748.53 4,749.37 4,748.22 4,749.37 31,246.4K
17:34 4,749.66 4,750.89 4,749.46 4,749.46 58,135.6K
17:35 4,750.18 4,750.88 4,750.05 4,750.88 28,618.9K
17:36 4,751.14 4,753.40 4,751.14 4,753.40 71,392.8K
17:37 4,753.45 4,754.60 4,753.42 4,754.60 64,860.5K
17:38 4,754.59 4,757.60 4,754.46 4,757.60 101,663.3K
17:39 4,757.43 4,757.74 4,754.17 4,754.49 205,159.2K
17:40 4,754.50 4,754.77 4,753.78 4,754.77 43,745.7K
17:41 4,754.88 4,754.88 4,752.41 4,752.43 45,887.7K
17:42 4,752.33 4,753.56 4,752.04 4,753.56 103,831.3K
17:43 4,753.97 4,755.39 4,753.97 4,755.39 98,388.9K
17:44 4,755.77 4,756.03 4,755.35 4,755.35 38,220.9K
17:45 4,755.25 4,755.38 4,754.32 4,754.65 44,729.0K
17:46 4,756.80 4,758.03 4,756.80 4,757.95 206,098.8K
17:47 4,757.50 4,758.26 4,756.81 4,756.87 77,614.4K
17:48 4,756.81 4,756.81 4,755.85 4,756.29 49,779.6K
17:49 4,756.07 4,756.07 4,754.62 4,754.79 115,795.3K
17:50 4,754.80 4,755.63 4,754.78 4,755.63 40,041.6K
17:51 4,756.03 4,756.57 4,755.79 4,755.89 77,955.1K
17:52 4,754.89 4,754.89 4,750.85 4,751.38 92,143.0K
17:53 4,750.87 4,752.01 4,750.87 4,751.15 92,811.2K
17:54 4,751.17 4,751.17 4,748.98 4,749.12 93,262.6K
17:55 4,749.28 4,749.97 4,749.28 4,749.82 37,266.1K
17:56 4,750.29 4,750.65 4,748.92 4,748.92 43,087.3K
17:57 4,749.33 4,750.19 4,748.45 4,750.19 40,934.1K
17:58 4,750.86 4,753.74 4,750.86 4,753.74 31,324.2K
17:59 4,753.76 4,753.76 4,752.40 4,753.31 12,847.1K
18:00 4,753.58 4,755.10 4,752.87 4,754.85 38,752.7K
18:01 4,754.86 4,755.21 4,752.87 4,753.72 42,126.9K
18:02 4,753.23 4,753.83 4,753.09 4,753.81 25,515.5K
18:03 4,753.30 4,753.50 4,752.94 4,752.94 32,963.7K
18:04 4,751.78 4,751.98 4,750.16 4,750.16 46,097.9K
18:05 4,749.86 4,749.93 4,748.56 4,749.58 30,791.3K
18:06 4,750.01 4,754.18 4,750.01 4,754.11 55,190.4K
18:07 4,754.36 4,754.36 4,752.86 4,752.86 35,468.0K
18:08 4,752.11 4,753.63 4,752.11 4,753.01 18,735.4K
18:09 4,752.87 4,755.10 4,752.87 4,755.08 67,154.6K
18:10 4,754.96 4,755.08 4,754.45 4,754.54 49,257.3K
18:11 4,754.64 4,754.74 4,752.64 4,752.64 43,791.8K
18:12 4,752.22 4,753.25 4,752.13 4,753.08 57,974.9K
18:13 4,753.06 4,755.94 4,751.97 4,755.33 85,532.8K
18:14 4,755.19 4,755.19 4,752.53 4,752.53 33,034.5K
18:15 4,751.92 4,752.74 4,751.01 4,752.28 69,676.0K
18:16 4,754.89 4,755.64 4,754.79 4,755.44 67,935.4K
18:17 4,755.34 4,756.56 4,754.23 4,756.52 176,413.8K
18:18 4,756.86 4,758.30 4,756.86 4,757.77 84,406.6K
18:19 4,758.17 4,758.63 4,757.97 4,758.63 31,364.3K
18:20 4,758.46 4,758.76 4,758.12 4,758.58 49,492.9K
18:21 4,758.54 4,758.54 4,756.08 4,756.29 44,549.2K
18:22 4,756.68 4,756.68 4,755.02 4,755.02 32,994.8K
18:23 4,755.29 4,756.43 4,755.29 4,756.35 45,698.7K
18:24 4,756.40 4,756.53 4,756.00 4,756.39 31,557.4K
18:25 4,756.00 4,756.07 4,755.52 4,755.93 82,769.0K
18:26 4,755.40 4,757.39 4,755.40 4,756.52 100,087.6K
18:27 4,756.33 4,757.01 4,755.70 4,756.22 46,612.9K
18:28 4,756.32 4,756.86 4,755.12 4,755.15 52,317.8K
18:29 4,755.45 4,755.45 4,753.01 4,753.25 57,375.1K
18:30 4,753.05 4,753.07 4,751.19 4,751.31 58,951.8K
18:31 4,751.02 4,751.53 4,750.67 4,751.32 37,281.4K
18:32 4,751.44 4,751.56 4,750.37 4,751.10 27,691.4K
18:33 4,751.43 4,752.12 4,749.44 4,752.12 35,791.5K
18:34 4,752.33 4,752.33 4,750.03 4,750.03 27,772.1K
18:35 4,750.62 4,750.72 4,749.95 4,750.57 42,787.1K
18:36 4,749.98 4,750.25 4,748.15 4,748.21 49,471.8K
18:37 4,748.14 4,748.70 4,747.71 4,747.89 54,926.5K
18:38 4,747.62 4,749.65 4,747.62 4,749.58 48,787.0K
18:39 4,749.47 4,751.23 4,749.03 4,750.75 29,054.1K
18:40 4,750.90 4,750.90 4,750.90 4,750.90 324.6K
18:51 4,750.19 4,750.19 4,750.19 4,750.19 195,613.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible