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 4,640.87 4,649.30 4,640.87 4,649.30 190,949.0K
10:01 4,651.53 4,651.53 4,640.25 4,640.25 207,774.7K
10:02 4,641.45 4,641.45 4,639.89 4,640.79 134,432.0K
10:03 4,643.22 4,646.01 4,643.12 4,645.95 131,283.0K
10:04 4,646.74 4,653.21 4,646.74 4,653.21 204,405.0K
10:05 4,653.19 4,653.19 4,648.39 4,649.02 103,178.4K
10:06 4,648.09 4,654.28 4,648.09 4,654.28 175,653.8K
10:07 4,654.23 4,661.40 4,654.22 4,661.40 201,015.5K
10:08 4,662.18 4,665.46 4,662.18 4,663.56 275,860.9K
10:09 4,663.24 4,665.70 4,663.24 4,664.42 210,646.4K
10:10 4,663.78 4,663.78 4,659.89 4,660.09 157,188.2K
10:11 4,660.42 4,660.51 4,653.50 4,653.84 193,226.5K
10:12 4,654.00 4,657.10 4,652.50 4,653.11 92,700.2K
10:13 4,653.04 4,657.18 4,650.72 4,657.08 100,156.5K
10:14 4,657.36 4,658.11 4,654.52 4,655.79 93,220.6K
10:15 4,655.37 4,655.37 4,648.26 4,648.63 178,574.2K
10:16 4,649.48 4,649.48 4,640.92 4,641.79 259,368.6K
10:17 4,640.65 4,643.72 4,640.65 4,641.90 124,116.2K
10:18 4,640.99 4,640.99 4,634.20 4,634.20 220,594.6K
10:19 4,631.28 4,633.88 4,631.28 4,632.55 390,489.7K
10:20 4,632.02 4,632.02 4,628.53 4,629.56 241,554.4K
10:21 4,628.86 4,639.45 4,628.58 4,639.42 231,586.0K
10:22 4,639.77 4,640.28 4,635.06 4,635.06 151,694.0K
10:23 4,634.61 4,641.08 4,634.61 4,641.08 141,650.0K
10:24 4,639.54 4,645.69 4,639.54 4,645.69 185,636.9K
10:25 4,645.74 4,646.45 4,640.66 4,640.66 122,917.7K
10:26 4,643.49 4,644.35 4,639.68 4,640.15 94,412.1K
10:27 4,640.49 4,642.40 4,639.62 4,642.04 85,544.8K
10:28 4,642.43 4,644.72 4,642.23 4,644.72 100,151.9K
10:29 4,644.58 4,644.58 4,637.19 4,637.19 140,252.0K
10:30 4,637.40 4,640.52 4,634.25 4,634.25 182,330.2K
10:31 4,634.27 4,634.27 4,630.07 4,633.44 207,597.3K
10:32 4,634.45 4,641.29 4,634.45 4,638.89 162,247.3K
10:33 4,638.65 4,641.28 4,635.63 4,635.63 123,966.6K
10:34 4,635.65 4,643.18 4,635.65 4,643.18 182,562.9K
10:35 4,643.53 4,649.61 4,643.53 4,647.11 175,579.5K
10:36 4,647.82 4,652.15 4,647.82 4,651.28 262,498.5K
10:37 4,649.49 4,649.86 4,648.05 4,648.56 95,698.5K
10:38 4,649.36 4,657.17 4,649.36 4,657.17 198,605.9K
10:39 4,656.35 4,656.35 4,649.98 4,652.97 143,180.2K
10:40 4,649.27 4,650.25 4,647.07 4,649.82 118,656.0K
10:41 4,649.66 4,655.40 4,649.66 4,655.40 121,571.0K
10:42 4,655.56 4,655.56 4,650.40 4,650.40 94,922.0K
10:43 4,650.50 4,653.94 4,650.50 4,653.71 65,277.3K
10:44 4,653.67 4,656.26 4,653.67 4,655.98 62,595.2K
10:45 4,655.09 4,662.02 4,651.82 4,662.02 175,819.3K
10:46 4,661.66 4,665.01 4,661.46 4,663.73 281,355.0K
10:47 4,662.47 4,662.47 4,655.57 4,658.37 141,230.8K
10:48 4,658.04 4,658.04 4,653.88 4,653.88 88,693.6K
10:49 4,652.92 4,660.36 4,652.92 4,655.27 147,462.1K
10:50 4,654.91 4,656.24 4,653.61 4,655.68 64,120.8K
10:51 4,655.77 4,655.77 4,649.38 4,649.64 136,182.2K
10:52 4,649.62 4,649.62 4,646.19 4,646.70 130,846.5K
10:53 4,646.78 4,651.68 4,646.78 4,649.28 108,085.1K
10:54 4,649.16 4,653.88 4,649.16 4,652.67 65,288.2K
10:55 4,653.33 4,653.33 4,649.18 4,649.97 43,354.4K
10:56 4,650.18 4,650.57 4,647.84 4,650.57 123,002.5K
10:57 4,650.77 4,650.77 4,648.94 4,649.04 87,902.9K
10:58 4,649.57 4,651.37 4,649.57 4,650.30 42,021.1K
10:59 4,651.59 4,651.67 4,649.06 4,649.42 59,647.0K
11:00 4,650.96 4,650.96 4,649.12 4,650.12 51,242.1K
11:01 4,650.58 4,657.56 4,650.58 4,656.58 125,535.3K
11:02 4,657.04 4,660.29 4,657.04 4,660.29 162,210.3K
11:03 4,660.12 4,663.37 4,660.12 4,663.37 161,657.2K
11:04 4,663.74 4,666.13 4,662.29 4,664.30 223,211.5K
11:05 4,664.33 4,666.98 4,664.33 4,666.60 125,662.0K
11:06 4,666.24 4,669.76 4,665.49 4,669.76 226,381.9K
11:07 4,668.90 4,669.47 4,667.67 4,668.10 194,155.9K
11:08 4,667.41 4,668.19 4,666.97 4,667.14 109,648.9K
11:09 4,667.38 4,668.62 4,666.72 4,668.62 129,251.5K
11:10 4,667.62 4,672.09 4,667.53 4,669.81 303,796.4K
11:11 4,669.81 4,670.82 4,667.17 4,667.55 175,941.9K
11:12 4,667.13 4,669.40 4,666.46 4,666.46 166,207.7K
11:13 4,666.22 4,669.15 4,665.22 4,667.11 96,949.4K
11:14 4,667.10 4,667.10 4,664.12 4,665.22 112,624.9K
11:15 4,665.23 4,665.23 4,660.57 4,661.10 139,813.7K
11:16 4,660.52 4,661.47 4,660.52 4,661.26 84,099.5K
11:17 4,660.39 4,663.65 4,660.39 4,662.78 82,906.8K
11:18 4,662.62 4,662.62 4,658.10 4,658.10 129,394.8K
11:19 4,657.40 4,658.76 4,657.04 4,658.76 53,925.1K
11:20 4,658.65 4,659.97 4,658.12 4,659.97 54,789.6K
11:21 4,660.54 4,664.07 4,660.54 4,663.67 73,274.2K
11:22 4,663.25 4,663.63 4,662.47 4,663.63 51,745.0K
11:23 4,663.86 4,663.86 4,662.62 4,662.62 62,676.8K
11:24 4,662.70 4,664.19 4,662.30 4,664.19 63,843.4K
11:25 4,664.03 4,666.83 4,664.03 4,666.49 151,705.1K
11:26 4,666.77 4,670.06 4,666.77 4,670.06 106,117.1K
11:27 4,670.75 4,674.44 4,670.75 4,674.44 206,220.9K
11:28 4,675.36 4,675.87 4,674.64 4,675.77 221,815.2K
11:29 4,675.00 4,675.87 4,673.49 4,673.73 150,589.1K
11:30 4,673.46 4,685.53 4,673.46 4,685.53 580,694.5K
11:31 4,686.03 4,686.42 4,682.40 4,682.40 360,989.1K
11:32 4,684.76 4,684.83 4,683.05 4,684.21 327,321.0K
11:33 4,686.88 4,686.88 4,679.05 4,679.05 259,244.4K
11:34 4,678.77 4,682.28 4,678.13 4,682.28 131,781.2K
11:35 4,682.43 4,684.68 4,682.43 4,683.33 243,116.7K
11:36 4,683.89 4,684.76 4,683.73 4,683.73 121,027.0K
11:37 4,684.03 4,684.03 4,681.01 4,681.13 155,338.4K
11:38 4,681.26 4,684.63 4,680.94 4,683.63 299,639.6K
11:39 4,683.19 4,684.97 4,683.19 4,684.97 143,842.0K
11:40 4,684.89 4,687.16 4,683.90 4,686.82 100,938.6K
11:41 4,688.10 4,692.15 4,688.10 4,691.42 237,325.4K
11:42 4,691.71 4,694.15 4,691.71 4,694.15 149,679.6K
11:43 4,694.96 4,694.96 4,691.57 4,691.66 137,872.4K
11:44 4,691.40 4,691.63 4,688.55 4,688.55 102,464.4K
11:45 4,688.61 4,691.86 4,688.29 4,691.86 150,849.3K
11:46 4,692.28 4,693.14 4,691.40 4,691.78 119,965.1K
11:47 4,691.07 4,691.07 4,688.67 4,689.30 150,846.4K
11:48 4,690.41 4,691.21 4,689.81 4,690.40 83,502.1K
11:49 4,690.34 4,690.71 4,686.06 4,686.06 120,797.4K
11:50 4,685.07 4,685.07 4,682.05 4,682.05 247,613.0K
11:51 4,681.80 4,685.96 4,681.80 4,685.66 133,989.2K
11:52 4,685.39 4,686.36 4,684.86 4,684.86 62,121.7K
11:53 4,683.66 4,683.66 4,681.32 4,681.58 134,610.5K
11:54 4,681.31 4,684.21 4,681.31 4,684.15 87,973.8K
11:55 4,684.95 4,687.04 4,683.81 4,685.57 111,094.8K
11:56 4,685.34 4,686.67 4,683.65 4,686.67 73,910.7K
11:57 4,686.78 4,692.64 4,686.47 4,692.64 115,170.0K
11:58 4,693.07 4,693.42 4,691.34 4,692.59 98,092.2K
11:59 4,692.68 4,696.12 4,692.68 4,696.12 163,952.8K
12:00 4,696.93 4,699.59 4,696.93 4,697.35 250,946.7K
12:01 4,697.15 4,698.49 4,695.71 4,698.49 120,912.3K
12:02 4,698.20 4,698.20 4,696.65 4,696.80 87,353.2K
12:03 4,696.58 4,696.58 4,694.27 4,694.27 101,203.3K
12:04 4,694.07 4,695.79 4,693.52 4,694.92 104,112.6K
12:05 4,695.70 4,696.11 4,693.32 4,693.32 107,815.0K
12:06 4,692.95 4,693.53 4,691.89 4,693.35 93,462.7K
12:07 4,693.23 4,693.23 4,691.30 4,692.31 93,113.3K
12:08 4,691.77 4,692.65 4,691.43 4,691.68 90,964.8K
12:09 4,691.98 4,691.98 4,689.61 4,689.61 97,662.8K
12:10 4,689.65 4,691.23 4,689.65 4,690.98 53,357.7K
12:11 4,690.71 4,693.14 4,690.71 4,692.09 59,703.9K
12:12 4,692.17 4,692.47 4,691.17 4,691.18 49,740.6K
12:13 4,691.32 4,691.32 4,689.59 4,689.59 113,011.0K
12:14 4,689.60 4,689.60 4,688.36 4,688.36 79,829.7K
12:15 4,688.62 4,692.05 4,688.62 4,691.26 109,273.6K
12:16 4,691.15 4,691.33 4,688.93 4,688.93 58,542.8K
12:17 4,689.13 4,689.13 4,686.86 4,687.09 78,914.7K
12:18 4,687.32 4,687.32 4,684.90 4,685.68 98,092.7K
12:19 4,685.92 4,686.02 4,685.19 4,685.19 56,638.4K
12:20 4,685.35 4,686.55 4,684.67 4,685.81 67,414.8K
12:21 4,685.08 4,685.08 4,683.78 4,684.04 61,446.7K
12:22 4,683.52 4,684.04 4,683.11 4,684.00 63,073.5K
12:23 4,683.78 4,684.70 4,683.06 4,684.48 106,431.1K
12:24 4,684.15 4,687.07 4,684.15 4,687.07 55,991.7K
12:25 4,687.53 4,688.42 4,686.90 4,687.41 61,512.7K
12:26 4,686.98 4,688.29 4,686.89 4,688.29 36,052.1K
12:27 4,689.94 4,692.42 4,689.90 4,692.42 101,669.5K
12:28 4,692.03 4,692.03 4,689.02 4,690.14 83,052.1K
12:29 4,689.97 4,690.77 4,689.72 4,689.72 43,089.3K
12:30 4,689.78 4,689.78 4,688.01 4,688.01 43,389.0K
12:31 4,687.86 4,688.75 4,684.82 4,684.82 114,796.5K
12:32 4,684.62 4,684.64 4,681.22 4,681.27 150,607.0K
12:33 4,681.21 4,681.40 4,679.96 4,680.57 108,872.3K
12:34 4,680.54 4,680.81 4,679.34 4,679.94 61,481.5K
12:35 4,679.65 4,679.80 4,678.99 4,679.80 75,245.5K
12:36 4,679.36 4,683.51 4,679.36 4,683.51 72,094.1K
12:37 4,684.08 4,685.02 4,682.56 4,684.60 41,118.5K
12:38 4,684.91 4,685.13 4,684.31 4,684.31 41,662.5K
12:39 4,684.12 4,684.91 4,683.53 4,683.98 32,668.4K
12:40 4,683.94 4,684.45 4,681.86 4,681.86 53,992.5K
12:41 4,681.87 4,681.87 4,681.21 4,681.26 50,454.5K
12:42 4,681.29 4,681.60 4,680.69 4,681.47 48,695.8K
12:43 4,681.44 4,682.13 4,681.44 4,682.00 50,823.6K
12:44 4,682.14 4,682.14 4,681.24 4,681.32 49,445.0K
12:45 4,681.32 4,684.22 4,681.32 4,684.07 61,768.5K
12:46 4,684.57 4,684.69 4,682.84 4,682.86 40,528.7K
12:47 4,682.85 4,684.60 4,682.72 4,684.38 46,713.2K
12:48 4,684.69 4,686.21 4,684.48 4,686.00 28,987.5K
12:49 4,686.18 4,691.00 4,686.09 4,691.00 120,986.9K
12:50 4,690.66 4,690.66 4,689.67 4,690.35 80,237.4K
12:51 4,690.74 4,692.06 4,690.74 4,691.94 119,775.7K
12:52 4,692.07 4,693.29 4,691.55 4,691.55 64,479.9K
12:53 4,691.34 4,696.54 4,691.34 4,696.40 159,656.3K
12:54 4,697.15 4,697.74 4,695.08 4,695.08 99,402.3K
12:55 4,695.40 4,698.21 4,695.40 4,697.76 110,272.7K
12:56 4,697.97 4,698.34 4,697.71 4,698.16 93,576.1K
12:57 4,698.14 4,698.43 4,694.44 4,694.44 93,636.2K
12:58 4,693.92 4,697.35 4,693.79 4,697.18 95,953.3K
12:59 4,696.54 4,697.36 4,695.81 4,696.04 58,922.2K
13:00 4,695.74 4,697.62 4,695.74 4,695.79 80,896.8K
13:01 4,695.31 4,695.69 4,693.69 4,695.69 71,422.8K
13:02 4,696.14 4,696.98 4,694.22 4,694.22 45,300.6K
13:03 4,694.48 4,694.48 4,692.06 4,692.06 42,480.5K
13:04 4,692.34 4,692.63 4,691.65 4,692.11 33,735.0K
13:05 4,691.58 4,693.32 4,691.58 4,692.37 46,807.5K
13:06 4,691.80 4,693.61 4,691.80 4,692.46 24,036.8K
13:07 4,692.30 4,692.50 4,691.62 4,691.87 20,993.3K
13:08 4,692.22 4,692.60 4,691.73 4,691.73 33,737.8K
13:09 4,691.68 4,693.32 4,691.68 4,693.13 45,591.8K
13:10 4,692.53 4,692.91 4,689.58 4,689.58 52,222.6K
13:11 4,688.89 4,688.89 4,687.33 4,687.82 55,867.1K
13:12 4,687.59 4,688.30 4,686.32 4,686.79 94,857.9K
13:13 4,686.51 4,686.67 4,684.90 4,685.48 76,969.9K
13:14 4,685.47 4,686.86 4,685.47 4,686.74 51,661.3K
13:15 4,686.58 4,690.23 4,686.16 4,690.23 62,505.2K
13:16 4,690.68 4,690.68 4,688.17 4,688.64 40,019.9K
13:17 4,688.20 4,689.62 4,687.92 4,689.62 19,158.7K
13:18 4,689.94 4,689.94 4,688.30 4,688.30 32,193.9K
13:19 4,688.25 4,689.73 4,687.69 4,689.46 28,044.3K
13:20 4,689.35 4,689.57 4,688.86 4,689.47 38,179.9K
13:21 4,688.58 4,690.25 4,688.58 4,689.93 26,441.2K
13:22 4,689.86 4,690.50 4,689.62 4,689.62 29,457.7K
13:23 4,689.61 4,690.46 4,689.46 4,690.46 23,210.2K
13:24 4,690.62 4,690.81 4,690.07 4,690.81 29,896.2K
13:25 4,690.77 4,692.26 4,690.45 4,692.26 85,864.9K
13:26 4,692.39 4,693.31 4,691.62 4,691.62 43,677.0K
13:27 4,690.88 4,691.41 4,690.34 4,690.66 40,059.1K
13:28 4,690.68 4,691.15 4,690.55 4,690.77 20,354.2K
13:29 4,690.65 4,690.65 4,689.08 4,689.08 32,442.6K
13:30 4,689.08 4,691.42 4,688.65 4,691.42 29,866.8K
13:31 4,691.63 4,693.22 4,691.63 4,692.79 76,728.8K
13:32 4,692.42 4,692.84 4,691.92 4,691.99 62,367.8K
13:33 4,692.04 4,692.75 4,691.79 4,692.74 25,114.4K
13:34 4,692.50 4,692.64 4,692.11 4,692.55 34,603.5K
13:35 4,692.50 4,692.93 4,692.33 4,692.33 25,653.6K
13:36 4,692.41 4,692.86 4,690.95 4,690.95 23,064.5K
13:37 4,690.75 4,690.75 4,688.23 4,688.23 39,882.0K
13:38 4,688.07 4,688.07 4,686.75 4,686.87 77,065.7K
13:39 4,686.75 4,686.75 4,684.27 4,684.27 65,413.3K
13:40 4,684.16 4,686.66 4,684.16 4,686.66 45,482.3K
13:41 4,687.27 4,688.05 4,685.62 4,686.03 24,857.9K
13:42 4,686.13 4,686.86 4,685.41 4,685.44 26,949.5K
13:43 4,685.22 4,685.68 4,684.57 4,685.00 19,455.7K
13:44 4,685.19 4,685.19 4,681.82 4,681.82 45,065.8K
13:45 4,681.84 4,684.28 4,679.67 4,684.04 55,920.0K
13:46 4,683.91 4,685.94 4,683.91 4,685.94 28,900.2K
13:47 4,685.99 4,686.05 4,683.85 4,683.85 16,140.9K
13:48 4,683.44 4,683.59 4,683.16 4,683.53 8,651.4K
13:49 4,683.28 4,683.37 4,682.77 4,682.92 12,405.0K
13:50 4,682.84 4,683.86 4,682.36 4,683.65 19,988.7K
13:51 4,683.70 4,683.70 4,682.66 4,683.53 22,931.2K
13:52 4,683.81 4,684.05 4,683.68 4,683.79 10,917.6K
13:53 4,683.94 4,684.10 4,683.24 4,683.24 8,708.7K
13:54 4,683.49 4,684.51 4,683.40 4,684.50 22,598.2K
13:55 4,684.01 4,684.24 4,683.26 4,683.55 21,030.1K
13:56 4,683.67 4,683.67 4,682.94 4,683.43 28,542.0K
13:57 4,683.40 4,683.87 4,682.46 4,682.56 33,805.9K
13:58 4,682.25 4,682.56 4,681.93 4,681.96 27,898.2K
13:59 4,682.15 4,682.15 4,681.45 4,681.80 33,392.8K
14:00 4,682.02 4,683.50 4,682.02 4,683.41 13,994.3K
14:01 4,683.01 4,683.69 4,682.46 4,683.08 17,839.9K
14:02 4,682.90 4,683.80 4,682.87 4,683.40 9,909.4K
14:03 4,683.23 4,683.65 4,683.10 4,683.20 6,520.6K
14:04 4,683.35 4,683.79 4,683.19 4,683.64 9,283.2K
14:05 4,683.90 4,687.67 4,683.90 4,687.36 45,187.0K
14:06 4,687.22 4,688.65 4,687.22 4,688.65 34,900.9K
14:07 4,688.91 4,694.27 4,688.91 4,692.54 130,975.8K
14:08 4,692.17 4,692.17 4,688.80 4,690.95 58,390.4K
14:09 4,690.85 4,692.93 4,690.85 4,692.93 34,693.6K
14:10 4,692.45 4,694.46 4,691.48 4,694.46 39,866.0K
14:11 4,694.29 4,694.67 4,693.86 4,693.86 90,668.8K
14:12 4,693.18 4,693.99 4,690.60 4,691.11 50,787.8K
14:13 4,690.93 4,694.35 4,690.93 4,694.35 50,674.1K
14:14 4,695.06 4,700.11 4,695.06 4,696.90 187,848.2K
14:15 4,696.88 4,697.99 4,696.88 4,697.57 68,832.6K
14:16 4,697.77 4,699.15 4,697.52 4,699.15 68,616.8K
14:17 4,699.40 4,699.40 4,698.88 4,699.34 38,970.9K
14:18 4,698.05 4,699.26 4,697.54 4,697.95 51,569.7K
14:19 4,697.84 4,697.88 4,695.85 4,695.85 37,875.5K
14:20 4,696.22 4,696.23 4,695.18 4,695.44 35,165.1K
14:21 4,694.35 4,694.35 4,693.08 4,694.32 77,512.1K
14:22 4,694.31 4,694.31 4,692.31 4,693.04 61,472.1K
14:23 4,693.20 4,693.63 4,691.80 4,691.80 60,273.8K
14:24 4,691.73 4,693.73 4,690.77 4,693.10 39,014.2K
14:25 4,693.23 4,694.34 4,692.62 4,693.73 16,628.0K
14:26 4,693.91 4,695.47 4,693.91 4,695.35 21,927.0K
14:27 4,695.43 4,695.43 4,694.19 4,694.69 17,244.4K
14:28 4,695.09 4,695.22 4,694.45 4,694.49 24,358.2K
14:29 4,694.59 4,695.12 4,694.33 4,695.12 25,547.3K
14:30 4,695.26 4,695.73 4,695.05 4,695.21 13,947.8K
14:31 4,696.14 4,697.26 4,696.14 4,697.17 31,769.0K
14:32 4,697.34 4,697.57 4,696.32 4,696.53 19,087.7K
14:33 4,696.50 4,696.70 4,696.30 4,696.70 56,611.0K
14:34 4,696.52 4,696.91 4,694.91 4,694.91 14,927.1K
14:35 4,695.06 4,695.78 4,694.71 4,694.74 33,109.5K
14:36 4,694.76 4,694.77 4,693.59 4,693.69 22,142.1K
14:37 4,694.35 4,694.35 4,692.55 4,692.55 40,115.1K
14:38 4,692.49 4,692.49 4,691.52 4,691.52 11,286.0K
14:39 4,691.82 4,691.82 4,690.92 4,691.68 17,629.0K
14:40 4,691.58 4,692.63 4,691.56 4,692.63 26,144.1K
14:41 4,692.56 4,693.14 4,692.44 4,692.44 19,529.4K
14:42 4,692.89 4,693.04 4,691.82 4,692.64 18,036.8K
14:43 4,692.71 4,694.78 4,692.71 4,694.78 11,821.5K
14:44 4,695.11 4,695.11 4,694.09 4,694.09 14,947.3K
14:45 4,693.97 4,694.52 4,690.81 4,690.81 29,213.7K
14:46 4,690.66 4,691.53 4,690.66 4,691.42 17,940.2K
14:47 4,692.28 4,694.50 4,692.28 4,694.50 39,835.8K
14:48 4,694.07 4,695.59 4,693.84 4,695.59 29,564.5K
14:49 4,695.88 4,696.76 4,695.88 4,696.35 39,695.6K
14:50 4,697.30 4,697.30 4,696.44 4,696.44 39,997.9K
14:51 4,697.39 4,698.78 4,697.39 4,698.54 34,713.4K
14:52 4,698.03 4,700.47 4,698.03 4,700.41 74,512.9K
14:53 4,700.37 4,701.48 4,700.37 4,701.39 80,900.1K
14:54 4,701.73 4,702.82 4,701.73 4,702.38 89,269.1K
14:55 4,702.35 4,703.23 4,702.00 4,702.28 32,613.3K
14:56 4,702.26 4,702.26 4,701.57 4,701.91 30,493.7K
14:57 4,701.89 4,702.25 4,701.26 4,701.27 34,750.5K
14:58 4,701.25 4,701.76 4,699.31 4,699.61 28,481.7K
14:59 4,699.29 4,699.96 4,699.29 4,699.96 14,987.7K
15:00 4,700.73 4,702.39 4,700.73 4,701.89 33,440.2K
15:01 4,701.68 4,705.27 4,701.68 4,705.27 66,761.9K
15:02 4,705.47 4,706.04 4,703.79 4,703.79 67,718.8K
15:03 4,703.84 4,704.06 4,702.35 4,702.35 46,134.0K
15:04 4,701.94 4,703.19 4,701.52 4,702.20 28,337.9K
15:05 4,701.50 4,701.50 4,696.89 4,696.89 74,424.3K
15:06 4,695.87 4,695.87 4,693.84 4,695.13 168,884.8K
15:07 4,695.29 4,697.20 4,694.75 4,695.94 60,114.6K
15:08 4,696.29 4,696.79 4,695.82 4,696.79 42,639.1K
15:09 4,698.10 4,698.53 4,694.96 4,694.96 36,854.0K
15:10 4,694.52 4,697.02 4,694.52 4,696.27 51,800.9K
15:11 4,695.89 4,695.91 4,693.00 4,693.08 33,346.2K
15:12 4,693.17 4,693.17 4,690.57 4,690.69 58,624.4K
15:13 4,690.39 4,690.39 4,689.32 4,689.46 67,539.0K
15:14 4,688.91 4,690.51 4,688.85 4,690.37 35,250.3K
15:15 4,690.39 4,693.65 4,690.39 4,692.56 38,284.8K
15:16 4,692.41 4,692.63 4,691.67 4,691.78 14,562.1K
15:17 4,691.76 4,691.80 4,688.49 4,688.49 59,916.3K
15:18 4,688.44 4,688.44 4,685.57 4,685.57 125,996.1K
15:19 4,684.89 4,684.89 4,682.93 4,684.49 141,370.1K
15:20 4,684.76 4,685.29 4,683.18 4,683.24 57,122.4K
15:21 4,682.47 4,682.47 4,679.26 4,679.45 151,870.1K
15:22 4,681.19 4,684.27 4,681.08 4,683.76 133,551.8K
15:23 4,683.62 4,684.53 4,683.55 4,684.16 53,859.3K
15:24 4,683.98 4,684.56 4,682.05 4,682.05 71,196.9K
15:25 4,681.69 4,682.42 4,681.63 4,682.38 40,566.5K
15:26 4,682.32 4,686.75 4,682.32 4,684.87 87,508.7K
15:27 4,684.80 4,685.43 4,684.80 4,685.07 22,901.1K
15:28 4,685.76 4,688.84 4,685.75 4,688.63 43,411.7K
15:29 4,688.55 4,688.55 4,685.36 4,685.36 53,084.2K
15:30 4,685.11 4,685.77 4,684.51 4,684.79 119,323.2K
15:31 4,684.46 4,685.33 4,683.44 4,685.33 54,426.8K
15:32 4,685.45 4,691.82 4,685.45 4,691.82 85,189.5K
15:33 4,691.21 4,691.53 4,689.57 4,689.74 50,875.3K
15:34 4,689.65 4,690.77 4,689.65 4,690.39 36,450.4K
15:35 4,690.33 4,690.33 4,687.13 4,687.13 57,803.3K
15:36 4,686.76 4,687.70 4,686.14 4,687.36 30,975.2K
15:37 4,687.59 4,687.90 4,686.01 4,686.05 18,476.6K
15:38 4,685.97 4,685.97 4,684.18 4,684.18 32,651.5K
15:39 4,684.34 4,686.49 4,684.27 4,686.49 26,320.9K
15:40 4,685.69 4,685.80 4,685.31 4,685.42 26,242.0K
15:41 4,685.58 4,687.08 4,685.40 4,687.07 37,155.0K
15:42 4,686.93 4,687.68 4,686.54 4,687.38 51,031.4K
15:43 4,687.63 4,688.94 4,686.87 4,688.94 44,161.3K
15:44 4,688.00 4,688.80 4,687.19 4,688.40 40,464.6K
15:45 4,688.30 4,688.30 4,686.27 4,686.27 36,039.3K
15:46 4,687.14 4,687.50 4,684.05 4,684.17 94,784.9K
15:47 4,683.37 4,686.74 4,683.27 4,685.12 77,084.6K
15:48 4,685.39 4,685.39 4,679.06 4,679.07 134,647.9K
15:49 4,677.32 4,677.32 4,676.39 4,677.13 223,616.6K
15:50 4,676.74 4,676.74 4,673.84 4,673.84 179,186.4K
15:51 4,673.63 4,676.47 4,673.63 4,676.47 206,585.7K
15:52 4,676.65 4,680.58 4,676.65 4,678.70 171,571.2K
15:53 4,677.87 4,678.01 4,676.52 4,676.52 50,832.3K
15:54 4,677.26 4,677.26 4,675.15 4,675.23 58,078.8K
15:55 4,675.05 4,675.05 4,669.51 4,669.66 243,812.2K
15:56 4,668.84 4,669.42 4,667.95 4,668.57 173,988.5K
15:57 4,669.09 4,669.78 4,669.00 4,669.51 148,818.6K
15:58 4,668.57 4,669.33 4,664.91 4,669.33 216,523.2K
15:59 4,669.21 4,671.02 4,668.16 4,671.02 60,951.0K
16:00 4,670.95 4,672.09 4,668.93 4,672.09 114,196.5K
16:01 4,671.73 4,677.26 4,671.73 4,677.26 88,127.7K
16:02 4,677.29 4,678.33 4,674.52 4,674.52 81,857.8K
16:03 4,674.08 4,674.08 4,672.73 4,673.09 83,860.3K
16:04 4,672.92 4,674.64 4,672.92 4,674.34 60,091.9K
16:05 4,674.05 4,674.23 4,672.26 4,673.42 69,606.2K
16:06 4,674.34 4,674.43 4,673.21 4,673.73 68,635.3K
16:07 4,673.60 4,674.39 4,673.36 4,673.81 28,995.4K
16:08 4,673.84 4,674.48 4,673.67 4,674.48 39,384.0K
16:09 4,674.87 4,676.64 4,674.87 4,676.25 40,082.4K
16:10 4,675.78 4,676.02 4,672.93 4,673.37 40,230.5K
16:11 4,673.18 4,673.18 4,672.29 4,672.48 58,230.7K
16:12 4,672.44 4,672.44 4,670.53 4,670.82 78,845.9K
16:13 4,671.04 4,671.04 4,664.81 4,665.29 158,612.1K
16:14 4,663.91 4,664.28 4,662.37 4,662.37 204,860.8K
16:15 4,661.34 4,661.34 4,657.32 4,658.20 264,628.6K
16:16 4,659.46 4,660.00 4,659.00 4,659.47 108,340.9K
16:17 4,657.55 4,657.55 4,652.69 4,655.17 201,105.4K
16:18 4,655.19 4,655.19 4,652.43 4,652.55 136,787.7K
16:19 4,654.01 4,655.52 4,652.43 4,652.60 110,901.2K
16:20 4,652.53 4,655.78 4,652.40 4,655.36 130,490.4K
16:21 4,655.28 4,659.90 4,655.28 4,659.58 107,522.8K
16:22 4,659.79 4,659.79 4,655.56 4,656.43 99,581.5K
16:23 4,656.11 4,657.92 4,655.62 4,655.62 43,215.9K
16:24 4,655.49 4,659.09 4,655.32 4,658.31 57,908.4K
16:25 4,658.26 4,661.97 4,658.21 4,661.20 99,598.7K
16:26 4,661.50 4,661.50 4,659.58 4,659.92 65,764.5K
16:27 4,660.94 4,664.00 4,660.94 4,661.61 80,299.4K
16:28 4,662.28 4,664.89 4,662.28 4,663.66 56,924.5K
16:29 4,663.50 4,663.85 4,663.09 4,663.56 54,587.6K
16:30 4,663.17 4,663.17 4,657.75 4,658.51 90,777.3K
16:31 4,658.08 4,658.08 4,655.47 4,655.47 51,772.5K
16:32 4,655.61 4,655.61 4,653.81 4,654.14 42,200.3K
16:33 4,651.45 4,651.45 4,649.13 4,649.13 108,917.0K
16:34 4,648.62 4,650.89 4,648.07 4,649.50 60,331.2K
16:35 4,649.49 4,649.77 4,645.83 4,645.83 105,179.8K
16:36 4,646.45 4,646.45 4,641.89 4,641.89 246,377.5K
16:37 4,641.52 4,645.89 4,641.52 4,643.15 297,070.9K
16:38 4,642.97 4,648.12 4,642.97 4,648.12 177,924.9K
16:39 4,647.97 4,648.26 4,647.05 4,648.07 65,237.5K
16:40 4,647.83 4,647.96 4,644.94 4,645.13 46,229.9K
16:41 4,644.93 4,646.14 4,644.77 4,644.77 44,497.9K
16:42 4,644.84 4,647.43 4,644.06 4,647.13 141,030.8K
16:43 4,647.33 4,647.33 4,645.35 4,645.75 49,273.3K
16:44 4,645.76 4,650.07 4,645.76 4,649.97 88,216.4K
16:45 4,649.82 4,653.20 4,649.55 4,653.20 130,590.7K
16:46 4,650.58 4,650.63 4,649.47 4,649.49 99,970.3K
16:47 4,649.12 4,649.61 4,648.00 4,649.61 121,096.3K
16:48 4,650.74 4,652.20 4,650.74 4,650.87 51,506.9K
16:49 4,650.55 4,650.55 4,647.39 4,647.53 59,713.2K
16:50 4,647.55 4,647.55 4,645.18 4,645.55 75,654.4K
16:51 4,645.59 4,647.93 4,645.33 4,646.64 61,154.5K
16:52 4,646.92 4,648.80 4,646.30 4,648.80 43,894.8K
16:53 4,650.02 4,650.02 4,647.18 4,647.38 48,781.4K
16:54 4,646.66 4,646.66 4,645.74 4,645.74 62,779.7K
16:55 4,645.98 4,647.92 4,645.98 4,647.80 40,791.7K
16:56 4,648.41 4,648.99 4,647.64 4,648.31 21,538.5K
16:57 4,647.60 4,648.71 4,643.83 4,643.96 85,408.0K
16:58 4,642.78 4,643.70 4,642.57 4,642.57 78,750.4K
16:59 4,642.65 4,642.86 4,641.44 4,641.68 61,778.6K
17:00 4,641.20 4,641.20 4,638.73 4,638.73 143,448.5K
17:01 4,638.21 4,638.21 4,628.12 4,629.14 336,209.1K
17:02 4,627.90 4,629.77 4,627.90 4,629.77 155,395.3K
17:03 4,628.89 4,629.85 4,625.89 4,625.89 119,873.4K
17:04 4,625.72 4,625.72 4,621.96 4,622.37 313,660.1K
17:05 4,622.28 4,622.28 4,618.28 4,620.65 313,723.7K
17:06 4,621.36 4,625.49 4,621.36 4,625.05 213,695.1K
17:07 4,624.74 4,628.47 4,624.74 4,628.47 113,885.5K
17:08 4,628.27 4,629.55 4,627.41 4,627.50 94,895.2K
17:09 4,627.81 4,627.90 4,626.64 4,627.72 72,423.9K
17:10 4,626.70 4,627.29 4,623.62 4,623.62 119,068.7K
17:11 4,624.15 4,625.39 4,623.12 4,623.98 78,587.7K
17:12 4,623.83 4,624.02 4,619.38 4,619.38 192,053.5K
17:13 4,617.45 4,621.97 4,617.45 4,621.97 176,430.3K
17:14 4,621.47 4,621.47 4,618.78 4,620.05 90,155.3K
17:15 4,619.74 4,621.56 4,618.96 4,619.68 93,345.6K
17:16 4,618.75 4,618.75 4,611.42 4,611.42 270,725.4K
17:17 4,610.78 4,610.78 4,605.55 4,605.55 289,785.7K
17:18 4,605.61 4,606.41 4,605.10 4,605.25 391,559.1K
17:19 4,605.17 4,610.39 4,605.17 4,610.39 218,009.6K
17:20 4,610.62 4,611.77 4,607.87 4,609.28 164,670.2K
17:21 4,609.76 4,617.37 4,609.76 4,617.37 139,757.8K
17:22 4,618.48 4,620.04 4,618.12 4,620.04 98,854.5K
17:23 4,620.52 4,624.08 4,620.52 4,623.37 158,215.5K
17:24 4,623.48 4,623.48 4,620.80 4,622.13 70,772.5K
17:25 4,621.75 4,622.18 4,617.40 4,617.78 90,023.5K
17:26 4,618.37 4,620.38 4,617.91 4,620.21 56,445.0K
17:27 4,620.50 4,620.60 4,619.58 4,620.60 66,966.8K
17:28 4,620.17 4,626.51 4,620.17 4,626.33 135,815.1K
17:29 4,627.04 4,630.04 4,626.98 4,630.04 132,452.8K
17:30 4,628.11 4,628.11 4,620.72 4,620.72 129,807.8K
17:31 4,620.11 4,621.62 4,620.11 4,621.45 55,403.5K
17:32 4,622.50 4,622.63 4,621.06 4,621.26 61,722.6K
17:33 4,621.47 4,621.85 4,621.12 4,621.37 76,593.4K
17:34 4,621.52 4,621.52 4,620.95 4,620.95 32,957.5K
17:35 4,620.89 4,621.85 4,620.89 4,621.85 27,828.2K
17:36 4,621.85 4,622.68 4,621.85 4,622.03 29,892.9K
17:37 4,623.11 4,625.33 4,623.11 4,625.22 54,588.9K
17:38 4,625.68 4,629.29 4,625.68 4,628.84 45,048.9K
17:39 4,628.60 4,629.91 4,628.53 4,629.67 70,778.6K
17:40 4,629.34 4,630.84 4,629.34 4,629.73 73,987.2K
17:41 4,630.06 4,635.16 4,630.06 4,635.16 94,589.2K
17:42 4,634.24 4,634.24 4,632.14 4,633.02 71,146.7K
17:43 4,632.61 4,634.67 4,632.61 4,634.67 77,748.9K
17:44 4,634.61 4,634.78 4,633.43 4,633.43 58,489.7K
17:45 4,633.13 4,633.91 4,626.70 4,626.70 156,348.7K
17:46 4,626.03 4,628.21 4,625.42 4,627.27 56,475.1K
17:47 4,626.74 4,627.17 4,625.90 4,625.90 51,445.9K
17:48 4,625.94 4,627.02 4,624.68 4,624.72 33,198.7K
17:49 4,624.49 4,626.09 4,624.42 4,624.42 32,626.3K
17:50 4,623.80 4,623.80 4,619.30 4,620.32 141,846.7K
17:51 4,620.00 4,620.00 4,615.56 4,615.56 168,691.5K
17:52 4,616.24 4,617.62 4,615.57 4,617.62 99,080.3K
17:53 4,617.66 4,621.05 4,617.66 4,621.05 51,123.3K
17:54 4,621.76 4,623.42 4,621.49 4,621.49 41,714.5K
17:55 4,621.24 4,621.24 4,619.38 4,620.58 67,911.9K
17:56 4,620.59 4,620.83 4,619.86 4,619.86 36,773.1K
17:57 4,620.17 4,620.68 4,619.98 4,620.54 52,258.2K
17:58 4,620.66 4,623.04 4,620.36 4,620.36 57,377.8K
17:59 4,620.11 4,620.11 4,615.41 4,616.48 115,423.0K
18:00 4,616.01 4,616.01 4,614.21 4,614.31 67,666.9K
18:01 4,613.37 4,614.62 4,613.37 4,614.18 60,102.1K
18:02 4,614.20 4,616.80 4,614.20 4,616.80 60,311.7K
18:03 4,616.96 4,619.36 4,616.81 4,619.31 47,352.6K
18:04 4,617.81 4,618.64 4,614.50 4,614.50 59,376.3K
18:05 4,614.87 4,614.87 4,613.86 4,614.60 37,522.9K
18:06 4,614.38 4,615.87 4,614.14 4,614.14 57,286.9K
18:07 4,614.70 4,615.62 4,614.53 4,615.34 22,473.9K
18:08 4,615.74 4,616.23 4,615.61 4,616.18 22,179.9K
18:09 4,615.97 4,618.22 4,615.97 4,618.22 50,923.4K
18:10 4,618.30 4,618.92 4,617.21 4,617.27 53,346.1K
18:11 4,617.60 4,620.06 4,617.60 4,620.00 42,022.6K
18:12 4,621.04 4,621.04 4,617.50 4,617.50 112,055.4K
18:13 4,617.19 4,617.38 4,614.43 4,614.43 91,293.9K
18:14 4,614.10 4,616.45 4,614.10 4,616.45 39,992.3K
18:15 4,616.10 4,616.10 4,605.09 4,605.09 414,452.7K
18:16 4,604.00 4,605.97 4,603.96 4,604.39 225,742.8K
18:17 4,603.20 4,603.20 4,594.63 4,595.94 639,006.0K
18:18 4,596.61 4,598.42 4,590.36 4,590.36 443,976.9K
18:19 4,591.15 4,595.14 4,591.15 4,594.70 242,975.0K
18:20 4,595.18 4,595.18 4,588.70 4,588.89 336,273.3K
18:21 4,586.32 4,589.67 4,586.32 4,589.23 291,897.5K
18:22 4,588.78 4,588.98 4,585.48 4,585.64 272,700.8K
18:23 4,586.12 4,586.77 4,575.93 4,575.93 539,024.1K
18:24 4,575.17 4,578.82 4,575.17 4,578.82 351,163.7K
18:25 4,579.26 4,581.99 4,578.40 4,581.81 196,593.9K
18:26 4,582.27 4,583.15 4,581.02 4,583.15 148,605.8K
18:27 4,583.70 4,587.68 4,583.70 4,587.39 184,717.7K
18:28 4,587.60 4,587.68 4,581.25 4,581.25 164,151.0K
18:29 4,582.06 4,582.06 4,573.35 4,573.36 339,582.2K
18:30 4,573.23 4,573.23 4,569.63 4,570.60 421,330.8K
18:31 4,570.38 4,571.34 4,569.78 4,570.35 255,916.0K
18:32 4,570.52 4,577.75 4,570.52 4,577.19 185,697.7K
18:33 4,577.29 4,580.34 4,577.21 4,579.11 264,350.1K
18:34 4,579.55 4,579.55 4,573.21 4,574.05 367,246.5K
18:35 4,573.94 4,575.43 4,573.94 4,575.27 102,530.2K
18:36 4,575.47 4,576.76 4,575.07 4,576.76 207,887.3K
18:37 4,577.70 4,579.96 4,577.30 4,579.79 231,301.6K
18:38 4,582.32 4,582.90 4,581.07 4,581.07 219,988.9K
18:39 4,581.23 4,581.96 4,580.56 4,580.56 140,094.3K
18:40 4,580.90 4,580.90 4,580.90 4,580.90 41,969.4K
18:51 4,579.54 4,579.54 4,579.54 4,579.54 598,875.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible