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 4,550.35 4,560.23 4,550.35 4,559.56 544,403.6K
10:01 4,557.54 4,557.54 4,542.25 4,548.59 420,189.5K
10:02 4,548.79 4,548.79 4,539.52 4,543.63 326,820.1K
10:03 4,545.00 4,545.00 4,539.18 4,539.18 263,538.8K
10:04 4,537.95 4,545.66 4,536.31 4,543.68 284,677.1K
10:05 4,543.82 4,544.70 4,542.34 4,544.15 138,711.0K
10:06 4,542.69 4,542.69 4,535.83 4,535.83 163,277.9K
10:07 4,535.05 4,535.05 4,520.23 4,520.26 339,011.5K
10:08 4,520.47 4,530.18 4,520.47 4,530.18 415,668.7K
10:09 4,528.81 4,540.95 4,528.81 4,537.44 271,513.6K
10:10 4,536.12 4,552.13 4,536.12 4,552.13 343,286.0K
10:11 4,548.62 4,563.48 4,548.62 4,557.91 537,194.9K
10:12 4,559.88 4,559.88 4,556.39 4,556.79 218,331.2K
10:13 4,555.22 4,567.82 4,555.22 4,567.29 301,320.8K
10:14 4,564.53 4,568.03 4,561.93 4,568.03 206,432.2K
10:15 4,567.92 4,579.75 4,567.92 4,579.75 491,653.4K
10:16 4,579.80 4,582.71 4,575.98 4,579.54 598,704.8K
10:17 4,578.65 4,578.99 4,574.13 4,576.84 241,936.5K
10:18 4,576.82 4,576.82 4,563.91 4,563.91 331,047.8K
10:19 4,563.32 4,570.55 4,562.43 4,570.44 218,364.2K
10:20 4,566.88 4,566.88 4,558.21 4,560.44 166,536.7K
10:21 4,561.30 4,565.49 4,561.03 4,562.37 122,578.4K
10:22 4,564.67 4,574.36 4,564.67 4,574.34 239,469.2K
10:23 4,571.83 4,571.83 4,570.05 4,570.12 207,129.2K
10:24 4,569.82 4,571.25 4,566.02 4,566.02 120,962.6K
10:25 4,565.70 4,565.70 4,560.52 4,560.74 153,015.1K
10:26 4,558.69 4,560.67 4,555.61 4,560.67 242,582.9K
10:27 4,560.30 4,560.98 4,558.96 4,560.87 68,343.4K
10:28 4,562.28 4,572.12 4,562.28 4,572.12 182,105.7K
10:29 4,571.20 4,571.20 4,567.31 4,569.76 152,576.0K
10:30 4,570.00 4,575.75 4,570.00 4,575.74 166,413.2K
10:31 4,577.02 4,583.69 4,576.43 4,582.85 328,830.5K
10:32 4,580.09 4,580.09 4,573.52 4,573.52 179,672.0K
10:33 4,572.51 4,572.51 4,566.24 4,568.56 182,527.0K
10:34 4,569.38 4,570.87 4,565.90 4,570.87 87,529.0K
10:35 4,572.99 4,579.60 4,572.99 4,579.43 243,451.0K
10:36 4,578.51 4,578.97 4,574.71 4,574.71 133,276.1K
10:37 4,574.66 4,580.92 4,574.66 4,575.63 148,778.0K
10:38 4,575.69 4,579.60 4,575.69 4,579.60 86,355.7K
10:39 4,580.87 4,584.76 4,580.87 4,584.51 164,669.0K
10:40 4,584.29 4,589.28 4,584.29 4,589.28 195,846.3K
10:41 4,588.84 4,588.84 4,580.46 4,581.35 153,021.9K
10:42 4,582.05 4,582.05 4,580.05 4,581.18 84,010.8K
10:43 4,580.80 4,585.57 4,580.06 4,584.72 93,400.3K
10:44 4,584.38 4,584.38 4,577.52 4,577.52 101,657.8K
10:45 4,575.49 4,578.07 4,573.20 4,578.07 195,461.8K
10:46 4,577.94 4,578.67 4,573.65 4,573.65 104,279.2K
10:47 4,573.67 4,573.67 4,568.35 4,571.51 153,455.2K
10:48 4,572.16 4,578.68 4,572.16 4,578.68 109,409.6K
10:49 4,579.04 4,579.04 4,574.27 4,574.49 64,693.4K
10:50 4,574.70 4,574.70 4,570.80 4,570.80 41,421.6K
10:51 4,570.91 4,575.68 4,569.00 4,575.68 94,437.3K
10:52 4,576.16 4,576.16 4,570.24 4,574.99 69,856.6K
10:53 4,575.22 4,575.22 4,570.54 4,571.99 52,507.8K
10:54 4,571.98 4,571.98 4,568.95 4,570.85 112,825.7K
10:55 4,571.52 4,571.52 4,564.75 4,565.56 128,997.3K
10:56 4,566.85 4,571.43 4,566.85 4,569.01 62,164.2K
10:57 4,569.01 4,570.46 4,569.01 4,570.42 25,358.6K
10:58 4,574.75 4,574.75 4,570.25 4,571.80 91,483.0K
10:59 4,571.11 4,571.13 4,570.48 4,570.88 36,653.8K
11:00 4,571.05 4,571.05 4,568.17 4,568.17 69,861.4K
11:01 4,568.25 4,573.79 4,568.25 4,573.79 65,381.6K
11:02 4,573.77 4,574.75 4,573.29 4,573.47 55,478.5K
11:03 4,573.09 4,579.59 4,572.98 4,579.59 105,598.9K
11:04 4,580.88 4,581.29 4,575.25 4,577.54 105,047.5K
11:05 4,577.20 4,581.02 4,577.20 4,581.02 73,911.5K
11:06 4,583.90 4,587.79 4,583.90 4,587.79 281,854.4K
11:07 4,587.46 4,587.96 4,585.18 4,587.96 142,126.5K
11:08 4,586.03 4,586.03 4,583.27 4,583.48 96,860.4K
11:09 4,583.53 4,586.20 4,583.53 4,586.20 75,044.2K
11:10 4,586.60 4,588.82 4,586.60 4,588.82 125,348.0K
11:11 4,588.76 4,588.76 4,586.24 4,586.24 96,875.9K
11:12 4,586.35 4,586.35 4,578.50 4,578.50 173,574.8K
11:13 4,578.63 4,582.79 4,578.63 4,582.79 92,479.8K
11:14 4,582.88 4,582.88 4,580.98 4,582.62 57,024.0K
11:15 4,582.80 4,582.80 4,576.94 4,576.94 70,681.1K
11:16 4,576.13 4,579.47 4,576.13 4,579.38 82,810.8K
11:17 4,580.44 4,585.54 4,580.44 4,584.97 74,448.5K
11:18 4,585.44 4,586.70 4,585.44 4,585.67 135,082.3K
11:19 4,583.39 4,586.98 4,583.39 4,586.72 90,341.9K
11:20 4,586.78 4,593.13 4,586.78 4,593.13 264,982.0K
11:21 4,593.39 4,593.97 4,590.65 4,591.04 118,404.8K
11:22 4,591.63 4,594.29 4,591.63 4,594.29 94,540.1K
11:23 4,593.79 4,593.79 4,588.15 4,588.15 124,780.9K
11:24 4,588.34 4,590.13 4,586.03 4,589.90 123,976.7K
11:25 4,591.22 4,592.97 4,591.22 4,591.61 79,909.8K
11:26 4,591.12 4,593.62 4,591.09 4,593.47 103,756.9K
11:27 4,592.61 4,596.36 4,592.61 4,596.36 143,690.0K
11:28 4,597.41 4,599.05 4,597.34 4,599.05 223,745.8K
11:29 4,599.24 4,599.33 4,593.96 4,593.96 130,381.0K
11:30 4,593.69 4,594.03 4,589.29 4,589.29 114,707.5K
11:31 4,588.74 4,589.68 4,584.77 4,586.04 141,985.0K
11:32 4,586.08 4,590.85 4,586.08 4,587.03 115,832.1K
11:33 4,586.85 4,586.95 4,583.69 4,583.69 68,664.5K
11:34 4,583.12 4,583.12 4,577.54 4,579.02 175,496.2K
11:35 4,579.00 4,579.00 4,573.61 4,573.61 99,372.2K
11:36 4,573.40 4,581.10 4,573.40 4,579.94 108,672.8K
11:37 4,580.00 4,580.00 4,576.09 4,576.69 52,736.3K
11:38 4,576.19 4,576.31 4,573.81 4,575.59 57,606.4K
11:39 4,574.81 4,576.87 4,574.74 4,575.58 40,705.3K
11:40 4,575.52 4,578.28 4,575.52 4,578.28 52,947.3K
11:41 4,577.89 4,579.42 4,577.89 4,578.39 34,709.0K
11:42 4,578.31 4,579.47 4,578.31 4,579.02 36,899.3K
11:43 4,577.96 4,577.96 4,570.63 4,570.63 112,247.9K
11:44 4,570.30 4,570.74 4,565.97 4,566.59 264,765.5K
11:45 4,566.45 4,570.52 4,566.45 4,569.99 78,755.9K
11:46 4,569.91 4,571.62 4,569.21 4,569.53 80,628.7K
11:47 4,569.31 4,569.61 4,566.84 4,568.26 77,315.1K
11:48 4,568.39 4,573.09 4,568.39 4,572.18 55,725.6K
11:49 4,572.11 4,572.90 4,568.49 4,568.49 44,582.1K
11:50 4,567.63 4,567.82 4,566.04 4,566.78 52,779.2K
11:51 4,568.47 4,568.47 4,562.40 4,563.12 187,630.8K
11:52 4,562.88 4,563.12 4,558.91 4,558.94 140,459.1K
11:53 4,558.50 4,558.50 4,551.52 4,551.52 278,228.9K
11:54 4,551.58 4,555.55 4,551.42 4,554.19 167,852.5K
11:55 4,555.31 4,557.10 4,555.31 4,556.90 98,693.4K
11:56 4,557.46 4,558.00 4,546.54 4,546.54 319,653.3K
11:57 4,546.22 4,549.27 4,545.42 4,545.42 173,540.4K
11:58 4,545.58 4,545.58 4,539.39 4,539.39 234,336.2K
11:59 4,539.94 4,543.52 4,539.94 4,543.52 106,320.7K
12:00 4,543.90 4,547.72 4,543.22 4,544.69 166,763.8K
12:01 4,543.65 4,548.92 4,543.65 4,547.81 97,754.2K
12:02 4,546.49 4,546.57 4,543.60 4,544.50 123,580.6K
12:03 4,543.00 4,543.00 4,539.08 4,540.89 199,919.4K
12:04 4,540.43 4,541.14 4,535.50 4,537.72 128,510.4K
12:05 4,537.78 4,537.78 4,528.07 4,528.07 241,037.7K
12:06 4,528.30 4,530.32 4,527.33 4,529.78 374,040.4K
12:07 4,527.54 4,531.52 4,527.54 4,531.19 203,360.4K
12:08 4,531.06 4,531.71 4,528.85 4,531.69 142,913.4K
12:09 4,533.29 4,536.67 4,531.18 4,531.65 153,314.6K
12:10 4,532.63 4,537.62 4,532.63 4,535.94 110,795.7K
12:11 4,537.25 4,539.73 4,534.25 4,539.73 102,196.1K
12:12 4,540.64 4,540.97 4,534.44 4,536.68 147,396.4K
12:13 4,535.49 4,535.49 4,530.82 4,531.52 105,219.7K
12:14 4,530.23 4,530.69 4,521.82 4,522.24 228,573.5K
12:15 4,522.47 4,533.50 4,522.47 4,532.21 194,185.8K
12:16 4,533.16 4,537.95 4,533.00 4,537.95 171,409.2K
12:17 4,538.21 4,543.54 4,537.99 4,541.98 231,967.3K
12:18 4,542.49 4,542.49 4,536.90 4,538.02 136,269.0K
12:19 4,538.68 4,539.36 4,535.84 4,535.84 105,015.2K
12:20 4,535.94 4,537.53 4,533.94 4,537.30 72,127.6K
12:21 4,537.82 4,540.46 4,537.53 4,537.53 84,808.7K
12:22 4,537.65 4,538.60 4,536.50 4,537.40 56,267.4K
12:23 4,537.29 4,540.63 4,537.29 4,539.32 55,757.6K
12:24 4,539.37 4,548.61 4,539.37 4,547.48 288,013.8K
12:25 4,547.33 4,547.57 4,542.54 4,543.48 103,981.6K
12:26 4,542.06 4,542.06 4,539.04 4,541.32 68,353.0K
12:27 4,541.73 4,542.02 4,539.05 4,539.05 29,422.2K
12:28 4,538.11 4,539.00 4,537.45 4,537.53 61,178.7K
12:29 4,533.37 4,534.07 4,532.14 4,533.84 98,092.1K
12:30 4,534.80 4,543.23 4,534.08 4,543.23 104,441.4K
12:31 4,542.75 4,542.75 4,538.70 4,538.78 42,440.7K
12:32 4,539.87 4,543.06 4,539.60 4,542.76 42,806.7K
12:33 4,542.76 4,546.02 4,541.19 4,544.51 148,592.9K
12:34 4,543.90 4,544.89 4,542.50 4,542.50 54,053.9K
12:35 4,540.32 4,542.25 4,539.16 4,539.48 49,520.4K
12:36 4,540.48 4,540.48 4,539.29 4,540.46 38,993.6K
12:37 4,540.58 4,542.44 4,540.25 4,542.44 54,988.7K
12:38 4,542.91 4,545.00 4,542.32 4,544.84 89,127.3K
12:39 4,546.92 4,549.26 4,546.76 4,549.26 119,198.7K
12:40 4,548.89 4,553.59 4,547.30 4,553.59 149,559.8K
12:41 4,553.39 4,553.39 4,546.93 4,547.15 114,593.8K
12:42 4,546.69 4,549.61 4,546.69 4,549.12 118,992.6K
12:43 4,549.71 4,550.98 4,548.46 4,548.46 98,036.5K
12:44 4,547.93 4,547.93 4,545.02 4,545.02 60,711.5K
12:45 4,547.47 4,548.23 4,544.88 4,544.88 75,132.2K
12:46 4,545.00 4,546.60 4,545.00 4,546.60 62,011.8K
12:47 4,548.23 4,549.18 4,547.03 4,547.03 150,078.3K
12:48 4,547.00 4,547.22 4,538.57 4,538.63 128,350.7K
12:49 4,537.91 4,538.10 4,536.62 4,538.10 71,556.9K
12:50 4,538.52 4,543.14 4,538.52 4,539.76 77,238.5K
12:51 4,539.53 4,540.93 4,537.79 4,540.77 53,535.0K
12:52 4,540.86 4,541.72 4,539.59 4,540.24 34,821.0K
12:53 4,540.13 4,540.82 4,539.66 4,540.38 27,587.6K
12:54 4,540.37 4,541.10 4,540.16 4,540.80 28,088.0K
12:55 4,541.54 4,548.20 4,541.54 4,548.12 54,813.0K
12:56 4,548.01 4,548.01 4,541.48 4,542.29 32,522.7K
12:57 4,542.24 4,542.24 4,540.86 4,542.11 45,668.6K
12:58 4,543.28 4,543.56 4,541.86 4,541.86 27,881.9K
12:59 4,542.39 4,546.82 4,542.39 4,546.82 53,491.8K
13:00 4,547.35 4,547.35 4,543.50 4,543.50 32,781.4K
13:01 4,543.50 4,543.71 4,542.65 4,543.71 27,299.8K
13:02 4,543.55 4,544.46 4,543.31 4,543.94 24,457.3K
13:03 4,543.68 4,543.68 4,541.86 4,542.47 56,043.1K
13:04 4,542.41 4,545.73 4,542.41 4,545.73 55,027.1K
13:05 4,546.20 4,547.76 4,544.05 4,544.05 57,481.3K
13:06 4,544.09 4,547.06 4,544.09 4,547.06 32,170.3K
13:07 4,546.64 4,546.64 4,542.61 4,542.61 71,785.1K
13:08 4,543.08 4,543.67 4,541.39 4,541.78 63,422.2K
13:09 4,541.66 4,543.30 4,541.65 4,543.30 31,921.7K
13:10 4,543.98 4,549.93 4,543.98 4,549.93 89,439.8K
13:11 4,549.73 4,550.03 4,548.97 4,549.10 66,377.8K
13:12 4,549.37 4,549.49 4,546.94 4,547.10 83,379.8K
13:13 4,547.65 4,550.76 4,547.65 4,550.65 59,979.0K
13:14 4,550.66 4,557.86 4,550.66 4,557.69 171,856.3K
13:15 4,556.52 4,560.65 4,556.52 4,559.71 129,987.4K
13:16 4,560.44 4,560.62 4,555.46 4,555.46 80,075.1K
13:17 4,555.16 4,556.57 4,555.16 4,556.17 58,596.7K
13:18 4,556.43 4,557.63 4,556.33 4,556.87 44,165.3K
13:19 4,556.37 4,556.37 4,555.27 4,555.65 23,228.8K
13:20 4,555.99 4,556.09 4,555.15 4,555.15 32,230.5K
13:21 4,554.95 4,555.03 4,551.65 4,551.65 86,356.4K
13:22 4,551.60 4,551.63 4,549.53 4,549.53 69,824.6K
13:23 4,548.68 4,554.69 4,548.68 4,552.72 82,805.3K
13:24 4,551.93 4,552.75 4,549.89 4,549.92 39,516.4K
13:25 4,549.92 4,549.92 4,549.06 4,549.64 40,552.8K
13:26 4,549.15 4,549.17 4,547.72 4,547.99 38,752.3K
13:27 4,547.92 4,547.92 4,545.59 4,546.09 52,142.5K
13:28 4,545.52 4,545.52 4,544.56 4,545.07 83,160.1K
13:29 4,544.79 4,545.75 4,544.68 4,545.75 35,432.2K
13:30 4,546.46 4,550.83 4,546.46 4,550.48 51,012.4K
13:31 4,550.35 4,550.35 4,543.27 4,543.27 52,397.0K
13:32 4,543.00 4,544.15 4,543.00 4,544.15 29,199.4K
13:33 4,544.43 4,548.69 4,544.32 4,548.69 22,270.3K
13:34 4,547.55 4,547.55 4,540.01 4,540.12 108,640.7K
13:35 4,540.13 4,542.85 4,540.05 4,542.66 43,317.5K
13:36 4,542.82 4,542.82 4,537.52 4,537.52 87,828.1K
13:37 4,537.18 4,539.14 4,536.84 4,539.14 43,015.2K
13:38 4,539.08 4,539.52 4,535.97 4,537.08 89,656.2K
13:39 4,537.02 4,540.35 4,537.02 4,540.18 47,931.5K
13:40 4,540.19 4,540.19 4,536.25 4,536.25 48,490.2K
13:41 4,536.97 4,536.99 4,535.15 4,535.15 71,344.3K
13:42 4,534.00 4,534.52 4,530.74 4,531.20 118,913.4K
13:43 4,529.43 4,533.22 4,529.43 4,533.08 70,877.3K
13:44 4,533.89 4,535.76 4,533.82 4,534.14 36,729.0K
13:45 4,534.45 4,534.57 4,532.75 4,534.35 36,188.6K
13:46 4,534.94 4,539.53 4,534.94 4,539.53 47,352.4K
13:47 4,539.22 4,541.11 4,539.22 4,540.78 53,800.9K
13:48 4,540.72 4,540.72 4,533.76 4,536.57 60,173.3K
13:49 4,535.73 4,535.73 4,530.22 4,530.22 98,441.2K
13:50 4,529.57 4,529.57 4,527.37 4,527.60 92,449.5K
13:51 4,527.69 4,528.40 4,527.03 4,527.84 67,449.7K
13:52 4,527.64 4,528.24 4,522.78 4,523.15 218,984.3K
13:53 4,522.47 4,525.18 4,522.47 4,525.18 148,421.2K
13:54 4,526.84 4,527.63 4,526.84 4,527.47 85,477.1K
13:55 4,527.80 4,527.80 4,524.61 4,524.61 68,256.7K
13:56 4,524.91 4,525.50 4,524.53 4,525.09 28,035.3K
13:57 4,525.06 4,526.40 4,524.98 4,526.40 40,338.0K
13:58 4,526.51 4,528.76 4,526.22 4,528.35 61,569.0K
13:59 4,527.54 4,528.23 4,525.70 4,528.19 53,982.0K
14:00 4,528.73 4,532.17 4,528.29 4,532.17 32,970.0K
14:01 4,531.44 4,532.38 4,531.03 4,532.19 34,378.5K
14:02 4,532.00 4,533.34 4,532.00 4,532.89 32,833.1K
14:03 4,533.27 4,536.41 4,533.27 4,536.41 32,965.9K
14:04 4,537.03 4,539.38 4,537.03 4,538.46 48,073.1K
14:05 4,538.21 4,538.60 4,532.65 4,532.69 61,882.8K
14:06 4,533.24 4,533.82 4,532.10 4,532.39 28,700.4K
14:07 4,532.36 4,532.62 4,530.39 4,530.49 57,629.3K
14:08 4,530.20 4,530.66 4,526.23 4,526.23 53,493.5K
14:09 4,526.51 4,530.55 4,525.26 4,530.55 56,776.4K
14:10 4,531.59 4,535.01 4,531.57 4,535.01 46,764.2K
14:11 4,533.90 4,533.94 4,526.17 4,526.17 61,411.8K
14:12 4,526.87 4,530.51 4,526.87 4,529.97 35,170.2K
14:13 4,529.52 4,529.52 4,527.19 4,527.80 53,287.3K
14:14 4,528.24 4,530.79 4,528.24 4,530.79 32,853.5K
14:15 4,530.18 4,531.73 4,529.89 4,530.76 60,196.0K
14:16 4,531.05 4,531.05 4,529.32 4,530.19 25,881.6K
14:17 4,530.23 4,535.31 4,530.23 4,535.20 46,120.7K
14:18 4,534.90 4,536.90 4,534.90 4,536.81 59,934.5K
14:19 4,536.65 4,538.60 4,536.61 4,538.60 34,208.5K
14:20 4,539.33 4,544.46 4,539.33 4,543.11 162,108.3K
14:21 4,542.34 4,545.81 4,542.17 4,545.75 57,779.2K
14:22 4,546.60 4,546.60 4,542.37 4,542.57 57,422.2K
14:23 4,544.30 4,546.53 4,544.30 4,546.41 41,517.4K
14:24 4,546.87 4,546.87 4,539.55 4,539.78 87,870.2K
14:25 4,539.14 4,543.46 4,538.95 4,543.37 63,611.2K
14:26 4,543.38 4,546.10 4,543.38 4,543.44 55,925.8K
14:27 4,544.04 4,545.01 4,542.99 4,542.99 13,442.0K
14:28 4,541.33 4,542.83 4,541.33 4,542.71 29,986.5K
14:29 4,542.84 4,543.78 4,538.95 4,539.33 49,135.8K
14:30 4,539.07 4,542.38 4,539.07 4,542.38 27,785.9K
14:31 4,542.29 4,542.44 4,539.82 4,540.13 41,451.3K
14:32 4,540.78 4,541.90 4,540.66 4,541.90 19,857.8K
14:33 4,542.97 4,544.99 4,542.97 4,544.68 54,011.6K
14:34 4,545.07 4,548.41 4,545.07 4,547.42 77,100.2K
14:35 4,546.59 4,551.19 4,546.59 4,551.19 144,275.3K
14:36 4,551.64 4,554.43 4,551.64 4,551.77 134,076.2K
14:37 4,551.78 4,553.29 4,551.78 4,552.68 70,264.6K
14:38 4,552.47 4,552.96 4,551.79 4,551.79 46,746.7K
14:39 4,551.91 4,552.17 4,549.06 4,549.06 41,171.9K
14:40 4,548.87 4,548.87 4,544.52 4,545.23 36,092.7K
14:41 4,544.98 4,546.91 4,544.98 4,546.91 30,455.5K
14:42 4,546.63 4,549.54 4,546.63 4,549.14 34,741.5K
14:43 4,541.63 4,541.63 4,535.28 4,535.57 193,792.9K
14:44 4,535.10 4,535.10 4,526.36 4,526.91 253,086.1K
14:45 4,531.68 4,531.97 4,528.43 4,528.43 70,846.7K
14:46 4,530.23 4,535.69 4,530.23 4,535.38 98,068.9K
14:47 4,535.42 4,535.42 4,521.07 4,521.51 199,628.9K
14:48 4,521.02 4,524.43 4,519.07 4,524.43 263,323.0K
14:49 4,524.02 4,526.82 4,524.02 4,525.29 85,530.4K
14:50 4,525.55 4,526.43 4,520.22 4,526.07 170,774.1K
14:51 4,527.05 4,527.44 4,522.47 4,522.75 80,652.0K
14:52 4,522.80 4,526.61 4,522.80 4,526.61 52,474.7K
14:53 4,526.26 4,526.49 4,525.60 4,526.14 42,560.0K
14:54 4,524.57 4,524.57 4,522.79 4,523.75 89,817.9K
14:55 4,523.42 4,524.23 4,523.41 4,523.41 65,151.4K
14:56 4,522.98 4,525.77 4,522.98 4,524.28 95,423.2K
14:57 4,524.27 4,524.35 4,515.63 4,516.00 254,041.6K
14:58 4,515.72 4,516.20 4,515.14 4,515.38 104,862.7K
14:59 4,515.15 4,515.15 4,511.83 4,512.93 109,550.6K
15:00 4,512.83 4,516.53 4,512.64 4,515.33 133,048.7K
15:01 4,515.45 4,515.45 4,512.82 4,512.82 67,082.4K
15:02 4,512.19 4,512.19 4,508.37 4,508.37 252,739.5K
15:03 4,506.54 4,512.60 4,505.46 4,512.34 231,594.1K
15:04 4,511.02 4,511.23 4,506.58 4,506.58 92,077.4K
15:05 4,506.87 4,509.40 4,506.14 4,509.17 219,986.9K
15:06 4,509.44 4,512.87 4,509.41 4,511.53 112,167.4K
15:07 4,512.13 4,512.57 4,510.94 4,512.57 85,516.0K
15:08 4,513.22 4,513.78 4,511.45 4,512.61 73,670.5K
15:09 4,512.27 4,515.89 4,512.27 4,515.87 89,553.7K
15:10 4,516.44 4,521.09 4,516.44 4,521.09 143,464.3K
15:11 4,521.10 4,523.51 4,520.72 4,522.39 105,043.5K
15:12 4,522.76 4,530.17 4,522.76 4,527.36 152,697.8K
15:13 4,526.57 4,526.57 4,522.87 4,523.29 82,273.2K
15:14 4,522.80 4,523.27 4,522.37 4,522.76 40,208.2K
15:15 4,523.66 4,523.91 4,522.43 4,522.43 41,648.6K
15:16 4,522.40 4,522.96 4,518.80 4,518.80 56,228.1K
15:17 4,518.66 4,518.66 4,516.29 4,518.31 125,432.5K
15:18 4,518.05 4,519.42 4,515.81 4,515.81 58,781.3K
15:19 4,515.76 4,516.45 4,513.53 4,513.53 80,147.4K
15:20 4,513.67 4,513.67 4,506.15 4,506.48 330,500.0K
15:21 4,505.92 4,507.57 4,505.92 4,507.57 120,546.0K
15:22 4,507.92 4,511.19 4,507.71 4,511.19 79,333.3K
15:23 4,511.06 4,511.06 4,508.37 4,508.37 52,475.0K
15:24 4,508.54 4,508.94 4,507.03 4,507.06 42,976.8K
15:25 4,505.26 4,505.26 4,502.09 4,502.63 101,897.7K
15:26 4,502.54 4,507.50 4,502.47 4,507.50 182,314.2K
15:27 4,506.04 4,514.83 4,505.11 4,514.83 181,645.4K
15:28 4,515.04 4,516.65 4,512.01 4,512.01 100,760.6K
15:29 4,513.43 4,513.75 4,511.21 4,511.50 67,543.2K
15:30 4,511.92 4,517.07 4,511.92 4,516.36 89,840.4K
15:31 4,516.40 4,516.40 4,513.77 4,514.39 54,349.3K
15:32 4,515.10 4,517.34 4,515.10 4,517.17 132,251.4K
15:33 4,517.46 4,518.62 4,517.46 4,518.62 56,396.7K
15:34 4,516.53 4,517.00 4,513.14 4,513.89 70,035.6K
15:35 4,513.98 4,514.56 4,510.93 4,510.93 67,341.4K
15:36 4,508.99 4,510.00 4,508.57 4,509.52 40,428.0K
15:37 4,510.51 4,511.15 4,509.56 4,509.70 42,639.9K
15:38 4,509.32 4,510.05 4,508.00 4,508.00 65,269.8K
15:39 4,507.76 4,507.76 4,503.60 4,503.60 122,646.9K
15:40 4,503.38 4,504.97 4,503.38 4,504.97 72,737.6K
15:41 4,506.20 4,509.70 4,506.20 4,506.49 58,764.5K
15:42 4,506.33 4,506.33 4,503.38 4,503.38 31,263.4K
15:43 4,504.29 4,505.63 4,504.01 4,504.49 45,777.4K
15:44 4,504.43 4,504.66 4,495.99 4,497.27 230,818.2K
15:45 4,497.80 4,497.80 4,491.48 4,491.48 183,943.9K
15:46 4,492.72 4,495.92 4,492.72 4,495.48 105,895.8K
15:47 4,492.43 4,494.41 4,492.22 4,494.32 114,421.8K
15:48 4,495.62 4,498.40 4,495.42 4,498.39 92,666.0K
15:49 4,498.45 4,500.12 4,495.55 4,496.71 127,290.2K
15:50 4,496.49 4,497.28 4,494.06 4,497.02 76,097.1K
15:51 4,497.17 4,502.74 4,497.17 4,502.74 91,054.4K
15:52 4,502.80 4,504.79 4,502.80 4,504.07 117,907.5K
15:53 4,500.50 4,504.89 4,500.18 4,504.89 75,863.0K
15:54 4,505.66 4,505.91 4,502.24 4,502.24 86,398.5K
15:55 4,502.61 4,505.99 4,502.61 4,505.78 81,153.3K
15:56 4,504.34 4,505.57 4,503.05 4,505.57 53,848.9K
15:57 4,506.19 4,507.51 4,505.95 4,507.50 98,776.7K
15:58 4,509.06 4,511.06 4,509.06 4,509.53 161,163.6K
15:59 4,509.60 4,510.13 4,504.49 4,504.49 90,723.9K
16:00 4,504.16 4,504.16 4,501.96 4,502.72 77,365.5K
16:01 4,502.52 4,504.40 4,501.59 4,504.38 53,314.4K
16:02 4,504.00 4,504.76 4,501.18 4,501.34 78,247.5K
16:03 4,500.45 4,501.75 4,498.94 4,501.65 63,579.9K
16:04 4,501.29 4,504.84 4,501.29 4,504.84 51,242.1K
16:05 4,505.25 4,516.00 4,505.25 4,515.83 188,103.8K
16:06 4,514.06 4,514.06 4,511.74 4,513.68 87,367.9K
16:07 4,514.67 4,523.19 4,513.79 4,523.19 260,076.0K
16:08 4,523.59 4,526.71 4,522.81 4,526.01 216,204.2K
16:09 4,526.78 4,527.91 4,526.05 4,526.05 142,445.9K
16:10 4,526.12 4,538.25 4,526.12 4,538.25 440,644.4K
16:11 4,538.42 4,540.57 4,538.42 4,540.57 341,754.8K
16:12 4,539.75 4,540.18 4,537.31 4,537.31 214,330.2K
16:13 4,535.78 4,535.89 4,534.16 4,534.16 164,933.0K
16:14 4,534.64 4,536.02 4,534.64 4,536.01 78,823.7K
16:15 4,535.77 4,542.00 4,535.77 4,542.00 109,492.6K
16:16 4,543.85 4,551.75 4,543.85 4,550.44 306,716.4K
16:17 4,550.14 4,554.30 4,549.31 4,554.30 139,253.6K
16:18 4,555.60 4,572.15 4,555.60 4,572.15 531,434.4K
16:19 4,572.10 4,572.10 4,562.16 4,562.16 282,108.7K
16:20 4,562.79 4,564.47 4,559.70 4,559.70 180,023.4K
16:21 4,558.89 4,561.65 4,558.89 4,560.64 156,052.3K
16:22 4,559.78 4,559.78 4,553.85 4,553.88 161,847.1K
16:23 4,553.25 4,553.49 4,549.98 4,549.98 158,265.2K
16:24 4,549.54 4,549.54 4,548.10 4,549.46 148,196.4K
16:25 4,551.95 4,558.16 4,551.95 4,556.52 70,394.2K
16:26 4,557.43 4,558.20 4,552.47 4,552.47 61,259.7K
16:27 4,551.35 4,551.35 4,546.81 4,546.81 92,153.7K
16:28 4,547.30 4,548.63 4,546.20 4,548.63 80,219.3K
16:29 4,549.53 4,553.37 4,549.08 4,553.37 116,561.6K
16:30 4,554.05 4,568.79 4,554.05 4,568.79 704,674.2K
16:31 4,568.79 4,568.79 4,559.51 4,559.51 295,026.0K
16:32 4,558.88 4,563.27 4,558.88 4,562.88 128,086.0K
16:33 4,562.30 4,562.71 4,560.22 4,560.29 76,480.2K
16:34 4,560.75 4,562.23 4,560.75 4,562.23 132,820.0K
16:35 4,566.11 4,570.50 4,566.11 4,570.21 197,653.2K
16:36 4,569.65 4,572.34 4,566.06 4,569.93 183,824.8K
16:37 4,569.35 4,571.16 4,567.33 4,571.16 113,542.9K
16:38 4,571.68 4,576.67 4,571.68 4,576.17 302,120.1K
16:39 4,576.92 4,577.77 4,573.24 4,573.24 166,119.0K
16:40 4,570.46 4,571.81 4,569.90 4,569.90 141,528.2K
16:41 4,569.54 4,569.54 4,562.57 4,563.51 205,173.6K
16:42 4,563.75 4,567.57 4,563.64 4,566.35 88,910.1K
16:43 4,565.72 4,565.72 4,562.93 4,563.55 76,520.1K
16:44 4,563.42 4,565.45 4,561.15 4,561.56 76,783.4K
16:45 4,560.30 4,560.52 4,553.35 4,553.35 103,182.5K
16:46 4,553.56 4,557.29 4,552.04 4,556.86 149,927.1K
16:47 4,556.12 4,556.12 4,549.39 4,549.64 110,188.1K
16:48 4,549.75 4,552.09 4,549.75 4,551.30 112,282.4K
16:49 4,551.31 4,556.36 4,551.31 4,554.38 112,951.4K
16:50 4,553.87 4,555.22 4,553.20 4,553.38 49,122.9K
16:51 4,553.35 4,553.35 4,549.66 4,550.48 150,305.6K
16:52 4,550.84 4,550.84 4,549.02 4,549.09 43,162.1K
16:53 4,549.32 4,552.79 4,548.42 4,552.79 66,427.9K
16:54 4,552.51 4,558.41 4,552.51 4,558.41 68,726.2K
16:55 4,558.93 4,560.54 4,554.84 4,554.84 93,494.1K
16:56 4,555.35 4,556.44 4,555.09 4,555.09 29,811.0K
16:57 4,555.57 4,557.43 4,554.50 4,554.50 45,688.5K
16:58 4,553.11 4,553.11 4,550.64 4,552.57 67,844.2K
16:59 4,555.31 4,556.69 4,554.86 4,555.15 46,560.9K
17:00 4,555.03 4,568.90 4,555.03 4,568.90 144,199.2K
17:01 4,571.19 4,571.19 4,563.79 4,564.95 140,154.8K
17:02 4,564.52 4,569.87 4,564.52 4,566.85 95,725.0K
17:03 4,565.76 4,569.59 4,565.19 4,567.66 74,940.4K
17:04 4,568.37 4,568.98 4,563.59 4,564.49 71,942.6K
17:05 4,565.58 4,573.29 4,565.58 4,573.29 179,728.9K
17:06 4,574.64 4,579.73 4,574.64 4,577.97 481,076.0K
17:07 4,580.18 4,587.56 4,579.15 4,587.56 364,749.6K
17:08 4,587.86 4,591.84 4,586.98 4,587.70 624,805.1K
17:09 4,587.47 4,588.29 4,584.72 4,585.60 251,860.1K
17:10 4,584.74 4,584.74 4,574.21 4,576.67 283,650.9K
17:11 4,576.27 4,579.09 4,576.19 4,579.09 115,527.7K
17:12 4,579.81 4,587.44 4,579.76 4,586.42 135,495.7K
17:13 4,587.10 4,587.10 4,585.15 4,586.40 88,062.5K
17:14 4,585.98 4,592.05 4,585.98 4,592.05 246,448.9K
17:15 4,597.64 4,601.38 4,597.64 4,600.54 632,267.6K
17:16 4,600.17 4,600.33 4,598.36 4,598.50 331,384.3K
17:17 4,599.96 4,599.96 4,590.24 4,590.25 268,229.0K
17:18 4,589.06 4,590.49 4,588.79 4,590.49 207,995.4K
17:19 4,590.86 4,600.86 4,590.86 4,600.86 235,273.7K
17:20 4,602.50 4,607.58 4,602.26 4,606.75 427,910.9K
17:21 4,605.24 4,605.24 4,596.42 4,599.16 352,006.8K
17:22 4,599.79 4,600.77 4,598.86 4,600.77 144,576.9K
17:23 4,600.32 4,601.42 4,598.27 4,598.27 207,527.1K
17:24 4,597.77 4,600.54 4,597.09 4,600.54 184,219.5K
17:25 4,601.81 4,607.93 4,601.81 4,607.93 379,399.6K
17:26 4,609.02 4,609.02 4,607.16 4,607.67 190,187.5K
17:27 4,608.45 4,608.47 4,605.98 4,605.98 189,794.5K
17:28 4,606.19 4,609.90 4,606.19 4,606.84 314,739.9K
17:29 4,607.39 4,607.56 4,601.72 4,601.72 164,615.2K
17:30 4,605.30 4,606.49 4,602.02 4,602.02 194,280.9K
17:31 4,600.47 4,602.97 4,599.76 4,602.97 156,959.8K
17:32 4,603.54 4,603.54 4,599.66 4,599.66 136,855.2K
17:33 4,599.00 4,600.26 4,597.49 4,598.85 165,245.9K
17:34 4,598.39 4,601.06 4,598.39 4,599.31 72,275.5K
17:35 4,599.51 4,601.74 4,599.39 4,601.74 76,631.4K
17:36 4,601.26 4,603.35 4,601.16 4,602.88 81,200.6K
17:37 4,603.31 4,608.94 4,602.99 4,607.61 262,281.4K
17:38 4,607.24 4,613.00 4,606.48 4,613.00 364,518.4K
17:39 4,614.38 4,619.65 4,612.56 4,619.65 369,976.3K
17:40 4,622.61 4,623.24 4,618.49 4,619.91 387,460.0K
17:41 4,621.68 4,631.70 4,621.68 4,631.70 520,341.2K
17:42 4,632.18 4,632.18 4,626.42 4,627.55 501,455.6K
17:43 4,629.47 4,632.14 4,629.28 4,631.69 258,003.5K
17:44 4,632.49 4,639.33 4,632.49 4,637.98 476,222.3K
17:45 4,638.01 4,644.18 4,638.01 4,642.62 599,745.7K
17:46 4,640.33 4,641.33 4,625.99 4,625.99 475,738.8K
17:47 4,625.23 4,625.23 4,621.26 4,621.70 274,730.2K
17:48 4,625.11 4,625.15 4,621.52 4,622.83 287,695.4K
17:49 4,623.31 4,628.58 4,623.31 4,628.56 133,394.0K
17:50 4,627.62 4,627.62 4,622.11 4,622.11 217,770.8K
17:51 4,621.75 4,621.88 4,617.25 4,617.25 218,800.0K
17:52 4,617.37 4,621.69 4,617.22 4,621.25 210,321.3K
17:53 4,620.25 4,620.25 4,615.28 4,615.28 124,330.3K
17:54 4,615.57 4,620.83 4,615.57 4,620.81 121,098.3K
17:55 4,620.58 4,621.53 4,618.28 4,619.89 114,258.8K
17:56 4,619.88 4,628.52 4,619.88 4,628.40 212,836.2K
17:57 4,626.50 4,626.50 4,621.72 4,622.71 114,312.2K
17:58 4,622.94 4,627.19 4,622.94 4,627.00 97,605.1K
17:59 4,626.87 4,626.87 4,622.92 4,625.06 111,663.6K
18:00 4,627.96 4,632.05 4,627.96 4,630.85 268,215.2K
18:01 4,633.68 4,636.55 4,633.42 4,634.12 362,182.4K
18:02 4,633.83 4,634.64 4,628.75 4,629.27 188,727.6K
18:03 4,629.83 4,629.83 4,624.27 4,624.36 171,970.9K
18:04 4,623.71 4,630.26 4,623.71 4,629.30 210,599.9K
18:05 4,629.44 4,629.44 4,622.46 4,622.46 147,257.2K
18:06 4,622.79 4,624.83 4,622.60 4,622.62 148,398.0K
18:07 4,621.61 4,621.61 4,617.37 4,617.40 173,487.6K
18:08 4,616.76 4,617.81 4,613.79 4,613.79 160,683.4K
18:09 4,612.10 4,614.53 4,609.06 4,614.44 343,665.4K
18:10 4,613.95 4,613.95 4,611.61 4,613.33 163,275.5K
18:11 4,613.70 4,614.24 4,613.03 4,613.41 120,987.3K
18:12 4,613.30 4,615.78 4,611.86 4,615.78 107,825.2K
18:13 4,616.97 4,622.75 4,613.37 4,613.37 173,556.2K
18:14 4,613.13 4,614.33 4,611.72 4,612.34 78,790.6K
18:15 4,612.36 4,616.99 4,610.34 4,613.89 125,901.5K
18:16 4,612.08 4,612.08 4,608.00 4,608.00 147,321.4K
18:17 4,607.68 4,607.91 4,604.15 4,604.24 187,224.0K
18:18 4,604.17 4,611.99 4,604.17 4,610.81 196,830.9K
18:19 4,609.87 4,612.37 4,608.93 4,609.22 63,543.7K
18:20 4,609.36 4,612.35 4,609.36 4,612.06 105,898.7K
18:21 4,612.64 4,619.02 4,612.64 4,619.02 136,116.9K
18:22 4,619.15 4,619.15 4,613.56 4,613.56 79,086.7K
18:23 4,613.54 4,615.10 4,613.54 4,614.42 41,008.2K
18:24 4,613.85 4,618.43 4,613.85 4,617.18 36,017.3K
18:25 4,617.81 4,619.26 4,617.81 4,618.68 67,207.7K
18:26 4,618.97 4,618.97 4,616.75 4,618.50 51,378.2K
18:27 4,619.49 4,619.79 4,618.93 4,619.09 56,090.0K
18:28 4,618.38 4,619.71 4,618.38 4,618.90 48,384.9K
18:29 4,619.25 4,619.38 4,615.31 4,615.94 62,026.8K
18:30 4,616.85 4,616.89 4,614.62 4,616.80 85,350.7K
18:31 4,616.58 4,618.47 4,616.58 4,617.51 49,399.8K
18:32 4,618.01 4,619.40 4,617.00 4,617.00 48,783.6K
18:33 4,617.10 4,620.23 4,617.10 4,619.32 48,443.5K
18:34 4,619.43 4,620.41 4,617.86 4,617.96 54,819.5K
18:35 4,617.70 4,617.70 4,615.68 4,615.97 83,782.7K
18:36 4,615.79 4,616.49 4,613.32 4,613.32 80,376.4K
18:37 4,613.50 4,613.50 4,611.73 4,611.73 80,504.9K
18:38 4,611.21 4,611.98 4,610.35 4,610.41 70,721.4K
18:39 4,609.84 4,616.29 4,609.84 4,614.62 101,136.2K
18:40 4,615.55 4,615.55 4,615.55 4,615.55 7,553.1K
18:51 4,616.70 4,616.70 4,616.70 4,616.70 225,671.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible