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 4,665.55 4,666.18 4,652.46 4,652.46 246,029.2K
10:01 4,653.14 4,670.05 4,652.51 4,667.43 342,494.7K
10:02 4,668.36 4,669.07 4,664.98 4,664.98 251,045.7K
10:03 4,666.10 4,666.31 4,658.63 4,660.27 240,291.8K
10:04 4,657.07 4,657.07 4,646.38 4,648.16 361,578.4K
10:05 4,646.32 4,647.08 4,645.92 4,645.92 224,587.7K
10:06 4,645.91 4,645.91 4,641.91 4,641.91 243,456.4K
10:07 4,643.54 4,653.39 4,643.54 4,653.39 283,843.6K
10:08 4,653.40 4,653.40 4,649.44 4,649.66 135,742.1K
10:09 4,649.46 4,649.46 4,647.42 4,647.66 163,815.1K
10:10 4,647.23 4,648.21 4,644.73 4,644.73 135,893.8K
10:11 4,643.82 4,643.82 4,640.26 4,642.74 169,872.4K
10:12 4,648.31 4,651.41 4,647.33 4,651.41 155,550.7K
10:13 4,651.64 4,651.64 4,648.05 4,648.05 128,820.6K
10:14 4,646.99 4,646.99 4,640.42 4,640.42 133,768.3K
10:15 4,638.20 4,645.49 4,638.17 4,644.31 158,913.8K
10:16 4,645.36 4,652.63 4,644.30 4,652.63 140,459.3K
10:17 4,655.33 4,655.33 4,650.54 4,651.70 149,479.2K
10:18 4,649.88 4,649.88 4,644.28 4,644.49 67,599.3K
10:19 4,645.14 4,645.48 4,644.15 4,644.89 84,692.4K
10:20 4,644.86 4,644.86 4,640.95 4,642.78 158,423.1K
10:21 4,644.07 4,644.50 4,642.12 4,643.62 56,067.2K
10:22 4,643.76 4,643.76 4,641.49 4,641.56 41,671.8K
10:23 4,641.73 4,641.73 4,639.53 4,639.74 147,146.0K
10:24 4,640.09 4,640.09 4,637.66 4,637.66 120,179.7K
10:25 4,636.87 4,636.87 4,633.63 4,633.63 172,322.3K
10:26 4,632.90 4,632.92 4,630.37 4,630.37 178,112.6K
10:27 4,629.23 4,632.60 4,628.92 4,632.16 163,491.2K
10:28 4,632.57 4,635.88 4,631.71 4,635.88 149,637.6K
10:29 4,636.02 4,636.23 4,630.96 4,630.96 128,996.4K
10:30 4,630.57 4,631.03 4,627.52 4,627.52 99,379.5K
10:31 4,627.41 4,627.76 4,626.26 4,626.44 100,774.5K
10:32 4,626.19 4,626.24 4,623.28 4,624.11 260,033.6K
10:33 4,624.99 4,633.37 4,624.12 4,631.86 176,084.0K
10:34 4,631.18 4,631.18 4,628.36 4,628.89 70,411.0K
10:35 4,629.31 4,634.42 4,629.31 4,634.38 153,495.2K
10:36 4,632.20 4,636.19 4,631.27 4,636.19 100,228.4K
10:37 4,636.48 4,644.99 4,636.48 4,644.99 252,286.2K
10:38 4,645.84 4,646.64 4,640.60 4,640.67 196,030.8K
10:39 4,640.75 4,646.19 4,640.60 4,645.92 173,078.6K
10:40 4,646.20 4,657.06 4,643.70 4,657.06 311,768.8K
10:41 4,657.49 4,665.98 4,656.14 4,662.53 482,382.1K
10:42 4,656.33 4,662.50 4,656.33 4,662.23 353,608.8K
10:43 4,663.58 4,663.58 4,656.07 4,656.82 175,735.7K
10:44 4,657.08 4,657.08 4,654.93 4,655.38 149,984.2K
10:45 4,653.96 4,657.56 4,653.17 4,656.30 204,843.1K
10:46 4,657.56 4,663.95 4,657.56 4,663.95 218,453.6K
10:47 4,663.75 4,666.30 4,663.75 4,665.89 157,264.5K
10:48 4,666.83 4,677.16 4,666.83 4,676.68 466,417.1K
10:49 4,676.75 4,677.67 4,671.57 4,671.57 410,985.3K
10:50 4,671.46 4,676.31 4,670.48 4,674.91 183,780.0K
10:51 4,674.45 4,675.18 4,671.11 4,674.60 204,238.3K
10:52 4,673.87 4,673.87 4,670.00 4,670.38 210,690.4K
10:53 4,670.02 4,673.04 4,669.61 4,672.61 143,892.0K
10:54 4,672.12 4,678.11 4,671.79 4,678.11 294,827.5K
10:55 4,677.85 4,677.85 4,675.54 4,676.75 333,236.1K
10:56 4,677.32 4,678.18 4,675.10 4,678.18 206,563.3K
10:57 4,680.09 4,681.31 4,678.88 4,678.88 293,739.1K
10:58 4,677.68 4,677.68 4,671.73 4,671.73 243,185.1K
10:59 4,672.10 4,675.39 4,672.01 4,675.39 154,101.6K
11:00 4,675.90 4,677.66 4,673.89 4,673.96 186,521.1K
11:01 4,673.91 4,673.91 4,670.89 4,671.02 168,165.9K
11:02 4,670.59 4,670.59 4,666.14 4,666.35 262,994.2K
11:03 4,666.00 4,669.88 4,661.87 4,661.87 240,158.6K
11:04 4,659.91 4,663.18 4,659.25 4,660.76 308,113.7K
11:05 4,660.72 4,661.15 4,658.84 4,660.76 131,578.9K
11:06 4,660.84 4,664.76 4,660.84 4,662.51 164,513.5K
11:07 4,660.57 4,663.61 4,660.57 4,663.17 175,853.0K
11:08 4,662.44 4,662.78 4,659.86 4,659.86 123,886.0K
11:09 4,658.41 4,658.72 4,654.65 4,656.37 174,036.1K
11:10 4,656.07 4,658.16 4,655.11 4,657.94 170,654.2K
11:11 4,657.64 4,658.51 4,655.06 4,655.06 110,495.7K
11:12 4,654.78 4,654.90 4,654.02 4,654.88 96,749.4K
11:13 4,658.16 4,660.53 4,658.16 4,660.53 199,618.7K
11:14 4,660.89 4,662.44 4,660.42 4,662.09 140,470.6K
11:15 4,661.81 4,661.81 4,657.89 4,657.89 215,346.9K
11:16 4,658.97 4,658.97 4,655.96 4,656.64 169,250.2K
11:17 4,656.02 4,659.84 4,655.47 4,659.84 98,591.2K
11:18 4,659.07 4,659.25 4,656.83 4,657.20 114,355.5K
11:19 4,657.93 4,658.17 4,657.00 4,657.35 72,165.2K
11:20 4,657.32 4,657.32 4,651.18 4,651.18 197,646.7K
11:21 4,648.60 4,653.89 4,648.60 4,653.34 167,665.6K
11:22 4,652.58 4,652.58 4,649.50 4,649.64 91,331.3K
11:23 4,648.31 4,648.31 4,645.14 4,645.56 375,433.3K
11:24 4,645.61 4,646.67 4,644.08 4,645.51 130,216.2K
11:25 4,645.56 4,649.33 4,645.56 4,647.78 83,999.2K
11:26 4,647.92 4,648.17 4,647.00 4,648.10 45,556.2K
11:27 4,650.50 4,650.50 4,648.50 4,648.95 87,977.3K
11:28 4,650.26 4,652.63 4,649.05 4,649.05 84,691.7K
11:29 4,648.47 4,653.27 4,648.47 4,653.15 95,106.0K
11:30 4,653.14 4,656.39 4,653.14 4,656.37 111,636.8K
11:31 4,655.53 4,655.83 4,650.65 4,651.77 68,444.4K
11:32 4,652.42 4,652.42 4,649.19 4,649.19 45,941.7K
11:33 4,649.69 4,649.69 4,645.66 4,645.66 55,688.0K
11:34 4,645.53 4,647.63 4,645.53 4,646.92 90,589.3K
11:35 4,646.84 4,650.21 4,646.35 4,650.17 57,598.4K
11:36 4,650.70 4,650.70 4,647.58 4,647.58 45,633.5K
11:37 4,648.13 4,648.54 4,646.13 4,646.13 41,761.3K
11:38 4,647.79 4,650.55 4,647.79 4,650.55 50,609.8K
11:39 4,650.85 4,650.98 4,648.64 4,648.64 38,754.1K
11:40 4,648.10 4,649.61 4,648.10 4,648.67 21,431.7K
11:41 4,649.07 4,650.37 4,649.07 4,649.68 29,472.1K
11:42 4,649.18 4,654.13 4,649.18 4,654.13 145,899.6K
11:43 4,654.50 4,654.50 4,648.54 4,648.97 83,430.3K
11:44 4,649.44 4,652.08 4,649.44 4,650.69 77,112.9K
11:45 4,650.16 4,650.41 4,646.97 4,647.40 58,000.0K
11:46 4,647.79 4,648.03 4,647.07 4,647.07 31,333.3K
11:47 4,646.83 4,653.87 4,646.83 4,653.87 50,355.8K
11:48 4,653.39 4,653.39 4,650.30 4,650.59 29,980.8K
11:49 4,651.98 4,651.98 4,650.64 4,651.87 16,072.4K
11:50 4,651.70 4,651.70 4,649.06 4,649.42 46,596.5K
11:51 4,649.47 4,649.89 4,647.08 4,647.35 65,269.7K
11:52 4,647.51 4,648.90 4,646.73 4,646.73 64,867.9K
11:53 4,646.38 4,646.38 4,641.91 4,644.11 145,853.8K
11:54 4,644.78 4,644.78 4,639.96 4,640.13 79,958.3K
11:55 4,639.33 4,641.46 4,638.22 4,641.46 100,898.2K
11:56 4,641.38 4,641.38 4,638.15 4,638.15 58,152.0K
11:57 4,638.24 4,638.24 4,633.79 4,633.79 208,066.2K
11:58 4,633.60 4,633.60 4,630.46 4,630.46 102,655.4K
11:59 4,630.47 4,638.29 4,630.47 4,638.29 147,811.1K
12:00 4,638.39 4,638.39 4,631.03 4,631.82 77,757.0K
12:01 4,632.14 4,637.42 4,631.65 4,637.42 78,608.9K
12:02 4,637.39 4,640.82 4,637.39 4,640.41 82,204.4K
12:03 4,639.08 4,639.08 4,630.75 4,630.75 82,622.0K
12:04 4,630.64 4,631.92 4,630.25 4,631.37 79,049.9K
12:05 4,631.37 4,633.26 4,628.12 4,628.34 92,729.4K
12:06 4,628.06 4,628.06 4,620.79 4,621.38 283,082.9K
12:07 4,621.85 4,625.71 4,621.85 4,625.71 110,897.9K
12:08 4,624.81 4,624.81 4,622.01 4,622.54 184,839.7K
12:09 4,622.17 4,622.25 4,621.14 4,621.51 121,291.5K
12:10 4,621.67 4,626.20 4,621.45 4,625.73 81,113.6K
12:11 4,625.53 4,626.23 4,623.22 4,623.22 57,650.7K
12:12 4,623.20 4,625.76 4,623.00 4,625.76 62,342.2K
12:13 4,626.95 4,627.01 4,620.69 4,621.08 118,247.5K
12:14 4,620.86 4,622.49 4,620.53 4,622.33 76,078.7K
12:15 4,622.48 4,622.48 4,616.03 4,616.03 173,981.3K
12:16 4,615.68 4,616.81 4,615.68 4,616.17 161,455.2K
12:17 4,616.11 4,619.52 4,616.02 4,618.17 121,059.0K
12:18 4,617.16 4,617.78 4,613.80 4,613.80 118,797.8K
12:19 4,615.29 4,615.39 4,614.52 4,614.96 53,216.9K
12:20 4,615.37 4,623.44 4,615.37 4,623.44 136,116.8K
12:21 4,624.09 4,624.09 4,623.51 4,623.60 69,314.8K
12:22 4,623.88 4,623.88 4,620.12 4,621.84 80,105.9K
12:23 4,623.40 4,623.40 4,620.60 4,621.18 78,592.5K
12:24 4,621.22 4,625.81 4,620.38 4,625.81 129,641.7K
12:25 4,625.75 4,632.66 4,623.22 4,632.66 156,119.3K
12:26 4,631.94 4,631.94 4,621.89 4,621.89 153,862.7K
12:27 4,623.23 4,623.76 4,622.96 4,623.20 41,163.3K
12:28 4,623.18 4,623.18 4,614.20 4,614.30 185,139.1K
12:29 4,615.73 4,618.39 4,615.73 4,618.39 88,270.6K
12:30 4,618.50 4,618.50 4,611.13 4,611.13 136,725.0K
12:31 4,611.23 4,617.50 4,611.23 4,615.19 101,438.3K
12:32 4,614.19 4,615.23 4,614.19 4,614.89 35,942.4K
12:33 4,614.82 4,618.32 4,613.90 4,618.32 143,258.7K
12:34 4,618.66 4,620.11 4,618.66 4,618.75 99,132.1K
12:35 4,618.73 4,618.73 4,613.84 4,614.09 109,533.1K
12:36 4,613.82 4,617.09 4,613.82 4,617.09 59,748.3K
12:37 4,617.74 4,618.33 4,615.72 4,618.33 66,133.7K
12:38 4,619.14 4,625.05 4,619.14 4,625.05 189,196.8K
12:39 4,625.24 4,625.72 4,621.91 4,621.91 100,272.5K
12:40 4,622.07 4,626.69 4,622.07 4,626.69 48,071.9K
12:41 4,626.90 4,626.90 4,623.11 4,625.14 82,354.4K
12:42 4,625.29 4,628.89 4,625.29 4,628.22 74,001.3K
12:43 4,628.09 4,631.82 4,628.09 4,630.97 130,905.7K
12:44 4,631.78 4,632.74 4,631.52 4,631.52 155,954.8K
12:45 4,630.88 4,634.35 4,630.27 4,634.35 112,507.8K
12:46 4,634.97 4,635.26 4,624.66 4,624.66 133,931.3K
12:47 4,625.70 4,625.83 4,624.14 4,624.40 70,833.9K
12:48 4,624.18 4,624.36 4,618.22 4,618.22 126,398.9K
12:49 4,618.09 4,618.09 4,615.78 4,617.04 67,434.1K
12:50 4,616.95 4,619.27 4,616.19 4,618.85 60,342.1K
12:51 4,619.00 4,619.00 4,612.67 4,612.67 113,583.2K
12:52 4,612.57 4,612.94 4,610.46 4,612.57 83,613.2K
12:53 4,612.46 4,613.94 4,612.46 4,613.73 44,888.1K
12:54 4,614.02 4,614.02 4,612.87 4,613.70 63,568.2K
12:55 4,613.72 4,615.32 4,613.67 4,615.11 52,918.2K
12:56 4,615.26 4,616.89 4,612.12 4,612.12 72,646.5K
12:57 4,611.88 4,612.92 4,611.63 4,612.92 37,468.4K
12:58 4,614.51 4,614.85 4,612.96 4,613.59 185,358.6K
12:59 4,613.48 4,614.43 4,612.99 4,613.55 76,936.7K
13:00 4,613.57 4,613.57 4,607.68 4,608.71 145,067.0K
13:01 4,608.90 4,609.27 4,607.24 4,609.27 78,761.2K
13:02 4,608.87 4,608.87 4,604.91 4,605.09 127,148.8K
13:03 4,605.15 4,605.72 4,603.93 4,603.93 158,839.1K
13:04 4,604.23 4,606.34 4,603.54 4,603.54 85,566.2K
13:05 4,603.62 4,607.40 4,603.55 4,607.40 163,471.4K
13:06 4,607.67 4,608.17 4,606.79 4,607.16 87,554.0K
13:07 4,607.21 4,607.92 4,607.00 4,607.85 48,536.0K
13:08 4,608.99 4,612.29 4,608.99 4,612.22 83,592.2K
13:09 4,611.62 4,611.62 4,607.76 4,608.71 91,057.9K
13:10 4,608.46 4,608.89 4,608.07 4,608.54 29,556.8K
13:11 4,607.56 4,608.76 4,606.81 4,607.16 57,216.0K
13:12 4,607.10 4,607.49 4,600.90 4,601.77 214,496.8K
13:13 4,601.73 4,604.17 4,601.73 4,602.32 133,862.4K
13:14 4,600.71 4,601.00 4,598.05 4,600.30 219,829.3K
13:15 4,600.28 4,601.42 4,599.22 4,599.51 114,556.4K
13:16 4,599.45 4,602.38 4,599.34 4,602.38 81,667.7K
13:17 4,602.49 4,604.87 4,601.78 4,602.26 117,217.6K
13:18 4,602.47 4,605.23 4,602.47 4,604.43 92,933.1K
13:19 4,604.89 4,604.89 4,598.80 4,600.79 92,697.1K
13:20 4,600.74 4,604.42 4,600.74 4,604.18 55,341.1K
13:21 4,604.49 4,605.70 4,604.49 4,605.22 47,468.4K
13:22 4,605.35 4,606.69 4,604.44 4,606.69 64,700.8K
13:23 4,607.17 4,611.08 4,607.17 4,609.71 86,383.5K
13:24 4,609.76 4,611.12 4,609.07 4,611.12 63,604.2K
13:25 4,611.37 4,615.78 4,611.37 4,615.78 127,764.7K
13:26 4,615.61 4,615.61 4,609.98 4,611.12 116,818.4K
13:27 4,611.05 4,611.16 4,609.03 4,609.34 56,784.1K
13:28 4,609.93 4,611.49 4,609.85 4,611.49 70,072.8K
13:29 4,611.65 4,611.77 4,607.61 4,607.61 78,700.9K
13:30 4,607.90 4,609.86 4,607.65 4,609.86 65,004.2K
13:31 4,613.32 4,613.50 4,610.32 4,610.32 97,188.0K
13:32 4,612.28 4,614.56 4,612.07 4,613.25 80,473.4K
13:33 4,613.57 4,613.80 4,611.63 4,612.23 31,457.2K
13:34 4,612.33 4,616.23 4,612.33 4,615.54 51,807.1K
13:35 4,615.61 4,615.61 4,613.07 4,614.08 49,596.0K
13:36 4,613.83 4,615.33 4,613.78 4,613.87 54,894.7K
13:37 4,613.90 4,613.90 4,611.50 4,611.50 41,580.9K
13:38 4,611.26 4,611.58 4,610.24 4,611.55 46,114.8K
13:39 4,611.31 4,612.05 4,609.59 4,609.66 41,414.5K
13:40 4,609.80 4,610.59 4,609.80 4,610.28 28,895.0K
13:41 4,612.04 4,613.62 4,612.04 4,613.55 74,794.4K
13:42 4,613.09 4,615.39 4,613.09 4,615.39 51,597.8K
13:43 4,615.42 4,619.62 4,615.42 4,619.62 194,382.4K
13:44 4,619.48 4,619.48 4,617.04 4,618.17 125,754.8K
13:45 4,618.18 4,621.01 4,618.18 4,620.26 90,321.1K
13:46 4,620.42 4,620.87 4,620.38 4,620.70 74,782.2K
13:47 4,620.25 4,620.65 4,618.80 4,620.65 83,109.5K
13:48 4,620.56 4,620.56 4,618.76 4,619.98 32,969.5K
13:49 4,620.03 4,620.47 4,618.56 4,620.47 84,770.5K
13:50 4,621.49 4,621.49 4,619.00 4,619.00 55,012.6K
13:51 4,618.01 4,620.16 4,618.01 4,620.16 59,469.3K
13:52 4,620.16 4,620.38 4,618.28 4,619.20 50,578.0K
13:53 4,619.13 4,619.77 4,617.05 4,617.05 60,374.9K
13:54 4,617.24 4,618.26 4,617.05 4,618.18 56,866.9K
13:55 4,618.02 4,621.03 4,618.02 4,620.90 47,761.5K
13:56 4,621.70 4,621.70 4,617.68 4,618.09 45,396.6K
13:57 4,617.95 4,618.72 4,617.95 4,618.21 38,708.2K
13:58 4,618.38 4,619.35 4,618.21 4,618.25 24,316.4K
13:59 4,618.48 4,618.48 4,617.29 4,617.37 52,779.1K
14:00 4,617.64 4,618.60 4,616.82 4,617.09 27,819.7K
14:01 4,617.54 4,618.54 4,616.69 4,618.54 32,262.8K
14:02 4,618.29 4,618.89 4,617.72 4,618.89 50,294.9K
14:03 4,619.17 4,621.47 4,619.17 4,621.29 81,663.2K
14:04 4,621.63 4,622.46 4,621.63 4,622.46 34,415.8K
14:05 4,622.33 4,622.33 4,618.89 4,618.89 58,133.3K
14:06 4,618.84 4,618.88 4,617.90 4,617.90 53,427.7K
14:07 4,617.44 4,619.30 4,617.44 4,619.26 28,119.4K
14:08 4,619.45 4,620.38 4,618.60 4,620.32 26,563.7K
14:09 4,620.20 4,620.60 4,620.20 4,620.52 14,677.5K
14:10 4,620.22 4,620.98 4,620.20 4,620.98 26,579.1K
14:11 4,621.07 4,621.68 4,621.07 4,621.53 46,053.7K
14:12 4,621.42 4,621.42 4,620.68 4,620.81 118,294.6K
14:13 4,621.00 4,621.34 4,619.64 4,620.19 69,317.0K
14:14 4,619.77 4,619.77 4,618.96 4,618.96 34,066.0K
14:15 4,619.09 4,620.92 4,619.09 4,620.88 75,402.6K
14:16 4,621.03 4,624.28 4,621.03 4,623.24 94,875.0K
14:17 4,623.41 4,623.41 4,618.86 4,618.86 74,614.6K
14:18 4,619.01 4,619.22 4,614.35 4,614.94 124,066.0K
14:19 4,614.91 4,615.69 4,614.68 4,615.25 26,652.8K
14:20 4,614.55 4,614.55 4,610.88 4,610.88 136,133.3K
14:21 4,611.47 4,611.83 4,609.46 4,609.46 47,493.9K
14:22 4,609.36 4,609.79 4,607.84 4,607.84 63,672.0K
14:23 4,607.51 4,607.98 4,607.18 4,607.49 72,309.0K
14:24 4,607.98 4,609.75 4,607.98 4,609.27 109,570.0K
14:25 4,609.20 4,609.20 4,608.21 4,608.39 40,326.4K
14:26 4,608.49 4,608.49 4,607.64 4,608.11 35,018.0K
14:27 4,607.85 4,608.40 4,607.04 4,607.29 70,308.1K
14:28 4,606.59 4,608.74 4,606.51 4,608.74 80,152.0K
14:29 4,608.71 4,613.76 4,608.62 4,613.43 95,372.5K
14:30 4,613.47 4,613.47 4,610.58 4,610.58 18,305.1K
14:31 4,610.19 4,610.35 4,608.25 4,608.47 51,618.0K
14:32 4,607.89 4,608.03 4,606.81 4,606.99 58,972.9K
14:33 4,607.34 4,608.84 4,607.34 4,608.84 20,071.3K
14:34 4,608.84 4,608.84 4,607.52 4,607.66 31,754.8K
14:35 4,607.47 4,612.75 4,607.47 4,612.57 56,555.5K
14:36 4,612.42 4,612.52 4,609.55 4,611.60 51,463.6K
14:37 4,611.84 4,612.70 4,611.37 4,611.39 30,443.8K
14:38 4,611.37 4,613.58 4,611.37 4,613.58 23,903.2K
14:39 4,613.44 4,613.44 4,612.59 4,613.11 16,280.8K
14:40 4,612.96 4,617.75 4,612.74 4,617.74 83,587.6K
14:41 4,617.12 4,617.12 4,614.57 4,614.63 38,072.4K
14:42 4,614.42 4,615.71 4,613.14 4,613.14 25,731.0K
14:43 4,613.05 4,615.37 4,613.05 4,615.07 42,468.8K
14:44 4,614.97 4,616.11 4,614.97 4,616.11 26,892.2K
14:45 4,616.30 4,616.30 4,613.35 4,614.37 51,134.1K
14:46 4,614.76 4,616.06 4,614.48 4,616.05 26,107.7K
14:47 4,616.20 4,616.30 4,615.20 4,615.65 26,046.4K
14:48 4,615.67 4,617.33 4,615.67 4,617.33 11,586.7K
14:49 4,617.58 4,620.51 4,617.58 4,620.51 60,721.4K
14:50 4,623.80 4,624.20 4,620.96 4,620.96 114,750.9K
14:51 4,620.81 4,628.28 4,620.81 4,628.28 62,159.0K
14:52 4,628.72 4,639.74 4,628.72 4,638.34 475,757.3K
14:53 4,637.82 4,639.88 4,634.93 4,637.26 211,476.6K
14:54 4,637.83 4,637.94 4,635.70 4,636.23 93,038.7K
14:55 4,636.55 4,644.61 4,636.54 4,644.54 290,465.6K
14:56 4,644.19 4,653.54 4,644.19 4,653.54 484,956.4K
14:57 4,653.38 4,655.02 4,649.61 4,649.61 315,224.2K
14:58 4,649.10 4,659.14 4,649.10 4,659.14 366,225.9K
14:59 4,659.60 4,659.60 4,656.76 4,658.79 214,580.6K
15:00 4,662.93 4,665.84 4,662.79 4,662.79 405,530.8K
15:01 4,665.19 4,668.79 4,665.19 4,668.20 351,011.2K
15:02 4,667.18 4,667.18 4,662.94 4,665.64 244,569.7K
15:03 4,665.08 4,665.19 4,660.03 4,660.03 166,160.6K
15:04 4,660.70 4,660.70 4,657.66 4,658.06 176,682.0K
15:05 4,658.06 4,664.05 4,658.06 4,664.05 222,998.2K
15:06 4,663.64 4,665.90 4,663.08 4,663.18 200,178.4K
15:07 4,663.56 4,665.68 4,661.50 4,661.55 176,213.2K
15:08 4,661.21 4,670.29 4,661.21 4,670.29 246,356.1K
15:09 4,670.88 4,671.65 4,669.34 4,670.63 312,259.4K
15:10 4,671.40 4,674.47 4,671.40 4,674.00 364,778.9K
15:11 4,674.52 4,675.34 4,673.35 4,673.35 191,209.8K
15:12 4,672.34 4,672.34 4,668.84 4,670.03 224,106.4K
15:13 4,670.60 4,671.19 4,669.63 4,669.63 148,490.2K
15:14 4,669.46 4,669.61 4,667.31 4,667.31 103,003.5K
15:15 4,667.72 4,669.81 4,667.72 4,669.35 108,933.0K
15:16 4,669.26 4,669.26 4,661.96 4,662.37 189,467.7K
15:17 4,662.02 4,662.02 4,658.68 4,658.70 204,397.5K
15:18 4,658.23 4,658.75 4,657.34 4,657.34 114,223.3K
15:19 4,656.48 4,659.22 4,655.16 4,655.16 195,950.1K
15:20 4,654.52 4,655.25 4,653.06 4,653.06 113,195.8K
15:21 4,653.60 4,653.60 4,651.57 4,651.57 132,726.1K
15:22 4,651.20 4,654.41 4,650.31 4,654.41 163,323.0K
15:23 4,654.67 4,661.61 4,654.67 4,660.44 163,765.4K
15:24 4,660.91 4,662.07 4,660.29 4,662.07 88,548.1K
15:25 4,661.76 4,661.76 4,656.40 4,656.50 113,542.7K
15:26 4,656.90 4,659.71 4,656.90 4,658.67 56,763.6K
15:27 4,658.44 4,661.94 4,657.96 4,658.50 72,569.3K
15:28 4,659.17 4,660.44 4,657.21 4,658.06 65,294.2K
15:29 4,658.03 4,658.09 4,654.51 4,655.54 116,446.0K
15:30 4,656.16 4,657.89 4,655.15 4,655.15 64,179.9K
15:31 4,655.39 4,658.95 4,655.39 4,658.66 95,913.2K
15:32 4,658.33 4,658.33 4,651.99 4,653.88 106,906.1K
15:33 4,658.43 4,666.24 4,658.43 4,665.18 240,077.3K
15:34 4,663.77 4,663.77 4,661.51 4,662.70 85,466.1K
15:35 4,662.61 4,662.61 4,660.99 4,661.59 33,100.1K
15:36 4,662.08 4,668.08 4,662.08 4,668.08 99,799.7K
15:37 4,667.96 4,667.96 4,665.69 4,666.12 57,138.7K
15:38 4,666.82 4,666.82 4,659.82 4,661.52 128,871.2K
15:39 4,661.62 4,661.62 4,659.29 4,659.29 50,029.8K
15:40 4,659.48 4,662.21 4,659.48 4,662.21 57,511.5K
15:41 4,662.29 4,662.29 4,661.08 4,661.08 41,812.8K
15:42 4,661.00 4,661.87 4,660.61 4,660.61 34,435.1K
15:43 4,660.29 4,660.97 4,660.06 4,660.26 37,183.1K
15:44 4,659.51 4,659.89 4,658.00 4,658.00 43,865.3K
15:45 4,658.43 4,661.01 4,658.43 4,661.01 36,437.4K
15:46 4,661.64 4,664.88 4,661.64 4,664.74 83,095.8K
15:47 4,664.88 4,666.04 4,663.83 4,665.87 139,356.3K
15:48 4,665.88 4,666.06 4,663.77 4,664.57 99,907.7K
15:49 4,664.78 4,665.67 4,662.92 4,664.29 93,270.6K
15:50 4,664.54 4,665.48 4,662.39 4,663.82 71,082.6K
15:51 4,664.09 4,665.46 4,660.85 4,660.88 51,230.9K
15:52 4,661.10 4,663.52 4,661.10 4,662.93 40,275.3K
15:53 4,663.37 4,663.37 4,661.98 4,662.96 70,218.8K
15:54 4,663.13 4,663.30 4,661.75 4,663.30 119,339.5K
15:55 4,663.27 4,663.27 4,661.80 4,661.93 36,258.1K
15:56 4,662.17 4,664.06 4,662.17 4,664.06 37,167.5K
15:57 4,664.72 4,672.51 4,664.72 4,672.16 312,256.6K
15:58 4,671.76 4,672.85 4,669.42 4,670.31 145,391.3K
15:59 4,670.13 4,672.63 4,670.13 4,672.02 119,525.0K
16:00 4,672.33 4,673.50 4,671.09 4,673.36 111,243.0K
16:01 4,673.32 4,673.72 4,672.95 4,672.95 76,906.0K
16:02 4,672.84 4,673.58 4,669.99 4,669.99 88,743.4K
16:03 4,670.51 4,671.30 4,669.18 4,669.35 44,389.1K
16:04 4,669.46 4,669.46 4,666.87 4,666.87 71,804.3K
16:05 4,666.84 4,668.36 4,666.84 4,668.36 53,608.9K
16:06 4,668.13 4,668.27 4,666.85 4,667.12 65,695.4K
16:07 4,667.49 4,668.78 4,667.49 4,668.19 63,085.2K
16:08 4,667.66 4,667.66 4,663.93 4,663.93 79,662.9K
16:09 4,663.90 4,663.90 4,658.01 4,658.01 231,354.2K
16:10 4,658.71 4,659.09 4,647.74 4,647.74 487,131.8K
16:11 4,647.68 4,650.57 4,647.48 4,650.57 348,792.2K
16:12 4,650.89 4,651.86 4,650.89 4,651.04 131,014.4K
16:13 4,651.00 4,652.54 4,649.12 4,652.54 152,787.8K
16:14 4,652.39 4,652.39 4,651.06 4,651.26 83,571.0K
16:15 4,650.78 4,650.78 4,646.62 4,646.62 121,779.8K
16:16 4,643.72 4,652.03 4,643.72 4,652.03 128,027.1K
16:17 4,651.55 4,651.86 4,649.37 4,650.07 52,140.7K
16:18 4,652.57 4,657.16 4,652.57 4,657.16 109,786.2K
16:19 4,657.02 4,657.86 4,654.52 4,654.90 66,782.5K
16:20 4,654.68 4,654.68 4,649.99 4,650.41 63,958.1K
16:21 4,650.39 4,650.39 4,643.76 4,645.48 118,182.8K
16:22 4,646.01 4,647.94 4,645.51 4,645.51 99,743.8K
16:23 4,644.95 4,647.63 4,644.24 4,647.63 67,243.7K
16:24 4,647.71 4,649.36 4,647.71 4,649.07 64,146.1K
16:25 4,649.19 4,649.71 4,648.16 4,648.53 39,569.9K
16:26 4,648.49 4,648.49 4,643.60 4,643.98 52,472.7K
16:27 4,644.24 4,645.29 4,643.80 4,644.73 43,075.7K
16:28 4,644.56 4,648.40 4,644.28 4,648.40 38,603.2K
16:29 4,647.93 4,648.45 4,647.28 4,648.45 31,120.1K
16:30 4,650.38 4,661.85 4,650.38 4,661.00 246,016.1K
16:31 4,660.33 4,666.44 4,660.33 4,664.43 197,365.7K
16:32 4,664.72 4,664.72 4,662.04 4,662.04 93,014.9K
16:33 4,661.95 4,673.59 4,661.68 4,673.59 260,817.4K
16:34 4,673.76 4,675.15 4,669.28 4,669.28 292,824.4K
16:35 4,669.32 4,686.52 4,669.32 4,685.53 579,871.0K
16:36 4,685.16 4,686.02 4,678.81 4,678.81 230,842.5K
16:37 4,677.55 4,680.37 4,675.17 4,675.17 182,193.4K
16:38 4,677.83 4,681.00 4,676.59 4,677.16 146,368.7K
16:39 4,676.82 4,683.73 4,676.82 4,681.06 270,207.4K
16:40 4,680.40 4,684.41 4,679.70 4,679.70 301,524.2K
16:41 4,679.38 4,679.79 4,671.63 4,671.63 145,304.6K
16:42 4,671.56 4,673.35 4,663.29 4,664.53 276,715.4K
16:43 4,664.56 4,670.13 4,664.56 4,668.65 105,243.1K
16:44 4,669.04 4,669.35 4,668.79 4,668.99 71,729.7K
16:45 4,669.02 4,669.82 4,665.99 4,667.33 90,182.8K
16:46 4,667.60 4,668.44 4,664.81 4,664.81 102,192.4K
16:47 4,663.40 4,663.40 4,660.81 4,662.98 90,830.0K
16:48 4,663.91 4,667.75 4,663.91 4,667.75 49,542.6K
16:49 4,667.83 4,667.83 4,665.01 4,665.09 22,203.9K
16:50 4,665.84 4,667.78 4,665.84 4,667.78 45,544.5K
16:51 4,668.18 4,672.01 4,667.96 4,671.94 125,039.5K
16:52 4,673.00 4,673.00 4,666.63 4,667.50 66,942.6K
16:53 4,667.36 4,670.60 4,667.36 4,669.42 36,843.3K
16:54 4,669.39 4,671.67 4,669.39 4,671.16 39,778.8K
16:55 4,671.36 4,672.85 4,671.02 4,672.67 74,215.4K
16:56 4,672.21 4,673.17 4,672.21 4,672.65 55,489.3K
16:57 4,672.36 4,673.44 4,668.78 4,668.78 56,680.5K
16:58 4,666.31 4,667.53 4,665.01 4,665.24 77,429.0K
16:59 4,664.62 4,665.11 4,664.20 4,664.89 68,981.8K
17:00 4,665.71 4,669.37 4,665.71 4,669.37 59,738.7K
17:01 4,669.31 4,671.93 4,669.23 4,671.93 72,321.0K
17:02 4,671.76 4,671.76 4,665.57 4,666.42 87,527.6K
17:03 4,666.39 4,667.02 4,666.12 4,666.12 31,253.4K
17:04 4,666.07 4,666.44 4,661.82 4,661.82 70,240.4K
17:05 4,661.60 4,664.58 4,660.60 4,660.60 58,180.1K
17:06 4,659.97 4,659.97 4,657.11 4,659.16 156,949.0K
17:07 4,659.04 4,665.76 4,659.04 4,665.76 66,824.4K
17:08 4,665.76 4,669.51 4,665.76 4,665.95 68,735.4K
17:09 4,667.08 4,668.64 4,667.08 4,667.37 36,491.0K
17:10 4,667.37 4,671.60 4,667.37 4,671.36 47,291.3K
17:11 4,670.79 4,671.25 4,669.92 4,670.95 33,459.9K
17:12 4,669.40 4,669.60 4,667.42 4,669.60 52,846.1K
17:13 4,669.32 4,669.35 4,668.01 4,668.01 46,267.5K
17:14 4,667.92 4,668.29 4,666.65 4,666.77 40,401.2K
17:15 4,666.78 4,666.78 4,664.60 4,665.55 42,465.0K
17:16 4,665.99 4,666.80 4,665.59 4,665.89 23,981.7K
17:17 4,666.05 4,667.34 4,666.02 4,667.34 12,416.9K
17:18 4,666.98 4,668.12 4,666.31 4,667.69 47,703.7K
17:19 4,667.98 4,669.63 4,667.98 4,668.95 60,772.7K
17:20 4,668.09 4,668.41 4,666.43 4,666.50 47,915.7K
17:21 4,666.30 4,666.40 4,662.60 4,663.45 58,438.0K
17:22 4,662.78 4,663.55 4,662.78 4,663.27 48,733.0K
17:23 4,663.29 4,663.29 4,661.37 4,661.37 37,666.6K
17:24 4,661.67 4,664.15 4,661.67 4,663.00 37,228.6K
17:25 4,662.96 4,665.40 4,662.95 4,665.40 31,931.7K
17:26 4,665.74 4,665.74 4,663.84 4,664.05 30,072.8K
17:27 4,663.92 4,666.24 4,663.92 4,666.24 51,928.1K
17:28 4,666.36 4,666.36 4,665.62 4,666.25 17,610.6K
17:29 4,666.27 4,667.40 4,666.18 4,667.40 14,300.3K
17:30 4,667.69 4,667.81 4,666.99 4,667.12 62,030.6K
17:31 4,667.27 4,669.73 4,667.27 4,668.77 144,223.4K
17:32 4,668.80 4,668.80 4,667.80 4,667.80 43,195.7K
17:33 4,667.57 4,667.57 4,665.27 4,665.58 53,706.4K
17:34 4,665.41 4,665.48 4,664.99 4,665.28 44,880.2K
17:35 4,665.05 4,668.34 4,664.86 4,667.85 58,763.6K
17:36 4,666.26 4,666.26 4,663.43 4,663.65 81,491.8K
17:37 4,663.62 4,665.05 4,663.62 4,663.94 30,875.7K
17:38 4,663.41 4,663.41 4,659.44 4,659.55 149,659.2K
17:39 4,659.67 4,660.00 4,653.64 4,653.64 133,604.0K
17:40 4,652.99 4,657.53 4,652.99 4,657.53 155,454.0K
17:41 4,658.10 4,658.39 4,656.75 4,657.57 61,319.3K
17:42 4,657.37 4,657.37 4,655.43 4,655.79 80,412.5K
17:43 4,655.14 4,656.03 4,654.07 4,655.55 52,867.8K
17:44 4,655.71 4,661.97 4,655.67 4,659.78 93,012.2K
17:45 4,659.70 4,661.11 4,659.06 4,659.62 42,927.1K
17:46 4,658.54 4,658.54 4,657.00 4,657.00 41,392.2K
17:47 4,656.90 4,657.99 4,656.12 4,656.67 24,380.3K
17:48 4,656.44 4,658.09 4,656.22 4,658.09 56,224.2K
17:49 4,657.26 4,659.20 4,657.06 4,657.39 38,620.2K
17:50 4,657.31 4,660.05 4,657.24 4,660.05 30,341.6K
17:51 4,660.40 4,663.73 4,660.40 4,663.73 89,680.0K
17:52 4,663.72 4,663.72 4,660.62 4,660.69 23,711.3K
17:53 4,660.64 4,662.01 4,660.60 4,660.60 38,450.5K
17:54 4,660.25 4,661.01 4,659.99 4,660.85 25,206.4K
17:55 4,660.52 4,661.82 4,658.55 4,661.82 77,199.8K
17:56 4,661.98 4,664.20 4,661.84 4,663.39 108,253.7K
17:57 4,662.77 4,664.61 4,662.71 4,664.61 43,599.4K
17:58 4,664.60 4,666.19 4,664.46 4,666.19 88,618.2K
17:59 4,666.12 4,667.25 4,665.55 4,665.55 54,819.3K
18:00 4,665.54 4,666.78 4,663.57 4,664.75 41,991.6K
18:01 4,664.44 4,667.21 4,664.27 4,667.21 42,689.4K
18:02 4,666.95 4,666.95 4,663.84 4,664.40 47,905.2K
18:03 4,664.59 4,664.84 4,660.33 4,660.33 62,702.6K
18:04 4,659.96 4,659.96 4,658.25 4,659.52 106,488.5K
18:05 4,659.39 4,661.45 4,659.39 4,660.50 53,089.2K
18:06 4,660.54 4,661.94 4,659.65 4,660.21 39,798.6K
18:07 4,660.27 4,661.55 4,659.63 4,659.63 17,544.5K
18:08 4,659.49 4,659.65 4,656.80 4,656.87 56,866.4K
18:09 4,655.19 4,656.24 4,655.19 4,656.14 58,411.8K
18:10 4,656.14 4,660.06 4,655.84 4,660.06 68,253.4K
18:11 4,660.77 4,661.14 4,659.76 4,659.76 63,706.9K
18:12 4,659.27 4,659.27 4,658.12 4,658.12 44,147.6K
18:13 4,659.07 4,661.41 4,658.83 4,660.85 44,845.8K
18:14 4,660.73 4,661.67 4,660.12 4,661.60 19,796.4K
18:15 4,661.25 4,662.37 4,660.80 4,661.77 28,672.2K
18:16 4,661.73 4,661.73 4,660.51 4,660.59 20,346.6K
18:17 4,660.44 4,662.04 4,659.81 4,662.04 62,211.4K
18:18 4,661.71 4,662.20 4,661.60 4,661.68 15,327.1K
18:19 4,661.37 4,661.37 4,659.83 4,659.83 25,336.2K
18:20 4,659.84 4,660.73 4,659.32 4,660.58 15,647.4K
18:21 4,659.20 4,659.57 4,658.07 4,658.28 42,160.6K
18:22 4,658.19 4,659.52 4,658.18 4,658.99 30,776.6K
18:23 4,659.49 4,660.47 4,659.17 4,660.47 36,262.3K
18:24 4,661.60 4,666.80 4,661.60 4,664.82 170,944.8K
18:25 4,665.02 4,665.02 4,662.20 4,662.26 64,982.5K
18:26 4,662.71 4,663.21 4,662.01 4,662.80 35,040.1K
18:27 4,662.74 4,663.38 4,661.58 4,661.63 22,023.8K
18:28 4,661.07 4,662.23 4,660.63 4,660.63 24,755.5K
18:29 4,660.74 4,661.25 4,660.20 4,660.87 17,845.5K
18:30 4,660.90 4,662.79 4,660.90 4,662.64 24,235.6K
18:31 4,662.56 4,662.89 4,661.86 4,662.04 29,090.9K
18:32 4,661.13 4,661.82 4,661.13 4,661.34 25,025.8K
18:33 4,661.90 4,662.88 4,661.24 4,661.24 31,884.6K
18:34 4,660.73 4,661.32 4,660.68 4,661.20 11,385.5K
18:35 4,660.37 4,660.37 4,659.03 4,659.39 56,384.9K
18:36 4,659.92 4,661.03 4,659.84 4,659.84 42,931.6K
18:37 4,659.44 4,659.98 4,659.23 4,659.79 23,384.0K
18:38 4,659.91 4,661.64 4,659.91 4,661.31 64,980.4K
18:39 4,661.58 4,662.44 4,661.54 4,662.04 53,341.9K
18:40 4,661.81 4,661.81 4,661.81 4,661.81 7,575.6K
18:51 4,663.55 4,663.55 4,663.55 4,663.55 119,626.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible