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 4,698.50 4,701.81 4,695.42 4,695.42 470,165.4K
10:01 4,693.56 4,699.41 4,692.74 4,699.41 418,022.3K
10:02 4,703.03 4,704.88 4,698.73 4,704.05 555,046.1K
10:03 4,703.75 4,706.81 4,702.24 4,703.42 385,913.0K
10:04 4,700.83 4,701.06 4,696.41 4,696.41 347,033.4K
10:05 4,696.62 4,699.56 4,696.06 4,699.56 231,251.8K
10:06 4,700.42 4,700.42 4,691.42 4,691.42 281,867.4K
10:07 4,691.68 4,692.56 4,689.58 4,689.58 233,833.9K
10:08 4,689.81 4,695.71 4,689.42 4,695.71 208,896.7K
10:09 4,694.86 4,695.01 4,691.29 4,691.29 153,579.6K
10:10 4,691.13 4,694.78 4,689.28 4,693.95 131,191.4K
10:11 4,693.72 4,696.42 4,693.72 4,693.93 162,037.1K
10:12 4,692.68 4,692.68 4,684.84 4,684.84 207,662.4K
10:13 4,685.71 4,691.38 4,685.71 4,689.50 156,966.0K
10:14 4,687.84 4,688.15 4,685.18 4,685.56 110,453.2K
10:15 4,687.43 4,689.74 4,687.43 4,689.46 146,027.7K
10:16 4,689.21 4,696.68 4,689.09 4,696.39 174,938.9K
10:17 4,697.01 4,697.01 4,691.55 4,696.18 152,477.8K
10:18 4,695.52 4,703.80 4,695.52 4,701.23 322,684.7K
10:19 4,700.97 4,702.06 4,696.36 4,701.99 161,724.2K
10:20 4,701.73 4,704.78 4,700.71 4,703.81 382,371.9K
10:21 4,703.52 4,703.52 4,701.39 4,703.40 194,990.8K
10:22 4,702.71 4,703.48 4,702.08 4,703.40 127,032.6K
10:23 4,703.84 4,703.86 4,700.44 4,701.36 116,146.5K
10:24 4,701.27 4,701.65 4,700.07 4,700.87 74,179.1K
10:25 4,699.13 4,699.63 4,697.78 4,699.63 127,356.2K
10:26 4,700.15 4,701.77 4,698.91 4,701.43 130,150.8K
10:27 4,700.72 4,701.62 4,700.72 4,701.25 70,240.9K
10:28 4,701.64 4,701.64 4,696.96 4,696.96 102,126.5K
10:29 4,697.17 4,697.17 4,694.20 4,695.84 139,333.7K
10:30 4,697.32 4,698.40 4,696.11 4,696.11 94,914.2K
10:31 4,696.07 4,696.64 4,695.24 4,696.64 87,299.6K
10:32 4,696.20 4,696.89 4,693.96 4,696.89 100,570.8K
10:33 4,697.22 4,699.01 4,696.21 4,696.21 83,526.0K
10:34 4,696.38 4,700.69 4,696.38 4,700.05 83,283.3K
10:35 4,700.26 4,700.26 4,697.49 4,697.49 55,693.4K
10:36 4,697.63 4,697.63 4,695.49 4,696.77 84,346.2K
10:37 4,695.97 4,696.19 4,694.36 4,694.50 66,473.9K
10:38 4,694.97 4,696.96 4,694.97 4,695.43 45,764.6K
10:39 4,695.42 4,695.42 4,692.93 4,692.93 81,619.7K
10:40 4,693.27 4,693.44 4,690.40 4,693.44 155,396.0K
10:41 4,693.37 4,694.01 4,691.85 4,694.01 55,351.7K
10:42 4,695.49 4,695.49 4,689.94 4,689.94 130,914.8K
10:43 4,689.66 4,694.22 4,689.66 4,692.69 71,794.5K
10:44 4,692.29 4,695.02 4,692.10 4,695.02 68,308.0K
10:45 4,695.31 4,697.61 4,694.17 4,696.12 90,805.7K
10:46 4,696.51 4,700.31 4,696.51 4,700.31 121,493.3K
10:47 4,700.39 4,700.39 4,699.24 4,699.24 90,250.3K
10:48 4,699.50 4,699.91 4,697.73 4,697.73 46,011.5K
10:49 4,697.87 4,698.59 4,696.77 4,696.93 40,394.8K
10:50 4,696.68 4,697.12 4,695.94 4,696.01 57,293.4K
10:51 4,695.45 4,697.08 4,694.91 4,697.08 65,124.9K
10:52 4,696.27 4,696.27 4,694.62 4,694.84 50,620.7K
10:53 4,695.12 4,695.77 4,694.60 4,694.60 67,833.5K
10:54 4,694.47 4,696.62 4,694.30 4,695.35 101,387.2K
10:55 4,695.20 4,695.71 4,694.92 4,695.61 55,536.5K
10:56 4,695.65 4,698.28 4,695.65 4,698.28 98,585.6K
10:57 4,698.94 4,701.12 4,698.94 4,700.92 128,356.5K
10:58 4,700.83 4,701.53 4,699.44 4,699.44 56,129.1K
10:59 4,699.37 4,700.85 4,699.30 4,700.85 43,408.7K
11:00 4,700.09 4,700.33 4,699.20 4,699.31 54,608.1K
11:01 4,699.38 4,701.11 4,699.38 4,700.96 50,994.0K
11:02 4,699.96 4,700.30 4,699.11 4,699.11 57,505.5K
11:03 4,699.28 4,699.28 4,697.68 4,698.07 71,552.3K
11:04 4,698.03 4,698.20 4,693.61 4,693.61 109,125.7K
11:05 4,691.94 4,694.47 4,690.44 4,694.47 94,343.7K
11:06 4,693.15 4,693.79 4,692.74 4,692.74 61,236.8K
11:07 4,691.92 4,691.95 4,689.39 4,690.21 127,945.6K
11:08 4,690.69 4,694.58 4,690.69 4,693.36 58,597.6K
11:09 4,693.33 4,693.33 4,688.99 4,689.22 98,668.7K
11:10 4,689.30 4,691.93 4,689.26 4,691.93 123,899.9K
11:11 4,692.43 4,692.43 4,687.91 4,688.40 99,875.2K
11:12 4,688.61 4,688.63 4,683.75 4,683.75 161,180.2K
11:13 4,683.97 4,688.74 4,683.97 4,688.74 132,774.1K
11:14 4,688.34 4,692.73 4,687.31 4,692.73 99,367.9K
11:15 4,692.06 4,692.25 4,689.52 4,689.53 39,988.0K
11:16 4,689.49 4,689.49 4,686.61 4,687.72 70,286.3K
11:17 4,687.81 4,689.22 4,687.05 4,689.22 59,352.7K
11:18 4,689.08 4,689.08 4,684.49 4,684.85 132,455.8K
11:19 4,684.91 4,686.90 4,684.91 4,686.09 93,257.1K
11:20 4,686.84 4,686.84 4,683.04 4,683.32 227,624.0K
11:21 4,683.87 4,685.54 4,683.87 4,684.85 81,342.6K
11:22 4,684.62 4,686.38 4,683.96 4,686.29 71,735.4K
11:23 4,685.43 4,686.47 4,684.52 4,686.47 74,242.7K
11:24 4,686.56 4,687.10 4,685.13 4,685.13 53,046.9K
11:25 4,685.14 4,685.35 4,683.10 4,683.30 70,914.2K
11:26 4,683.53 4,684.07 4,682.79 4,684.07 84,525.6K
11:27 4,684.45 4,684.82 4,682.92 4,682.92 77,379.0K
11:28 4,683.45 4,685.33 4,683.45 4,685.10 61,299.2K
11:29 4,685.01 4,685.01 4,684.06 4,684.27 63,831.9K
11:30 4,683.90 4,683.90 4,680.20 4,680.20 142,841.7K
11:31 4,680.20 4,681.62 4,679.78 4,681.62 139,482.4K
11:32 4,681.68 4,683.47 4,681.68 4,682.87 64,737.2K
11:33 4,683.13 4,686.83 4,683.13 4,686.10 68,707.1K
11:34 4,686.28 4,686.28 4,682.78 4,682.78 51,387.2K
11:35 4,682.77 4,683.93 4,682.72 4,683.93 35,602.0K
11:36 4,683.73 4,684.21 4,683.21 4,683.46 41,638.2K
11:37 4,683.06 4,685.84 4,682.51 4,685.51 65,040.5K
11:38 4,686.50 4,688.16 4,685.08 4,688.16 96,719.8K
11:39 4,689.07 4,689.37 4,687.34 4,687.51 85,108.4K
11:40 4,688.19 4,693.95 4,688.19 4,692.98 170,235.8K
11:41 4,692.56 4,692.92 4,691.27 4,691.54 100,623.7K
11:42 4,691.03 4,692.86 4,691.03 4,692.86 40,769.1K
11:43 4,692.65 4,692.65 4,691.93 4,692.37 37,323.0K
11:44 4,692.45 4,692.62 4,692.14 4,692.62 23,329.4K
11:45 4,692.59 4,693.47 4,691.29 4,692.58 95,319.6K
11:46 4,692.40 4,693.13 4,692.36 4,692.45 83,269.3K
11:47 4,692.41 4,693.69 4,691.89 4,693.42 33,153.6K
11:48 4,693.57 4,693.92 4,691.43 4,691.43 64,259.9K
11:49 4,691.08 4,691.08 4,688.93 4,689.59 59,624.4K
11:50 4,689.12 4,689.60 4,688.74 4,688.74 34,692.2K
11:51 4,688.96 4,689.48 4,688.43 4,688.47 34,501.9K
11:52 4,688.16 4,688.35 4,685.21 4,685.21 59,857.4K
11:53 4,685.37 4,685.74 4,685.09 4,685.32 72,663.1K
11:54 4,685.49 4,686.40 4,685.49 4,685.83 22,486.2K
11:55 4,685.75 4,687.60 4,685.40 4,687.28 25,021.2K
11:56 4,687.09 4,689.43 4,686.67 4,689.43 43,772.0K
11:57 4,689.44 4,689.88 4,689.03 4,689.03 20,203.6K
11:58 4,688.98 4,689.12 4,686.86 4,686.86 28,197.8K
11:59 4,686.84 4,687.23 4,685.94 4,687.23 34,961.2K
12:00 4,686.80 4,686.80 4,685.28 4,685.36 35,300.5K
12:01 4,685.82 4,685.82 4,683.53 4,683.54 93,712.5K
12:02 4,683.66 4,684.19 4,682.33 4,682.33 118,794.4K
12:03 4,682.59 4,683.19 4,681.90 4,681.96 71,034.5K
12:04 4,682.01 4,682.36 4,680.64 4,680.64 108,809.5K
12:05 4,680.85 4,680.87 4,679.09 4,679.09 62,234.6K
12:06 4,679.32 4,679.76 4,679.28 4,679.61 58,152.3K
12:07 4,679.71 4,679.73 4,678.39 4,678.39 141,075.2K
12:08 4,678.18 4,679.17 4,678.08 4,679.12 129,796.9K
12:09 4,679.76 4,680.65 4,678.12 4,678.27 51,532.5K
12:10 4,677.89 4,677.89 4,674.88 4,674.88 106,925.9K
12:11 4,674.82 4,675.58 4,673.97 4,674.77 117,297.8K
12:12 4,675.86 4,675.86 4,674.62 4,674.70 42,708.1K
12:13 4,673.76 4,674.96 4,672.62 4,674.51 69,884.0K
12:14 4,674.24 4,676.82 4,673.90 4,676.64 86,764.2K
12:15 4,676.72 4,676.83 4,675.67 4,675.67 46,008.0K
12:16 4,675.72 4,678.03 4,675.43 4,677.69 76,371.3K
12:17 4,678.21 4,678.29 4,677.60 4,677.65 83,808.7K
12:18 4,677.76 4,678.73 4,677.24 4,678.10 65,707.4K
12:19 4,677.84 4,677.84 4,676.09 4,676.23 32,658.6K
12:20 4,676.68 4,676.80 4,676.41 4,676.44 28,243.0K
12:21 4,676.52 4,677.38 4,676.52 4,677.10 90,232.3K
12:22 4,676.83 4,677.44 4,676.05 4,677.44 77,281.5K
12:23 4,677.32 4,677.83 4,676.79 4,677.02 71,477.1K
12:24 4,676.67 4,676.83 4,675.57 4,675.57 49,246.8K
12:25 4,675.66 4,675.69 4,675.20 4,675.49 35,096.9K
12:26 4,675.20 4,675.31 4,674.03 4,674.46 39,072.0K
12:27 4,674.51 4,677.16 4,674.51 4,677.10 69,047.3K
12:28 4,678.04 4,679.16 4,678.04 4,678.57 82,539.9K
12:29 4,678.26 4,680.34 4,678.07 4,680.34 104,377.0K
12:30 4,680.23 4,683.29 4,680.23 4,682.06 102,321.1K
12:31 4,681.60 4,682.53 4,681.04 4,681.11 65,852.6K
12:32 4,681.64 4,681.90 4,680.72 4,680.72 43,397.0K
12:33 4,680.70 4,680.70 4,675.35 4,675.35 68,295.4K
12:34 4,674.96 4,678.98 4,674.92 4,678.22 115,671.0K
12:35 4,677.78 4,677.93 4,675.52 4,676.28 84,290.8K
12:36 4,676.37 4,677.66 4,675.08 4,675.58 196,997.4K
12:37 4,675.36 4,675.36 4,674.51 4,674.90 66,539.8K
12:38 4,677.27 4,678.15 4,677.27 4,677.51 52,686.8K
12:39 4,677.10 4,677.10 4,674.58 4,676.66 63,268.4K
12:40 4,675.86 4,676.48 4,675.85 4,676.30 25,035.6K
12:41 4,676.22 4,677.48 4,675.72 4,676.85 104,398.6K
12:42 4,675.26 4,675.26 4,672.38 4,672.38 82,395.6K
12:43 4,674.39 4,678.71 4,674.39 4,675.17 146,251.4K
12:44 4,675.10 4,676.83 4,675.10 4,676.80 54,284.2K
12:45 4,677.09 4,679.79 4,677.05 4,679.79 81,250.4K
12:46 4,679.98 4,680.87 4,677.67 4,678.93 76,306.2K
12:47 4,679.24 4,682.71 4,679.18 4,682.71 123,004.3K
12:48 4,683.16 4,685.30 4,681.69 4,683.17 124,958.1K
12:49 4,683.21 4,684.03 4,681.91 4,682.26 54,230.5K
12:50 4,682.66 4,684.66 4,682.66 4,684.66 44,984.3K
12:51 4,684.61 4,686.01 4,684.61 4,686.01 165,573.5K
12:52 4,686.30 4,686.30 4,683.30 4,683.30 70,904.9K
12:53 4,682.90 4,683.55 4,682.90 4,683.55 16,735.2K
12:54 4,683.53 4,683.53 4,681.66 4,681.66 19,301.4K
12:55 4,681.95 4,682.11 4,679.47 4,679.49 65,197.4K
12:56 4,679.46 4,679.72 4,677.08 4,677.73 77,189.2K
12:57 4,677.75 4,678.02 4,677.16 4,677.55 62,048.0K
12:58 4,677.44 4,678.20 4,676.55 4,676.86 74,309.4K
12:59 4,676.43 4,676.86 4,676.20 4,676.86 37,427.6K
13:00 4,677.99 4,679.65 4,677.99 4,678.99 71,302.3K
13:01 4,679.13 4,681.02 4,678.83 4,680.10 45,141.6K
13:02 4,680.07 4,681.89 4,680.07 4,681.84 84,841.8K
13:03 4,682.21 4,686.63 4,682.21 4,686.63 317,482.5K
13:04 4,687.07 4,690.41 4,686.16 4,689.44 210,600.1K
13:05 4,689.47 4,689.47 4,686.49 4,686.49 82,678.8K
13:06 4,686.28 4,686.28 4,685.19 4,685.47 47,465.0K
13:07 4,685.98 4,688.64 4,685.98 4,687.94 41,282.8K
13:08 4,688.12 4,688.12 4,687.28 4,687.70 47,189.9K
13:09 4,687.12 4,687.83 4,686.56 4,686.56 43,104.4K
13:10 4,686.49 4,686.55 4,685.88 4,686.55 32,806.5K
13:11 4,687.11 4,688.02 4,687.07 4,688.02 37,040.8K
13:12 4,687.57 4,689.53 4,687.45 4,689.31 48,417.1K
13:13 4,688.48 4,688.81 4,687.17 4,688.49 35,031.4K
13:14 4,688.38 4,688.99 4,687.54 4,687.54 33,386.8K
13:15 4,687.07 4,687.51 4,686.73 4,686.73 43,327.7K
13:16 4,686.56 4,686.56 4,683.08 4,683.08 52,563.1K
13:17 4,683.10 4,685.15 4,682.97 4,685.15 28,760.0K
13:18 4,685.09 4,685.09 4,684.04 4,684.04 22,805.8K
13:19 4,684.24 4,685.01 4,683.83 4,685.01 26,079.9K
13:20 4,684.78 4,684.78 4,682.52 4,683.75 49,303.0K
13:21 4,683.48 4,684.05 4,682.78 4,684.05 32,243.9K
13:22 4,684.10 4,684.96 4,683.48 4,684.75 13,715.4K
13:23 4,685.00 4,685.21 4,683.00 4,683.00 24,245.3K
13:24 4,683.78 4,684.17 4,683.62 4,683.68 20,376.8K
13:25 4,683.12 4,683.24 4,682.36 4,682.36 19,135.5K
13:26 4,682.37 4,682.37 4,681.68 4,681.68 52,949.3K
13:27 4,682.06 4,682.63 4,681.35 4,681.35 43,930.8K
13:28 4,681.25 4,682.44 4,681.25 4,681.75 48,939.3K
13:29 4,681.68 4,681.74 4,679.13 4,679.79 102,281.1K
13:30 4,679.66 4,680.49 4,679.30 4,679.48 40,550.5K
13:31 4,679.05 4,679.75 4,678.59 4,679.75 47,705.2K
13:32 4,679.78 4,680.33 4,676.59 4,676.59 39,144.2K
13:33 4,676.02 4,676.21 4,675.36 4,675.76 39,510.6K
13:34 4,676.14 4,676.27 4,675.66 4,675.77 55,509.8K
13:35 4,675.19 4,677.30 4,674.81 4,677.30 47,345.7K
13:36 4,677.36 4,677.68 4,677.19 4,677.68 31,395.9K
13:37 4,676.71 4,676.73 4,675.63 4,675.63 32,377.0K
13:38 4,675.74 4,676.25 4,674.21 4,674.36 30,022.7K
13:39 4,674.23 4,675.41 4,674.10 4,674.59 38,926.9K
13:40 4,674.78 4,675.89 4,674.74 4,675.89 20,945.1K
13:41 4,675.31 4,675.76 4,675.17 4,675.76 24,548.4K
13:42 4,675.68 4,677.34 4,675.60 4,677.34 45,425.3K
13:43 4,677.19 4,677.52 4,677.04 4,677.23 32,109.3K
13:44 4,676.88 4,677.76 4,676.58 4,676.58 41,473.4K
13:45 4,676.86 4,678.08 4,676.17 4,676.46 37,888.0K
13:46 4,676.92 4,678.91 4,676.92 4,678.69 47,620.7K
13:47 4,678.54 4,678.59 4,678.25 4,678.56 14,299.1K
13:48 4,679.16 4,680.14 4,679.12 4,680.09 40,904.2K
13:49 4,680.41 4,681.43 4,680.31 4,680.93 42,341.8K
13:50 4,680.62 4,680.71 4,680.20 4,680.20 37,226.7K
13:51 4,680.26 4,680.46 4,679.91 4,679.93 30,828.8K
13:52 4,679.68 4,680.00 4,679.08 4,679.08 34,642.5K
13:53 4,679.16 4,679.43 4,677.97 4,677.97 22,536.5K
13:54 4,677.96 4,678.91 4,677.32 4,677.32 46,427.2K
13:55 4,676.64 4,676.89 4,674.88 4,674.90 50,845.2K
13:56 4,675.53 4,677.81 4,675.53 4,677.79 38,853.2K
13:57 4,677.64 4,677.74 4,677.03 4,677.34 15,141.5K
13:58 4,676.37 4,676.37 4,674.84 4,674.84 19,020.1K
13:59 4,674.86 4,675.35 4,674.38 4,674.65 44,511.9K
14:00 4,674.81 4,675.26 4,674.35 4,674.56 42,452.4K
14:01 4,674.70 4,675.20 4,674.50 4,674.94 25,163.6K
14:02 4,674.77 4,675.36 4,674.50 4,674.92 10,123.0K
14:03 4,674.96 4,675.12 4,674.73 4,674.73 65,340.5K
14:04 4,674.98 4,674.98 4,673.70 4,673.70 21,781.0K
14:05 4,673.62 4,674.06 4,672.70 4,673.32 50,445.8K
14:06 4,673.26 4,676.71 4,673.18 4,675.21 59,184.7K
14:07 4,675.03 4,675.87 4,674.52 4,675.44 16,898.6K
14:08 4,675.50 4,675.50 4,674.87 4,674.97 14,740.6K
14:09 4,674.89 4,674.89 4,673.86 4,673.86 17,269.6K
14:10 4,672.64 4,672.64 4,671.13 4,671.13 64,984.1K
14:11 4,672.00 4,672.81 4,671.85 4,672.08 30,232.8K
14:12 4,671.85 4,672.44 4,670.92 4,672.44 41,762.5K
14:13 4,672.39 4,672.39 4,670.43 4,670.43 186,709.6K
14:14 4,670.48 4,670.48 4,669.47 4,669.65 74,306.5K
14:15 4,669.71 4,671.15 4,669.71 4,670.30 51,944.3K
14:16 4,670.57 4,671.34 4,670.14 4,670.99 20,361.2K
14:17 4,671.16 4,671.35 4,669.79 4,669.79 29,821.9K
14:18 4,670.06 4,671.08 4,669.96 4,671.06 35,112.7K
14:19 4,671.93 4,672.87 4,671.42 4,672.87 48,681.3K
14:20 4,672.78 4,674.45 4,672.46 4,673.88 74,019.0K
14:21 4,674.15 4,677.38 4,674.15 4,677.38 69,485.9K
14:22 4,678.50 4,678.62 4,676.89 4,676.93 95,023.6K
14:23 4,675.93 4,678.39 4,675.66 4,678.39 41,914.2K
14:24 4,679.61 4,680.52 4,678.87 4,679.13 60,640.2K
14:25 4,679.35 4,679.72 4,676.40 4,677.60 35,317.2K
14:26 4,677.65 4,678.51 4,676.26 4,676.26 48,836.8K
14:27 4,676.34 4,678.07 4,676.34 4,678.07 50,157.7K
14:28 4,678.05 4,678.28 4,676.27 4,676.27 26,963.7K
14:29 4,676.38 4,677.56 4,676.20 4,677.56 63,420.3K
14:30 4,677.44 4,677.74 4,676.50 4,676.50 46,172.7K
14:31 4,676.30 4,677.48 4,676.30 4,676.34 26,240.6K
14:32 4,676.81 4,677.77 4,676.07 4,676.07 19,785.4K
14:33 4,676.61 4,677.02 4,674.50 4,674.50 34,344.9K
14:34 4,674.43 4,676.47 4,673.94 4,673.94 45,600.3K
14:35 4,675.16 4,675.39 4,674.43 4,674.43 20,749.0K
14:36 4,674.52 4,676.09 4,674.19 4,676.09 33,496.7K
14:37 4,676.31 4,676.72 4,676.19 4,676.23 13,605.2K
14:38 4,676.09 4,676.09 4,675.23 4,676.05 20,902.6K
14:39 4,676.12 4,676.47 4,675.83 4,676.32 61,058.9K
14:40 4,676.23 4,676.79 4,676.18 4,676.79 107,567.0K
14:41 4,676.92 4,676.92 4,676.32 4,676.51 32,785.6K
14:42 4,676.61 4,676.61 4,674.45 4,674.73 53,135.8K
14:43 4,675.02 4,675.03 4,674.55 4,674.57 23,638.1K
14:44 4,674.72 4,675.47 4,674.59 4,675.47 68,689.6K
14:45 4,676.08 4,677.14 4,675.47 4,677.14 42,092.3K
14:46 4,678.22 4,680.11 4,678.22 4,679.66 125,070.6K
14:47 4,679.47 4,679.47 4,677.80 4,678.60 24,851.1K
14:48 4,678.76 4,681.23 4,677.42 4,677.42 127,291.3K
14:49 4,677.27 4,679.78 4,677.11 4,679.78 46,621.7K
14:50 4,679.46 4,679.83 4,678.61 4,679.83 24,655.4K
14:51 4,679.70 4,679.70 4,677.43 4,677.64 51,274.7K
14:52 4,677.52 4,679.89 4,677.52 4,679.79 30,209.5K
14:53 4,679.86 4,679.87 4,677.40 4,677.40 19,958.2K
14:54 4,677.82 4,679.17 4,677.82 4,679.10 26,392.9K
14:55 4,679.95 4,681.69 4,678.70 4,678.70 63,528.8K
14:56 4,680.32 4,681.40 4,680.32 4,681.40 26,512.8K
14:57 4,682.03 4,683.09 4,682.03 4,682.69 60,072.6K
14:58 4,682.87 4,683.07 4,682.18 4,682.90 37,293.0K
14:59 4,682.65 4,683.59 4,682.03 4,683.59 34,230.3K
15:00 4,683.49 4,686.37 4,683.43 4,683.43 139,370.1K
15:01 4,683.29 4,685.96 4,683.29 4,685.96 47,318.7K
15:02 4,685.98 4,686.31 4,684.53 4,686.31 89,584.0K
15:03 4,686.19 4,688.72 4,686.11 4,688.72 173,292.8K
15:04 4,689.84 4,690.15 4,687.83 4,687.83 66,605.0K
15:05 4,688.41 4,689.36 4,688.35 4,688.80 61,887.2K
15:06 4,688.69 4,688.88 4,687.77 4,688.82 52,604.1K
15:07 4,688.70 4,691.61 4,688.32 4,691.50 133,763.2K
15:08 4,691.88 4,692.95 4,691.88 4,692.04 141,764.5K
15:09 4,691.38 4,691.39 4,690.61 4,690.61 80,859.2K
15:10 4,690.68 4,690.68 4,687.82 4,687.82 99,871.1K
15:11 4,686.01 4,689.75 4,685.81 4,689.75 53,387.0K
15:12 4,689.78 4,689.78 4,686.88 4,688.62 137,689.5K
15:13 4,688.83 4,690.69 4,688.55 4,690.64 81,547.9K
15:14 4,690.22 4,691.60 4,690.17 4,691.60 46,983.9K
15:15 4,691.94 4,693.74 4,691.83 4,691.83 56,174.9K
15:16 4,691.66 4,692.14 4,690.53 4,691.84 96,379.7K
15:17 4,691.99 4,693.71 4,691.99 4,693.15 68,382.9K
15:18 4,693.51 4,695.00 4,693.51 4,694.60 69,674.1K
15:19 4,694.30 4,694.37 4,693.70 4,693.90 41,315.1K
15:20 4,693.35 4,693.35 4,690.98 4,691.66 76,804.2K
15:21 4,691.87 4,692.12 4,691.54 4,692.12 44,191.7K
15:22 4,692.44 4,692.54 4,691.58 4,692.34 48,872.4K
15:23 4,692.63 4,692.63 4,691.21 4,691.36 53,831.7K
15:24 4,691.48 4,692.19 4,691.10 4,691.98 50,912.0K
15:25 4,691.86 4,694.31 4,691.86 4,694.16 109,480.9K
15:26 4,694.15 4,694.34 4,692.73 4,692.73 39,512.5K
15:27 4,692.78 4,694.74 4,692.78 4,694.40 22,947.5K
15:28 4,693.61 4,695.13 4,693.61 4,694.05 53,617.7K
15:29 4,693.78 4,695.43 4,693.08 4,695.43 62,213.1K
15:30 4,696.33 4,696.45 4,695.77 4,696.35 53,726.6K
15:31 4,696.17 4,696.41 4,695.74 4,695.82 25,546.9K
15:32 4,695.81 4,695.89 4,693.47 4,693.47 53,443.5K
15:33 4,692.92 4,693.04 4,689.22 4,689.22 112,561.5K
15:34 4,689.81 4,691.85 4,689.81 4,691.47 63,068.2K
15:35 4,691.31 4,692.00 4,691.31 4,691.85 8,915.9K
15:36 4,691.81 4,691.83 4,691.26 4,691.66 13,620.4K
15:37 4,691.72 4,691.72 4,689.82 4,689.82 32,722.4K
15:38 4,690.27 4,691.94 4,690.27 4,691.94 42,259.4K
15:39 4,691.69 4,692.47 4,691.47 4,692.47 39,917.1K
15:40 4,692.24 4,693.36 4,691.40 4,693.36 38,644.3K
15:41 4,693.44 4,694.71 4,693.34 4,694.71 38,569.0K
15:42 4,695.07 4,697.29 4,695.04 4,696.85 80,363.7K
15:43 4,697.12 4,697.23 4,695.67 4,696.50 47,584.3K
15:44 4,696.33 4,697.83 4,696.10 4,697.51 42,398.3K
15:45 4,697.73 4,700.50 4,697.73 4,700.50 78,700.8K
15:46 4,700.09 4,700.60 4,698.06 4,698.76 50,778.4K
15:47 4,698.76 4,698.80 4,697.90 4,698.07 31,897.0K
15:48 4,697.50 4,698.26 4,697.50 4,697.82 70,506.8K
15:49 4,697.79 4,697.97 4,697.49 4,697.91 39,059.3K
15:50 4,697.33 4,699.00 4,697.33 4,699.00 66,438.3K
15:51 4,699.11 4,699.14 4,698.36 4,699.02 20,476.3K
15:52 4,698.61 4,698.85 4,696.72 4,696.72 60,579.8K
15:53 4,696.52 4,700.06 4,696.32 4,700.06 44,135.3K
15:54 4,701.94 4,705.11 4,701.94 4,703.85 165,390.1K
15:55 4,703.59 4,706.83 4,703.59 4,706.83 130,122.0K
15:56 4,707.38 4,707.92 4,706.44 4,707.40 75,757.1K
15:57 4,707.36 4,710.45 4,706.95 4,710.45 202,126.5K
15:58 4,710.33 4,712.94 4,709.32 4,712.77 230,219.8K
15:59 4,712.20 4,717.46 4,712.20 4,717.46 257,963.8K
16:00 4,717.53 4,717.70 4,714.74 4,714.81 245,400.7K
16:01 4,714.75 4,714.84 4,712.04 4,712.32 88,134.5K
16:02 4,711.90 4,714.59 4,711.90 4,714.47 75,519.9K
16:03 4,713.53 4,713.53 4,713.15 4,713.43 62,340.1K
16:04 4,712.88 4,714.79 4,712.28 4,714.22 70,629.3K
16:05 4,714.79 4,715.30 4,712.73 4,713.23 169,077.5K
16:06 4,713.50 4,714.47 4,712.25 4,712.31 71,473.4K
16:07 4,713.12 4,713.29 4,712.38 4,712.57 87,586.4K
16:08 4,712.38 4,712.96 4,711.53 4,711.53 74,302.9K
16:09 4,711.11 4,712.07 4,709.42 4,710.59 124,463.8K
16:10 4,710.68 4,711.33 4,710.31 4,710.65 69,628.7K
16:11 4,710.48 4,712.91 4,710.48 4,710.93 87,477.2K
16:12 4,710.90 4,712.53 4,710.68 4,711.89 77,099.9K
16:13 4,711.76 4,712.85 4,711.76 4,712.54 38,232.1K
16:14 4,713.07 4,713.70 4,712.65 4,713.70 103,648.4K
16:15 4,713.92 4,714.50 4,711.73 4,713.74 53,311.4K
16:16 4,715.33 4,715.33 4,713.25 4,714.01 200,598.0K
16:17 4,714.09 4,715.03 4,713.66 4,715.03 40,086.9K
16:18 4,714.60 4,716.31 4,714.33 4,716.31 94,923.2K
16:19 4,716.41 4,720.96 4,716.01 4,720.96 223,026.3K
16:20 4,720.74 4,723.29 4,720.74 4,723.14 168,871.0K
16:21 4,723.49 4,726.21 4,723.05 4,726.21 326,233.2K
16:22 4,726.30 4,728.18 4,725.69 4,727.49 188,195.4K
16:23 4,728.19 4,728.19 4,724.54 4,725.20 141,509.6K
16:24 4,725.33 4,725.47 4,724.62 4,725.47 173,031.4K
16:25 4,725.73 4,725.73 4,724.17 4,724.33 240,476.1K
16:26 4,723.79 4,724.43 4,723.53 4,724.23 72,216.4K
16:27 4,723.88 4,723.93 4,722.26 4,722.32 142,491.4K
16:28 4,722.54 4,722.97 4,721.12 4,722.20 154,660.0K
16:29 4,721.82 4,727.40 4,721.82 4,727.40 117,159.4K
16:30 4,727.21 4,727.83 4,726.52 4,727.24 122,827.5K
16:31 4,727.50 4,727.56 4,723.95 4,723.95 116,776.2K
16:32 4,724.25 4,726.42 4,724.23 4,725.58 80,871.8K
16:33 4,724.94 4,726.40 4,724.94 4,725.99 85,034.6K
16:34 4,725.71 4,725.77 4,723.32 4,723.69 45,497.6K
16:35 4,724.12 4,725.46 4,724.12 4,725.08 63,874.8K
16:36 4,725.29 4,725.97 4,724.16 4,724.16 60,690.2K
16:37 4,724.31 4,724.55 4,723.22 4,723.22 34,359.1K
16:38 4,723.15 4,723.64 4,723.10 4,723.64 65,094.4K
16:39 4,724.24 4,727.51 4,724.12 4,727.51 111,997.2K
16:40 4,727.63 4,729.40 4,727.56 4,728.69 131,333.2K
16:41 4,728.48 4,728.71 4,726.56 4,727.56 98,816.9K
16:42 4,727.50 4,728.21 4,727.41 4,727.66 85,058.2K
16:43 4,728.37 4,730.17 4,728.37 4,729.63 104,901.1K
16:44 4,729.75 4,735.68 4,729.75 4,735.68 515,977.3K
16:45 4,735.63 4,736.61 4,735.13 4,736.61 332,838.2K
16:46 4,738.28 4,738.28 4,735.66 4,735.66 216,025.4K
16:47 4,734.92 4,734.92 4,734.05 4,734.79 115,945.1K
16:48 4,734.85 4,735.83 4,734.81 4,735.39 108,029.1K
16:49 4,733.92 4,734.11 4,731.15 4,731.36 87,767.4K
16:50 4,731.45 4,734.91 4,730.95 4,734.65 124,336.5K
16:51 4,734.29 4,737.37 4,734.16 4,737.06 165,115.6K
16:52 4,737.75 4,738.40 4,736.56 4,738.06 102,926.5K
16:53 4,738.35 4,741.16 4,738.35 4,741.16 219,361.4K
16:54 4,741.10 4,741.10 4,740.26 4,740.64 104,427.2K
16:55 4,740.77 4,743.60 4,740.77 4,743.41 152,598.6K
16:56 4,743.02 4,743.02 4,742.00 4,742.37 101,949.2K
16:57 4,742.74 4,743.22 4,741.56 4,742.44 118,193.6K
16:58 4,742.07 4,744.42 4,742.07 4,744.42 153,852.2K
16:59 4,744.19 4,745.25 4,744.19 4,744.66 177,328.6K
17:00 4,745.38 4,746.88 4,745.38 4,746.88 151,556.8K
17:01 4,747.20 4,748.13 4,743.49 4,743.49 211,097.6K
17:02 4,744.14 4,744.14 4,742.18 4,742.54 138,710.8K
17:03 4,743.04 4,743.04 4,739.59 4,739.82 126,218.4K
17:04 4,742.08 4,742.53 4,737.16 4,737.48 125,628.4K
17:05 4,740.47 4,741.26 4,738.60 4,739.10 56,371.0K
17:06 4,740.25 4,740.30 4,739.21 4,739.21 81,182.3K
17:07 4,738.83 4,740.30 4,737.39 4,737.39 97,464.9K
17:08 4,737.95 4,739.31 4,737.69 4,738.77 127,080.9K
17:09 4,738.70 4,739.31 4,737.30 4,739.15 55,830.2K
17:10 4,739.26 4,739.26 4,734.40 4,734.40 160,307.4K
17:11 4,735.02 4,735.15 4,734.16 4,734.21 119,797.5K
17:12 4,734.57 4,734.57 4,732.74 4,732.74 103,964.5K
17:13 4,733.12 4,734.86 4,732.97 4,733.21 73,020.2K
17:14 4,732.25 4,732.25 4,726.87 4,726.87 197,312.7K
17:15 4,725.69 4,730.24 4,725.69 4,729.07 207,315.7K
17:16 4,729.15 4,729.15 4,725.11 4,725.11 72,602.1K
17:17 4,725.91 4,728.19 4,725.67 4,727.67 74,809.5K
17:18 4,727.83 4,729.84 4,727.40 4,729.11 87,699.9K
17:19 4,729.19 4,729.32 4,725.02 4,726.71 51,469.4K
17:20 4,726.68 4,726.68 4,721.66 4,721.66 124,795.0K
17:21 4,721.96 4,724.32 4,721.96 4,724.32 81,465.7K
17:22 4,724.51 4,729.30 4,723.99 4,729.30 97,810.9K
17:23 4,729.31 4,729.31 4,723.15 4,724.96 50,371.7K
17:24 4,725.12 4,726.25 4,723.56 4,725.40 72,615.1K
17:25 4,725.09 4,726.00 4,724.26 4,725.24 34,675.2K
17:26 4,724.34 4,724.77 4,723.23 4,723.69 34,675.4K
17:27 4,724.29 4,725.55 4,723.61 4,723.61 57,601.5K
17:28 4,722.59 4,722.59 4,721.36 4,722.23 62,522.8K
17:29 4,721.47 4,724.47 4,721.43 4,723.00 46,678.9K
17:30 4,722.89 4,722.89 4,721.70 4,722.51 46,348.7K
17:31 4,722.76 4,724.50 4,722.07 4,724.50 83,568.1K
17:32 4,724.16 4,724.16 4,722.16 4,722.84 114,874.3K
17:33 4,722.81 4,724.37 4,722.29 4,723.40 83,928.3K
17:34 4,723.16 4,723.16 4,720.90 4,722.44 60,579.2K
17:35 4,722.23 4,722.37 4,720.26 4,720.40 98,871.4K
17:36 4,722.75 4,725.45 4,722.11 4,725.14 171,871.3K
17:37 4,724.65 4,724.65 4,720.98 4,720.98 45,777.2K
17:38 4,721.45 4,722.55 4,720.88 4,720.92 91,188.6K
17:39 4,720.91 4,723.09 4,720.91 4,723.09 68,763.8K
17:40 4,722.50 4,722.79 4,722.14 4,722.24 83,387.2K
17:41 4,722.39 4,723.03 4,722.39 4,722.83 59,480.0K
17:42 4,722.72 4,723.00 4,720.68 4,720.68 41,792.1K
17:43 4,720.53 4,720.72 4,719.80 4,719.88 29,664.7K
17:44 4,719.53 4,719.98 4,718.07 4,718.07 61,918.7K
17:45 4,717.93 4,720.48 4,717.93 4,720.48 43,902.9K
17:46 4,720.44 4,726.21 4,720.44 4,724.73 130,641.5K
17:47 4,724.63 4,725.12 4,721.48 4,722.45 109,021.7K
17:48 4,722.54 4,723.49 4,721.47 4,723.49 40,874.9K
17:49 4,724.56 4,724.56 4,722.52 4,722.88 38,591.7K
17:50 4,722.65 4,722.94 4,721.50 4,722.94 18,167.4K
17:51 4,722.93 4,722.93 4,719.65 4,719.65 68,804.5K
17:52 4,719.71 4,720.11 4,719.18 4,720.11 46,549.5K
17:53 4,720.47 4,720.52 4,719.64 4,719.90 28,426.0K
17:54 4,719.85 4,722.24 4,719.85 4,722.24 25,039.5K
17:55 4,722.60 4,722.80 4,721.05 4,722.80 54,537.1K
17:56 4,722.98 4,723.29 4,721.87 4,723.29 82,465.0K
17:57 4,723.41 4,724.12 4,721.19 4,721.19 54,239.8K
17:58 4,721.52 4,722.41 4,721.52 4,722.37 25,255.0K
17:59 4,722.76 4,724.13 4,722.76 4,723.83 23,756.8K
18:00 4,724.96 4,728.24 4,724.66 4,728.24 115,220.7K
18:01 4,728.76 4,729.06 4,727.46 4,727.90 86,235.9K
18:02 4,727.96 4,729.20 4,727.76 4,729.07 67,447.1K
18:03 4,728.98 4,729.27 4,727.67 4,727.68 77,132.1K
18:04 4,727.54 4,729.94 4,727.54 4,729.28 90,212.7K
18:05 4,729.14 4,729.94 4,727.58 4,727.75 96,529.4K
18:06 4,728.17 4,728.63 4,728.17 4,728.39 52,431.4K
18:07 4,728.14 4,728.96 4,727.43 4,728.94 56,947.1K
18:08 4,728.84 4,729.84 4,728.84 4,729.50 35,674.8K
18:09 4,729.27 4,730.78 4,729.27 4,730.32 61,945.7K
18:10 4,730.25 4,730.25 4,727.64 4,728.26 67,929.1K
18:11 4,727.71 4,727.71 4,725.42 4,725.42 44,917.5K
18:12 4,724.77 4,726.96 4,723.64 4,726.96 54,314.4K
18:13 4,727.39 4,729.01 4,727.22 4,728.32 29,324.2K
18:14 4,727.94 4,727.94 4,725.14 4,725.38 26,110.8K
18:15 4,725.67 4,726.35 4,725.02 4,725.02 30,239.9K
18:16 4,725.00 4,725.30 4,723.88 4,723.88 49,064.3K
18:17 4,723.88 4,724.51 4,722.68 4,722.68 36,272.9K
18:18 4,722.44 4,722.57 4,720.63 4,720.81 59,546.2K
18:19 4,721.22 4,722.92 4,721.22 4,722.44 29,518.4K
18:20 4,722.38 4,722.38 4,720.84 4,721.00 34,675.5K
18:21 4,720.88 4,722.14 4,720.88 4,721.53 43,429.7K
18:22 4,721.46 4,722.56 4,720.76 4,722.56 78,031.0K
18:23 4,721.96 4,724.14 4,721.96 4,724.05 40,741.2K
18:24 4,724.53 4,724.53 4,723.31 4,723.31 54,716.6K
18:25 4,722.86 4,723.23 4,722.47 4,723.14 61,556.7K
18:26 4,722.93 4,723.78 4,722.61 4,723.08 65,390.9K
18:27 4,723.12 4,723.15 4,721.90 4,722.88 73,979.1K
18:28 4,722.73 4,723.40 4,721.05 4,721.05 89,375.0K
18:29 4,720.95 4,720.95 4,719.09 4,719.76 187,038.9K
18:30 4,719.63 4,719.63 4,714.96 4,714.96 150,483.5K
18:31 4,714.90 4,717.89 4,714.78 4,717.89 128,194.0K
18:32 4,717.99 4,718.86 4,717.87 4,718.61 105,036.9K
18:33 4,718.41 4,718.94 4,717.71 4,718.38 61,721.5K
18:34 4,717.97 4,718.76 4,717.93 4,718.08 38,811.2K
18:35 4,717.99 4,718.84 4,717.86 4,718.84 84,232.3K
18:36 4,718.85 4,718.86 4,717.67 4,718.24 87,570.6K
18:37 4,718.09 4,718.93 4,716.33 4,716.33 110,961.8K
18:38 4,716.62 4,718.32 4,716.62 4,717.92 56,595.4K
18:39 4,718.26 4,719.09 4,717.05 4,717.05 57,356.0K
18:40 4,717.05 4,717.05 4,717.05 4,717.05 0.0K
18:51 4,719.90 4,719.90 4,719.90 4,719.90 192,839.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible