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 4,706.41 4,706.41 4,680.98 4,684.06 755,878.1K
10:01 4,682.10 4,687.41 4,682.10 4,687.36 417,531.0K
10:02 4,688.90 4,694.17 4,688.90 4,694.08 237,789.3K
10:03 4,691.20 4,691.56 4,687.82 4,688.20 238,461.0K
10:04 4,687.29 4,688.97 4,686.88 4,686.88 176,180.2K
10:05 4,687.97 4,687.97 4,681.07 4,681.07 271,078.2K
10:06 4,680.38 4,687.66 4,679.04 4,687.66 365,606.8K
10:07 4,684.74 4,684.88 4,682.33 4,683.58 290,714.1K
10:08 4,683.33 4,685.10 4,682.14 4,682.84 132,424.0K
10:09 4,683.36 4,686.33 4,683.23 4,684.50 107,888.3K
10:10 4,684.85 4,684.85 4,683.45 4,683.45 91,424.9K
10:11 4,683.89 4,687.34 4,683.89 4,687.34 119,965.4K
10:12 4,686.81 4,691.77 4,686.81 4,691.42 140,386.0K
10:13 4,690.50 4,690.50 4,685.80 4,685.80 146,876.0K
10:14 4,685.23 4,686.50 4,684.75 4,686.50 76,816.6K
10:15 4,686.00 4,687.05 4,685.76 4,686.53 69,394.0K
10:16 4,685.65 4,686.14 4,680.83 4,680.83 177,791.0K
10:17 4,679.87 4,679.87 4,673.38 4,673.38 426,696.9K
10:18 4,673.72 4,673.72 4,671.46 4,672.27 358,478.5K
10:19 4,671.60 4,671.65 4,669.72 4,671.65 267,102.7K
10:20 4,672.98 4,672.98 4,672.06 4,672.08 177,640.6K
10:21 4,672.13 4,672.62 4,664.91 4,664.91 260,908.5K
10:22 4,664.37 4,666.06 4,664.18 4,664.85 158,091.9K
10:23 4,664.83 4,665.68 4,663.51 4,665.66 227,357.0K
10:24 4,667.04 4,669.89 4,667.04 4,669.89 173,508.6K
10:25 4,669.58 4,669.58 4,665.67 4,668.33 136,036.8K
10:26 4,668.09 4,671.54 4,667.32 4,671.54 151,181.4K
10:27 4,670.66 4,675.71 4,670.66 4,672.68 240,009.2K
10:28 4,673.04 4,673.26 4,670.51 4,671.91 126,341.0K
10:29 4,671.89 4,673.67 4,669.47 4,669.47 91,934.9K
10:30 4,668.55 4,668.55 4,663.44 4,663.54 237,561.5K
10:31 4,663.70 4,667.48 4,663.70 4,667.48 123,557.3K
10:32 4,667.81 4,667.81 4,666.12 4,666.12 63,715.8K
10:33 4,666.24 4,670.76 4,666.24 4,670.59 79,699.8K
10:34 4,670.12 4,672.61 4,670.12 4,672.61 105,501.3K
10:35 4,672.83 4,678.20 4,672.83 4,678.20 169,918.1K
10:36 4,678.32 4,678.32 4,671.58 4,673.73 88,177.3K
10:37 4,674.12 4,675.43 4,674.12 4,674.64 52,660.4K
10:38 4,674.11 4,675.06 4,673.25 4,675.06 57,596.6K
10:39 4,674.83 4,674.88 4,669.83 4,669.83 72,627.1K
10:40 4,669.89 4,671.48 4,669.18 4,670.65 101,533.0K
10:41 4,670.54 4,670.54 4,666.65 4,667.22 78,952.5K
10:42 4,667.50 4,668.97 4,667.42 4,668.56 51,119.4K
10:43 4,668.75 4,672.00 4,668.75 4,671.99 60,384.2K
10:44 4,672.19 4,672.49 4,671.88 4,671.91 51,434.5K
10:45 4,670.52 4,670.52 4,668.84 4,669.23 44,112.3K
10:46 4,668.71 4,668.76 4,667.14 4,667.14 53,816.8K
10:47 4,667.03 4,667.45 4,666.27 4,667.43 34,196.2K
10:48 4,667.35 4,668.33 4,667.24 4,668.17 93,396.1K
10:49 4,668.55 4,668.55 4,667.57 4,667.57 43,355.6K
10:50 4,667.52 4,671.08 4,667.52 4,670.61 81,223.5K
10:51 4,670.87 4,671.19 4,670.18 4,670.18 41,705.9K
10:52 4,670.48 4,670.72 4,667.71 4,667.71 82,429.6K
10:53 4,667.66 4,667.68 4,665.62 4,665.76 66,645.6K
10:54 4,665.62 4,665.62 4,663.94 4,663.94 47,600.9K
10:55 4,663.81 4,665.13 4,663.81 4,664.16 80,626.3K
10:56 4,663.87 4,663.87 4,658.09 4,658.09 195,330.6K
10:57 4,657.90 4,657.90 4,656.54 4,656.58 148,096.6K
10:58 4,655.42 4,655.42 4,654.61 4,654.62 205,558.7K
10:59 4,653.72 4,654.63 4,653.23 4,653.44 306,241.1K
11:00 4,653.59 4,657.83 4,653.17 4,657.57 198,735.3K
11:01 4,656.81 4,657.82 4,655.83 4,655.97 78,305.6K
11:02 4,655.42 4,657.02 4,655.23 4,656.87 85,298.3K
11:03 4,654.31 4,654.75 4,654.21 4,654.55 93,222.5K
11:04 4,654.84 4,658.34 4,654.84 4,658.34 61,648.0K
11:05 4,658.25 4,658.26 4,657.39 4,657.39 47,396.8K
11:06 4,656.89 4,658.62 4,656.72 4,656.94 70,890.1K
11:07 4,656.80 4,656.80 4,655.48 4,655.65 51,259.2K
11:08 4,655.13 4,655.13 4,650.61 4,650.94 208,151.2K
11:09 4,650.68 4,651.52 4,650.45 4,651.47 125,325.2K
11:10 4,651.06 4,651.06 4,646.46 4,646.46 160,418.3K
11:11 4,645.22 4,645.22 4,643.15 4,643.45 377,937.7K
11:12 4,644.84 4,649.67 4,644.84 4,649.67 144,777.6K
11:13 4,649.74 4,649.74 4,648.08 4,648.75 114,067.5K
11:14 4,648.86 4,654.23 4,648.79 4,654.23 91,389.6K
11:15 4,654.46 4,656.04 4,654.14 4,656.04 80,241.3K
11:16 4,656.18 4,659.93 4,656.18 4,659.76 112,021.6K
11:17 4,659.51 4,660.31 4,659.51 4,659.88 91,621.0K
11:18 4,660.03 4,660.03 4,658.40 4,658.40 54,801.6K
11:19 4,658.17 4,658.98 4,657.61 4,658.43 50,218.0K
11:20 4,658.58 4,663.33 4,658.15 4,663.33 90,763.6K
11:21 4,663.39 4,664.69 4,661.25 4,661.25 114,167.0K
11:22 4,661.40 4,666.06 4,661.40 4,665.11 84,937.2K
11:23 4,664.12 4,664.92 4,663.76 4,664.89 80,640.8K
11:24 4,665.23 4,666.41 4,664.83 4,666.41 82,711.9K
11:25 4,665.54 4,665.54 4,664.05 4,664.56 68,438.6K
11:26 4,664.13 4,664.41 4,662.19 4,662.19 44,333.6K
11:27 4,662.22 4,663.25 4,659.80 4,661.52 76,442.5K
11:28 4,661.24 4,664.12 4,661.24 4,663.57 51,137.9K
11:29 4,663.49 4,663.73 4,662.93 4,662.93 35,494.2K
11:30 4,663.70 4,664.07 4,661.75 4,661.75 64,720.4K
11:31 4,661.62 4,661.62 4,657.62 4,659.36 71,336.6K
11:32 4,659.00 4,661.19 4,659.00 4,659.37 93,203.6K
11:33 4,659.81 4,660.04 4,656.52 4,657.22 52,984.1K
11:34 4,657.13 4,660.07 4,657.05 4,660.07 74,978.2K
11:35 4,660.70 4,663.46 4,658.69 4,663.46 152,232.5K
11:36 4,664.39 4,665.04 4,663.35 4,665.04 32,509.0K
11:37 4,664.80 4,665.95 4,664.25 4,665.95 58,816.9K
11:38 4,666.20 4,666.20 4,661.57 4,662.13 59,067.3K
11:39 4,662.19 4,664.82 4,662.19 4,664.60 45,744.9K
11:40 4,664.69 4,665.99 4,662.53 4,665.99 38,014.6K
11:41 4,666.00 4,667.87 4,665.81 4,667.87 86,277.4K
11:42 4,667.98 4,668.71 4,665.71 4,668.55 189,276.5K
11:43 4,668.37 4,672.74 4,667.41 4,672.74 138,508.6K
11:44 4,671.41 4,672.38 4,669.86 4,671.82 78,725.3K
11:45 4,670.02 4,673.96 4,670.02 4,673.96 141,792.7K
11:46 4,673.78 4,673.78 4,670.03 4,670.03 95,549.9K
11:47 4,669.56 4,671.01 4,669.56 4,671.01 67,386.8K
11:48 4,670.48 4,670.86 4,668.42 4,668.74 115,122.3K
11:49 4,668.72 4,669.60 4,668.72 4,669.54 62,603.5K
11:50 4,669.81 4,671.65 4,669.16 4,671.20 122,684.1K
11:51 4,671.38 4,671.38 4,669.20 4,670.10 75,232.3K
11:52 4,670.48 4,670.48 4,666.22 4,666.22 98,320.4K
11:53 4,665.96 4,666.70 4,664.16 4,665.29 90,143.8K
11:54 4,664.34 4,664.62 4,661.81 4,662.67 65,764.3K
11:55 4,662.79 4,662.81 4,658.52 4,658.52 45,083.6K
11:56 4,659.03 4,659.03 4,656.86 4,656.86 144,331.3K
11:57 4,656.24 4,660.35 4,655.79 4,660.35 111,231.6K
11:58 4,661.13 4,662.20 4,661.13 4,661.66 25,055.8K
11:59 4,661.39 4,661.52 4,660.97 4,661.44 29,583.2K
12:00 4,661.07 4,661.07 4,657.41 4,657.50 82,549.8K
12:01 4,657.42 4,657.69 4,656.26 4,656.80 52,574.8K
12:02 4,657.06 4,661.12 4,656.26 4,657.63 109,095.7K
12:03 4,657.95 4,659.93 4,656.61 4,659.48 54,167.6K
12:04 4,659.17 4,659.71 4,658.54 4,659.23 44,502.7K
12:05 4,659.37 4,660.24 4,656.91 4,657.19 42,353.2K
12:06 4,657.22 4,657.31 4,656.28 4,656.28 65,019.4K
12:07 4,656.66 4,656.77 4,655.29 4,656.34 83,685.9K
12:08 4,656.75 4,656.98 4,654.97 4,654.97 60,180.1K
12:09 4,654.75 4,654.75 4,653.25 4,653.25 64,733.0K
12:10 4,653.48 4,655.47 4,653.02 4,654.89 54,023.2K
12:11 4,654.95 4,656.32 4,654.05 4,655.13 45,822.5K
12:12 4,655.62 4,655.62 4,652.13 4,652.14 87,468.0K
12:13 4,652.50 4,652.50 4,649.76 4,649.76 72,479.8K
12:14 4,649.21 4,649.91 4,649.21 4,649.69 93,596.2K
12:15 4,649.61 4,650.37 4,648.83 4,648.83 80,109.1K
12:16 4,647.05 4,647.05 4,641.59 4,641.91 438,416.5K
12:17 4,640.95 4,640.95 4,636.72 4,637.98 288,820.5K
12:18 4,638.72 4,641.70 4,637.87 4,641.68 132,198.8K
12:19 4,641.74 4,641.74 4,639.63 4,640.66 83,680.0K
12:20 4,640.43 4,644.11 4,640.43 4,644.11 111,262.2K
12:21 4,644.00 4,644.00 4,640.90 4,641.00 100,704.9K
12:22 4,640.85 4,643.23 4,640.85 4,643.23 76,332.4K
12:23 4,643.29 4,644.29 4,642.90 4,644.29 77,235.2K
12:24 4,644.56 4,644.56 4,643.17 4,644.26 71,180.7K
12:25 4,644.31 4,645.41 4,644.31 4,644.92 66,153.7K
12:26 4,645.57 4,645.57 4,639.88 4,639.88 117,649.6K
12:27 4,638.64 4,638.73 4,635.48 4,636.00 200,879.0K
12:28 4,635.76 4,635.92 4,633.53 4,633.70 170,791.1K
12:29 4,633.60 4,635.44 4,633.40 4,634.22 164,275.9K
12:30 4,633.76 4,633.76 4,624.41 4,625.04 427,118.3K
12:31 4,627.69 4,631.46 4,627.69 4,629.27 201,354.0K
12:32 4,629.30 4,629.30 4,624.00 4,626.25 243,247.5K
12:33 4,625.96 4,631.73 4,625.70 4,631.73 193,462.4K
12:34 4,631.92 4,634.88 4,629.46 4,634.88 124,606.5K
12:35 4,634.24 4,634.24 4,630.27 4,632.24 119,834.2K
12:36 4,632.23 4,635.49 4,632.23 4,634.74 126,133.4K
12:37 4,635.27 4,636.99 4,634.94 4,635.77 191,977.8K
12:38 4,635.61 4,636.98 4,634.71 4,636.55 79,569.0K
12:39 4,637.38 4,637.59 4,636.88 4,637.59 83,289.8K
12:40 4,638.46 4,639.00 4,636.49 4,636.49 89,901.2K
12:41 4,637.24 4,637.24 4,635.77 4,637.21 56,054.0K
12:42 4,637.23 4,641.00 4,637.23 4,641.00 114,749.8K
12:43 4,639.35 4,639.36 4,637.94 4,638.25 110,999.7K
12:44 4,638.90 4,640.76 4,638.90 4,639.05 52,680.8K
12:45 4,639.27 4,639.27 4,636.00 4,638.00 65,053.2K
12:46 4,637.63 4,638.36 4,636.25 4,638.36 51,324.5K
12:47 4,638.25 4,638.93 4,637.09 4,637.21 29,928.5K
12:48 4,637.28 4,637.91 4,634.23 4,634.23 47,500.4K
12:49 4,634.35 4,634.35 4,633.51 4,633.51 41,527.0K
12:50 4,633.71 4,635.44 4,633.71 4,634.99 47,468.7K
12:51 4,635.03 4,635.03 4,632.18 4,633.31 45,629.4K
12:52 4,633.53 4,633.53 4,631.89 4,632.73 51,954.2K
12:53 4,631.95 4,634.69 4,631.95 4,634.69 49,834.0K
12:54 4,634.74 4,637.29 4,633.93 4,637.29 79,012.2K
12:55 4,638.03 4,638.37 4,633.34 4,636.32 93,401.6K
12:56 4,636.55 4,639.36 4,636.33 4,639.36 36,485.5K
12:57 4,638.88 4,638.94 4,636.51 4,638.36 50,972.4K
12:58 4,638.46 4,639.89 4,638.46 4,638.86 51,263.9K
12:59 4,638.57 4,638.79 4,637.95 4,638.60 52,255.6K
13:00 4,638.23 4,638.23 4,632.69 4,632.85 79,558.8K
13:01 4,631.23 4,636.11 4,630.74 4,636.00 125,591.9K
13:02 4,635.07 4,635.56 4,634.15 4,634.53 32,118.6K
13:03 4,633.39 4,637.16 4,633.30 4,636.85 59,698.1K
13:04 4,636.60 4,636.60 4,630.89 4,631.64 82,618.3K
13:05 4,632.40 4,636.27 4,632.40 4,635.87 104,368.5K
13:06 4,635.70 4,636.70 4,634.99 4,636.70 51,440.8K
13:07 4,636.51 4,641.83 4,636.51 4,641.83 96,560.1K
13:08 4,641.84 4,647.48 4,641.84 4,647.48 134,170.5K
13:09 4,647.62 4,650.48 4,647.62 4,650.48 195,674.9K
13:10 4,650.87 4,653.03 4,648.03 4,648.31 179,697.0K
13:11 4,649.80 4,651.08 4,648.45 4,648.45 56,840.9K
13:12 4,648.06 4,649.93 4,648.04 4,649.54 76,578.1K
13:13 4,649.44 4,649.80 4,648.15 4,648.15 39,748.1K
13:14 4,648.12 4,648.72 4,646.54 4,646.54 46,857.4K
13:15 4,646.59 4,647.07 4,645.35 4,647.07 41,026.1K
13:16 4,647.06 4,649.76 4,647.04 4,649.76 51,829.3K
13:17 4,649.90 4,649.90 4,647.18 4,649.32 60,690.3K
13:18 4,649.04 4,650.36 4,648.07 4,650.09 99,175.4K
13:19 4,650.44 4,652.29 4,650.44 4,652.12 48,316.2K
13:20 4,652.25 4,653.75 4,652.25 4,653.75 62,430.6K
13:21 4,656.29 4,656.57 4,655.70 4,655.98 127,015.7K
13:22 4,656.51 4,656.75 4,654.87 4,654.87 83,589.6K
13:23 4,655.26 4,656.33 4,653.35 4,653.77 101,416.5K
13:24 4,653.83 4,654.49 4,652.10 4,652.10 73,127.3K
13:25 4,652.30 4,652.66 4,650.62 4,650.62 52,648.6K
13:26 4,650.54 4,650.92 4,650.12 4,650.22 54,738.4K
13:27 4,649.82 4,650.64 4,648.68 4,650.24 42,805.9K
13:28 4,650.65 4,650.77 4,649.69 4,649.69 43,351.8K
13:29 4,649.74 4,649.78 4,648.37 4,649.18 106,303.2K
13:30 4,648.88 4,648.88 4,645.83 4,646.50 43,730.5K
13:31 4,646.39 4,648.60 4,646.39 4,648.11 32,906.0K
13:32 4,648.42 4,648.42 4,647.26 4,647.57 25,703.9K
13:33 4,646.87 4,647.15 4,646.48 4,646.61 27,912.9K
13:34 4,645.42 4,646.34 4,644.94 4,646.34 50,001.2K
13:35 4,646.22 4,647.32 4,646.03 4,647.32 24,915.7K
13:36 4,647.37 4,648.40 4,646.53 4,648.40 39,869.4K
13:37 4,648.75 4,648.75 4,645.52 4,647.63 40,439.0K
13:38 4,648.10 4,648.10 4,644.87 4,644.87 58,773.7K
13:39 4,644.92 4,645.71 4,644.27 4,644.27 38,089.5K
13:40 4,643.36 4,643.36 4,641.58 4,641.68 96,135.5K
13:41 4,641.93 4,642.05 4,641.38 4,641.75 49,269.1K
13:42 4,641.63 4,642.19 4,641.36 4,641.36 64,002.6K
13:43 4,641.03 4,641.51 4,640.11 4,640.11 86,870.0K
13:44 4,639.75 4,640.48 4,639.52 4,639.81 36,869.4K
13:45 4,639.86 4,642.23 4,639.75 4,642.23 59,342.6K
13:46 4,642.07 4,643.15 4,642.07 4,642.49 88,079.4K
13:47 4,642.46 4,642.94 4,642.25 4,642.94 69,713.6K
13:48 4,643.53 4,645.13 4,642.84 4,643.09 68,918.4K
13:49 4,643.01 4,644.60 4,643.01 4,644.08 56,118.1K
13:50 4,644.10 4,644.10 4,641.03 4,642.06 74,527.5K
13:51 4,642.13 4,642.90 4,641.99 4,642.90 20,225.7K
13:52 4,643.00 4,643.99 4,643.00 4,643.74 11,565.2K
13:53 4,643.84 4,643.92 4,641.34 4,641.38 50,549.8K
13:54 4,641.45 4,643.26 4,641.45 4,641.71 62,136.6K
13:55 4,642.02 4,644.36 4,642.02 4,644.09 23,584.6K
13:56 4,643.84 4,645.22 4,643.84 4,644.32 44,121.0K
13:57 4,644.27 4,644.70 4,643.76 4,644.70 13,588.1K
13:58 4,645.11 4,646.36 4,645.11 4,646.34 35,523.8K
13:59 4,645.83 4,648.47 4,645.79 4,648.47 69,667.7K
14:00 4,647.79 4,648.58 4,647.79 4,648.05 23,174.5K
14:01 4,648.15 4,648.15 4,647.42 4,647.42 11,820.1K
14:02 4,647.54 4,647.57 4,646.54 4,646.65 14,538.7K
14:03 4,646.87 4,647.25 4,646.32 4,647.25 16,850.7K
14:04 4,646.98 4,647.34 4,645.52 4,646.66 32,561.4K
14:05 4,644.64 4,644.83 4,644.02 4,644.15 40,139.8K
14:06 4,644.08 4,644.28 4,643.72 4,643.81 42,182.4K
14:07 4,643.66 4,644.85 4,643.66 4,644.85 42,805.9K
14:08 4,645.11 4,645.47 4,644.94 4,645.39 23,836.9K
14:09 4,645.39 4,647.52 4,645.39 4,647.12 75,509.2K
14:10 4,646.60 4,646.94 4,642.07 4,642.07 48,985.5K
14:11 4,641.74 4,641.74 4,637.27 4,638.51 60,124.8K
14:12 4,638.43 4,638.60 4,632.75 4,633.10 177,873.8K
14:13 4,630.06 4,630.06 4,627.15 4,628.02 299,678.8K
14:14 4,627.73 4,627.73 4,625.11 4,625.62 133,234.2K
14:15 4,625.11 4,630.64 4,625.11 4,630.56 72,535.4K
14:16 4,630.76 4,630.79 4,625.47 4,625.78 99,586.8K
14:17 4,625.93 4,625.93 4,623.20 4,623.54 172,155.9K
14:18 4,623.74 4,624.04 4,618.61 4,620.01 273,409.7K
14:19 4,620.84 4,621.29 4,619.16 4,619.16 88,631.0K
14:20 4,619.16 4,625.53 4,618.86 4,625.25 96,654.7K
14:21 4,624.72 4,627.40 4,624.72 4,626.52 74,557.7K
14:22 4,625.95 4,627.24 4,624.72 4,625.57 68,138.6K
14:23 4,623.02 4,623.61 4,622.13 4,623.47 64,087.3K
14:24 4,622.36 4,624.03 4,622.36 4,622.95 79,012.3K
14:25 4,623.16 4,623.70 4,622.32 4,623.70 56,847.8K
14:26 4,623.66 4,623.66 4,617.35 4,618.28 159,011.4K
14:27 4,618.22 4,618.22 4,616.14 4,616.14 108,387.3K
14:28 4,615.19 4,615.19 4,611.39 4,612.93 335,431.9K
14:29 4,613.32 4,616.26 4,613.32 4,615.74 156,206.8K
14:30 4,615.46 4,617.59 4,614.67 4,616.65 79,641.5K
14:31 4,616.75 4,616.75 4,613.97 4,616.65 120,371.4K
14:32 4,616.09 4,620.65 4,616.09 4,620.31 87,487.8K
14:33 4,619.34 4,621.73 4,619.34 4,621.22 53,774.8K
14:34 4,620.07 4,621.88 4,620.07 4,621.17 57,353.7K
14:35 4,621.53 4,621.53 4,616.66 4,616.66 185,271.6K
14:36 4,616.49 4,620.10 4,616.49 4,619.67 69,099.1K
14:37 4,619.90 4,621.26 4,619.31 4,621.26 48,542.3K
14:38 4,621.58 4,623.94 4,621.58 4,621.80 73,785.3K
14:39 4,622.05 4,622.51 4,619.38 4,619.59 50,926.0K
14:40 4,620.03 4,621.29 4,620.03 4,621.29 34,599.4K
14:41 4,621.34 4,621.34 4,618.11 4,619.40 98,305.9K
14:42 4,619.23 4,619.23 4,618.07 4,618.51 89,802.5K
14:43 4,620.21 4,621.62 4,620.21 4,621.62 87,612.8K
14:44 4,621.96 4,623.73 4,620.78 4,623.73 94,758.5K
14:45 4,623.70 4,623.70 4,621.67 4,623.65 26,554.9K
14:46 4,623.29 4,625.68 4,621.75 4,625.68 104,610.4K
14:47 4,626.21 4,629.07 4,626.21 4,628.62 121,630.3K
14:48 4,628.76 4,630.43 4,628.76 4,630.43 39,076.9K
14:49 4,630.19 4,633.45 4,630.19 4,633.35 139,119.4K
14:50 4,632.56 4,632.56 4,628.58 4,631.23 76,653.2K
14:51 4,632.13 4,633.49 4,632.13 4,632.45 67,186.3K
14:52 4,632.66 4,635.57 4,632.66 4,635.45 90,474.9K
14:53 4,635.96 4,636.77 4,635.68 4,636.77 89,123.3K
14:54 4,636.96 4,637.60 4,632.21 4,635.92 87,100.5K
14:55 4,635.86 4,635.86 4,632.32 4,634.19 48,070.3K
14:56 4,634.39 4,637.02 4,632.73 4,632.73 102,014.0K
14:57 4,632.88 4,635.54 4,631.36 4,631.36 58,020.3K
14:58 4,631.79 4,632.27 4,629.81 4,629.81 69,165.9K
14:59 4,629.96 4,629.96 4,626.32 4,627.43 71,985.8K
15:00 4,626.66 4,626.66 4,621.89 4,622.91 129,116.5K
15:01 4,623.21 4,625.72 4,623.09 4,625.72 44,657.3K
15:02 4,626.36 4,628.45 4,623.41 4,628.45 47,485.6K
15:03 4,630.04 4,633.61 4,630.04 4,633.61 125,175.4K
15:04 4,633.37 4,634.79 4,633.37 4,633.99 52,585.2K
15:05 4,634.87 4,636.48 4,633.15 4,636.48 61,430.8K
15:06 4,636.81 4,638.06 4,635.95 4,637.77 91,319.2K
15:07 4,638.29 4,639.42 4,638.29 4,639.26 60,790.8K
15:08 4,639.56 4,639.92 4,637.88 4,637.88 78,343.5K
15:09 4,637.59 4,637.86 4,636.98 4,637.79 70,260.9K
15:10 4,637.61 4,637.61 4,635.34 4,635.34 62,179.0K
15:11 4,635.57 4,636.26 4,631.20 4,632.25 61,495.8K
15:12 4,632.42 4,633.43 4,631.76 4,632.16 44,037.0K
15:13 4,632.42 4,636.31 4,632.42 4,636.31 28,833.5K
15:14 4,636.48 4,636.63 4,631.81 4,633.49 31,624.2K
15:15 4,633.89 4,635.96 4,633.86 4,635.83 24,011.5K
15:16 4,636.60 4,639.05 4,636.60 4,639.05 59,862.9K
15:17 4,639.51 4,639.96 4,639.48 4,639.48 34,110.9K
15:18 4,640.15 4,644.77 4,640.15 4,643.66 202,191.9K
15:19 4,643.90 4,643.90 4,640.79 4,641.17 54,175.0K
15:20 4,641.35 4,641.67 4,637.04 4,637.04 72,811.4K
15:21 4,636.01 4,636.44 4,634.06 4,635.58 75,934.4K
15:22 4,635.46 4,636.01 4,634.86 4,635.97 22,553.6K
15:23 4,636.25 4,636.25 4,635.24 4,635.54 21,051.3K
15:24 4,635.70 4,636.92 4,635.47 4,636.32 21,389.4K
15:25 4,636.96 4,638.17 4,636.25 4,636.88 39,975.7K
15:26 4,635.50 4,635.50 4,630.66 4,631.72 84,518.8K
15:27 4,631.81 4,632.59 4,630.23 4,631.72 50,255.5K
15:28 4,632.19 4,636.78 4,632.19 4,636.78 44,891.8K
15:29 4,636.75 4,636.99 4,635.99 4,636.05 13,602.9K
15:30 4,635.88 4,637.11 4,635.88 4,636.89 34,655.5K
15:31 4,636.49 4,636.49 4,633.54 4,633.54 34,416.8K
15:32 4,633.54 4,636.03 4,633.54 4,635.30 13,793.9K
15:33 4,635.08 4,635.27 4,631.90 4,632.58 35,854.6K
15:34 4,632.61 4,635.99 4,632.61 4,635.76 17,770.1K
15:35 4,635.22 4,635.47 4,634.51 4,635.36 10,578.1K
15:36 4,635.63 4,640.56 4,635.60 4,640.56 92,954.7K
15:37 4,640.74 4,641.47 4,639.01 4,640.48 66,757.3K
15:38 4,640.45 4,640.79 4,636.41 4,637.07 50,317.1K
15:39 4,637.48 4,640.95 4,637.48 4,640.95 27,702.5K
15:40 4,641.36 4,641.36 4,640.47 4,640.69 14,213.3K
15:41 4,641.12 4,641.78 4,640.89 4,640.89 23,505.6K
15:42 4,641.06 4,641.55 4,640.80 4,641.55 19,743.0K
15:43 4,642.02 4,642.24 4,641.72 4,641.96 15,498.7K
15:44 4,642.24 4,642.47 4,635.62 4,636.40 64,287.1K
15:45 4,636.57 4,636.72 4,636.04 4,636.20 75,864.0K
15:46 4,636.31 4,636.71 4,635.28 4,636.54 93,832.9K
15:47 4,635.86 4,635.86 4,629.54 4,631.15 142,447.8K
15:48 4,631.34 4,633.36 4,631.34 4,633.19 33,843.6K
15:49 4,633.23 4,634.07 4,632.96 4,634.07 23,176.5K
15:50 4,634.20 4,635.89 4,634.20 4,634.36 31,711.9K
15:51 4,634.69 4,634.69 4,629.17 4,629.17 103,131.4K
15:52 4,628.93 4,629.55 4,628.49 4,628.60 45,982.0K
15:53 4,628.42 4,628.42 4,626.61 4,627.88 56,682.6K
15:54 4,628.35 4,630.90 4,628.21 4,630.01 35,124.8K
15:55 4,630.17 4,630.75 4,627.72 4,627.72 51,724.8K
15:56 4,627.57 4,628.55 4,623.19 4,623.19 85,815.9K
15:57 4,623.21 4,625.19 4,623.21 4,625.19 85,487.8K
15:58 4,625.26 4,626.72 4,625.26 4,626.55 35,052.8K
15:59 4,626.63 4,626.79 4,621.56 4,621.88 98,191.0K
16:00 4,621.85 4,622.46 4,620.75 4,621.36 84,997.3K
16:01 4,621.30 4,624.01 4,621.02 4,623.79 73,631.0K
16:02 4,623.42 4,625.74 4,622.94 4,624.44 54,475.8K
16:03 4,624.22 4,626.71 4,624.22 4,626.71 33,553.1K
16:04 4,627.45 4,630.53 4,626.98 4,627.40 64,292.2K
16:05 4,627.65 4,630.92 4,627.62 4,630.92 71,602.8K
16:06 4,631.12 4,632.39 4,629.01 4,629.56 46,789.0K
16:07 4,630.11 4,631.98 4,630.11 4,631.98 25,301.7K
16:08 4,631.99 4,632.68 4,631.04 4,631.04 32,665.5K
16:09 4,630.84 4,631.66 4,630.25 4,630.27 34,839.0K
16:10 4,630.61 4,633.21 4,630.61 4,633.21 31,927.7K
16:11 4,633.05 4,634.97 4,632.00 4,632.00 34,929.8K
16:12 4,632.44 4,636.69 4,632.44 4,636.22 67,389.3K
16:13 4,636.58 4,637.70 4,636.58 4,636.79 44,063.9K
16:14 4,639.51 4,648.59 4,639.51 4,648.59 283,585.5K
16:15 4,647.55 4,655.44 4,647.55 4,655.44 331,336.8K
16:16 4,654.32 4,657.57 4,654.25 4,656.37 208,651.0K
16:17 4,656.63 4,661.57 4,656.39 4,659.66 339,008.5K
16:18 4,659.26 4,659.39 4,651.07 4,651.12 149,296.7K
16:19 4,656.07 4,658.05 4,654.19 4,656.01 182,323.9K
16:20 4,656.07 4,663.30 4,656.07 4,663.30 209,022.5K
16:21 4,663.25 4,665.03 4,661.07 4,661.07 232,265.0K
16:22 4,660.82 4,660.85 4,659.22 4,660.79 98,645.1K
16:23 4,660.82 4,660.82 4,657.57 4,657.57 91,597.5K
16:24 4,657.59 4,657.59 4,654.08 4,654.08 79,742.1K
16:25 4,654.34 4,655.46 4,653.15 4,653.27 69,202.3K
16:26 4,653.19 4,653.51 4,649.94 4,651.23 71,849.7K
16:27 4,651.10 4,651.67 4,649.85 4,650.95 60,567.7K
16:28 4,650.93 4,650.93 4,648.41 4,648.44 46,555.2K
16:29 4,647.85 4,649.24 4,643.53 4,649.24 155,533.5K
16:30 4,648.95 4,648.95 4,646.17 4,646.25 48,635.7K
16:31 4,646.26 4,646.40 4,644.08 4,644.08 27,882.5K
16:32 4,643.80 4,648.60 4,643.61 4,646.19 61,823.7K
16:33 4,645.85 4,646.18 4,643.30 4,643.63 39,131.1K
16:34 4,640.49 4,641.88 4,640.34 4,641.79 65,122.1K
16:35 4,641.73 4,643.44 4,640.80 4,643.15 62,864.8K
16:36 4,642.85 4,643.60 4,642.68 4,642.68 56,062.5K
16:37 4,642.42 4,644.15 4,642.04 4,642.83 49,222.5K
16:38 4,642.77 4,643.02 4,639.03 4,639.03 49,685.1K
16:39 4,639.32 4,639.96 4,638.57 4,638.69 49,539.9K
16:40 4,638.71 4,642.09 4,638.68 4,641.75 45,388.2K
16:41 4,641.88 4,641.88 4,640.52 4,640.52 25,114.7K
16:42 4,640.80 4,643.77 4,640.72 4,642.87 51,490.4K
16:43 4,643.02 4,643.20 4,642.31 4,642.98 28,525.8K
16:44 4,643.31 4,645.45 4,643.31 4,643.99 28,537.7K
16:45 4,644.52 4,645.53 4,644.30 4,644.31 49,130.9K
16:46 4,643.87 4,643.87 4,641.27 4,641.27 101,992.6K
16:47 4,637.00 4,637.83 4,636.04 4,636.04 176,899.2K
16:48 4,636.22 4,636.41 4,634.29 4,634.29 78,164.3K
16:49 4,634.11 4,634.11 4,632.27 4,632.65 119,879.1K
16:50 4,633.10 4,637.61 4,633.10 4,636.54 71,274.2K
16:51 4,636.61 4,636.61 4,634.71 4,634.71 39,716.6K
16:52 4,634.62 4,635.52 4,633.27 4,633.27 97,036.5K
16:53 4,632.87 4,634.41 4,632.80 4,634.22 176,866.2K
16:54 4,634.06 4,634.06 4,632.12 4,633.01 34,788.3K
16:55 4,632.45 4,632.94 4,631.54 4,631.91 88,504.8K
16:56 4,632.14 4,633.21 4,630.29 4,631.94 107,202.5K
16:57 4,632.85 4,634.21 4,631.76 4,634.21 30,337.0K
16:58 4,634.27 4,636.14 4,632.46 4,632.46 59,325.8K
16:59 4,633.01 4,633.23 4,632.50 4,633.23 26,434.3K
17:00 4,632.96 4,633.92 4,632.22 4,633.92 26,678.1K
17:01 4,634.20 4,636.18 4,634.00 4,635.99 40,997.5K
17:02 4,636.06 4,637.11 4,635.15 4,637.11 58,346.3K
17:03 4,637.28 4,638.20 4,637.19 4,637.83 49,119.0K
17:04 4,637.70 4,642.52 4,637.70 4,642.52 87,158.4K
17:05 4,642.50 4,643.38 4,641.08 4,641.08 47,904.5K
17:06 4,640.89 4,640.89 4,635.70 4,635.70 65,816.1K
17:07 4,635.30 4,636.77 4,635.09 4,635.52 37,389.7K
17:08 4,635.52 4,635.52 4,633.88 4,634.04 42,747.1K
17:09 4,632.78 4,634.82 4,632.77 4,634.03 50,605.3K
17:10 4,633.64 4,633.97 4,630.43 4,630.43 43,709.0K
17:11 4,630.34 4,631.32 4,630.34 4,630.40 100,793.4K
17:12 4,630.63 4,631.63 4,628.67 4,631.19 121,473.0K
17:13 4,631.18 4,631.18 4,630.36 4,630.81 83,860.2K
17:14 4,629.30 4,629.55 4,626.76 4,629.55 193,600.1K
17:15 4,628.79 4,630.39 4,628.76 4,630.39 37,957.2K
17:16 4,630.70 4,631.01 4,630.20 4,631.01 42,294.0K
17:17 4,630.55 4,633.18 4,630.42 4,632.06 67,459.4K
17:18 4,630.89 4,632.39 4,630.48 4,631.46 91,404.0K
17:19 4,631.51 4,633.51 4,630.84 4,633.51 66,618.7K
17:20 4,633.79 4,634.75 4,633.47 4,633.47 52,634.3K
17:21 4,633.49 4,633.81 4,632.60 4,632.92 35,375.5K
17:22 4,632.89 4,634.81 4,632.89 4,634.81 29,806.5K
17:23 4,634.99 4,635.52 4,634.98 4,635.12 43,047.7K
17:24 4,635.18 4,635.18 4,633.42 4,633.46 23,046.5K
17:25 4,633.54 4,633.66 4,632.90 4,633.32 17,449.9K
17:26 4,633.78 4,635.22 4,633.37 4,634.99 51,450.4K
17:27 4,635.46 4,636.29 4,634.68 4,635.92 32,908.1K
17:28 4,635.88 4,638.12 4,635.88 4,638.12 63,243.2K
17:29 4,638.12 4,639.31 4,638.12 4,639.31 68,310.2K
17:30 4,639.27 4,639.92 4,638.58 4,638.58 45,536.4K
17:31 4,638.64 4,640.82 4,638.34 4,639.14 61,703.6K
17:32 4,639.31 4,639.77 4,639.10 4,639.10 27,566.0K
17:33 4,639.04 4,639.28 4,637.05 4,637.05 62,441.4K
17:34 4,636.79 4,636.79 4,634.78 4,634.81 39,116.2K
17:35 4,634.70 4,640.22 4,634.70 4,640.17 66,252.9K
17:36 4,640.13 4,640.13 4,639.15 4,640.01 43,070.1K
17:37 4,639.68 4,639.70 4,638.52 4,639.35 23,420.0K
17:38 4,639.34 4,639.75 4,638.58 4,639.46 32,545.8K
17:39 4,639.39 4,640.56 4,639.31 4,640.42 33,668.8K
17:40 4,641.04 4,643.24 4,641.04 4,642.58 83,470.0K
17:41 4,642.58 4,643.98 4,641.81 4,641.81 69,684.7K
17:42 4,641.86 4,643.27 4,641.54 4,643.27 29,259.8K
17:43 4,643.48 4,644.80 4,643.29 4,644.80 61,666.9K
17:44 4,644.71 4,644.97 4,643.40 4,644.12 40,019.6K
17:45 4,644.38 4,644.43 4,642.80 4,643.37 37,927.1K
17:46 4,643.03 4,643.03 4,641.55 4,641.55 19,983.1K
17:47 4,641.43 4,642.74 4,641.43 4,642.22 22,656.4K
17:48 4,642.28 4,642.87 4,641.55 4,642.77 32,333.9K
17:49 4,642.38 4,642.38 4,636.35 4,636.35 125,929.9K
17:50 4,636.54 4,637.48 4,636.16 4,637.32 109,301.5K
17:51 4,637.27 4,638.25 4,633.89 4,633.89 58,463.2K
17:52 4,634.13 4,634.13 4,630.62 4,630.62 269,218.3K
17:53 4,630.74 4,634.69 4,630.74 4,634.20 57,269.8K
17:54 4,634.05 4,634.23 4,633.53 4,634.16 55,349.6K
17:55 4,634.01 4,634.01 4,631.25 4,631.25 54,249.7K
17:56 4,630.58 4,630.58 4,628.62 4,629.13 159,442.0K
17:57 4,627.08 4,628.13 4,626.69 4,627.90 150,199.9K
17:58 4,628.43 4,629.61 4,627.90 4,628.14 67,761.0K
17:59 4,627.69 4,627.70 4,627.05 4,627.09 49,188.1K
18:00 4,625.95 4,625.95 4,622.81 4,624.64 159,292.8K
18:01 4,625.29 4,627.66 4,625.29 4,627.08 72,584.3K
18:02 4,627.10 4,629.30 4,627.10 4,629.30 50,897.1K
18:03 4,629.03 4,629.53 4,627.23 4,627.23 45,954.6K
18:04 4,627.21 4,627.49 4,624.65 4,624.65 89,259.7K
18:05 4,624.98 4,626.00 4,624.98 4,625.81 22,204.7K
18:06 4,625.89 4,628.87 4,625.89 4,628.19 44,306.6K
18:07 4,626.56 4,626.78 4,622.65 4,623.48 100,713.7K
18:08 4,622.94 4,622.94 4,618.52 4,618.52 140,327.4K
18:09 4,618.19 4,620.27 4,617.86 4,619.64 132,533.4K
18:10 4,618.09 4,618.09 4,613.50 4,613.50 205,223.7K
18:11 4,614.49 4,618.31 4,614.49 4,616.45 124,492.1K
18:12 4,616.46 4,616.46 4,614.94 4,616.46 82,700.0K
18:13 4,617.31 4,620.51 4,617.31 4,620.51 65,433.2K
18:14 4,620.51 4,622.17 4,620.05 4,620.98 84,006.7K
18:15 4,621.27 4,621.27 4,615.76 4,617.39 94,656.3K
18:16 4,617.58 4,618.99 4,617.58 4,618.78 50,385.6K
18:17 4,618.93 4,620.33 4,618.74 4,619.71 60,550.5K
18:18 4,618.35 4,618.35 4,616.86 4,617.52 43,734.0K
18:19 4,614.94 4,618.04 4,614.67 4,618.00 104,077.5K
18:20 4,618.74 4,623.02 4,618.74 4,623.02 61,613.9K
18:21 4,624.30 4,624.68 4,621.21 4,621.21 47,526.4K
18:22 4,621.21 4,621.33 4,620.04 4,620.04 29,778.1K
18:23 4,620.05 4,623.36 4,619.95 4,623.36 46,957.9K
18:24 4,623.52 4,623.52 4,620.72 4,621.42 29,397.3K
18:25 4,621.57 4,621.57 4,620.54 4,621.34 22,748.6K
18:26 4,621.43 4,622.37 4,621.41 4,621.89 44,001.2K
18:27 4,622.08 4,623.92 4,622.06 4,623.92 30,768.9K
18:28 4,623.92 4,624.65 4,623.74 4,624.46 34,958.7K
18:29 4,624.82 4,624.92 4,619.03 4,619.30 83,379.8K
18:30 4,620.84 4,623.32 4,620.16 4,620.16 24,068.9K
18:31 4,620.22 4,620.99 4,617.59 4,620.83 80,367.9K
18:32 4,621.44 4,625.24 4,620.60 4,625.24 61,277.6K
18:33 4,625.23 4,625.23 4,622.83 4,623.13 31,337.6K
18:34 4,622.70 4,623.14 4,621.95 4,622.35 41,909.5K
18:35 4,620.45 4,621.26 4,620.18 4,620.98 23,926.6K
18:36 4,620.92 4,621.64 4,620.42 4,621.64 19,198.0K
18:37 4,621.57 4,623.87 4,621.57 4,623.80 59,311.4K
18:38 4,624.19 4,624.86 4,624.19 4,624.60 35,602.7K
18:39 4,624.50 4,625.49 4,624.44 4,625.06 37,544.0K
18:40 4,625.25 4,625.25 4,625.25 4,625.25 1,327.2K
18:51 4,625.19 4,625.19 4,625.19 4,625.19 34,514.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible