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 4,598.59 4,598.59 4,596.35 4,596.65 311,921.3K
10:01 4,596.78 4,597.05 4,593.58 4,593.58 374,229.3K
10:02 4,593.58 4,599.05 4,593.15 4,599.05 263,526.4K
10:03 4,599.09 4,600.07 4,598.03 4,599.20 181,254.4K
10:04 4,599.23 4,600.51 4,598.62 4,598.81 134,475.5K
10:05 4,598.31 4,604.09 4,598.31 4,604.09 175,404.5K
10:06 4,604.00 4,604.80 4,602.86 4,603.71 113,699.7K
10:07 4,603.04 4,603.58 4,598.62 4,598.69 130,641.1K
10:08 4,597.33 4,598.41 4,595.07 4,596.16 128,922.5K
10:09 4,594.38 4,594.48 4,591.74 4,594.48 224,610.0K
10:10 4,594.05 4,601.10 4,593.34 4,601.10 159,934.4K
10:11 4,600.46 4,602.39 4,600.06 4,601.67 168,229.9K
10:12 4,602.06 4,606.59 4,602.06 4,602.32 171,704.1K
10:13 4,599.78 4,600.22 4,598.79 4,599.10 120,641.1K
10:14 4,599.38 4,601.40 4,599.16 4,601.07 67,300.5K
10:15 4,601.65 4,602.81 4,601.35 4,601.42 78,057.5K
10:16 4,601.45 4,605.57 4,601.37 4,605.55 130,069.8K
10:17 4,605.83 4,606.66 4,602.87 4,602.98 120,312.4K
10:18 4,603.07 4,605.13 4,603.07 4,605.02 33,853.9K
10:19 4,605.11 4,608.00 4,605.07 4,607.66 177,904.8K
10:20 4,608.73 4,608.73 4,602.17 4,605.67 121,300.3K
10:21 4,603.90 4,604.53 4,603.72 4,604.40 65,904.6K
10:22 4,604.81 4,611.78 4,604.81 4,611.14 204,152.0K
10:23 4,611.39 4,612.18 4,605.40 4,605.97 156,016.8K
10:24 4,606.18 4,608.34 4,606.18 4,608.11 74,817.7K
10:25 4,608.05 4,610.81 4,608.05 4,610.81 63,624.2K
10:26 4,611.12 4,611.12 4,604.75 4,604.88 141,490.0K
10:27 4,605.23 4,607.30 4,603.41 4,603.41 79,260.1K
10:28 4,604.23 4,608.47 4,604.23 4,606.43 81,079.9K
10:29 4,606.47 4,606.63 4,603.84 4,603.84 53,770.0K
10:30 4,603.52 4,604.36 4,601.59 4,601.59 65,795.4K
10:31 4,599.50 4,599.50 4,598.06 4,599.02 140,864.8K
10:32 4,599.71 4,601.13 4,599.27 4,600.09 56,973.2K
10:33 4,601.37 4,603.48 4,601.37 4,602.04 71,674.0K
10:34 4,601.79 4,601.79 4,599.57 4,599.57 76,377.5K
10:35 4,599.46 4,600.81 4,599.46 4,600.19 51,010.0K
10:36 4,600.48 4,603.67 4,600.48 4,603.26 57,395.2K
10:37 4,601.70 4,602.27 4,601.22 4,602.19 81,393.2K
10:38 4,602.34 4,607.29 4,602.22 4,607.29 71,137.8K
10:39 4,607.42 4,608.05 4,604.83 4,604.83 59,352.6K
10:40 4,603.54 4,605.38 4,602.45 4,605.38 32,212.3K
10:41 4,605.55 4,605.64 4,604.46 4,605.44 31,874.1K
10:42 4,605.61 4,605.61 4,604.18 4,604.67 32,744.5K
10:43 4,604.21 4,606.72 4,604.17 4,606.72 24,293.0K
10:44 4,606.81 4,606.89 4,602.15 4,602.43 50,839.3K
10:45 4,602.22 4,602.58 4,601.73 4,602.05 50,380.5K
10:46 4,602.06 4,604.07 4,602.06 4,603.36 32,826.7K
10:47 4,603.24 4,603.24 4,597.98 4,598.39 109,274.0K
10:48 4,598.48 4,599.14 4,598.05 4,598.54 73,250.6K
10:49 4,598.26 4,598.26 4,595.29 4,595.54 210,109.9K
10:50 4,594.96 4,595.81 4,594.29 4,594.73 120,589.5K
10:51 4,594.73 4,596.07 4,594.73 4,595.79 64,256.3K
10:52 4,596.15 4,596.15 4,594.18 4,595.34 68,990.9K
10:53 4,595.47 4,596.69 4,595.47 4,596.53 43,452.8K
10:54 4,596.53 4,597.24 4,595.16 4,597.24 32,567.4K
10:55 4,597.68 4,600.02 4,597.38 4,598.94 80,973.2K
10:56 4,599.24 4,599.24 4,596.43 4,596.62 47,651.8K
10:57 4,596.64 4,596.64 4,594.76 4,596.24 90,900.9K
10:58 4,596.26 4,597.18 4,596.12 4,596.12 42,985.3K
10:59 4,596.51 4,596.67 4,594.59 4,594.63 49,561.8K
11:00 4,594.24 4,594.24 4,591.48 4,591.81 236,630.3K
11:01 4,592.59 4,594.79 4,591.03 4,592.13 82,234.8K
11:02 4,591.48 4,591.75 4,587.90 4,587.90 166,635.0K
11:03 4,588.66 4,589.38 4,587.93 4,587.93 139,457.9K
11:04 4,587.47 4,587.47 4,584.39 4,585.98 514,740.4K
11:05 4,585.56 4,585.56 4,583.61 4,583.61 157,598.0K
11:06 4,582.73 4,584.61 4,582.43 4,582.96 182,163.8K
11:07 4,583.14 4,586.37 4,583.14 4,586.37 99,194.0K
11:08 4,586.66 4,587.29 4,584.89 4,587.29 93,418.0K
11:09 4,587.14 4,587.76 4,586.09 4,587.66 66,245.1K
11:10 4,587.71 4,588.51 4,587.35 4,587.79 91,564.6K
11:11 4,587.75 4,587.95 4,586.26 4,587.00 48,970.1K
11:12 4,587.31 4,592.17 4,587.31 4,592.17 79,741.5K
11:13 4,592.74 4,594.25 4,592.74 4,593.52 78,293.5K
11:14 4,593.90 4,596.19 4,593.89 4,596.19 74,698.4K
11:15 4,596.13 4,596.13 4,594.60 4,594.65 34,929.0K
11:16 4,594.54 4,599.86 4,594.54 4,599.42 118,623.4K
11:17 4,599.71 4,601.77 4,598.62 4,601.77 113,528.1K
11:18 4,603.50 4,607.34 4,603.50 4,607.34 135,004.4K
11:19 4,607.90 4,608.09 4,606.36 4,606.99 211,574.4K
11:20 4,608.13 4,608.13 4,604.83 4,604.83 90,095.9K
11:21 4,604.66 4,605.23 4,603.93 4,604.76 62,949.3K
11:22 4,604.97 4,605.93 4,603.98 4,603.98 39,979.7K
11:23 4,604.00 4,604.79 4,603.45 4,603.65 36,116.6K
11:24 4,603.65 4,603.99 4,601.89 4,603.14 48,777.1K
11:25 4,602.78 4,603.02 4,600.51 4,601.04 92,059.0K
11:26 4,601.04 4,601.22 4,598.64 4,598.66 37,283.1K
11:27 4,598.58 4,602.29 4,598.58 4,602.29 36,233.0K
11:28 4,600.72 4,603.41 4,600.72 4,603.24 69,586.2K
11:29 4,602.78 4,604.20 4,602.78 4,603.78 43,167.9K
11:30 4,604.11 4,604.11 4,601.72 4,601.88 43,922.2K
11:31 4,602.12 4,605.19 4,601.99 4,605.10 46,937.9K
11:32 4,604.93 4,609.17 4,604.93 4,609.17 59,677.6K
11:33 4,613.86 4,615.80 4,612.27 4,612.27 218,210.5K
11:34 4,611.93 4,614.20 4,611.12 4,614.20 48,147.4K
11:35 4,614.09 4,616.97 4,614.09 4,616.35 109,999.7K
11:36 4,615.53 4,615.53 4,611.91 4,612.10 71,678.8K
11:37 4,611.93 4,611.95 4,610.25 4,610.28 53,537.0K
11:38 4,609.54 4,609.63 4,606.44 4,609.18 111,336.8K
11:39 4,608.89 4,608.89 4,603.74 4,605.10 93,688.4K
11:40 4,605.50 4,606.78 4,603.14 4,603.14 69,176.2K
11:41 4,603.01 4,604.49 4,603.01 4,604.27 32,305.9K
11:42 4,603.95 4,606.02 4,603.95 4,606.02 33,006.4K
11:43 4,606.00 4,607.73 4,605.90 4,607.57 45,643.2K
11:44 4,607.85 4,612.03 4,607.85 4,611.93 74,443.0K
11:45 4,611.55 4,611.55 4,608.09 4,609.88 41,534.2K
11:46 4,609.52 4,609.94 4,608.25 4,608.25 24,691.7K
11:47 4,608.09 4,610.41 4,608.09 4,608.87 48,119.4K
11:48 4,608.75 4,610.10 4,607.44 4,607.44 22,659.7K
11:49 4,607.88 4,608.23 4,606.58 4,606.58 21,668.4K
11:50 4,606.85 4,606.85 4,602.86 4,602.86 78,080.5K
11:51 4,602.59 4,603.37 4,600.16 4,600.80 112,092.4K
11:52 4,600.98 4,605.40 4,600.98 4,603.47 54,255.8K
11:53 4,603.84 4,605.40 4,603.59 4,604.62 30,004.7K
11:54 4,604.51 4,604.51 4,603.14 4,603.14 26,551.2K
11:55 4,602.85 4,603.28 4,602.11 4,603.28 22,519.6K
11:56 4,604.14 4,606.71 4,604.13 4,606.71 42,504.3K
11:57 4,606.57 4,607.31 4,605.97 4,607.31 44,847.1K
11:58 4,607.36 4,608.03 4,607.33 4,607.79 41,921.8K
11:59 4,607.79 4,607.79 4,606.28 4,606.57 41,776.2K
12:00 4,606.88 4,606.99 4,604.49 4,604.49 50,983.7K
12:01 4,604.56 4,606.30 4,604.56 4,605.32 32,186.2K
12:02 4,605.21 4,606.18 4,603.96 4,603.96 38,706.5K
12:03 4,604.74 4,604.74 4,603.24 4,603.55 43,272.6K
12:04 4,603.68 4,604.02 4,603.24 4,603.24 28,691.1K
12:05 4,603.16 4,603.16 4,601.05 4,601.12 52,535.3K
12:06 4,600.44 4,601.61 4,599.71 4,601.61 38,567.9K
12:07 4,601.69 4,603.13 4,601.65 4,603.13 29,940.2K
12:08 4,602.94 4,602.94 4,601.02 4,601.10 21,754.8K
12:09 4,601.01 4,601.39 4,600.55 4,601.18 24,199.3K
12:10 4,601.59 4,601.59 4,601.16 4,601.27 32,339.0K
12:11 4,601.68 4,604.06 4,601.68 4,603.68 58,873.8K
12:12 4,603.76 4,606.28 4,603.47 4,605.98 94,247.8K
12:13 4,606.24 4,609.58 4,606.24 4,608.34 81,270.7K
12:14 4,607.92 4,608.24 4,607.56 4,608.24 34,848.9K
12:15 4,609.06 4,609.06 4,607.65 4,607.77 32,411.2K
12:16 4,606.97 4,606.97 4,605.64 4,606.14 22,938.0K
12:17 4,606.22 4,606.79 4,605.41 4,606.69 23,362.4K
12:18 4,606.99 4,611.65 4,606.99 4,611.65 110,832.3K
12:19 4,611.79 4,617.28 4,611.79 4,617.28 304,754.8K
12:20 4,617.82 4,622.56 4,617.82 4,621.83 335,088.6K
12:21 4,622.05 4,623.00 4,618.89 4,618.89 133,972.9K
12:22 4,618.67 4,619.62 4,617.78 4,618.63 126,908.8K
12:23 4,619.05 4,619.05 4,616.35 4,616.35 41,155.6K
12:24 4,616.53 4,616.53 4,614.00 4,614.38 41,272.1K
12:25 4,614.72 4,620.06 4,614.72 4,620.02 172,341.0K
12:26 4,620.75 4,622.44 4,620.75 4,622.44 84,873.6K
12:27 4,622.18 4,622.84 4,620.79 4,620.83 53,668.0K
12:28 4,621.08 4,627.20 4,621.08 4,627.20 120,813.3K
12:29 4,626.21 4,628.90 4,626.21 4,628.66 353,777.2K
12:30 4,629.15 4,631.42 4,629.15 4,631.06 200,047.7K
12:31 4,630.52 4,632.57 4,629.78 4,632.57 149,467.2K
12:32 4,632.52 4,635.47 4,632.52 4,633.94 461,261.5K
12:33 4,633.73 4,633.93 4,629.02 4,629.02 115,925.0K
12:34 4,629.32 4,629.73 4,628.01 4,628.01 91,403.9K
12:35 4,628.06 4,633.58 4,628.06 4,633.58 132,071.3K
12:36 4,632.82 4,634.00 4,630.71 4,633.01 81,369.9K
12:37 4,633.39 4,633.39 4,624.93 4,625.67 119,261.9K
12:38 4,627.19 4,627.64 4,627.01 4,627.01 51,700.3K
12:39 4,626.06 4,626.64 4,623.45 4,626.64 128,677.4K
12:40 4,626.28 4,626.28 4,623.75 4,623.84 87,994.7K
12:41 4,624.54 4,624.54 4,623.31 4,623.31 59,012.8K
12:42 4,623.39 4,623.39 4,620.07 4,620.86 62,597.2K
12:43 4,620.86 4,621.49 4,619.10 4,619.17 54,833.8K
12:44 4,618.62 4,620.63 4,618.40 4,620.47 77,497.4K
12:45 4,621.08 4,622.34 4,621.08 4,622.24 75,960.7K
12:46 4,622.31 4,622.43 4,621.04 4,621.04 50,332.0K
12:47 4,620.62 4,620.62 4,619.54 4,619.54 41,717.1K
12:48 4,619.63 4,619.63 4,617.13 4,617.13 53,683.6K
12:49 4,617.05 4,618.89 4,616.12 4,618.89 31,061.0K
12:50 4,618.64 4,621.57 4,618.40 4,621.57 28,926.5K
12:51 4,622.34 4,622.48 4,620.54 4,620.54 32,048.2K
12:52 4,621.18 4,621.18 4,619.45 4,620.40 39,998.1K
12:53 4,620.07 4,620.56 4,617.61 4,618.08 119,368.2K
12:54 4,618.38 4,620.32 4,618.38 4,620.27 61,583.8K
12:55 4,619.96 4,620.37 4,616.42 4,616.42 75,615.2K
12:56 4,616.52 4,617.13 4,616.02 4,616.57 49,429.1K
12:57 4,617.07 4,618.21 4,616.80 4,618.03 45,521.2K
12:58 4,618.02 4,620.25 4,617.21 4,619.57 145,737.2K
12:59 4,619.73 4,621.13 4,619.73 4,620.38 76,781.5K
13:00 4,620.43 4,621.10 4,616.47 4,616.80 90,688.6K
13:01 4,616.49 4,618.25 4,616.49 4,618.02 51,134.2K
13:02 4,617.53 4,617.53 4,615.99 4,617.34 30,239.8K
13:03 4,617.38 4,617.52 4,614.18 4,614.18 41,941.2K
13:04 4,614.24 4,615.01 4,612.63 4,612.65 37,839.4K
13:05 4,612.64 4,613.07 4,611.17 4,611.17 89,442.0K
13:06 4,611.13 4,613.21 4,611.13 4,613.16 53,187.6K
13:07 4,613.18 4,613.59 4,612.89 4,613.11 23,516.5K
13:08 4,613.72 4,614.05 4,612.40 4,612.54 32,433.3K
13:09 4,612.33 4,614.43 4,612.33 4,614.31 23,011.4K
13:10 4,614.07 4,614.07 4,611.08 4,611.08 79,325.5K
13:11 4,611.40 4,614.74 4,611.40 4,614.51 62,886.9K
13:12 4,614.56 4,614.68 4,613.44 4,613.44 19,118.5K
13:13 4,613.27 4,613.27 4,611.52 4,611.81 33,304.0K
13:14 4,612.16 4,612.22 4,610.33 4,610.92 55,830.2K
13:15 4,610.04 4,610.04 4,606.44 4,606.96 161,348.0K
13:16 4,607.72 4,611.99 4,607.72 4,611.79 37,612.7K
13:17 4,610.94 4,611.41 4,610.36 4,610.90 26,190.3K
13:18 4,610.54 4,610.54 4,608.26 4,608.26 41,419.5K
13:19 4,607.91 4,607.91 4,605.51 4,605.70 90,154.0K
13:20 4,605.17 4,605.81 4,604.29 4,605.57 92,788.6K
13:21 4,605.42 4,606.77 4,605.42 4,605.52 51,354.5K
13:22 4,605.68 4,607.43 4,605.68 4,606.92 31,208.1K
13:23 4,607.10 4,609.34 4,607.10 4,609.17 49,064.2K
13:24 4,609.07 4,609.07 4,604.83 4,604.83 63,538.2K
13:25 4,604.00 4,604.03 4,601.43 4,601.85 170,149.5K
13:26 4,601.89 4,604.78 4,601.89 4,604.67 67,954.4K
13:27 4,604.77 4,608.55 4,604.77 4,608.55 72,110.0K
13:28 4,608.97 4,610.11 4,607.07 4,607.57 49,479.2K
13:29 4,607.78 4,609.87 4,607.60 4,609.87 31,825.2K
13:30 4,609.87 4,610.11 4,606.90 4,607.90 36,814.9K
13:31 4,608.29 4,611.30 4,608.29 4,609.22 40,500.9K
13:32 4,609.77 4,611.53 4,604.37 4,604.39 86,991.5K
13:33 4,605.80 4,605.81 4,604.82 4,605.59 50,138.8K
13:34 4,605.81 4,605.81 4,603.45 4,603.45 89,479.0K
13:35 4,603.71 4,604.22 4,603.27 4,603.76 74,029.6K
13:36 4,603.86 4,605.48 4,603.22 4,604.54 35,900.3K
13:37 4,605.39 4,605.39 4,604.59 4,604.64 54,472.0K
13:38 4,604.50 4,604.63 4,604.07 4,604.07 35,235.7K
13:39 4,604.42 4,605.75 4,604.42 4,605.21 25,643.0K
13:40 4,603.70 4,605.97 4,603.58 4,605.88 53,651.4K
13:41 4,605.89 4,609.98 4,605.66 4,609.98 66,879.3K
13:42 4,611.32 4,612.52 4,609.74 4,609.85 69,379.2K
13:43 4,609.62 4,610.31 4,608.10 4,609.00 29,510.5K
13:44 4,609.99 4,609.99 4,608.14 4,608.75 24,781.9K
13:45 4,608.37 4,608.37 4,607.48 4,607.48 21,137.3K
13:46 4,607.48 4,607.57 4,606.86 4,606.86 25,098.5K
13:47 4,606.56 4,607.06 4,606.27 4,607.06 14,833.1K
13:48 4,607.01 4,608.40 4,607.01 4,607.98 26,502.2K
13:49 4,608.37 4,608.37 4,606.62 4,606.77 36,082.5K
13:50 4,606.36 4,606.99 4,605.20 4,605.62 46,142.6K
13:51 4,605.74 4,605.74 4,602.03 4,602.03 86,205.6K
13:52 4,602.18 4,604.20 4,602.18 4,603.17 70,343.9K
13:53 4,603.99 4,604.06 4,598.76 4,600.78 140,775.5K
13:54 4,600.78 4,600.83 4,600.19 4,600.24 37,400.8K
13:55 4,600.02 4,600.12 4,599.24 4,599.95 43,572.2K
13:56 4,599.86 4,600.87 4,599.67 4,600.87 22,657.5K
13:57 4,600.89 4,601.28 4,600.89 4,600.95 24,051.6K
13:58 4,601.14 4,602.72 4,601.14 4,602.19 30,704.2K
13:59 4,602.06 4,602.61 4,602.06 4,602.12 29,308.8K
14:00 4,602.09 4,604.49 4,602.09 4,604.49 25,221.9K
14:01 4,604.49 4,604.98 4,603.98 4,604.56 22,792.0K
14:02 4,604.61 4,605.48 4,604.61 4,605.17 29,349.1K
14:03 4,605.24 4,605.79 4,604.92 4,605.37 17,606.3K
14:04 4,604.98 4,605.79 4,604.74 4,605.27 96,820.7K
14:05 4,605.09 4,605.09 4,600.42 4,600.42 91,432.5K
14:06 4,600.64 4,600.64 4,598.73 4,598.73 63,932.6K
14:07 4,598.76 4,598.76 4,596.54 4,596.54 174,885.6K
14:08 4,596.54 4,599.34 4,595.62 4,599.34 65,878.1K
14:09 4,599.68 4,599.87 4,598.24 4,599.87 30,983.2K
14:10 4,600.80 4,601.85 4,600.80 4,601.85 27,074.8K
14:11 4,601.73 4,606.01 4,601.73 4,604.83 77,843.8K
14:12 4,605.42 4,605.42 4,603.58 4,603.58 22,362.8K
14:13 4,603.58 4,607.27 4,603.58 4,607.27 121,409.1K
14:14 4,607.78 4,607.91 4,604.40 4,604.97 37,745.2K
14:15 4,605.70 4,605.70 4,604.83 4,605.51 42,433.9K
14:16 4,605.84 4,606.32 4,605.44 4,605.45 24,890.0K
14:17 4,605.58 4,608.43 4,605.57 4,608.43 59,159.9K
14:18 4,608.64 4,609.05 4,608.13 4,608.57 35,155.2K
14:19 4,608.51 4,609.20 4,608.51 4,608.83 24,551.0K
14:20 4,608.71 4,608.71 4,606.72 4,606.72 24,055.3K
14:21 4,606.60 4,606.99 4,602.94 4,603.70 39,569.5K
14:22 4,603.66 4,604.98 4,603.66 4,604.29 24,445.1K
14:23 4,603.97 4,603.97 4,599.55 4,599.55 52,044.4K
14:24 4,599.68 4,600.01 4,599.17 4,599.50 18,034.3K
14:25 4,600.61 4,601.81 4,600.59 4,601.81 19,448.3K
14:26 4,601.98 4,602.54 4,601.94 4,602.34 12,131.3K
14:27 4,602.36 4,602.73 4,602.15 4,602.73 7,057.5K
14:28 4,602.62 4,604.23 4,602.62 4,604.23 24,105.4K
14:29 4,604.32 4,604.62 4,602.28 4,602.28 19,953.4K
14:30 4,602.20 4,602.20 4,598.63 4,599.22 76,477.6K
14:31 4,599.18 4,600.42 4,599.18 4,600.42 24,458.4K
14:32 4,601.59 4,604.93 4,601.59 4,604.74 50,181.7K
14:33 4,604.71 4,607.30 4,604.58 4,607.27 37,549.2K
14:34 4,607.21 4,608.99 4,607.21 4,608.55 38,513.3K
14:35 4,609.15 4,609.88 4,606.37 4,606.37 97,903.2K
14:36 4,606.47 4,608.00 4,606.47 4,607.31 26,769.6K
14:37 4,607.60 4,609.31 4,607.43 4,609.31 31,767.3K
14:38 4,612.53 4,614.45 4,612.39 4,613.74 255,637.9K
14:39 4,614.43 4,614.43 4,612.86 4,613.16 73,231.9K
14:40 4,611.91 4,611.92 4,610.66 4,610.66 67,850.1K
14:41 4,610.70 4,610.75 4,608.98 4,609.98 73,864.7K
14:42 4,610.02 4,610.78 4,608.06 4,608.82 38,529.4K
14:43 4,608.44 4,609.77 4,608.44 4,609.34 45,704.2K
14:44 4,609.11 4,610.99 4,609.11 4,610.13 29,205.0K
14:45 4,611.24 4,611.63 4,610.82 4,611.59 68,436.2K
14:46 4,611.62 4,611.69 4,610.78 4,611.30 51,584.6K
14:47 4,611.16 4,611.73 4,610.86 4,610.86 52,154.3K
14:48 4,611.11 4,611.21 4,607.35 4,608.87 55,664.1K
14:49 4,609.33 4,609.75 4,608.14 4,609.75 24,000.3K
14:50 4,609.55 4,610.03 4,609.27 4,610.03 18,897.2K
14:51 4,609.41 4,610.61 4,609.41 4,610.43 55,624.4K
14:52 4,610.14 4,610.14 4,607.04 4,608.41 47,319.7K
14:53 4,608.52 4,608.52 4,606.91 4,606.91 27,116.9K
14:54 4,606.64 4,607.68 4,606.64 4,607.40 17,331.8K
14:55 4,607.05 4,607.91 4,606.72 4,607.48 26,268.4K
14:56 4,607.18 4,608.21 4,607.18 4,607.86 11,542.6K
14:57 4,607.50 4,608.62 4,607.36 4,607.41 14,287.7K
14:58 4,607.47 4,609.39 4,607.47 4,609.28 72,431.7K
14:59 4,609.37 4,610.88 4,609.37 4,610.88 106,319.9K
15:00 4,609.96 4,612.44 4,609.96 4,612.43 52,992.9K
15:01 4,612.97 4,613.67 4,612.46 4,612.59 34,031.6K
15:02 4,612.73 4,615.57 4,612.73 4,615.57 51,989.7K
15:03 4,616.29 4,617.39 4,616.19 4,616.47 54,957.1K
15:04 4,616.87 4,616.94 4,615.33 4,615.77 33,095.5K
15:05 4,615.51 4,617.19 4,615.51 4,617.17 22,708.3K
15:06 4,616.99 4,617.30 4,616.45 4,616.45 20,244.0K
15:07 4,616.62 4,617.21 4,615.55 4,615.67 42,006.3K
15:08 4,616.09 4,616.75 4,615.96 4,616.34 28,312.5K
15:09 4,616.47 4,617.10 4,614.04 4,614.04 41,564.4K
15:10 4,613.21 4,614.04 4,613.11 4,613.60 34,731.5K
15:11 4,613.61 4,618.22 4,613.61 4,618.22 39,241.3K
15:12 4,617.81 4,621.45 4,617.81 4,621.45 81,734.3K
15:13 4,620.27 4,621.29 4,619.52 4,621.16 73,458.1K
15:14 4,621.12 4,621.61 4,618.75 4,618.75 74,980.2K
15:15 4,619.01 4,620.24 4,619.01 4,619.62 34,821.9K
15:16 4,619.77 4,620.14 4,618.77 4,618.77 36,228.6K
15:17 4,618.32 4,619.01 4,618.32 4,618.92 41,216.8K
15:18 4,618.89 4,620.94 4,618.89 4,620.94 36,184.5K
15:19 4,620.73 4,622.24 4,620.73 4,622.03 185,476.5K
15:20 4,621.86 4,622.87 4,620.97 4,620.97 82,308.4K
15:21 4,621.28 4,621.28 4,619.82 4,619.90 42,777.7K
15:22 4,619.58 4,620.18 4,618.72 4,620.18 77,788.3K
15:23 4,620.12 4,620.12 4,617.12 4,617.12 38,444.7K
15:24 4,617.35 4,621.19 4,617.18 4,621.19 60,888.0K
15:25 4,621.09 4,621.09 4,620.47 4,620.55 22,520.5K
15:26 4,621.19 4,621.19 4,616.78 4,616.78 72,097.8K
15:27 4,616.64 4,616.96 4,614.67 4,615.29 73,708.2K
15:28 4,614.83 4,614.97 4,613.54 4,613.54 62,042.3K
15:29 4,613.58 4,615.38 4,612.73 4,612.73 68,915.4K
15:30 4,612.82 4,613.07 4,608.01 4,609.72 143,959.9K
15:31 4,609.58 4,614.02 4,609.58 4,613.81 63,579.5K
15:32 4,613.67 4,615.11 4,611.60 4,615.11 30,130.0K
15:33 4,615.37 4,616.49 4,613.93 4,616.28 62,470.2K
15:34 4,616.07 4,617.96 4,615.88 4,617.87 45,073.1K
15:35 4,617.77 4,618.60 4,617.65 4,618.04 55,250.3K
15:36 4,617.42 4,619.27 4,617.42 4,618.19 54,646.8K
15:37 4,618.27 4,620.16 4,617.58 4,620.16 37,742.9K
15:38 4,618.42 4,618.45 4,617.12 4,617.12 16,851.3K
15:39 4,616.62 4,616.62 4,613.13 4,614.28 63,422.8K
15:40 4,614.40 4,614.61 4,612.75 4,613.42 63,570.0K
15:41 4,613.40 4,613.74 4,611.90 4,612.89 64,981.5K
15:42 4,612.98 4,615.14 4,612.98 4,614.59 69,398.4K
15:43 4,614.84 4,616.53 4,614.84 4,616.50 44,562.3K
15:44 4,616.45 4,616.45 4,615.18 4,615.59 15,652.6K
15:45 4,615.57 4,617.19 4,615.49 4,617.19 19,211.8K
15:46 4,617.26 4,618.25 4,616.55 4,618.14 20,751.4K
15:47 4,618.14 4,621.29 4,616.95 4,621.29 162,565.4K
15:48 4,622.20 4,627.37 4,622.20 4,627.37 129,877.9K
15:49 4,626.88 4,629.84 4,626.88 4,629.45 94,876.2K
15:50 4,628.87 4,629.51 4,626.88 4,627.14 91,529.0K
15:51 4,626.96 4,626.97 4,622.72 4,623.95 63,756.6K
15:52 4,623.59 4,624.39 4,623.29 4,623.93 37,299.5K
15:53 4,624.60 4,624.93 4,620.28 4,620.99 112,261.8K
15:54 4,621.22 4,621.94 4,616.42 4,616.89 87,751.6K
15:55 4,616.86 4,622.36 4,616.86 4,621.33 115,407.8K
15:56 4,621.01 4,622.32 4,620.07 4,621.93 44,027.4K
15:57 4,622.28 4,622.32 4,620.63 4,620.63 40,880.1K
15:58 4,619.94 4,620.26 4,619.34 4,619.40 45,832.9K
15:59 4,619.56 4,620.30 4,617.38 4,617.38 60,810.2K
16:00 4,617.17 4,618.66 4,615.49 4,616.00 260,061.7K
16:01 4,620.38 4,621.27 4,620.04 4,621.27 110,952.0K
16:02 4,621.38 4,621.38 4,618.69 4,619.32 49,860.4K
16:03 4,619.25 4,621.64 4,619.25 4,621.54 40,383.5K
16:04 4,621.58 4,622.19 4,621.58 4,621.81 64,789.4K
16:05 4,621.51 4,622.14 4,621.17 4,621.46 24,244.1K
16:06 4,621.82 4,622.53 4,621.82 4,622.53 28,502.6K
16:07 4,622.34 4,622.34 4,617.90 4,617.90 57,121.2K
16:08 4,618.28 4,620.70 4,618.28 4,620.70 49,047.5K
16:09 4,620.99 4,621.01 4,620.66 4,621.01 35,614.2K
16:10 4,621.22 4,622.98 4,621.22 4,621.49 53,312.3K
16:11 4,621.24 4,621.24 4,619.72 4,619.72 33,231.8K
16:12 4,619.62 4,620.32 4,619.62 4,620.32 19,234.4K
16:13 4,619.90 4,620.63 4,619.90 4,620.07 36,650.4K
16:14 4,620.40 4,621.31 4,619.82 4,621.31 51,113.5K
16:15 4,621.45 4,622.29 4,621.45 4,622.04 30,460.7K
16:16 4,622.55 4,624.22 4,622.27 4,623.93 54,785.6K
16:17 4,623.61 4,624.08 4,623.23 4,623.27 27,103.6K
16:18 4,622.92 4,624.21 4,622.92 4,623.86 19,124.0K
16:19 4,623.99 4,624.25 4,623.29 4,624.16 34,709.8K
16:20 4,623.11 4,624.02 4,623.11 4,623.79 35,214.0K
16:21 4,623.57 4,623.57 4,621.68 4,621.68 27,797.9K
16:22 4,621.68 4,623.39 4,621.68 4,623.39 25,606.2K
16:23 4,623.80 4,623.89 4,622.20 4,622.53 30,846.9K
16:24 4,622.74 4,623.76 4,622.11 4,623.76 21,945.1K
16:25 4,624.38 4,624.38 4,623.82 4,624.36 50,678.8K
16:26 4,624.30 4,624.96 4,624.17 4,624.96 23,773.9K
16:27 4,625.04 4,625.16 4,622.94 4,622.94 40,728.3K
16:28 4,623.36 4,623.86 4,622.51 4,622.51 32,017.3K
16:29 4,622.55 4,625.03 4,622.55 4,625.03 32,415.3K
16:30 4,625.34 4,625.80 4,625.06 4,625.13 32,937.0K
16:31 4,625.35 4,630.28 4,625.35 4,630.28 108,036.0K
16:32 4,631.04 4,631.04 4,629.69 4,629.84 91,085.2K
16:33 4,630.49 4,630.60 4,629.72 4,630.28 60,259.8K
16:34 4,630.21 4,631.10 4,629.32 4,629.79 106,380.6K
16:35 4,629.83 4,633.79 4,629.83 4,633.79 84,937.4K
16:36 4,633.59 4,635.78 4,633.59 4,634.79 263,489.0K
16:37 4,635.85 4,635.85 4,632.41 4,632.72 207,488.2K
16:38 4,632.84 4,633.99 4,629.08 4,629.08 63,860.2K
16:39 4,629.00 4,631.73 4,629.00 4,631.73 60,596.7K
16:40 4,633.04 4,633.73 4,632.60 4,632.60 69,946.3K
16:41 4,631.62 4,632.98 4,630.72 4,630.72 82,600.0K
16:42 4,630.83 4,632.30 4,630.76 4,632.30 49,154.0K
16:43 4,632.79 4,632.85 4,631.74 4,631.88 38,812.1K
16:44 4,631.06 4,631.07 4,630.08 4,631.07 33,487.9K
16:45 4,631.47 4,631.67 4,629.70 4,629.83 36,089.2K
16:46 4,629.75 4,630.97 4,629.75 4,630.65 45,656.8K
16:47 4,630.66 4,632.20 4,630.35 4,630.35 29,162.3K
16:48 4,630.27 4,630.27 4,627.64 4,627.64 37,037.3K
16:49 4,627.91 4,630.22 4,627.43 4,630.10 37,244.1K
16:50 4,630.52 4,633.29 4,630.52 4,633.29 32,378.4K
16:51 4,632.91 4,632.91 4,631.68 4,631.68 53,885.6K
16:52 4,631.05 4,633.43 4,631.05 4,633.20 108,156.8K
16:53 4,633.42 4,633.42 4,631.65 4,631.65 68,335.6K
16:54 4,631.37 4,632.35 4,631.29 4,632.35 36,016.7K
16:55 4,632.61 4,634.15 4,632.61 4,634.09 58,967.4K
16:56 4,633.98 4,634.05 4,633.13 4,633.13 53,514.8K
16:57 4,632.98 4,634.23 4,632.09 4,634.23 28,520.8K
16:58 4,633.95 4,634.01 4,632.22 4,632.22 47,981.7K
16:59 4,632.28 4,632.54 4,631.95 4,631.95 43,982.1K
17:00 4,632.10 4,633.71 4,632.10 4,633.57 49,219.6K
17:01 4,634.26 4,636.68 4,634.26 4,636.13 63,865.1K
17:02 4,636.48 4,639.66 4,636.27 4,639.66 249,124.0K
17:03 4,639.50 4,641.86 4,638.74 4,641.86 139,103.5K
17:04 4,642.52 4,642.52 4,641.44 4,642.17 127,180.6K
17:05 4,648.35 4,651.44 4,648.35 4,649.89 345,171.1K
17:06 4,650.36 4,651.63 4,649.59 4,649.59 131,562.4K
17:07 4,649.03 4,649.46 4,646.89 4,646.89 120,295.8K
17:08 4,646.46 4,648.99 4,646.27 4,647.35 131,769.6K
17:09 4,647.06 4,647.11 4,644.80 4,645.66 134,727.7K
17:10 4,646.50 4,649.13 4,646.50 4,648.63 151,258.7K
17:11 4,648.50 4,648.50 4,646.47 4,646.47 50,529.8K
17:12 4,645.97 4,645.97 4,642.26 4,642.26 72,751.5K
17:13 4,642.11 4,642.42 4,640.30 4,640.52 55,219.4K
17:14 4,639.99 4,640.32 4,637.99 4,638.87 140,760.5K
17:15 4,638.58 4,639.64 4,637.89 4,639.64 66,760.7K
17:16 4,639.45 4,639.45 4,638.16 4,638.25 66,397.1K
17:17 4,638.15 4,638.75 4,638.15 4,638.47 28,938.3K
17:18 4,639.36 4,640.54 4,639.23 4,639.60 27,752.5K
17:19 4,639.58 4,639.78 4,638.20 4,638.47 19,072.7K
17:20 4,638.33 4,639.89 4,638.33 4,639.86 20,903.5K
17:21 4,640.03 4,641.14 4,640.03 4,640.73 40,572.3K
17:22 4,641.04 4,641.06 4,640.12 4,640.80 62,668.8K
17:23 4,640.68 4,645.66 4,640.68 4,643.80 130,273.2K
17:24 4,643.49 4,643.49 4,641.08 4,641.08 85,096.2K
17:25 4,640.38 4,643.88 4,640.22 4,643.88 39,422.9K
17:26 4,643.72 4,644.15 4,643.27 4,643.27 20,172.0K
17:27 4,642.76 4,642.88 4,641.34 4,641.34 39,478.1K
17:28 4,641.03 4,641.23 4,640.62 4,641.02 29,231.4K
17:29 4,641.00 4,642.02 4,640.67 4,642.02 27,006.1K
17:30 4,642.01 4,643.77 4,642.01 4,643.53 27,776.3K
17:31 4,643.51 4,644.18 4,643.48 4,643.87 29,520.7K
17:32 4,643.85 4,645.22 4,643.85 4,645.22 39,426.9K
17:33 4,645.00 4,645.14 4,643.59 4,643.59 31,194.8K
17:34 4,642.88 4,642.88 4,640.93 4,640.93 42,749.9K
17:35 4,640.84 4,641.27 4,640.03 4,640.03 24,516.6K
17:36 4,641.14 4,641.14 4,638.38 4,638.38 33,733.6K
17:37 4,636.71 4,638.17 4,636.46 4,636.46 109,139.8K
17:38 4,635.92 4,636.38 4,635.15 4,635.67 83,335.7K
17:39 4,635.77 4,638.44 4,635.41 4,638.44 35,104.4K
17:40 4,638.41 4,638.65 4,638.11 4,638.33 27,216.3K
17:41 4,638.33 4,638.33 4,636.21 4,636.35 26,058.3K
17:42 4,636.25 4,636.52 4,634.48 4,634.81 66,357.8K
17:43 4,634.57 4,634.86 4,632.00 4,632.00 95,032.8K
17:44 4,630.98 4,630.98 4,629.09 4,629.09 85,380.3K
17:45 4,629.37 4,631.63 4,629.37 4,631.13 38,841.6K
17:46 4,631.95 4,632.61 4,631.57 4,631.88 23,544.3K
17:47 4,631.37 4,631.46 4,630.90 4,631.24 28,069.9K
17:48 4,631.43 4,631.52 4,629.90 4,630.25 30,173.3K
17:49 4,630.35 4,630.98 4,629.99 4,630.98 13,447.7K
17:50 4,631.05 4,631.60 4,630.81 4,630.90 41,479.8K
17:51 4,630.56 4,630.56 4,627.71 4,627.74 62,627.2K
17:52 4,627.68 4,628.26 4,627.33 4,627.33 27,763.6K
17:53 4,627.56 4,627.88 4,626.08 4,626.31 96,802.4K
17:54 4,626.23 4,626.92 4,626.13 4,626.92 33,185.6K
17:55 4,626.85 4,627.76 4,626.85 4,627.76 24,934.8K
17:56 4,627.51 4,627.91 4,627.06 4,627.06 14,688.6K
17:57 4,626.94 4,627.57 4,626.58 4,626.83 26,181.3K
17:58 4,626.77 4,627.43 4,626.66 4,627.43 21,306.7K
17:59 4,627.35 4,627.35 4,626.78 4,627.25 9,195.8K
18:00 4,627.65 4,628.70 4,627.65 4,628.46 51,386.1K
18:01 4,628.10 4,628.21 4,627.63 4,627.95 17,374.4K
18:02 4,628.11 4,628.40 4,627.59 4,628.14 12,084.5K
18:03 4,628.38 4,629.42 4,628.38 4,629.35 18,530.4K
18:04 4,629.17 4,629.62 4,629.03 4,629.46 13,741.2K
18:05 4,629.43 4,629.92 4,629.43 4,629.92 11,569.3K
18:06 4,629.76 4,630.43 4,629.76 4,629.76 12,438.8K
18:07 4,629.89 4,630.79 4,629.89 4,630.79 7,030.2K
18:08 4,630.35 4,631.41 4,630.34 4,631.39 28,534.4K
18:09 4,631.46 4,632.35 4,631.32 4,632.07 22,959.2K
18:10 4,632.33 4,632.33 4,630.24 4,630.24 16,299.2K
18:11 4,629.82 4,629.83 4,628.76 4,628.76 27,448.5K
18:12 4,627.03 4,627.07 4,626.75 4,626.98 54,568.9K
18:13 4,626.72 4,627.01 4,625.66 4,625.69 56,298.8K
18:14 4,625.51 4,625.92 4,625.45 4,625.57 41,052.8K
18:15 4,625.53 4,625.53 4,623.34 4,624.32 58,367.2K
18:16 4,624.27 4,624.27 4,623.06 4,623.51 45,938.8K
18:17 4,623.09 4,623.09 4,619.73 4,620.04 115,401.0K
18:18 4,619.85 4,619.96 4,617.74 4,618.82 129,268.7K
18:19 4,616.38 4,616.73 4,611.74 4,611.74 258,491.9K
18:20 4,612.24 4,616.19 4,611.23 4,616.19 177,496.4K
18:21 4,616.57 4,619.07 4,616.57 4,619.04 53,897.5K
18:22 4,619.18 4,619.18 4,614.68 4,616.76 74,434.1K
18:23 4,616.50 4,616.93 4,614.94 4,615.41 77,215.9K
18:24 4,614.99 4,616.12 4,614.04 4,615.89 33,771.2K
18:25 4,615.77 4,615.77 4,613.27 4,614.09 99,279.3K
18:26 4,614.85 4,615.54 4,614.54 4,614.84 40,204.6K
18:27 4,614.93 4,614.93 4,611.85 4,612.83 71,677.7K
18:28 4,612.41 4,614.21 4,612.41 4,614.21 34,343.0K
18:29 4,613.77 4,616.16 4,613.77 4,615.64 45,297.7K
18:30 4,613.32 4,614.06 4,612.19 4,613.95 52,822.9K
18:31 4,614.49 4,614.54 4,613.67 4,614.28 29,000.1K
18:32 4,614.14 4,615.31 4,612.74 4,612.74 50,890.1K
18:33 4,612.37 4,612.97 4,611.72 4,612.97 84,535.9K
18:34 4,613.16 4,613.16 4,611.14 4,611.44 99,599.3K
18:35 4,611.06 4,612.84 4,610.70 4,612.84 55,024.3K
18:36 4,612.94 4,613.12 4,612.06 4,612.65 100,296.6K
18:37 4,612.74 4,613.56 4,612.23 4,612.85 60,633.4K
18:38 4,613.42 4,613.62 4,612.67 4,613.46 22,642.5K
18:39 4,613.82 4,614.89 4,613.14 4,613.14 54,832.7K
18:40 4,613.44 4,613.44 4,613.44 4,613.44 15,033.0K
18:51 4,614.04 4,614.04 4,614.04 4,614.04 108,876.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible