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 4,649.30 4,649.47 4,640.72 4,640.94 273,541.3K
10:01 4,641.93 4,644.24 4,640.91 4,643.22 182,623.9K
10:02 4,642.60 4,643.89 4,640.95 4,643.89 132,948.6K
10:03 4,644.53 4,646.99 4,644.39 4,646.95 247,031.4K
10:04 4,647.91 4,647.91 4,637.30 4,639.61 316,768.7K
10:05 4,639.23 4,642.59 4,637.44 4,639.83 163,361.6K
10:06 4,639.84 4,641.79 4,639.84 4,641.01 118,029.8K
10:07 4,640.80 4,644.03 4,640.80 4,644.03 130,950.4K
10:08 4,644.12 4,644.12 4,641.89 4,642.60 108,474.9K
10:09 4,643.08 4,645.16 4,643.08 4,645.16 96,411.4K
10:10 4,643.92 4,644.66 4,642.63 4,642.84 228,889.5K
10:11 4,642.61 4,642.61 4,634.95 4,634.95 216,711.0K
10:12 4,632.45 4,632.45 4,629.83 4,632.44 265,779.6K
10:13 4,632.94 4,634.17 4,630.26 4,630.26 134,029.4K
10:14 4,629.38 4,634.13 4,629.38 4,633.65 145,576.6K
10:15 4,633.18 4,635.20 4,632.92 4,635.20 103,996.1K
10:16 4,635.22 4,635.22 4,630.69 4,630.69 84,288.9K
10:17 4,630.68 4,631.12 4,629.75 4,630.49 79,529.3K
10:18 4,630.18 4,631.86 4,629.96 4,631.76 94,466.4K
10:19 4,631.84 4,633.59 4,631.28 4,633.02 97,653.4K
10:20 4,636.53 4,637.58 4,636.03 4,636.33 142,598.8K
10:21 4,636.68 4,636.70 4,634.43 4,634.43 77,684.2K
10:22 4,634.45 4,634.45 4,630.34 4,631.92 83,790.1K
10:23 4,631.84 4,634.53 4,631.84 4,634.53 28,018.3K
10:24 4,634.38 4,635.16 4,630.89 4,635.00 99,177.1K
10:25 4,635.17 4,640.42 4,634.92 4,640.42 81,873.7K
10:26 4,640.17 4,641.67 4,638.12 4,640.59 75,420.9K
10:27 4,640.08 4,642.17 4,638.44 4,638.44 104,503.6K
10:28 4,637.66 4,641.46 4,637.66 4,640.59 51,351.1K
10:29 4,640.49 4,642.37 4,640.49 4,641.48 43,364.2K
10:30 4,641.70 4,645.25 4,641.70 4,644.84 179,641.7K
10:31 4,644.94 4,644.94 4,641.04 4,643.24 94,618.9K
10:32 4,642.63 4,644.18 4,642.02 4,643.46 63,766.0K
10:33 4,643.49 4,647.70 4,643.49 4,647.70 136,770.2K
10:34 4,647.85 4,648.53 4,644.59 4,645.07 76,161.0K
10:35 4,645.14 4,646.59 4,644.75 4,646.47 123,220.2K
10:36 4,646.65 4,646.65 4,643.86 4,644.05 49,234.4K
10:37 4,643.78 4,643.78 4,639.92 4,640.75 80,546.9K
10:38 4,640.72 4,642.78 4,640.72 4,641.21 54,585.3K
10:39 4,640.26 4,642.18 4,640.16 4,642.18 52,557.9K
10:40 4,642.42 4,646.13 4,642.42 4,646.13 96,491.9K
10:41 4,646.02 4,646.39 4,642.32 4,642.40 81,332.2K
10:42 4,642.44 4,644.00 4,640.96 4,644.00 81,803.8K
10:43 4,643.90 4,645.91 4,643.46 4,645.91 89,097.9K
10:44 4,647.37 4,653.72 4,647.37 4,653.72 427,461.1K
10:45 4,654.49 4,654.87 4,653.37 4,654.00 220,905.5K
10:46 4,652.99 4,658.88 4,652.99 4,658.39 251,835.7K
10:47 4,658.55 4,659.07 4,657.71 4,657.71 201,325.2K
10:48 4,657.17 4,658.29 4,657.16 4,658.29 153,706.4K
10:49 4,657.89 4,658.15 4,655.23 4,656.23 105,346.6K
10:50 4,655.92 4,658.30 4,655.92 4,658.19 104,653.4K
10:51 4,658.71 4,661.04 4,658.71 4,659.05 154,879.4K
10:52 4,659.19 4,660.86 4,658.99 4,660.86 100,122.7K
10:53 4,661.00 4,661.12 4,658.20 4,658.36 103,950.2K
10:54 4,658.74 4,661.04 4,658.74 4,660.24 70,728.2K
10:55 4,660.44 4,661.84 4,660.44 4,661.59 224,293.0K
10:56 4,662.30 4,662.70 4,662.28 4,662.37 140,265.9K
10:57 4,663.09 4,664.40 4,663.09 4,664.40 162,245.0K
10:58 4,663.55 4,663.55 4,661.14 4,661.14 197,222.3K
10:59 4,661.10 4,661.22 4,660.66 4,660.77 112,971.1K
11:00 4,661.96 4,664.91 4,661.96 4,663.73 138,934.0K
11:01 4,663.39 4,663.39 4,658.00 4,659.00 331,918.7K
11:02 4,659.18 4,659.29 4,657.68 4,657.68 138,244.2K
11:03 4,657.53 4,659.56 4,657.46 4,657.56 108,952.7K
11:04 4,657.57 4,657.97 4,654.78 4,654.78 131,892.0K
11:05 4,654.50 4,654.50 4,653.03 4,653.87 295,114.8K
11:06 4,654.09 4,655.87 4,653.26 4,653.26 120,462.3K
11:07 4,652.91 4,653.72 4,651.88 4,653.49 121,514.8K
11:08 4,652.37 4,652.37 4,649.43 4,649.43 131,808.4K
11:09 4,649.77 4,651.10 4,649.64 4,650.07 62,685.2K
11:10 4,650.19 4,653.28 4,650.19 4,653.28 68,604.5K
11:11 4,654.33 4,655.77 4,653.97 4,654.07 197,752.8K
11:12 4,654.08 4,654.08 4,648.15 4,648.15 143,988.6K
11:13 4,648.41 4,649.51 4,647.86 4,649.38 67,898.0K
11:14 4,649.41 4,649.41 4,647.22 4,648.40 77,515.6K
11:15 4,648.11 4,651.18 4,648.11 4,650.75 132,928.3K
11:16 4,651.34 4,651.47 4,649.47 4,650.93 158,915.5K
11:17 4,650.41 4,650.41 4,648.18 4,648.34 102,381.6K
11:18 4,647.71 4,647.89 4,644.46 4,644.46 188,858.9K
11:19 4,644.69 4,645.38 4,644.69 4,645.26 71,390.2K
11:20 4,645.54 4,648.52 4,645.54 4,648.20 151,241.2K
11:21 4,648.68 4,649.62 4,648.51 4,649.62 153,128.8K
11:22 4,648.86 4,649.78 4,644.54 4,644.54 152,098.2K
11:23 4,644.40 4,646.29 4,644.40 4,646.29 91,949.5K
11:24 4,646.42 4,646.86 4,645.00 4,645.00 36,464.0K
11:25 4,644.96 4,650.31 4,644.83 4,650.31 99,517.7K
11:26 4,650.97 4,651.55 4,650.41 4,650.78 85,596.2K
11:27 4,651.21 4,651.21 4,649.92 4,650.08 70,962.9K
11:28 4,649.90 4,654.50 4,649.49 4,654.19 116,899.5K
11:29 4,653.41 4,654.36 4,650.83 4,650.83 132,580.0K
11:30 4,651.79 4,657.93 4,651.79 4,655.76 170,381.7K
11:31 4,655.79 4,656.56 4,652.98 4,652.98 72,961.1K
11:32 4,652.26 4,652.91 4,649.22 4,652.61 95,663.3K
11:33 4,652.12 4,652.75 4,649.16 4,652.75 58,739.0K
11:34 4,652.70 4,654.81 4,650.20 4,652.17 94,335.9K
11:35 4,652.30 4,652.30 4,649.71 4,649.83 50,742.9K
11:36 4,650.13 4,652.57 4,647.63 4,647.63 76,415.7K
11:37 4,648.03 4,649.84 4,646.63 4,648.67 78,062.9K
11:38 4,649.57 4,650.69 4,648.97 4,650.23 58,406.1K
11:39 4,650.27 4,650.27 4,648.94 4,649.09 38,132.8K
11:40 4,649.47 4,649.47 4,646.24 4,646.24 91,317.0K
11:41 4,645.93 4,646.78 4,645.51 4,646.50 65,319.0K
11:42 4,646.27 4,647.35 4,646.27 4,647.35 23,896.8K
11:43 4,647.69 4,647.69 4,644.23 4,644.23 62,535.4K
11:44 4,644.64 4,645.80 4,643.92 4,645.80 44,143.7K
11:45 4,645.41 4,647.91 4,645.10 4,645.10 45,527.4K
11:46 4,645.41 4,645.41 4,644.10 4,644.42 42,032.6K
11:47 4,644.43 4,645.24 4,643.27 4,645.20 62,121.8K
11:48 4,645.63 4,645.79 4,642.51 4,642.51 75,127.1K
11:49 4,642.77 4,643.52 4,640.59 4,641.25 172,534.3K
11:50 4,641.47 4,644.75 4,641.19 4,644.60 66,273.7K
11:51 4,644.76 4,645.83 4,643.54 4,643.54 44,535.7K
11:52 4,643.47 4,645.73 4,643.47 4,645.03 57,356.7K
11:53 4,643.95 4,644.24 4,643.79 4,643.96 61,405.8K
11:54 4,643.60 4,643.60 4,642.43 4,642.51 39,863.2K
11:55 4,643.23 4,643.23 4,642.00 4,642.13 47,086.5K
11:56 4,642.25 4,642.25 4,640.06 4,640.96 60,707.1K
11:57 4,641.13 4,641.13 4,637.72 4,637.72 82,014.7K
11:58 4,637.74 4,639.36 4,636.87 4,639.36 89,765.9K
11:59 4,638.86 4,638.94 4,637.51 4,638.40 93,791.3K
12:00 4,638.61 4,641.37 4,638.61 4,641.37 87,460.3K
12:01 4,641.25 4,646.10 4,640.02 4,644.70 126,640.8K
12:02 4,644.73 4,644.73 4,639.46 4,640.00 68,238.1K
12:03 4,640.01 4,640.01 4,638.49 4,639.32 39,830.5K
12:04 4,639.38 4,641.73 4,639.38 4,641.48 49,324.3K
12:05 4,641.84 4,641.84 4,637.07 4,637.07 99,337.3K
12:06 4,636.79 4,636.79 4,633.49 4,633.49 112,747.4K
12:07 4,633.05 4,633.49 4,631.51 4,631.78 93,792.2K
12:08 4,632.29 4,632.29 4,631.03 4,631.14 67,769.4K
12:09 4,631.22 4,633.10 4,631.12 4,631.12 101,146.6K
12:10 4,630.85 4,630.85 4,627.96 4,627.96 142,904.5K
12:11 4,627.63 4,631.88 4,627.63 4,630.91 94,188.9K
12:12 4,631.14 4,633.22 4,630.66 4,632.48 49,029.9K
12:13 4,632.66 4,633.31 4,631.97 4,632.68 36,411.6K
12:14 4,633.07 4,635.05 4,633.07 4,633.48 65,128.5K
12:15 4,633.61 4,635.75 4,628.62 4,628.62 79,735.5K
12:16 4,629.26 4,630.97 4,628.86 4,630.61 49,567.2K
12:17 4,630.67 4,630.67 4,629.04 4,629.07 58,246.6K
12:18 4,629.36 4,629.67 4,627.45 4,629.67 70,272.2K
12:19 4,631.07 4,631.07 4,628.50 4,628.64 87,317.3K
12:20 4,628.60 4,628.60 4,627.22 4,627.53 69,236.8K
12:21 4,627.69 4,631.23 4,627.25 4,631.23 113,351.3K
12:22 4,631.57 4,631.91 4,629.68 4,629.99 52,369.9K
12:23 4,630.05 4,632.16 4,630.05 4,631.58 70,463.3K
12:24 4,631.99 4,631.99 4,630.85 4,631.63 36,253.6K
12:25 4,631.71 4,633.91 4,631.59 4,631.59 84,292.9K
12:26 4,631.69 4,635.40 4,631.58 4,635.01 78,898.5K
12:27 4,635.24 4,635.91 4,634.85 4,634.85 65,153.4K
12:28 4,635.81 4,637.74 4,635.51 4,637.74 70,331.2K
12:29 4,637.90 4,639.24 4,637.49 4,639.24 105,262.6K
12:30 4,638.78 4,638.78 4,633.57 4,633.57 69,840.9K
12:31 4,633.96 4,634.64 4,633.21 4,634.60 44,879.1K
12:32 4,634.68 4,634.68 4,628.73 4,628.83 96,495.8K
12:33 4,629.34 4,629.34 4,628.38 4,628.92 73,191.1K
12:34 4,628.81 4,632.48 4,628.81 4,630.41 56,522.7K
12:35 4,632.51 4,632.76 4,628.27 4,629.16 33,747.2K
12:36 4,629.08 4,629.80 4,627.17 4,627.31 106,544.4K
12:37 4,627.70 4,628.18 4,627.28 4,627.60 62,403.3K
12:38 4,627.98 4,630.96 4,627.98 4,629.37 58,419.3K
12:39 4,629.62 4,630.86 4,627.81 4,630.86 33,496.4K
12:40 4,631.05 4,632.06 4,629.59 4,631.86 38,326.8K
12:41 4,631.88 4,634.75 4,630.59 4,630.59 57,003.3K
12:42 4,629.60 4,634.77 4,629.60 4,632.60 34,686.0K
12:43 4,632.77 4,632.77 4,629.84 4,629.94 21,764.4K
12:44 4,630.40 4,631.33 4,629.96 4,630.71 15,205.9K
12:45 4,630.87 4,633.81 4,630.87 4,633.81 34,874.0K
12:46 4,633.86 4,635.27 4,633.86 4,634.44 35,801.5K
12:47 4,634.56 4,636.25 4,634.56 4,636.25 19,572.2K
12:48 4,635.19 4,635.38 4,632.85 4,632.85 37,748.9K
12:49 4,632.88 4,636.00 4,632.58 4,636.00 30,825.7K
12:50 4,636.47 4,636.47 4,635.29 4,635.64 71,307.4K
12:51 4,635.74 4,637.39 4,635.29 4,637.23 36,026.1K
12:52 4,637.44 4,640.31 4,637.44 4,640.13 84,736.6K
12:53 4,639.17 4,639.17 4,637.75 4,638.91 42,738.4K
12:54 4,638.60 4,638.60 4,634.24 4,634.69 30,350.1K
12:55 4,635.68 4,637.64 4,635.68 4,636.16 29,694.4K
12:56 4,636.22 4,638.27 4,636.22 4,638.27 29,906.1K
12:57 4,638.11 4,639.39 4,637.86 4,638.91 29,457.7K
12:58 4,639.70 4,639.96 4,638.57 4,638.59 40,400.7K
12:59 4,638.58 4,638.66 4,636.06 4,636.06 15,940.1K
13:00 4,635.52 4,636.44 4,634.49 4,634.49 26,836.1K
13:01 4,634.25 4,635.10 4,633.97 4,635.10 18,023.7K
13:02 4,634.28 4,636.35 4,634.28 4,635.61 28,098.4K
13:03 4,635.51 4,636.33 4,635.12 4,636.31 30,287.8K
13:04 4,636.17 4,636.89 4,635.75 4,636.89 35,789.5K
13:05 4,637.33 4,641.79 4,637.30 4,641.79 134,978.0K
13:06 4,641.85 4,643.01 4,641.85 4,642.44 68,232.4K
13:07 4,642.42 4,642.67 4,638.74 4,638.74 99,707.5K
13:08 4,638.92 4,640.85 4,638.92 4,640.31 60,199.4K
13:09 4,640.57 4,640.57 4,635.27 4,635.43 57,428.1K
13:10 4,635.75 4,636.70 4,635.73 4,636.44 25,471.7K
13:11 4,636.54 4,636.62 4,635.14 4,635.14 16,828.6K
13:12 4,634.59 4,634.88 4,634.39 4,634.72 37,693.4K
13:13 4,635.10 4,635.33 4,634.31 4,635.33 56,620.4K
13:14 4,635.68 4,636.64 4,634.96 4,636.31 49,036.9K
13:15 4,636.15 4,637.17 4,635.56 4,636.39 92,201.0K
13:16 4,636.32 4,636.86 4,636.27 4,636.42 37,307.5K
13:17 4,636.85 4,637.92 4,636.20 4,637.92 39,862.2K
13:18 4,637.99 4,638.40 4,636.75 4,637.40 17,389.5K
13:19 4,637.15 4,637.38 4,633.69 4,633.69 50,462.3K
13:20 4,633.43 4,633.82 4,632.11 4,633.15 42,503.5K
13:21 4,633.25 4,633.26 4,629.91 4,630.05 102,545.1K
13:22 4,630.23 4,631.76 4,629.31 4,631.76 42,058.7K
13:23 4,631.97 4,632.42 4,631.80 4,631.85 12,597.3K
13:24 4,631.96 4,631.96 4,629.73 4,629.80 25,851.7K
13:25 4,629.65 4,629.65 4,626.65 4,626.78 112,802.8K
13:26 4,626.79 4,626.97 4,626.10 4,626.10 198,446.5K
13:27 4,626.25 4,626.25 4,624.36 4,624.84 72,844.7K
13:28 4,624.16 4,624.69 4,624.03 4,624.69 78,162.2K
13:29 4,624.25 4,624.76 4,622.73 4,622.82 80,031.2K
13:30 4,622.68 4,622.68 4,620.85 4,620.85 215,789.2K
13:31 4,620.87 4,620.87 4,616.82 4,616.98 200,033.6K
13:32 4,616.81 4,619.91 4,616.08 4,619.91 136,794.9K
13:33 4,619.57 4,619.57 4,617.17 4,617.19 65,440.0K
13:34 4,617.28 4,619.71 4,617.28 4,619.51 65,229.9K
13:35 4,618.72 4,618.72 4,614.14 4,614.46 126,881.6K
13:36 4,614.61 4,620.72 4,614.61 4,620.01 103,449.3K
13:37 4,619.56 4,620.21 4,618.64 4,619.87 34,074.5K
13:38 4,620.03 4,621.81 4,620.03 4,621.58 32,999.9K
13:39 4,621.78 4,621.86 4,620.77 4,621.67 41,206.4K
13:40 4,621.93 4,622.09 4,621.43 4,621.48 37,418.6K
13:41 4,621.47 4,621.47 4,620.76 4,621.02 41,617.5K
13:42 4,621.21 4,621.69 4,619.01 4,619.01 29,197.5K
13:43 4,618.97 4,619.92 4,617.62 4,619.84 61,239.8K
13:44 4,618.99 4,620.20 4,618.31 4,620.20 51,433.2K
13:45 4,620.27 4,621.05 4,619.84 4,619.96 21,751.1K
13:46 4,619.73 4,619.73 4,616.48 4,616.48 36,882.3K
13:47 4,615.98 4,615.98 4,614.16 4,614.16 190,326.3K
13:48 4,614.11 4,614.11 4,612.22 4,612.22 81,590.7K
13:49 4,612.14 4,613.68 4,612.14 4,612.27 96,376.7K
13:50 4,612.45 4,612.45 4,610.00 4,610.99 191,859.8K
13:51 4,611.04 4,613.65 4,611.04 4,613.14 55,850.5K
13:52 4,612.13 4,612.19 4,611.14 4,612.10 101,355.2K
13:53 4,612.10 4,613.27 4,610.89 4,612.63 95,227.6K
13:54 4,613.44 4,614.14 4,613.16 4,614.14 47,270.0K
13:55 4,614.23 4,614.23 4,612.13 4,612.75 40,029.0K
13:56 4,613.19 4,618.33 4,613.19 4,618.33 69,742.9K
13:57 4,618.15 4,620.38 4,617.85 4,620.38 50,311.8K
13:58 4,620.43 4,620.43 4,619.73 4,619.85 32,262.3K
13:59 4,619.47 4,619.47 4,618.22 4,618.34 25,895.0K
14:00 4,618.62 4,618.62 4,616.90 4,617.32 36,584.0K
14:01 4,617.43 4,617.47 4,616.91 4,617.08 23,987.2K
14:02 4,616.96 4,618.33 4,616.96 4,618.33 17,707.4K
14:03 4,618.26 4,618.55 4,617.93 4,618.18 15,755.0K
14:04 4,618.04 4,619.13 4,618.04 4,618.74 22,850.2K
14:05 4,618.80 4,618.80 4,616.99 4,617.84 21,368.8K
14:06 4,618.19 4,618.21 4,617.56 4,617.84 11,975.2K
14:07 4,617.78 4,618.20 4,617.75 4,618.20 45,134.7K
14:08 4,618.76 4,624.74 4,618.76 4,624.74 82,986.4K
14:09 4,624.92 4,626.98 4,624.85 4,626.30 73,305.4K
14:10 4,626.31 4,626.31 4,622.25 4,622.25 91,131.3K
14:11 4,622.55 4,622.89 4,621.52 4,622.84 32,802.9K
14:12 4,623.02 4,624.76 4,622.65 4,624.08 49,117.1K
14:13 4,623.61 4,623.61 4,621.51 4,621.61 61,499.7K
14:14 4,621.29 4,622.13 4,621.09 4,621.89 27,256.6K
14:15 4,621.86 4,623.34 4,621.86 4,623.32 21,215.1K
14:16 4,623.19 4,623.35 4,620.99 4,620.99 19,060.3K
14:17 4,620.96 4,621.55 4,619.49 4,619.49 18,394.9K
14:18 4,618.92 4,618.92 4,618.36 4,618.58 39,411.1K
14:19 4,618.62 4,618.62 4,616.69 4,616.69 45,838.9K
14:20 4,616.41 4,616.83 4,615.63 4,615.69 48,003.9K
14:21 4,615.84 4,616.27 4,615.39 4,616.07 43,383.6K
14:22 4,615.74 4,616.16 4,613.23 4,613.23 131,027.1K
14:23 4,613.17 4,613.17 4,610.11 4,610.65 159,232.8K
14:24 4,611.38 4,611.38 4,606.99 4,606.99 115,808.3K
14:25 4,606.92 4,606.92 4,604.15 4,604.15 139,059.2K
14:26 4,604.42 4,606.76 4,604.42 4,606.76 54,924.8K
14:27 4,607.11 4,609.52 4,607.11 4,609.52 53,166.6K
14:28 4,609.12 4,609.60 4,607.13 4,608.56 38,140.2K
14:29 4,608.74 4,609.19 4,608.23 4,609.07 42,077.2K
14:30 4,608.74 4,608.90 4,603.71 4,603.78 73,013.0K
14:31 4,604.24 4,606.67 4,604.24 4,606.67 55,666.6K
14:32 4,607.95 4,608.79 4,607.51 4,608.02 56,168.0K
14:33 4,608.27 4,608.27 4,606.14 4,606.45 79,483.5K
14:34 4,606.53 4,607.17 4,605.77 4,606.93 41,725.6K
14:35 4,606.77 4,608.10 4,605.79 4,608.10 39,837.4K
14:36 4,608.43 4,612.21 4,608.43 4,612.21 67,746.0K
14:37 4,612.57 4,612.57 4,608.79 4,609.12 58,056.7K
14:38 4,608.83 4,610.57 4,608.83 4,610.57 59,149.6K
14:39 4,610.87 4,613.41 4,610.87 4,613.41 56,030.9K
14:40 4,613.80 4,614.39 4,613.80 4,614.25 27,307.2K
14:41 4,614.19 4,614.19 4,613.88 4,614.15 18,703.5K
14:42 4,614.28 4,614.30 4,613.62 4,613.64 18,399.9K
14:43 4,614.03 4,614.29 4,613.81 4,614.05 36,947.7K
14:44 4,614.03 4,614.03 4,612.19 4,612.19 34,495.7K
14:45 4,612.19 4,612.19 4,611.16 4,611.77 27,955.3K
14:46 4,612.04 4,613.21 4,612.04 4,613.21 22,173.8K
14:47 4,613.08 4,613.98 4,612.26 4,613.98 47,353.0K
14:48 4,613.92 4,615.84 4,613.92 4,614.44 81,364.3K
14:49 4,614.13 4,614.84 4,613.50 4,614.17 35,282.8K
14:50 4,614.14 4,614.14 4,612.97 4,613.26 47,690.3K
14:51 4,613.51 4,613.63 4,612.74 4,612.78 50,979.8K
14:52 4,612.75 4,614.39 4,612.75 4,614.39 22,219.0K
14:53 4,614.98 4,615.75 4,614.98 4,615.28 72,626.7K
14:54 4,616.66 4,617.51 4,616.39 4,616.52 80,587.6K
14:55 4,616.61 4,616.69 4,612.40 4,612.62 35,609.2K
14:56 4,612.48 4,612.48 4,610.49 4,610.49 21,738.9K
14:57 4,610.48 4,611.27 4,610.48 4,610.83 30,434.7K
14:58 4,610.74 4,611.58 4,610.48 4,611.47 14,044.6K
14:59 4,611.48 4,611.48 4,606.23 4,606.23 76,522.8K
15:00 4,606.19 4,606.81 4,606.06 4,606.57 53,465.6K
15:01 4,606.49 4,608.60 4,606.25 4,608.23 35,846.7K
15:02 4,608.59 4,608.59 4,606.28 4,606.65 160,916.6K
15:03 4,606.32 4,606.75 4,605.86 4,606.75 104,256.5K
15:04 4,606.32 4,607.41 4,606.32 4,607.21 39,884.5K
15:05 4,607.31 4,607.55 4,606.61 4,607.55 50,215.7K
15:06 4,607.54 4,607.90 4,606.80 4,606.80 32,208.4K
15:07 4,606.81 4,606.81 4,605.46 4,605.95 80,948.2K
15:08 4,605.99 4,607.18 4,605.43 4,607.18 59,463.9K
15:09 4,607.06 4,607.06 4,605.06 4,605.44 100,801.3K
15:10 4,605.45 4,605.51 4,604.86 4,604.94 41,529.3K
15:11 4,605.61 4,607.81 4,605.61 4,606.49 79,235.2K
15:12 4,606.87 4,606.87 4,604.60 4,604.79 65,657.0K
15:13 4,604.61 4,605.34 4,604.61 4,605.19 11,354.7K
15:14 4,605.30 4,605.69 4,604.75 4,605.25 22,522.6K
15:15 4,605.10 4,606.49 4,604.56 4,606.49 25,522.8K
15:16 4,606.74 4,607.91 4,606.52 4,607.91 35,794.5K
15:17 4,608.10 4,609.66 4,608.10 4,609.34 55,346.9K
15:18 4,609.34 4,612.02 4,609.34 4,611.79 85,687.8K
15:19 4,611.78 4,612.72 4,611.30 4,611.30 42,488.8K
15:20 4,611.59 4,611.59 4,608.08 4,608.17 43,182.3K
15:21 4,608.11 4,608.11 4,606.38 4,606.66 41,344.8K
15:22 4,606.35 4,607.02 4,606.35 4,606.91 32,616.4K
15:23 4,607.09 4,607.09 4,606.55 4,606.85 13,973.2K
15:24 4,606.75 4,606.75 4,604.97 4,605.38 18,727.5K
15:25 4,605.00 4,605.00 4,602.45 4,602.82 53,656.5K
15:26 4,602.91 4,602.91 4,599.88 4,599.88 64,195.3K
15:27 4,599.68 4,602.12 4,599.68 4,601.63 63,154.9K
15:28 4,601.45 4,604.36 4,601.45 4,604.36 54,002.1K
15:29 4,604.25 4,604.25 4,602.97 4,603.83 33,006.9K
15:30 4,603.88 4,604.00 4,602.49 4,603.64 38,071.3K
15:31 4,603.70 4,605.31 4,603.37 4,605.31 19,884.3K
15:32 4,605.39 4,609.91 4,605.39 4,609.91 79,443.3K
15:33 4,609.76 4,609.76 4,607.76 4,609.25 32,357.7K
15:34 4,609.15 4,609.15 4,608.41 4,608.79 30,707.1K
15:35 4,608.39 4,612.65 4,608.34 4,612.65 74,519.4K
15:36 4,613.13 4,614.33 4,612.72 4,612.72 69,512.3K
15:37 4,612.84 4,612.84 4,610.45 4,612.38 38,031.9K
15:38 4,612.57 4,613.69 4,611.01 4,611.10 94,298.1K
15:39 4,612.11 4,613.78 4,611.91 4,613.71 78,282.6K
15:40 4,613.46 4,613.61 4,612.41 4,612.41 22,149.7K
15:41 4,612.49 4,613.83 4,612.49 4,613.63 50,887.4K
15:42 4,613.81 4,613.81 4,612.92 4,613.05 30,901.0K
15:43 4,613.14 4,613.14 4,610.02 4,610.02 54,216.2K
15:44 4,611.23 4,612.49 4,610.66 4,611.72 36,216.1K
15:45 4,611.95 4,611.95 4,610.90 4,610.90 24,605.9K
15:46 4,610.94 4,610.94 4,610.39 4,610.67 9,181.8K
15:47 4,610.43 4,613.03 4,610.36 4,612.75 17,666.9K
15:48 4,613.01 4,622.20 4,613.01 4,622.10 159,066.8K
15:49 4,622.03 4,623.50 4,620.08 4,620.08 201,322.7K
15:50 4,619.52 4,619.52 4,616.48 4,616.80 95,866.6K
15:51 4,616.66 4,616.93 4,616.28 4,616.51 20,168.5K
15:52 4,615.78 4,615.78 4,614.57 4,615.20 30,284.8K
15:53 4,615.30 4,615.73 4,615.27 4,615.33 23,315.7K
15:54 4,615.24 4,615.63 4,614.89 4,615.49 24,586.0K
15:55 4,615.18 4,615.46 4,613.74 4,613.88 81,050.4K
15:56 4,614.35 4,618.40 4,614.35 4,618.35 101,483.9K
15:57 4,618.00 4,618.44 4,617.48 4,618.26 67,164.4K
15:58 4,618.41 4,618.95 4,617.17 4,617.17 104,051.3K
15:59 4,617.79 4,624.38 4,617.79 4,623.06 171,452.0K
16:00 4,622.58 4,624.06 4,622.58 4,623.70 80,549.8K
16:01 4,623.42 4,623.80 4,623.19 4,623.80 41,742.1K
16:02 4,623.88 4,625.54 4,623.35 4,624.86 126,194.0K
16:03 4,625.29 4,626.36 4,622.02 4,622.20 204,194.2K
16:04 4,621.85 4,621.85 4,618.62 4,618.69 70,738.7K
16:05 4,618.81 4,622.10 4,618.75 4,622.10 38,880.7K
16:06 4,622.06 4,622.06 4,621.33 4,621.56 36,921.4K
16:07 4,621.54 4,622.30 4,621.19 4,621.57 31,642.5K
16:08 4,621.67 4,621.67 4,618.88 4,619.04 50,583.3K
16:09 4,618.98 4,619.25 4,617.45 4,617.45 67,629.6K
16:10 4,617.38 4,618.63 4,617.33 4,617.80 53,012.5K
16:11 4,617.92 4,619.27 4,617.50 4,617.50 36,915.5K
16:12 4,617.23 4,618.04 4,615.18 4,616.16 35,142.0K
16:13 4,616.27 4,616.27 4,614.11 4,614.70 96,938.7K
16:14 4,615.04 4,615.04 4,608.23 4,609.19 182,112.6K
16:15 4,608.67 4,608.67 4,606.35 4,607.56 124,286.3K
16:16 4,607.68 4,612.30 4,607.68 4,611.20 111,504.3K
16:17 4,611.07 4,611.77 4,609.20 4,611.77 36,989.7K
16:18 4,611.77 4,612.42 4,610.13 4,610.13 73,315.4K
16:19 4,610.08 4,617.73 4,610.08 4,617.73 66,548.8K
16:20 4,617.31 4,617.31 4,613.60 4,614.77 64,679.5K
16:21 4,615.64 4,618.22 4,615.33 4,618.22 17,433.2K
16:22 4,618.08 4,618.08 4,613.52 4,613.52 48,399.3K
16:23 4,613.70 4,616.34 4,613.65 4,616.34 33,407.1K
16:24 4,616.41 4,619.93 4,616.28 4,619.75 56,690.8K
16:25 4,619.56 4,619.56 4,616.44 4,616.50 60,096.7K
16:26 4,616.50 4,616.63 4,615.45 4,615.45 19,012.3K
16:27 4,615.47 4,616.92 4,615.47 4,615.91 15,635.5K
16:28 4,615.61 4,617.46 4,615.61 4,616.95 50,817.9K
16:29 4,617.75 4,617.75 4,615.34 4,615.56 18,209.0K
16:30 4,614.57 4,614.57 4,613.94 4,614.19 37,020.5K
16:31 4,615.11 4,616.34 4,614.68 4,616.34 54,238.8K
16:32 4,616.49 4,618.93 4,616.49 4,617.80 56,925.4K
16:33 4,615.48 4,616.27 4,615.03 4,615.85 50,052.8K
16:34 4,615.99 4,617.97 4,615.99 4,617.61 20,895.7K
16:35 4,617.83 4,618.13 4,616.98 4,616.98 30,795.3K
16:36 4,617.42 4,618.23 4,617.42 4,617.94 27,589.2K
16:37 4,618.08 4,618.08 4,616.81 4,616.81 22,240.7K
16:38 4,616.88 4,616.88 4,616.11 4,616.50 44,681.2K
16:39 4,615.95 4,616.83 4,612.24 4,612.24 57,211.7K
16:40 4,612.13 4,613.52 4,612.13 4,613.52 24,293.9K
16:41 4,613.46 4,616.32 4,613.46 4,616.32 15,934.2K
16:42 4,615.96 4,616.60 4,615.95 4,616.46 19,746.1K
16:43 4,616.48 4,616.64 4,614.85 4,615.42 25,192.4K
16:44 4,615.25 4,615.53 4,615.10 4,615.53 10,373.1K
16:45 4,615.33 4,616.32 4,615.33 4,616.32 29,439.2K
16:46 4,616.29 4,616.66 4,614.51 4,614.51 42,612.7K
16:47 4,614.08 4,615.31 4,614.08 4,614.83 13,119.0K
16:48 4,614.62 4,615.26 4,614.35 4,614.41 22,209.0K
16:49 4,614.99 4,615.71 4,614.70 4,615.67 8,066.9K
16:50 4,615.32 4,615.32 4,612.06 4,612.06 49,976.1K
16:51 4,611.88 4,612.66 4,611.52 4,611.52 26,054.5K
16:52 4,611.36 4,612.77 4,611.16 4,612.00 31,099.7K
16:53 4,612.04 4,612.73 4,611.92 4,612.45 54,080.1K
16:54 4,612.68 4,613.87 4,612.68 4,613.87 27,520.7K
16:55 4,613.69 4,614.18 4,612.99 4,612.99 27,238.3K
16:56 4,612.85 4,613.51 4,612.21 4,612.33 21,643.6K
16:57 4,612.04 4,612.48 4,609.81 4,609.81 82,547.1K
16:58 4,609.65 4,609.65 4,605.42 4,605.65 193,930.6K
16:59 4,605.66 4,605.66 4,604.16 4,604.23 87,834.6K
17:00 4,604.06 4,604.68 4,602.30 4,604.68 78,747.0K
17:01 4,604.89 4,605.86 4,603.70 4,604.17 64,417.9K
17:02 4,604.33 4,604.62 4,601.56 4,601.56 59,740.5K
17:03 4,601.59 4,601.59 4,598.08 4,598.08 161,058.9K
17:04 4,596.85 4,597.40 4,596.82 4,596.87 147,687.0K
17:05 4,596.79 4,597.59 4,596.31 4,597.42 121,570.4K
17:06 4,597.07 4,601.93 4,595.41 4,597.23 165,776.5K
17:07 4,597.47 4,599.02 4,595.74 4,596.23 142,054.7K
17:08 4,596.58 4,599.21 4,596.51 4,599.21 79,821.3K
17:09 4,599.27 4,599.49 4,598.70 4,599.01 17,291.2K
17:10 4,597.12 4,597.12 4,595.90 4,596.04 53,679.9K
17:11 4,596.22 4,596.22 4,594.93 4,595.36 112,722.3K
17:12 4,593.57 4,593.74 4,590.59 4,590.59 151,848.7K
17:13 4,590.87 4,591.26 4,590.23 4,590.23 115,995.8K
17:14 4,590.62 4,592.39 4,590.27 4,590.91 110,367.7K
17:15 4,590.84 4,591.66 4,590.10 4,590.10 79,359.7K
17:16 4,588.29 4,590.34 4,588.29 4,590.34 95,567.2K
17:17 4,590.47 4,590.50 4,588.68 4,588.68 61,883.9K
17:18 4,589.16 4,591.07 4,589.16 4,591.00 60,628.6K
17:19 4,591.29 4,592.59 4,590.91 4,591.83 90,522.0K
17:20 4,589.76 4,589.76 4,587.48 4,587.66 80,351.4K
17:21 4,588.34 4,593.29 4,588.34 4,592.99 83,888.5K
17:22 4,593.22 4,593.38 4,592.36 4,593.13 39,957.3K
17:23 4,592.94 4,594.47 4,592.51 4,594.47 67,970.7K
17:24 4,594.64 4,595.36 4,594.32 4,594.88 66,987.6K
17:25 4,595.05 4,595.78 4,595.04 4,595.04 75,470.5K
17:26 4,594.19 4,594.19 4,592.69 4,593.56 72,117.2K
17:27 4,593.13 4,593.13 4,591.79 4,592.16 27,891.2K
17:28 4,592.63 4,594.10 4,592.63 4,593.73 52,165.1K
17:29 4,593.60 4,593.81 4,592.61 4,593.81 37,608.7K
17:30 4,593.83 4,593.83 4,589.15 4,589.23 92,543.8K
17:31 4,589.13 4,589.28 4,588.18 4,588.18 89,262.7K
17:32 4,587.88 4,587.88 4,585.51 4,586.70 133,375.6K
17:33 4,586.12 4,586.71 4,585.72 4,586.34 84,974.3K
17:34 4,586.01 4,586.01 4,581.23 4,581.23 140,585.0K
17:35 4,581.09 4,581.93 4,579.12 4,581.93 164,618.1K
17:36 4,582.52 4,582.75 4,580.65 4,581.57 119,465.7K
17:37 4,581.38 4,581.38 4,579.84 4,580.24 117,236.1K
17:38 4,579.94 4,579.94 4,578.14 4,578.88 121,935.2K
17:39 4,578.66 4,579.39 4,577.90 4,578.08 90,543.9K
17:40 4,578.38 4,582.03 4,578.38 4,582.03 138,313.3K
17:41 4,581.36 4,583.74 4,581.36 4,583.44 84,752.6K
17:42 4,583.80 4,584.00 4,582.81 4,582.81 40,583.5K
17:43 4,583.69 4,584.79 4,583.03 4,584.70 41,009.4K
17:44 4,586.02 4,586.23 4,584.89 4,584.92 64,520.5K
17:45 4,584.74 4,585.13 4,584.47 4,584.52 39,206.1K
17:46 4,583.98 4,584.32 4,583.29 4,583.33 49,113.1K
17:47 4,583.58 4,583.58 4,582.11 4,582.80 47,341.4K
17:48 4,582.83 4,582.85 4,581.48 4,581.48 34,423.3K
17:49 4,581.63 4,581.63 4,580.97 4,581.34 45,337.3K
17:50 4,581.45 4,584.18 4,581.45 4,584.18 121,877.2K
17:51 4,584.16 4,584.84 4,583.20 4,584.84 23,615.3K
17:52 4,584.79 4,585.45 4,582.45 4,582.57 41,584.0K
17:53 4,582.81 4,582.81 4,580.82 4,580.82 58,092.3K
17:54 4,578.95 4,578.95 4,577.66 4,578.04 151,056.5K
17:55 4,578.01 4,578.38 4,577.81 4,577.81 51,473.0K
17:56 4,576.87 4,577.60 4,576.11 4,577.60 80,434.2K
17:57 4,576.75 4,577.00 4,574.12 4,574.12 131,112.5K
17:58 4,573.45 4,573.45 4,569.53 4,569.53 213,491.5K
17:59 4,570.38 4,572.09 4,570.30 4,570.85 113,278.8K
18:00 4,571.02 4,571.21 4,570.27 4,570.81 141,697.1K
18:01 4,569.94 4,570.25 4,568.99 4,570.25 129,665.7K
18:02 4,570.32 4,570.32 4,568.05 4,569.99 99,820.1K
18:03 4,569.71 4,573.93 4,569.71 4,573.93 114,965.9K
18:04 4,570.88 4,570.97 4,567.27 4,567.27 161,042.6K
18:05 4,567.10 4,567.10 4,564.24 4,566.35 265,155.3K
18:06 4,567.13 4,568.21 4,566.76 4,567.17 91,153.8K
18:07 4,567.23 4,571.75 4,567.20 4,571.75 97,496.4K
18:08 4,572.18 4,574.14 4,571.20 4,571.20 132,228.3K
18:09 4,571.93 4,574.24 4,571.93 4,574.24 34,745.6K
18:10 4,574.25 4,576.97 4,574.25 4,576.97 100,628.1K
18:11 4,576.90 4,579.38 4,576.90 4,578.44 139,979.6K
18:12 4,578.42 4,578.42 4,573.83 4,574.53 62,579.1K
18:13 4,573.90 4,574.02 4,571.31 4,573.23 94,867.4K
18:14 4,572.42 4,573.12 4,571.87 4,571.87 48,067.2K
18:15 4,571.78 4,575.81 4,571.54 4,575.81 61,897.5K
18:16 4,576.04 4,578.11 4,576.04 4,577.83 115,264.0K
18:17 4,577.43 4,577.76 4,575.84 4,577.76 62,777.3K
18:18 4,579.35 4,579.35 4,575.99 4,575.99 88,791.8K
18:19 4,576.08 4,576.08 4,575.04 4,575.95 45,576.4K
18:20 4,576.07 4,576.07 4,572.46 4,572.46 87,948.2K
18:21 4,572.28 4,573.01 4,571.66 4,572.03 50,833.0K
18:22 4,571.91 4,574.42 4,571.91 4,574.42 37,067.4K
18:23 4,574.46 4,574.46 4,571.10 4,571.39 49,644.1K
18:24 4,571.43 4,573.42 4,571.30 4,573.34 26,813.0K
18:25 4,573.23 4,573.23 4,571.63 4,572.72 35,155.8K
18:26 4,572.79 4,572.79 4,569.24 4,569.24 70,989.0K
18:27 4,569.00 4,569.58 4,567.82 4,568.30 227,248.1K
18:28 4,567.74 4,567.74 4,564.38 4,564.38 334,117.7K
18:29 4,564.83 4,566.34 4,564.83 4,565.94 164,661.8K
18:30 4,566.13 4,566.13 4,563.69 4,563.84 123,525.7K
18:31 4,563.96 4,564.27 4,561.87 4,561.87 82,186.6K
18:32 4,561.76 4,562.37 4,561.38 4,561.64 87,467.0K
18:33 4,561.63 4,561.63 4,559.19 4,559.52 200,163.0K
18:34 4,559.35 4,562.15 4,559.15 4,562.15 141,044.6K
18:35 4,562.17 4,563.04 4,561.76 4,562.97 83,603.7K
18:36 4,563.56 4,563.93 4,562.47 4,563.93 163,290.6K
18:37 4,564.08 4,564.08 4,561.09 4,561.26 102,147.2K
18:38 4,560.72 4,564.65 4,560.65 4,564.25 97,290.0K
18:39 4,563.78 4,565.05 4,563.78 4,563.88 73,860.4K
18:40 4,563.57 4,563.57 4,563.57 4,563.57 22,090.1K
18:51 4,565.73 4,565.73 4,565.73 4,565.73 195,224.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible