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 4,552.21 4,555.51 4,549.66 4,555.51 185,280.4K
10:01 4,557.12 4,560.25 4,556.48 4,560.05 305,450.7K
10:02 4,559.61 4,559.61 4,552.00 4,552.00 183,699.5K
10:03 4,552.10 4,558.46 4,552.10 4,557.01 208,809.8K
10:04 4,557.33 4,557.33 4,549.33 4,549.33 202,567.2K
10:05 4,548.96 4,548.96 4,540.99 4,548.05 324,404.6K
10:06 4,548.55 4,553.59 4,548.55 4,552.76 179,005.6K
10:07 4,554.78 4,554.93 4,550.13 4,554.26 181,068.4K
10:08 4,554.09 4,561.18 4,554.09 4,561.18 251,976.7K
10:09 4,559.61 4,563.19 4,559.61 4,561.43 101,248.1K
10:10 4,559.80 4,559.80 4,557.52 4,558.04 96,818.4K
10:11 4,556.44 4,559.08 4,554.80 4,557.14 146,104.5K
10:12 4,558.03 4,561.66 4,557.97 4,561.66 207,534.3K
10:13 4,562.47 4,562.47 4,559.25 4,559.74 185,115.0K
10:14 4,559.83 4,561.05 4,559.50 4,561.05 95,073.3K
10:15 4,560.86 4,560.86 4,554.29 4,554.29 158,810.0K
10:16 4,554.19 4,554.19 4,549.50 4,552.68 127,075.9K
10:17 4,552.24 4,552.29 4,550.38 4,551.50 68,026.2K
10:18 4,552.16 4,553.84 4,551.77 4,551.77 60,396.6K
10:19 4,551.57 4,551.57 4,548.68 4,548.68 81,511.7K
10:20 4,548.56 4,549.29 4,547.55 4,547.55 78,914.7K
10:21 4,546.98 4,547.06 4,544.91 4,546.11 161,540.1K
10:22 4,548.96 4,551.22 4,548.96 4,551.22 158,956.1K
10:23 4,550.95 4,550.95 4,548.98 4,550.85 102,145.1K
10:24 4,550.94 4,555.49 4,550.94 4,555.03 212,516.8K
10:25 4,554.47 4,554.47 4,550.94 4,553.26 106,812.2K
10:26 4,553.29 4,553.29 4,551.56 4,552.16 115,614.7K
10:27 4,552.49 4,553.30 4,552.49 4,552.90 46,328.4K
10:28 4,551.19 4,555.73 4,551.19 4,554.10 178,142.8K
10:29 4,554.70 4,556.43 4,554.70 4,555.51 105,536.4K
10:30 4,555.32 4,555.32 4,549.12 4,549.14 112,513.6K
10:31 4,549.06 4,549.06 4,544.89 4,545.56 135,568.5K
10:32 4,547.85 4,547.85 4,546.23 4,546.23 62,457.0K
10:33 4,546.55 4,547.38 4,544.35 4,544.36 44,450.0K
10:34 4,544.35 4,544.39 4,543.78 4,544.08 41,512.3K
10:35 4,543.72 4,543.72 4,539.52 4,539.52 166,208.9K
10:36 4,540.07 4,541.33 4,540.07 4,541.18 64,346.8K
10:37 4,541.30 4,545.23 4,541.30 4,545.19 52,260.8K
10:38 4,545.51 4,550.67 4,545.08 4,550.67 119,320.3K
10:39 4,550.73 4,550.73 4,548.36 4,548.37 89,847.1K
10:40 4,548.23 4,551.74 4,548.23 4,551.74 58,417.9K
10:41 4,551.93 4,556.96 4,551.63 4,555.68 232,914.3K
10:42 4,555.04 4,557.69 4,554.49 4,557.60 162,131.0K
10:43 4,557.45 4,557.45 4,555.69 4,557.10 81,488.8K
10:44 4,557.51 4,557.54 4,556.89 4,557.34 56,305.9K
10:45 4,557.64 4,560.54 4,557.64 4,559.60 231,145.8K
10:46 4,559.95 4,561.51 4,559.95 4,560.04 129,079.5K
10:47 4,560.22 4,560.45 4,558.51 4,558.89 80,023.0K
10:48 4,558.62 4,558.78 4,555.79 4,555.89 62,799.3K
10:49 4,555.58 4,558.62 4,555.58 4,558.62 101,023.7K
10:50 4,558.76 4,559.80 4,558.76 4,559.12 49,212.0K
10:51 4,558.79 4,558.79 4,553.84 4,554.14 98,198.9K
10:52 4,554.55 4,555.11 4,554.20 4,554.62 52,877.8K
10:53 4,554.64 4,554.64 4,552.90 4,553.08 71,007.9K
10:54 4,553.24 4,553.28 4,551.29 4,552.99 56,740.1K
10:55 4,553.24 4,553.33 4,552.36 4,552.36 41,620.6K
10:56 4,553.61 4,557.78 4,553.61 4,557.78 60,068.6K
10:57 4,557.66 4,558.17 4,556.53 4,556.53 56,493.3K
10:58 4,556.15 4,556.15 4,553.29 4,553.49 38,184.6K
10:59 4,553.59 4,553.98 4,549.93 4,550.61 56,098.9K
11:00 4,550.43 4,552.32 4,550.43 4,552.32 34,083.7K
11:01 4,553.33 4,554.64 4,553.33 4,553.33 55,610.6K
11:02 4,553.56 4,554.37 4,552.67 4,554.37 21,287.9K
11:03 4,554.69 4,557.08 4,554.69 4,557.08 92,108.4K
11:04 4,559.43 4,561.25 4,559.43 4,560.87 149,597.0K
11:05 4,559.36 4,560.76 4,558.59 4,558.59 49,248.3K
11:06 4,558.63 4,558.63 4,554.72 4,555.89 54,092.1K
11:07 4,556.46 4,557.68 4,556.33 4,556.80 33,167.8K
11:08 4,557.24 4,558.85 4,556.86 4,557.15 68,205.9K
11:09 4,556.43 4,557.29 4,556.19 4,556.81 29,776.2K
11:10 4,556.21 4,557.41 4,553.46 4,557.27 76,353.9K
11:11 4,557.13 4,557.13 4,551.20 4,552.08 47,132.1K
11:12 4,552.45 4,552.98 4,552.31 4,552.47 37,879.9K
11:13 4,552.08 4,552.08 4,549.67 4,550.10 67,589.8K
11:14 4,550.21 4,550.79 4,549.98 4,550.44 60,631.2K
11:15 4,550.26 4,550.26 4,547.16 4,547.16 68,500.3K
11:16 4,547.24 4,547.24 4,545.15 4,546.09 88,515.7K
11:17 4,546.04 4,548.34 4,546.04 4,548.14 47,197.9K
11:18 4,548.43 4,552.82 4,548.43 4,550.38 50,551.4K
11:19 4,550.77 4,551.74 4,549.91 4,549.91 39,412.0K
11:20 4,550.36 4,551.07 4,549.10 4,549.32 27,855.4K
11:21 4,549.37 4,549.37 4,547.99 4,548.30 24,798.3K
11:22 4,548.29 4,548.57 4,546.14 4,546.14 78,697.5K
11:23 4,546.01 4,546.01 4,544.65 4,545.53 71,186.9K
11:24 4,545.54 4,545.73 4,543.88 4,544.09 64,286.6K
11:25 4,543.83 4,544.70 4,541.09 4,541.09 98,836.8K
11:26 4,541.42 4,541.42 4,540.06 4,540.06 70,035.2K
11:27 4,539.75 4,539.94 4,537.15 4,537.15 56,369.3K
11:28 4,537.14 4,538.04 4,536.99 4,537.27 76,922.8K
11:29 4,536.87 4,536.87 4,532.82 4,533.52 238,479.6K
11:30 4,532.54 4,535.16 4,531.82 4,535.16 248,080.1K
11:31 4,535.48 4,536.59 4,535.27 4,536.06 112,949.1K
11:32 4,536.26 4,536.93 4,535.66 4,535.66 50,987.3K
11:33 4,535.53 4,535.61 4,534.04 4,534.87 72,917.4K
11:34 4,534.76 4,536.11 4,534.76 4,535.55 90,586.4K
11:35 4,535.71 4,536.51 4,535.62 4,536.06 67,743.7K
11:36 4,536.39 4,536.80 4,535.29 4,535.68 61,980.8K
11:37 4,535.60 4,535.60 4,530.31 4,530.31 152,636.2K
11:38 4,530.04 4,535.06 4,529.87 4,534.48 137,119.3K
11:39 4,534.49 4,538.30 4,533.79 4,538.30 160,442.1K
11:40 4,538.17 4,538.17 4,531.21 4,531.21 148,809.4K
11:41 4,531.42 4,531.94 4,529.33 4,530.08 62,444.8K
11:42 4,530.36 4,530.85 4,529.75 4,530.62 86,815.7K
11:43 4,530.59 4,533.07 4,530.04 4,532.32 79,254.3K
11:44 4,531.85 4,532.03 4,528.97 4,529.49 173,514.0K
11:45 4,529.45 4,529.74 4,526.45 4,526.47 202,141.1K
11:46 4,526.57 4,528.86 4,526.57 4,527.07 115,696.2K
11:47 4,527.48 4,528.87 4,527.04 4,528.80 77,715.1K
11:48 4,528.23 4,531.08 4,527.75 4,531.08 82,572.6K
11:49 4,531.22 4,532.89 4,530.26 4,532.89 114,154.9K
11:50 4,532.84 4,532.84 4,530.29 4,530.30 86,597.3K
11:51 4,530.33 4,531.04 4,529.98 4,530.78 61,489.6K
11:52 4,532.49 4,532.97 4,531.97 4,532.72 123,284.2K
11:53 4,532.54 4,532.95 4,530.39 4,530.59 166,257.2K
11:54 4,530.12 4,530.32 4,528.64 4,528.81 104,795.8K
11:55 4,528.82 4,528.82 4,526.21 4,526.21 94,306.8K
11:56 4,526.31 4,527.82 4,526.06 4,527.82 82,760.8K
11:57 4,527.32 4,527.97 4,526.88 4,527.97 40,952.0K
11:58 4,527.73 4,528.05 4,526.86 4,527.98 171,056.4K
11:59 4,527.60 4,528.93 4,527.33 4,528.77 44,838.0K
12:00 4,527.58 4,529.86 4,526.83 4,529.86 90,310.4K
12:01 4,530.24 4,531.48 4,530.24 4,531.03 60,926.5K
12:02 4,531.11 4,531.22 4,527.90 4,527.90 84,438.9K
12:03 4,527.44 4,528.99 4,527.20 4,527.91 101,113.8K
12:04 4,528.28 4,528.28 4,526.25 4,527.20 143,314.3K
12:05 4,526.21 4,526.40 4,525.24 4,526.40 92,999.2K
12:06 4,526.25 4,526.30 4,524.94 4,525.26 34,604.2K
12:07 4,526.10 4,526.63 4,525.55 4,526.23 125,645.6K
12:08 4,526.54 4,529.13 4,526.05 4,529.13 125,007.4K
12:09 4,528.98 4,529.11 4,528.05 4,528.59 27,630.7K
12:10 4,528.83 4,528.87 4,528.01 4,528.87 29,650.5K
12:11 4,528.83 4,531.52 4,528.63 4,531.41 66,967.1K
12:12 4,530.98 4,531.21 4,529.35 4,529.35 93,841.2K
12:13 4,528.94 4,530.65 4,528.94 4,530.43 102,661.3K
12:14 4,530.89 4,530.89 4,527.92 4,528.16 96,479.8K
12:15 4,528.11 4,532.64 4,528.11 4,532.08 163,291.2K
12:16 4,531.55 4,532.61 4,530.77 4,532.61 113,158.6K
12:17 4,531.92 4,534.87 4,531.92 4,534.54 181,047.6K
12:18 4,534.35 4,536.07 4,534.35 4,535.06 104,169.7K
12:19 4,535.03 4,535.16 4,533.42 4,534.48 105,892.8K
12:20 4,534.28 4,535.22 4,534.24 4,534.72 68,475.7K
12:21 4,534.54 4,536.78 4,534.54 4,534.76 96,296.2K
12:22 4,534.72 4,534.87 4,533.60 4,533.91 83,517.0K
12:23 4,534.10 4,534.21 4,532.15 4,533.06 94,953.5K
12:24 4,532.53 4,535.84 4,532.53 4,535.82 102,480.8K
12:25 4,536.22 4,536.71 4,536.04 4,536.65 69,596.0K
12:26 4,536.63 4,536.63 4,535.69 4,535.69 33,877.3K
12:27 4,535.18 4,535.18 4,530.97 4,532.51 123,102.8K
12:28 4,532.04 4,533.43 4,531.87 4,532.40 95,277.2K
12:29 4,531.88 4,533.21 4,530.62 4,530.62 62,733.6K
12:30 4,530.24 4,534.57 4,530.10 4,534.09 80,131.8K
12:31 4,533.78 4,534.01 4,532.89 4,532.89 39,045.9K
12:32 4,533.14 4,534.03 4,533.14 4,534.03 44,926.0K
12:33 4,534.78 4,535.34 4,532.97 4,533.41 63,721.9K
12:34 4,532.92 4,535.16 4,532.92 4,534.46 51,828.0K
12:35 4,534.05 4,535.47 4,533.77 4,533.77 52,581.4K
12:36 4,534.06 4,534.50 4,533.28 4,533.28 46,616.6K
12:37 4,532.96 4,532.96 4,530.22 4,530.32 138,978.5K
12:38 4,530.60 4,531.32 4,529.29 4,529.30 91,519.8K
12:39 4,529.33 4,529.33 4,527.71 4,527.71 74,815.1K
12:40 4,527.78 4,527.78 4,524.68 4,524.68 166,371.0K
12:41 4,524.40 4,524.69 4,524.16 4,524.45 55,191.8K
12:42 4,524.68 4,525.02 4,523.84 4,524.92 80,124.9K
12:43 4,525.24 4,525.80 4,525.24 4,525.72 98,118.0K
12:44 4,525.59 4,525.59 4,522.86 4,522.86 102,594.2K
12:45 4,521.49 4,522.09 4,520.95 4,522.09 148,128.2K
12:46 4,522.09 4,522.09 4,520.30 4,520.37 74,184.6K
12:47 4,520.53 4,520.59 4,519.01 4,519.27 129,583.1K
12:48 4,518.43 4,520.46 4,517.76 4,520.41 108,036.7K
12:49 4,520.22 4,520.75 4,519.10 4,519.10 134,864.2K
12:50 4,519.03 4,520.12 4,518.75 4,520.12 59,982.6K
12:51 4,520.25 4,520.79 4,520.00 4,520.18 87,546.0K
12:52 4,519.90 4,519.90 4,516.80 4,519.63 229,374.7K
12:53 4,520.00 4,524.88 4,520.00 4,523.90 131,506.3K
12:54 4,523.61 4,523.91 4,522.99 4,523.40 49,549.1K
12:55 4,523.28 4,525.04 4,523.22 4,525.04 59,666.2K
12:56 4,525.38 4,527.15 4,525.22 4,527.15 82,953.6K
12:57 4,526.67 4,526.90 4,525.28 4,525.28 64,461.5K
12:58 4,524.84 4,526.61 4,524.84 4,525.68 47,267.4K
12:59 4,524.73 4,524.73 4,522.94 4,523.70 57,706.6K
13:00 4,522.85 4,525.10 4,522.49 4,525.10 52,521.1K
13:01 4,525.54 4,528.31 4,525.42 4,527.97 112,049.5K
13:02 4,528.06 4,529.39 4,527.53 4,529.39 62,095.5K
13:03 4,529.53 4,529.53 4,527.45 4,527.91 64,235.4K
13:04 4,527.76 4,528.67 4,527.75 4,527.93 25,378.6K
13:05 4,528.36 4,529.46 4,528.02 4,528.61 50,638.2K
13:06 4,528.74 4,531.37 4,528.74 4,531.34 32,204.6K
13:07 4,531.82 4,534.48 4,531.60 4,534.48 63,654.3K
13:08 4,533.44 4,533.99 4,532.62 4,532.62 84,718.3K
13:09 4,532.89 4,533.82 4,531.67 4,533.73 51,085.7K
13:10 4,533.61 4,534.02 4,530.74 4,530.74 46,528.3K
13:11 4,530.64 4,533.01 4,530.53 4,532.39 41,715.3K
13:12 4,532.13 4,533.78 4,532.06 4,533.62 25,688.1K
13:13 4,533.88 4,537.99 4,533.88 4,537.87 81,109.2K
13:14 4,538.01 4,538.01 4,537.35 4,537.71 43,611.3K
13:15 4,537.31 4,539.16 4,537.31 4,539.16 63,086.2K
13:16 4,539.51 4,542.23 4,539.46 4,540.99 76,625.5K
13:17 4,540.54 4,541.65 4,540.36 4,540.88 31,467.9K
13:18 4,540.79 4,541.01 4,538.56 4,538.56 71,987.5K
13:19 4,538.86 4,538.86 4,537.89 4,538.46 42,263.9K
13:20 4,540.04 4,541.03 4,539.86 4,540.53 62,111.4K
13:21 4,540.28 4,541.43 4,540.28 4,540.88 44,514.9K
13:22 4,540.76 4,540.80 4,540.33 4,540.44 30,061.1K
13:23 4,540.55 4,541.23 4,540.00 4,540.00 22,106.0K
13:24 4,539.82 4,539.83 4,539.06 4,539.83 43,463.2K
13:25 4,539.60 4,539.60 4,539.09 4,539.38 15,769.7K
13:26 4,539.33 4,540.26 4,539.33 4,540.26 27,896.8K
13:27 4,540.40 4,544.05 4,540.40 4,543.53 177,576.8K
13:28 4,544.36 4,545.85 4,543.83 4,545.85 90,357.5K
13:29 4,544.89 4,548.16 4,544.89 4,547.93 101,981.4K
13:30 4,549.31 4,553.30 4,549.31 4,552.31 442,419.2K
13:31 4,552.06 4,553.94 4,551.92 4,553.94 190,857.4K
13:32 4,553.97 4,555.90 4,553.97 4,555.90 126,658.8K
13:33 4,555.81 4,557.74 4,555.71 4,555.71 142,452.8K
13:34 4,555.65 4,555.65 4,553.74 4,553.74 71,044.8K
13:35 4,553.85 4,554.84 4,553.85 4,554.24 135,005.7K
13:36 4,553.81 4,553.81 4,549.97 4,550.04 114,331.9K
13:37 4,549.88 4,551.65 4,549.88 4,550.35 46,162.4K
13:38 4,550.31 4,551.04 4,550.31 4,550.53 47,217.7K
13:39 4,550.65 4,551.82 4,550.65 4,551.47 72,638.6K
13:40 4,551.46 4,551.62 4,549.77 4,551.32 66,077.7K
13:41 4,551.83 4,551.83 4,550.68 4,550.68 57,171.9K
13:42 4,550.51 4,550.76 4,548.06 4,548.59 110,266.2K
13:43 4,548.28 4,549.86 4,548.15 4,549.40 89,931.5K
13:44 4,549.09 4,549.14 4,548.59 4,548.95 49,470.3K
13:45 4,549.07 4,550.44 4,548.47 4,548.47 57,676.1K
13:46 4,548.90 4,550.07 4,548.85 4,549.00 66,816.3K
13:47 4,548.95 4,550.48 4,548.86 4,550.48 23,759.7K
13:48 4,550.41 4,550.41 4,549.91 4,550.22 25,386.9K
13:49 4,550.30 4,550.81 4,550.30 4,550.34 17,552.2K
13:50 4,550.33 4,553.59 4,549.96 4,553.59 67,488.4K
13:51 4,555.68 4,556.56 4,554.31 4,554.31 102,080.8K
13:52 4,554.49 4,555.51 4,554.49 4,554.91 72,627.1K
13:53 4,554.90 4,555.26 4,551.98 4,551.98 64,961.2K
13:54 4,552.57 4,553.67 4,551.97 4,551.97 68,700.0K
13:55 4,551.36 4,551.36 4,549.88 4,549.88 51,188.7K
13:56 4,549.89 4,549.89 4,547.83 4,548.14 86,177.1K
13:57 4,548.58 4,548.65 4,547.71 4,547.71 44,708.5K
13:58 4,549.35 4,549.85 4,548.38 4,549.09 89,709.0K
13:59 4,548.57 4,549.25 4,548.30 4,548.94 50,055.5K
14:00 4,548.71 4,550.14 4,548.56 4,550.01 32,159.2K
14:01 4,550.18 4,551.21 4,550.18 4,551.21 32,404.8K
14:02 4,551.53 4,551.53 4,550.76 4,551.11 54,812.0K
14:03 4,550.95 4,550.97 4,549.44 4,549.51 76,395.1K
14:04 4,549.35 4,549.35 4,548.16 4,548.25 47,504.5K
14:05 4,548.21 4,548.51 4,545.93 4,545.93 77,236.4K
14:06 4,545.18 4,545.18 4,542.84 4,542.93 82,506.3K
14:07 4,543.48 4,544.62 4,543.48 4,544.40 22,313.3K
14:08 4,544.14 4,544.14 4,541.85 4,543.10 62,141.0K
14:09 4,542.78 4,542.81 4,541.10 4,541.12 41,204.7K
14:10 4,540.53 4,540.71 4,538.84 4,539.33 66,181.8K
14:11 4,538.83 4,541.61 4,538.83 4,541.61 40,791.5K
14:12 4,541.48 4,541.79 4,539.45 4,539.77 27,829.6K
14:13 4,539.84 4,540.47 4,539.84 4,540.27 14,344.5K
14:14 4,540.27 4,541.33 4,540.08 4,541.28 27,196.4K
14:15 4,541.56 4,542.29 4,541.17 4,542.29 33,384.8K
14:16 4,542.43 4,544.57 4,542.43 4,544.10 43,400.9K
14:17 4,544.38 4,546.57 4,544.38 4,546.56 87,971.7K
14:18 4,546.49 4,546.49 4,545.79 4,545.79 39,197.1K
14:19 4,545.26 4,545.83 4,545.14 4,545.83 45,076.2K
14:20 4,545.93 4,547.15 4,545.93 4,546.51 22,209.8K
14:21 4,545.96 4,545.96 4,545.14 4,545.56 37,583.0K
14:22 4,544.82 4,545.19 4,544.35 4,544.44 29,494.7K
14:23 4,544.62 4,545.03 4,544.28 4,544.28 20,548.0K
14:24 4,544.66 4,544.66 4,541.98 4,541.98 44,435.7K
14:25 4,541.82 4,541.82 4,539.88 4,540.22 45,042.1K
14:26 4,540.30 4,540.30 4,538.98 4,539.76 23,745.8K
14:27 4,540.13 4,540.29 4,539.69 4,539.69 20,300.5K
14:28 4,539.98 4,539.98 4,538.14 4,538.27 50,963.9K
14:29 4,538.08 4,538.08 4,535.74 4,535.74 61,015.3K
14:30 4,535.40 4,535.88 4,534.67 4,535.88 86,657.8K
14:31 4,536.04 4,536.36 4,535.16 4,535.28 66,356.8K
14:32 4,535.33 4,535.70 4,535.10 4,535.10 32,848.5K
14:33 4,535.26 4,537.14 4,535.26 4,536.61 33,545.6K
14:34 4,536.86 4,536.86 4,535.52 4,535.52 36,273.9K
14:35 4,535.51 4,535.61 4,534.78 4,535.41 13,056.8K
14:36 4,535.07 4,536.05 4,535.07 4,535.82 32,084.3K
14:37 4,535.21 4,535.51 4,533.32 4,533.58 40,841.2K
14:38 4,534.13 4,535.59 4,534.13 4,535.59 20,262.9K
14:39 4,535.39 4,537.66 4,535.39 4,537.54 58,291.8K
14:40 4,537.61 4,537.80 4,536.93 4,537.49 19,621.5K
14:41 4,537.75 4,537.75 4,536.61 4,536.61 21,518.1K
14:42 4,536.94 4,537.34 4,536.64 4,537.30 30,441.8K
14:43 4,537.35 4,538.49 4,536.97 4,538.44 28,435.8K
14:44 4,538.58 4,539.27 4,538.58 4,539.27 39,342.8K
14:45 4,539.32 4,539.32 4,537.20 4,539.17 19,174.6K
14:46 4,539.14 4,539.14 4,538.09 4,538.43 14,253.6K
14:47 4,538.60 4,538.83 4,538.42 4,538.83 14,346.2K
14:48 4,540.13 4,541.65 4,539.97 4,540.05 59,185.1K
14:49 4,539.75 4,539.75 4,536.22 4,536.46 62,975.1K
14:50 4,535.42 4,535.83 4,535.18 4,535.38 38,758.6K
14:51 4,535.11 4,535.92 4,535.11 4,535.80 116,208.0K
14:52 4,536.40 4,537.05 4,536.40 4,536.78 11,377.5K
14:53 4,536.82 4,538.08 4,536.40 4,536.69 56,417.5K
14:54 4,536.03 4,536.37 4,535.59 4,536.26 24,156.6K
14:55 4,536.27 4,536.83 4,535.34 4,535.34 41,798.5K
14:56 4,535.19 4,535.75 4,534.91 4,535.46 32,197.0K
14:57 4,535.72 4,536.79 4,535.44 4,536.55 15,684.4K
14:58 4,536.48 4,536.61 4,535.53 4,535.57 66,789.9K
14:59 4,535.44 4,535.62 4,534.28 4,535.34 55,069.3K
15:00 4,535.70 4,536.05 4,534.78 4,534.78 24,155.5K
15:01 4,534.11 4,534.11 4,532.77 4,533.00 49,558.3K
15:02 4,533.07 4,533.17 4,531.22 4,531.22 62,122.7K
15:03 4,531.73 4,531.77 4,528.79 4,528.92 93,274.5K
15:04 4,528.70 4,529.56 4,528.31 4,529.56 52,509.3K
15:05 4,531.53 4,532.75 4,531.33 4,532.70 42,513.3K
15:06 4,532.64 4,532.64 4,531.47 4,532.19 35,498.7K
15:07 4,532.24 4,533.64 4,531.77 4,532.67 32,105.1K
15:08 4,531.85 4,531.86 4,530.34 4,530.45 56,712.5K
15:09 4,529.86 4,530.20 4,529.22 4,529.41 69,950.7K
15:10 4,529.81 4,531.33 4,529.81 4,531.13 32,590.6K
15:11 4,530.93 4,532.35 4,530.93 4,531.63 10,913.8K
15:12 4,531.79 4,532.73 4,531.29 4,532.69 60,092.2K
15:13 4,533.16 4,534.92 4,533.16 4,534.70 69,442.1K
15:14 4,534.20 4,537.62 4,534.20 4,537.62 68,429.4K
15:15 4,535.07 4,537.94 4,535.07 4,537.76 75,218.8K
15:16 4,537.86 4,538.83 4,537.36 4,538.25 54,603.8K
15:17 4,538.33 4,539.67 4,538.33 4,538.58 84,536.0K
15:18 4,539.21 4,539.73 4,538.94 4,538.94 54,776.6K
15:19 4,539.06 4,539.60 4,538.94 4,538.94 38,784.3K
15:20 4,539.19 4,541.15 4,539.19 4,540.63 55,928.4K
15:21 4,540.88 4,543.51 4,540.33 4,543.51 84,714.2K
15:22 4,543.95 4,544.02 4,542.14 4,542.53 90,428.0K
15:23 4,542.80 4,543.67 4,542.39 4,542.94 89,242.9K
15:24 4,542.28 4,542.28 4,540.19 4,540.59 65,400.4K
15:25 4,541.12 4,542.96 4,541.12 4,542.14 29,685.7K
15:26 4,542.12 4,542.57 4,541.31 4,541.55 25,541.3K
15:27 4,541.51 4,542.51 4,541.30 4,542.38 24,560.0K
15:28 4,541.64 4,542.10 4,541.08 4,541.86 18,607.9K
15:29 4,542.31 4,543.19 4,542.13 4,542.86 18,474.0K
15:30 4,542.80 4,542.80 4,541.13 4,542.36 30,716.8K
15:31 4,542.47 4,542.60 4,541.99 4,542.04 19,541.6K
15:32 4,542.22 4,542.74 4,542.14 4,542.74 23,594.6K
15:33 4,542.65 4,543.40 4,542.45 4,543.40 25,472.0K
15:34 4,543.41 4,544.13 4,543.31 4,543.97 43,559.0K
15:35 4,544.07 4,544.33 4,542.73 4,543.39 50,503.6K
15:36 4,543.35 4,543.87 4,542.69 4,542.69 33,384.4K
15:37 4,542.87 4,542.89 4,541.90 4,541.90 25,367.5K
15:38 4,542.30 4,543.36 4,542.30 4,542.85 31,930.6K
15:39 4,542.79 4,544.99 4,542.49 4,544.99 45,252.3K
15:40 4,545.06 4,546.95 4,545.06 4,546.87 46,392.7K
15:41 4,547.05 4,548.77 4,546.28 4,548.77 94,102.1K
15:42 4,550.03 4,550.03 4,548.98 4,549.52 126,183.9K
15:43 4,549.64 4,550.82 4,549.64 4,550.67 63,385.7K
15:44 4,550.24 4,550.24 4,549.02 4,549.30 39,009.0K
15:45 4,549.15 4,549.39 4,547.67 4,547.77 39,810.3K
15:46 4,547.11 4,548.46 4,545.89 4,548.46 24,934.8K
15:47 4,548.68 4,548.68 4,547.38 4,547.38 38,365.7K
15:48 4,547.71 4,548.95 4,547.10 4,548.95 35,614.5K
15:49 4,549.01 4,553.06 4,548.83 4,553.06 267,908.0K
15:50 4,554.61 4,554.92 4,550.53 4,550.53 108,222.1K
15:51 4,550.78 4,553.02 4,550.78 4,553.02 46,438.8K
15:52 4,553.12 4,553.54 4,553.11 4,553.53 24,408.5K
15:53 4,552.85 4,552.96 4,550.73 4,550.78 46,268.6K
15:54 4,550.86 4,550.86 4,549.40 4,549.90 153,877.8K
15:55 4,550.92 4,550.92 4,549.72 4,549.72 30,550.4K
15:56 4,549.62 4,550.59 4,549.12 4,550.55 53,177.7K
15:57 4,550.48 4,550.54 4,549.18 4,549.84 24,910.9K
15:58 4,549.53 4,549.98 4,549.42 4,549.44 40,464.2K
15:59 4,549.38 4,550.30 4,549.38 4,549.85 51,489.7K
16:00 4,550.00 4,551.39 4,550.00 4,551.00 40,225.1K
16:01 4,551.13 4,551.13 4,547.72 4,548.05 44,916.3K
16:02 4,547.57 4,547.57 4,546.10 4,546.10 36,441.9K
16:03 4,545.92 4,547.24 4,545.57 4,547.09 67,016.9K
16:04 4,547.22 4,547.65 4,546.74 4,546.74 32,433.1K
16:05 4,546.67 4,546.80 4,545.31 4,545.31 58,922.6K
16:06 4,545.13 4,545.64 4,544.98 4,545.45 15,191.8K
16:07 4,545.27 4,545.91 4,544.83 4,544.85 28,634.1K
16:08 4,544.68 4,544.84 4,544.35 4,544.37 19,458.5K
16:09 4,544.23 4,545.51 4,544.22 4,545.40 31,393.9K
16:10 4,545.40 4,547.06 4,543.04 4,543.38 151,639.1K
16:11 4,543.48 4,543.94 4,541.36 4,542.09 77,267.1K
16:12 4,541.85 4,542.61 4,541.52 4,542.51 35,808.8K
16:13 4,543.13 4,543.33 4,542.73 4,543.17 23,402.7K
16:14 4,543.44 4,544.55 4,543.33 4,543.71 37,471.4K
16:15 4,543.25 4,543.92 4,542.91 4,543.92 34,033.3K
16:16 4,543.59 4,544.27 4,543.46 4,544.00 15,457.0K
16:17 4,543.98 4,545.38 4,543.98 4,545.14 23,967.5K
16:18 4,545.20 4,546.54 4,545.20 4,546.54 26,664.4K
16:19 4,545.93 4,545.95 4,544.63 4,544.63 8,833.3K
16:20 4,545.64 4,546.55 4,544.96 4,544.96 54,114.5K
16:21 4,545.08 4,545.32 4,544.26 4,544.26 19,798.4K
16:22 4,544.13 4,544.13 4,542.15 4,542.15 11,665.9K
16:23 4,541.93 4,543.39 4,541.93 4,543.39 22,922.7K
16:24 4,543.22 4,543.22 4,542.40 4,542.40 23,528.4K
16:25 4,542.22 4,542.52 4,542.02 4,542.28 20,117.0K
16:26 4,542.20 4,542.74 4,542.03 4,542.74 12,001.8K
16:27 4,542.27 4,543.14 4,542.27 4,543.14 23,355.4K
16:28 4,543.26 4,543.84 4,542.98 4,543.84 39,902.3K
16:29 4,544.09 4,546.66 4,544.09 4,546.20 69,559.7K
16:30 4,546.16 4,546.16 4,543.57 4,544.51 22,417.7K
16:31 4,544.68 4,544.90 4,544.35 4,544.35 9,508.4K
16:32 4,544.60 4,544.94 4,543.90 4,544.00 24,986.8K
16:33 4,543.69 4,545.81 4,543.60 4,545.81 44,472.7K
16:34 4,546.07 4,546.29 4,544.96 4,546.29 21,900.1K
16:35 4,546.07 4,546.49 4,545.91 4,546.49 13,596.4K
16:36 4,547.09 4,547.50 4,546.23 4,546.78 106,142.6K
16:37 4,545.95 4,546.32 4,545.19 4,545.38 51,525.6K
16:38 4,545.52 4,545.68 4,544.96 4,545.10 22,644.1K
16:39 4,543.68 4,543.68 4,541.69 4,541.91 97,974.5K
16:40 4,541.24 4,541.53 4,540.66 4,540.66 113,733.6K
16:41 4,540.85 4,541.71 4,540.71 4,541.71 32,606.5K
16:42 4,541.52 4,542.48 4,541.21 4,542.35 50,161.0K
16:43 4,542.39 4,544.52 4,541.84 4,544.52 44,601.6K
16:44 4,543.62 4,543.62 4,539.05 4,539.09 111,209.0K
16:45 4,538.66 4,540.23 4,538.66 4,540.23 76,704.4K
16:46 4,540.01 4,540.01 4,537.52 4,538.29 68,233.1K
16:47 4,538.46 4,539.96 4,537.78 4,538.20 112,267.4K
16:48 4,538.54 4,539.55 4,538.54 4,539.13 63,769.7K
16:49 4,538.86 4,540.86 4,538.86 4,540.64 41,547.5K
16:50 4,540.85 4,542.29 4,540.85 4,542.28 28,463.6K
16:51 4,542.39 4,542.39 4,540.80 4,540.80 22,694.7K
16:52 4,540.56 4,540.56 4,539.13 4,539.97 55,115.3K
16:53 4,540.25 4,541.70 4,539.63 4,541.20 61,455.8K
16:54 4,540.36 4,542.36 4,540.36 4,542.20 26,158.1K
16:55 4,541.58 4,541.58 4,538.62 4,538.95 45,225.6K
16:56 4,537.54 4,537.72 4,535.10 4,535.10 80,982.3K
16:57 4,535.73 4,538.00 4,535.66 4,538.00 50,099.9K
16:58 4,538.22 4,539.45 4,538.22 4,538.94 28,368.8K
16:59 4,538.45 4,539.29 4,538.02 4,539.29 41,019.7K
17:00 4,540.25 4,541.62 4,539.92 4,540.46 45,341.3K
17:01 4,539.82 4,539.82 4,538.56 4,539.03 35,292.8K
17:02 4,539.15 4,539.34 4,538.50 4,538.72 40,802.6K
17:03 4,538.62 4,539.08 4,538.39 4,538.66 34,020.0K
17:04 4,538.87 4,538.87 4,538.11 4,538.34 36,474.3K
17:05 4,539.13 4,540.57 4,539.04 4,540.57 81,851.7K
17:06 4,541.81 4,542.50 4,541.33 4,541.33 57,983.9K
17:07 4,541.45 4,541.45 4,539.34 4,539.69 43,961.9K
17:08 4,541.32 4,543.62 4,541.32 4,542.49 39,334.6K
17:09 4,541.41 4,541.41 4,540.71 4,541.19 19,039.3K
17:10 4,541.48 4,542.09 4,541.44 4,541.68 14,633.9K
17:11 4,541.77 4,541.77 4,540.91 4,540.98 10,056.0K
17:12 4,540.87 4,540.95 4,540.71 4,540.71 24,665.2K
17:13 4,540.78 4,542.58 4,540.43 4,540.65 72,097.6K
17:14 4,540.32 4,540.67 4,540.01 4,540.01 19,981.0K
17:15 4,540.17 4,540.43 4,539.55 4,539.79 17,779.6K
17:16 4,539.51 4,539.51 4,537.91 4,538.39 31,315.6K
17:17 4,538.22 4,538.22 4,536.85 4,536.85 27,294.4K
17:18 4,536.81 4,537.28 4,536.02 4,537.28 28,375.9K
17:19 4,537.48 4,537.48 4,536.52 4,537.26 31,121.8K
17:20 4,537.12 4,539.27 4,537.12 4,539.27 30,574.6K
17:21 4,538.48 4,541.32 4,538.48 4,540.53 46,080.7K
17:22 4,541.36 4,542.27 4,541.36 4,542.27 22,373.5K
17:23 4,542.08 4,542.56 4,540.70 4,542.18 63,837.6K
17:24 4,542.05 4,543.72 4,542.05 4,543.56 39,487.7K
17:25 4,543.58 4,546.87 4,543.58 4,546.87 153,328.0K
17:26 4,546.47 4,546.75 4,545.52 4,546.40 79,968.4K
17:27 4,546.30 4,546.52 4,545.75 4,546.13 49,310.2K
17:28 4,545.66 4,546.26 4,545.52 4,545.92 41,439.9K
17:29 4,546.04 4,548.02 4,546.04 4,547.94 31,339.1K
17:30 4,549.48 4,551.48 4,549.48 4,551.48 96,728.8K
17:31 4,551.26 4,551.58 4,548.33 4,548.39 95,777.2K
17:32 4,548.08 4,548.08 4,546.46 4,547.07 42,240.9K
17:33 4,547.30 4,547.30 4,546.60 4,546.83 19,928.9K
17:34 4,546.17 4,546.17 4,545.34 4,545.50 27,121.5K
17:35 4,546.87 4,548.24 4,546.79 4,548.24 32,715.3K
17:36 4,547.49 4,547.88 4,547.23 4,547.72 61,791.8K
17:37 4,547.60 4,548.34 4,547.60 4,548.00 24,514.5K
17:38 4,548.21 4,549.36 4,548.21 4,549.33 20,604.5K
17:39 4,549.32 4,549.77 4,547.74 4,547.74 35,867.1K
17:40 4,547.69 4,548.13 4,547.52 4,547.52 27,362.4K
17:41 4,547.87 4,549.21 4,547.87 4,548.51 31,905.3K
17:42 4,548.82 4,549.11 4,547.66 4,548.08 22,264.0K
17:43 4,547.98 4,549.72 4,547.83 4,549.68 39,117.5K
17:44 4,549.35 4,550.90 4,549.26 4,550.90 53,115.2K
17:45 4,551.55 4,552.12 4,551.55 4,551.81 55,223.8K
17:46 4,551.94 4,552.50 4,550.99 4,551.31 30,534.6K
17:47 4,551.38 4,552.02 4,550.98 4,551.51 29,935.4K
17:48 4,551.08 4,551.81 4,550.49 4,550.49 28,071.1K
17:49 4,550.32 4,550.32 4,548.66 4,548.85 33,643.9K
17:50 4,549.12 4,550.85 4,549.12 4,550.15 26,660.6K
17:51 4,550.45 4,550.83 4,549.98 4,550.82 8,797.2K
17:52 4,550.77 4,550.98 4,550.64 4,550.81 17,104.8K
17:53 4,550.72 4,550.91 4,549.65 4,549.68 23,274.3K
17:54 4,550.11 4,550.73 4,549.80 4,549.99 36,250.2K
17:55 4,549.72 4,550.09 4,549.43 4,549.43 10,492.7K
17:56 4,549.33 4,549.33 4,548.86 4,549.20 16,548.0K
17:57 4,549.08 4,549.18 4,548.85 4,548.91 33,203.8K
17:58 4,548.95 4,548.95 4,546.97 4,547.22 23,203.5K
17:59 4,547.15 4,548.13 4,546.97 4,547.72 26,793.1K
18:00 4,547.79 4,549.29 4,547.79 4,549.29 23,836.7K
18:01 4,549.46 4,550.45 4,549.46 4,550.00 17,670.7K
18:02 4,549.93 4,549.93 4,549.46 4,549.48 15,516.1K
18:03 4,548.51 4,549.22 4,548.17 4,549.09 11,570.3K
18:04 4,549.04 4,549.40 4,548.61 4,548.61 21,734.9K
18:05 4,548.53 4,548.53 4,547.65 4,547.76 41,669.0K
18:06 4,547.52 4,547.74 4,547.22 4,547.30 17,461.7K
18:07 4,547.30 4,547.30 4,542.82 4,542.82 67,590.0K
18:08 4,543.04 4,544.21 4,542.68 4,544.20 34,370.6K
18:09 4,544.33 4,544.33 4,543.43 4,543.57 10,610.5K
18:10 4,544.00 4,544.43 4,543.62 4,544.29 41,290.5K
18:11 4,544.50 4,544.50 4,543.68 4,544.29 35,688.5K
18:12 4,544.05 4,544.21 4,543.25 4,543.39 14,047.4K
18:13 4,543.44 4,544.09 4,543.15 4,543.88 44,502.2K
18:14 4,544.11 4,544.43 4,543.64 4,544.43 10,970.6K
18:15 4,544.31 4,544.31 4,543.45 4,543.91 38,689.9K
18:16 4,544.18 4,545.62 4,543.82 4,545.60 37,447.5K
18:17 4,545.61 4,546.22 4,545.61 4,545.79 18,115.0K
18:18 4,545.84 4,546.41 4,545.27 4,545.42 18,345.4K
18:19 4,545.18 4,545.39 4,544.98 4,545.39 11,736.0K
18:20 4,545.30 4,545.62 4,545.09 4,545.16 12,953.7K
18:21 4,544.97 4,545.24 4,544.52 4,545.09 25,768.0K
18:22 4,545.10 4,545.27 4,544.59 4,544.80 16,170.3K
18:23 4,544.88 4,545.34 4,544.66 4,544.93 19,698.8K
18:24 4,544.78 4,545.47 4,544.51 4,545.47 18,087.7K
18:25 4,545.11 4,546.91 4,545.11 4,546.91 41,610.2K
18:26 4,546.87 4,548.56 4,546.87 4,548.53 48,927.7K
18:27 4,548.96 4,549.47 4,548.74 4,549.47 54,917.9K
18:28 4,549.45 4,549.54 4,547.99 4,547.99 24,803.0K
18:29 4,548.63 4,548.63 4,547.87 4,547.87 14,540.7K
18:30 4,548.91 4,549.28 4,548.45 4,548.47 31,437.9K
18:31 4,548.59 4,549.84 4,548.59 4,548.96 41,627.9K
18:32 4,548.65 4,550.55 4,548.59 4,550.55 26,865.9K
18:33 4,551.57 4,551.89 4,551.20 4,551.79 68,712.9K
18:34 4,551.85 4,554.31 4,551.85 4,553.38 112,605.8K
18:35 4,554.51 4,555.84 4,554.43 4,555.84 84,192.6K
18:36 4,556.25 4,556.80 4,556.25 4,556.31 86,820.5K
18:37 4,556.20 4,556.20 4,553.76 4,554.18 128,529.6K
18:38 4,554.21 4,554.21 4,552.61 4,552.61 32,845.5K
18:39 4,552.85 4,553.59 4,552.22 4,553.59 37,970.6K
18:40 4,553.59 4,553.59 4,553.59 4,553.59 2.3K
18:51 4,554.20 4,554.20 4,554.20 4,554.20 38,851.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible