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 4,531.63 4,531.75 4,527.46 4,530.20 307,283.8K
10:01 4,529.29 4,529.29 4,527.23 4,527.23 260,695.8K
10:02 4,524.79 4,528.62 4,524.79 4,528.17 357,430.2K
10:03 4,527.79 4,531.98 4,527.79 4,529.77 161,647.9K
10:04 4,529.53 4,529.53 4,523.88 4,523.92 156,498.3K
10:05 4,523.19 4,523.19 4,519.92 4,519.92 177,330.4K
10:06 4,520.78 4,527.37 4,520.78 4,525.59 207,444.4K
10:07 4,525.34 4,525.34 4,521.50 4,523.04 138,009.2K
10:08 4,522.34 4,522.93 4,518.47 4,518.47 157,730.7K
10:09 4,518.74 4,518.74 4,516.78 4,516.78 183,669.1K
10:10 4,516.59 4,521.25 4,515.61 4,519.92 303,932.8K
10:11 4,520.01 4,522.84 4,519.66 4,522.70 113,543.1K
10:12 4,522.97 4,525.61 4,522.97 4,523.91 123,664.1K
10:13 4,523.97 4,523.97 4,520.09 4,520.50 172,515.0K
10:14 4,520.48 4,520.48 4,516.87 4,517.26 90,136.8K
10:15 4,517.35 4,523.28 4,517.35 4,521.72 129,441.0K
10:16 4,521.53 4,521.92 4,519.81 4,521.70 107,488.2K
10:17 4,522.34 4,523.93 4,522.05 4,522.50 83,970.0K
10:18 4,522.60 4,523.02 4,522.39 4,522.39 48,842.6K
10:19 4,522.93 4,522.93 4,520.42 4,520.42 43,939.7K
10:20 4,519.96 4,519.96 4,517.51 4,517.78 113,641.5K
10:21 4,517.15 4,517.15 4,513.09 4,513.09 136,952.2K
10:22 4,512.91 4,514.21 4,512.25 4,513.54 124,642.5K
10:23 4,513.88 4,513.88 4,512.94 4,512.94 75,265.9K
10:24 4,512.97 4,512.97 4,510.30 4,510.36 140,387.9K
10:25 4,510.00 4,511.04 4,508.64 4,510.91 151,314.7K
10:26 4,511.11 4,511.85 4,511.11 4,511.47 70,640.5K
10:27 4,511.74 4,512.27 4,510.88 4,510.88 44,863.5K
10:28 4,510.52 4,510.52 4,507.88 4,507.88 110,513.2K
10:29 4,507.85 4,507.85 4,505.77 4,507.24 106,401.6K
10:30 4,508.57 4,510.49 4,508.57 4,510.49 134,457.1K
10:31 4,511.31 4,512.95 4,511.31 4,512.09 105,412.2K
10:32 4,511.87 4,511.87 4,510.54 4,511.03 40,239.1K
10:33 4,510.84 4,512.42 4,510.84 4,511.96 46,387.8K
10:34 4,511.90 4,511.90 4,509.23 4,509.83 57,398.1K
10:35 4,509.24 4,509.24 4,505.03 4,505.24 141,679.3K
10:36 4,505.06 4,507.62 4,505.06 4,507.17 62,940.0K
10:37 4,507.27 4,507.33 4,505.72 4,505.72 69,666.4K
10:38 4,506.00 4,506.23 4,504.70 4,505.31 129,677.6K
10:39 4,505.11 4,505.11 4,503.34 4,504.86 125,011.8K
10:40 4,503.38 4,503.38 4,502.01 4,502.01 137,402.6K
10:41 4,504.15 4,506.95 4,504.15 4,506.95 190,262.4K
10:42 4,506.68 4,510.53 4,505.94 4,508.30 167,622.6K
10:43 4,504.26 4,504.29 4,502.95 4,503.79 121,546.6K
10:44 4,503.64 4,503.64 4,500.31 4,500.31 136,537.8K
10:45 4,499.64 4,499.64 4,498.45 4,499.59 187,259.6K
10:46 4,499.71 4,503.40 4,499.71 4,503.25 114,624.3K
10:47 4,504.08 4,505.77 4,503.79 4,505.77 94,763.0K
10:48 4,505.45 4,505.58 4,504.60 4,504.89 84,617.9K
10:49 4,505.20 4,505.26 4,503.23 4,503.44 119,946.4K
10:50 4,502.78 4,506.43 4,502.78 4,506.43 84,328.1K
10:51 4,506.12 4,508.67 4,506.12 4,507.22 230,627.3K
10:52 4,507.82 4,508.63 4,506.00 4,506.63 68,011.8K
10:53 4,506.71 4,506.71 4,505.85 4,506.67 106,943.1K
10:54 4,506.06 4,506.61 4,505.12 4,506.61 52,100.0K
10:55 4,506.66 4,506.91 4,505.73 4,506.15 57,348.3K
10:56 4,506.13 4,506.81 4,505.55 4,506.81 31,728.4K
10:57 4,506.15 4,506.67 4,505.39 4,506.55 64,088.1K
10:58 4,506.15 4,508.30 4,506.12 4,508.28 66,279.0K
10:59 4,508.29 4,508.85 4,508.09 4,508.30 59,800.9K
11:00 4,507.58 4,507.58 4,505.78 4,505.78 49,803.0K
11:01 4,505.95 4,506.67 4,502.94 4,502.94 116,349.0K
11:02 4,502.90 4,502.90 4,499.23 4,499.23 218,283.5K
11:03 4,499.43 4,500.23 4,499.19 4,499.53 136,140.7K
11:04 4,499.99 4,500.55 4,499.42 4,500.55 206,268.8K
11:05 4,500.55 4,500.55 4,498.06 4,498.14 76,907.1K
11:06 4,498.09 4,498.09 4,491.45 4,491.45 219,022.0K
11:07 4,491.64 4,491.88 4,490.75 4,491.29 160,353.0K
11:08 4,492.03 4,496.03 4,491.96 4,495.75 123,206.7K
11:09 4,495.99 4,496.59 4,495.39 4,496.30 74,115.5K
11:10 4,496.55 4,496.69 4,496.25 4,496.53 66,760.6K
11:11 4,496.36 4,496.80 4,495.08 4,495.23 66,578.0K
11:12 4,494.95 4,494.95 4,493.51 4,493.75 90,547.0K
11:13 4,493.70 4,493.90 4,492.75 4,493.24 42,998.6K
11:14 4,492.77 4,493.11 4,492.07 4,492.07 73,327.7K
11:15 4,492.22 4,493.89 4,491.92 4,493.63 82,608.1K
11:16 4,493.90 4,496.80 4,493.48 4,496.80 93,838.0K
11:17 4,497.00 4,497.00 4,495.09 4,496.33 82,399.8K
11:18 4,496.60 4,497.05 4,496.07 4,496.07 97,725.6K
11:19 4,495.08 4,495.60 4,494.71 4,495.60 53,899.6K
11:20 4,495.82 4,495.98 4,495.24 4,495.31 33,667.4K
11:21 4,495.57 4,495.57 4,493.47 4,493.70 117,051.9K
11:22 4,493.68 4,494.82 4,493.68 4,494.50 63,928.2K
11:23 4,494.36 4,494.65 4,493.60 4,494.32 64,210.6K
11:24 4,494.65 4,494.82 4,494.48 4,494.56 46,849.9K
11:25 4,495.11 4,497.69 4,495.11 4,497.50 95,112.8K
11:26 4,497.57 4,497.57 4,495.42 4,497.25 42,073.0K
11:27 4,496.99 4,499.91 4,496.99 4,499.03 81,592.1K
11:28 4,499.25 4,499.30 4,497.25 4,497.44 34,043.3K
11:29 4,497.59 4,499.91 4,497.59 4,499.91 74,936.2K
11:30 4,499.90 4,499.90 4,496.50 4,496.50 115,040.9K
11:31 4,496.98 4,497.41 4,496.87 4,497.08 39,748.4K
11:32 4,496.46 4,496.46 4,491.82 4,491.82 149,572.2K
11:33 4,492.05 4,492.19 4,489.63 4,489.78 124,341.3K
11:34 4,490.03 4,490.03 4,488.37 4,488.40 159,351.7K
11:35 4,488.38 4,489.28 4,488.38 4,489.17 98,027.5K
11:36 4,489.39 4,489.47 4,488.03 4,488.03 66,726.0K
11:37 4,487.95 4,488.45 4,487.16 4,487.78 195,181.1K
11:38 4,488.36 4,490.42 4,488.19 4,489.95 139,083.6K
11:39 4,490.19 4,491.45 4,489.70 4,489.70 126,053.3K
11:40 4,489.72 4,489.72 4,487.43 4,487.43 160,383.7K
11:41 4,487.54 4,490.83 4,487.54 4,490.52 166,291.7K
11:42 4,491.15 4,492.03 4,490.81 4,491.29 87,554.5K
11:43 4,490.57 4,491.68 4,490.22 4,491.68 63,003.6K
11:44 4,491.56 4,491.57 4,489.27 4,489.27 90,849.2K
11:45 4,489.07 4,489.07 4,486.41 4,486.41 74,455.7K
11:46 4,486.34 4,486.34 4,482.52 4,483.69 225,524.8K
11:47 4,485.12 4,485.18 4,481.78 4,481.78 110,954.8K
11:48 4,482.24 4,486.06 4,481.29 4,485.37 175,051.5K
11:49 4,485.26 4,487.92 4,485.26 4,485.75 138,721.6K
11:50 4,485.60 4,485.60 4,482.48 4,482.89 72,084.0K
11:51 4,482.68 4,485.58 4,482.49 4,485.58 127,372.7K
11:52 4,485.65 4,485.65 4,484.67 4,485.16 86,676.7K
11:53 4,485.18 4,486.08 4,484.27 4,484.27 94,558.6K
11:54 4,483.62 4,485.99 4,483.51 4,485.85 68,032.3K
11:55 4,485.40 4,485.40 4,483.55 4,483.60 46,914.6K
11:56 4,483.60 4,487.03 4,483.60 4,486.31 97,598.2K
11:57 4,486.55 4,486.55 4,484.53 4,485.21 51,980.3K
11:58 4,488.13 4,494.18 4,488.13 4,493.11 249,746.9K
11:59 4,492.58 4,492.58 4,488.72 4,490.64 92,838.7K
12:00 4,490.50 4,492.05 4,489.09 4,491.92 104,572.7K
12:01 4,491.35 4,492.66 4,491.21 4,491.36 103,599.7K
12:02 4,491.30 4,491.30 4,489.80 4,491.18 77,104.6K
12:03 4,490.85 4,492.09 4,490.74 4,491.62 40,376.9K
12:04 4,491.37 4,491.49 4,489.93 4,490.96 38,828.7K
12:05 4,490.32 4,490.32 4,487.95 4,488.39 54,684.9K
12:06 4,487.52 4,487.52 4,486.50 4,486.61 46,481.9K
12:07 4,485.63 4,485.63 4,483.42 4,484.34 115,324.5K
12:08 4,484.61 4,485.93 4,484.61 4,485.17 99,889.8K
12:09 4,485.08 4,485.08 4,481.15 4,481.19 131,404.5K
12:10 4,481.08 4,481.49 4,479.47 4,479.47 210,132.2K
12:11 4,479.31 4,480.67 4,479.26 4,480.67 119,745.5K
12:12 4,480.89 4,485.51 4,480.76 4,485.30 116,957.9K
12:13 4,484.95 4,484.95 4,481.69 4,482.90 100,725.4K
12:14 4,482.24 4,482.63 4,481.61 4,481.95 79,280.8K
12:15 4,483.25 4,483.56 4,482.86 4,483.24 135,548.7K
12:16 4,483.37 4,483.53 4,482.23 4,482.23 38,442.9K
12:17 4,482.52 4,483.67 4,482.18 4,482.35 38,817.5K
12:18 4,482.04 4,482.92 4,482.04 4,482.92 38,221.2K
12:19 4,482.16 4,482.30 4,479.55 4,479.84 105,802.3K
12:20 4,479.34 4,480.97 4,479.34 4,480.97 54,176.9K
12:21 4,481.01 4,483.20 4,480.92 4,483.20 80,904.8K
12:22 4,483.70 4,486.52 4,483.70 4,485.86 188,100.0K
12:23 4,485.76 4,487.23 4,485.07 4,486.72 102,787.6K
12:24 4,486.90 4,486.90 4,486.07 4,486.15 72,601.2K
12:25 4,486.35 4,487.67 4,486.35 4,487.43 74,785.7K
12:26 4,487.44 4,487.44 4,484.46 4,484.46 47,059.2K
12:27 4,484.42 4,485.26 4,484.36 4,484.36 28,168.9K
12:28 4,484.12 4,486.15 4,483.81 4,485.48 72,476.3K
12:29 4,485.60 4,486.23 4,485.60 4,486.17 47,172.5K
12:30 4,485.90 4,485.90 4,482.10 4,482.10 55,875.2K
12:31 4,481.82 4,481.82 4,479.28 4,479.49 67,086.0K
12:32 4,479.31 4,479.79 4,478.40 4,478.42 128,382.7K
12:33 4,478.46 4,480.83 4,478.21 4,480.83 94,360.6K
12:34 4,481.05 4,481.05 4,479.85 4,479.88 39,051.0K
12:35 4,479.67 4,479.67 4,478.70 4,478.70 65,053.2K
12:36 4,478.70 4,480.36 4,477.51 4,479.92 168,394.0K
12:37 4,479.80 4,480.60 4,479.39 4,480.33 50,309.9K
12:38 4,480.48 4,480.48 4,478.14 4,478.93 69,025.6K
12:39 4,478.48 4,478.88 4,478.04 4,478.58 43,607.2K
12:40 4,478.74 4,478.89 4,477.91 4,477.91 50,603.9K
12:41 4,478.13 4,478.47 4,476.89 4,478.32 66,463.0K
12:42 4,476.86 4,476.86 4,475.55 4,475.55 133,728.8K
12:43 4,475.10 4,475.76 4,474.73 4,475.58 74,896.1K
12:44 4,475.86 4,477.66 4,475.72 4,477.28 54,704.2K
12:45 4,476.86 4,477.93 4,476.71 4,477.54 74,056.9K
12:46 4,477.50 4,479.24 4,477.49 4,479.24 103,362.1K
12:47 4,479.06 4,479.93 4,479.06 4,479.93 80,936.6K
12:48 4,479.76 4,479.83 4,479.39 4,479.73 27,302.7K
12:49 4,479.62 4,480.55 4,479.62 4,480.50 31,023.8K
12:50 4,480.70 4,481.80 4,480.63 4,481.74 76,113.5K
12:51 4,482.62 4,483.34 4,481.16 4,481.16 85,735.5K
12:52 4,481.04 4,481.04 4,479.57 4,479.57 55,254.2K
12:53 4,479.27 4,479.27 4,478.53 4,478.90 68,039.3K
12:54 4,478.97 4,478.99 4,478.36 4,478.45 47,230.6K
12:55 4,478.45 4,478.45 4,474.98 4,474.98 130,350.5K
12:56 4,475.26 4,475.78 4,474.43 4,475.59 49,523.8K
12:57 4,475.65 4,475.65 4,472.26 4,472.26 180,842.4K
12:58 4,472.81 4,474.42 4,472.81 4,474.41 133,503.6K
12:59 4,474.94 4,475.39 4,474.76 4,475.39 62,192.2K
13:00 4,475.17 4,475.42 4,474.71 4,475.07 84,469.5K
13:01 4,475.08 4,475.50 4,473.78 4,473.78 62,522.4K
13:02 4,472.98 4,474.22 4,472.77 4,474.22 64,826.2K
13:03 4,474.34 4,477.89 4,474.34 4,477.89 109,011.2K
13:04 4,478.07 4,478.66 4,478.07 4,478.48 64,762.1K
13:05 4,478.72 4,478.74 4,476.37 4,476.43 43,122.2K
13:06 4,476.48 4,477.88 4,475.47 4,476.05 90,283.6K
13:07 4,476.03 4,476.47 4,476.03 4,476.47 35,518.3K
13:08 4,476.27 4,476.31 4,474.14 4,474.53 62,736.2K
13:09 4,474.41 4,478.28 4,474.41 4,477.68 75,296.2K
13:10 4,477.85 4,477.94 4,477.26 4,477.81 34,781.7K
13:11 4,477.65 4,478.18 4,477.31 4,478.18 66,537.3K
13:12 4,478.20 4,479.52 4,478.20 4,479.36 94,924.5K
13:13 4,479.28 4,480.80 4,479.28 4,480.80 72,260.0K
13:14 4,480.86 4,481.41 4,480.32 4,481.22 47,348.3K
13:15 4,481.18 4,481.18 4,479.48 4,479.54 58,097.9K
13:16 4,479.31 4,479.80 4,478.74 4,479.80 69,109.6K
13:17 4,480.14 4,481.13 4,480.14 4,481.06 123,348.2K
13:18 4,480.25 4,480.71 4,478.94 4,478.98 94,803.4K
13:19 4,478.68 4,481.57 4,478.68 4,481.49 85,556.8K
13:20 4,481.53 4,481.53 4,478.75 4,479.05 68,263.8K
13:21 4,478.78 4,478.78 4,477.27 4,477.36 52,681.3K
13:22 4,477.24 4,477.24 4,475.83 4,477.15 39,790.5K
13:23 4,476.86 4,478.89 4,476.86 4,477.64 112,383.8K
13:24 4,477.63 4,477.63 4,476.49 4,477.54 51,797.5K
13:25 4,477.49 4,477.49 4,476.79 4,477.19 24,641.0K
13:26 4,477.09 4,477.24 4,476.08 4,476.08 37,406.4K
13:27 4,476.07 4,476.63 4,475.37 4,476.26 27,462.0K
13:28 4,476.01 4,476.15 4,475.65 4,476.15 20,045.9K
13:29 4,475.99 4,477.10 4,475.59 4,477.10 31,945.1K
13:30 4,477.17 4,477.17 4,476.08 4,476.72 42,148.5K
13:31 4,477.21 4,478.71 4,477.12 4,478.32 108,998.2K
13:32 4,478.55 4,480.26 4,478.09 4,480.26 144,207.7K
13:33 4,480.20 4,481.06 4,480.20 4,481.06 96,212.9K
13:34 4,480.97 4,481.20 4,480.79 4,481.03 69,694.3K
13:35 4,480.93 4,481.61 4,480.54 4,480.54 50,122.0K
13:36 4,480.73 4,480.73 4,480.16 4,480.51 71,699.0K
13:37 4,480.50 4,480.59 4,479.93 4,480.02 36,335.9K
13:38 4,479.80 4,481.94 4,479.80 4,481.73 58,347.7K
13:39 4,482.02 4,483.78 4,482.02 4,483.66 55,331.4K
13:40 4,483.35 4,483.69 4,483.16 4,483.16 36,761.5K
13:41 4,482.93 4,482.93 4,482.21 4,482.84 48,710.8K
13:42 4,482.93 4,482.93 4,482.05 4,482.59 34,501.3K
13:43 4,482.77 4,482.77 4,481.63 4,481.69 18,116.5K
13:44 4,481.70 4,481.82 4,481.14 4,481.82 15,919.6K
13:45 4,481.47 4,482.12 4,480.72 4,481.97 33,396.9K
13:46 4,482.20 4,482.20 4,477.62 4,477.62 73,466.5K
13:47 4,477.57 4,477.57 4,475.94 4,476.57 212,550.2K
13:48 4,476.97 4,477.28 4,475.56 4,475.81 60,774.2K
13:49 4,475.51 4,476.16 4,475.23 4,475.68 82,489.5K
13:50 4,475.91 4,476.91 4,475.91 4,476.10 42,768.0K
13:51 4,475.55 4,475.60 4,471.80 4,471.80 132,346.0K
13:52 4,471.51 4,471.51 4,469.27 4,469.27 180,619.7K
13:53 4,468.79 4,468.79 4,466.77 4,468.52 143,850.3K
13:54 4,468.98 4,468.98 4,467.45 4,467.59 94,946.2K
13:55 4,467.68 4,467.96 4,466.79 4,466.79 134,453.1K
13:56 4,466.62 4,466.62 4,463.98 4,464.16 234,012.5K
13:57 4,463.82 4,465.14 4,463.41 4,465.14 118,205.9K
13:58 4,465.23 4,465.23 4,463.87 4,463.87 72,104.6K
13:59 4,464.12 4,466.88 4,464.12 4,466.80 70,239.3K
14:00 4,466.67 4,467.46 4,466.46 4,466.95 67,600.2K
14:01 4,466.72 4,468.67 4,466.72 4,468.67 39,540.3K
14:02 4,468.65 4,468.65 4,466.97 4,467.09 80,572.2K
14:03 4,466.95 4,466.95 4,466.23 4,466.58 70,362.4K
14:04 4,466.24 4,466.74 4,465.37 4,466.67 34,136.2K
14:05 4,466.16 4,466.16 4,465.40 4,465.56 42,551.2K
14:06 4,465.81 4,467.68 4,465.81 4,467.17 65,425.3K
14:07 4,467.04 4,468.13 4,466.44 4,467.98 36,048.2K
14:08 4,468.12 4,468.19 4,467.67 4,468.11 43,793.4K
14:09 4,468.16 4,469.50 4,468.16 4,469.50 97,889.1K
14:10 4,469.53 4,471.49 4,469.53 4,471.22 138,779.0K
14:11 4,471.31 4,474.01 4,471.31 4,474.01 195,736.1K
14:12 4,473.78 4,473.78 4,470.38 4,471.08 110,968.4K
14:13 4,471.00 4,471.25 4,470.47 4,470.82 59,059.7K
14:14 4,470.30 4,471.45 4,470.22 4,471.45 54,426.6K
14:15 4,471.52 4,471.52 4,470.06 4,470.06 38,479.5K
14:16 4,470.21 4,470.21 4,465.66 4,465.66 104,820.9K
14:17 4,465.84 4,465.84 4,464.79 4,464.79 93,853.1K
14:18 4,464.88 4,464.88 4,462.93 4,463.45 83,152.7K
14:19 4,463.47 4,464.73 4,463.47 4,464.20 88,112.3K
14:20 4,464.09 4,464.09 4,460.89 4,461.13 90,146.0K
14:21 4,460.70 4,460.70 4,457.20 4,457.20 162,199.3K
14:22 4,456.66 4,456.66 4,455.49 4,455.49 180,827.1K
14:23 4,455.28 4,455.34 4,453.98 4,454.27 118,162.3K
14:24 4,453.23 4,453.87 4,453.10 4,453.37 203,331.8K
14:25 4,452.55 4,452.56 4,451.98 4,451.98 152,513.9K
14:26 4,451.93 4,452.73 4,449.98 4,450.12 109,039.5K
14:27 4,450.56 4,451.89 4,450.38 4,450.87 209,004.2K
14:28 4,450.30 4,450.30 4,448.32 4,448.48 174,470.0K
14:29 4,448.42 4,449.02 4,447.67 4,448.07 135,481.1K
14:30 4,448.05 4,448.05 4,446.32 4,447.02 87,128.8K
14:31 4,446.51 4,448.48 4,446.02 4,448.03 82,831.4K
14:32 4,448.23 4,451.56 4,448.22 4,451.56 115,350.7K
14:33 4,452.22 4,453.22 4,452.22 4,452.75 138,309.0K
14:34 4,452.39 4,454.43 4,452.39 4,454.43 57,103.9K
14:35 4,454.64 4,456.00 4,454.64 4,455.86 95,538.0K
14:36 4,456.93 4,457.22 4,455.91 4,455.91 66,695.5K
14:37 4,455.75 4,457.28 4,455.75 4,457.28 41,272.1K
14:38 4,456.78 4,458.92 4,456.78 4,457.89 97,557.1K
14:39 4,457.84 4,458.64 4,457.30 4,458.03 96,531.6K
14:40 4,456.68 4,456.68 4,454.68 4,455.18 54,837.7K
14:41 4,455.55 4,455.55 4,451.84 4,452.33 92,743.2K
14:42 4,451.68 4,451.68 4,450.07 4,451.01 72,509.7K
14:43 4,450.68 4,452.97 4,448.67 4,452.52 103,146.6K
14:44 4,452.22 4,454.45 4,451.72 4,453.96 76,511.7K
14:45 4,452.90 4,458.57 4,452.72 4,458.57 130,058.7K
14:46 4,458.94 4,460.55 4,458.94 4,459.28 134,948.2K
14:47 4,459.56 4,461.28 4,459.56 4,461.28 38,903.6K
14:48 4,460.65 4,461.54 4,460.11 4,461.54 50,784.4K
14:49 4,461.74 4,462.61 4,461.68 4,462.00 56,268.4K
14:50 4,461.58 4,464.57 4,461.10 4,463.02 135,310.9K
14:51 4,463.29 4,463.29 4,459.50 4,460.86 37,456.5K
14:52 4,460.96 4,460.96 4,459.89 4,459.89 65,028.8K
14:53 4,459.73 4,459.73 4,458.82 4,458.92 48,427.4K
14:54 4,458.81 4,460.48 4,458.66 4,459.93 61,458.2K
14:55 4,459.67 4,459.67 4,456.62 4,456.75 87,331.7K
14:56 4,457.26 4,457.26 4,455.82 4,456.26 65,469.2K
14:57 4,455.53 4,456.41 4,454.98 4,454.98 78,977.6K
14:58 4,455.43 4,455.61 4,454.37 4,454.45 67,548.6K
14:59 4,454.04 4,455.33 4,453.86 4,454.87 72,251.6K
15:00 4,455.55 4,458.47 4,455.54 4,458.47 75,740.2K
15:01 4,458.28 4,460.19 4,457.76 4,460.19 82,326.2K
15:02 4,460.27 4,460.89 4,459.56 4,460.89 64,187.9K
15:03 4,461.10 4,463.21 4,460.98 4,463.15 48,190.9K
15:04 4,463.01 4,463.01 4,460.38 4,460.38 74,804.0K
15:05 4,460.25 4,462.16 4,460.25 4,460.29 83,576.0K
15:06 4,460.37 4,460.37 4,458.84 4,459.29 36,289.4K
15:07 4,459.29 4,460.94 4,459.29 4,459.53 39,154.1K
15:08 4,459.45 4,459.45 4,458.32 4,458.32 41,510.7K
15:09 4,458.30 4,458.30 4,456.37 4,456.43 47,322.4K
15:10 4,456.12 4,456.12 4,455.48 4,455.88 82,808.0K
15:11 4,455.72 4,455.72 4,455.19 4,455.37 86,332.3K
15:12 4,454.84 4,456.04 4,454.81 4,456.04 59,261.6K
15:13 4,455.94 4,456.64 4,454.67 4,456.64 57,762.1K
15:14 4,456.88 4,460.01 4,456.88 4,460.01 73,420.1K
15:15 4,459.43 4,460.45 4,459.37 4,459.48 85,269.3K
15:16 4,459.56 4,459.65 4,458.69 4,458.69 50,940.8K
15:17 4,458.21 4,458.21 4,455.77 4,456.25 64,802.8K
15:18 4,456.05 4,456.35 4,455.31 4,455.31 30,911.3K
15:19 4,455.23 4,458.96 4,455.23 4,457.47 60,218.9K
15:20 4,457.48 4,457.48 4,456.53 4,456.56 33,891.1K
15:21 4,456.78 4,456.78 4,456.42 4,456.72 39,304.7K
15:22 4,456.74 4,456.74 4,456.43 4,456.50 21,790.6K
15:23 4,456.18 4,459.02 4,456.18 4,459.02 47,216.8K
15:24 4,459.93 4,460.50 4,458.77 4,458.98 72,391.3K
15:25 4,458.80 4,461.32 4,458.61 4,460.21 39,543.9K
15:26 4,460.12 4,460.29 4,458.72 4,460.29 32,945.8K
15:27 4,460.43 4,460.50 4,459.06 4,459.30 61,565.9K
15:28 4,459.58 4,460.69 4,459.32 4,460.69 38,477.3K
15:29 4,460.77 4,460.91 4,458.16 4,458.43 52,825.3K
15:30 4,458.28 4,458.28 4,457.30 4,457.96 40,750.2K
15:31 4,457.95 4,457.95 4,456.32 4,456.42 47,129.6K
15:32 4,456.20 4,456.27 4,454.66 4,454.66 66,915.8K
15:33 4,453.85 4,453.85 4,452.05 4,452.23 64,849.9K
15:34 4,451.57 4,451.57 4,450.18 4,450.18 90,476.7K
15:35 4,450.32 4,451.19 4,449.37 4,449.49 97,889.7K
15:36 4,449.65 4,451.05 4,449.63 4,449.63 126,472.0K
15:37 4,449.68 4,452.36 4,449.68 4,451.42 101,268.7K
15:38 4,451.54 4,453.46 4,451.43 4,453.46 73,063.0K
15:39 4,453.27 4,453.38 4,452.02 4,452.70 47,472.4K
15:40 4,452.16 4,453.45 4,452.16 4,452.66 66,728.9K
15:41 4,453.40 4,453.40 4,452.73 4,453.26 58,463.4K
15:42 4,453.57 4,453.63 4,451.75 4,451.75 57,451.9K
15:43 4,452.01 4,453.37 4,452.01 4,452.53 54,712.4K
15:44 4,452.48 4,452.48 4,451.55 4,452.11 44,196.7K
15:45 4,452.43 4,452.43 4,449.24 4,449.79 81,156.8K
15:46 4,449.65 4,449.65 4,448.51 4,448.99 70,734.3K
15:47 4,448.69 4,448.69 4,446.60 4,446.79 158,374.3K
15:48 4,446.35 4,448.22 4,446.35 4,448.22 105,268.2K
15:49 4,449.01 4,449.01 4,447.64 4,447.97 81,959.6K
15:50 4,447.89 4,448.24 4,444.68 4,444.81 102,297.5K
15:51 4,445.20 4,445.20 4,443.78 4,444.52 104,920.1K
15:52 4,444.24 4,446.55 4,444.24 4,446.55 56,033.3K
15:53 4,448.40 4,448.40 4,446.68 4,447.34 77,202.2K
15:54 4,447.83 4,448.63 4,447.09 4,448.63 50,971.3K
15:55 4,449.09 4,451.65 4,449.02 4,450.84 92,835.4K
15:56 4,451.33 4,451.33 4,449.82 4,449.82 58,695.4K
15:57 4,448.77 4,450.68 4,448.77 4,450.60 48,765.4K
15:58 4,450.48 4,451.41 4,450.47 4,450.99 34,938.3K
15:59 4,450.90 4,451.00 4,450.55 4,450.87 22,735.3K
16:00 4,451.63 4,455.62 4,451.63 4,455.15 127,676.3K
16:01 4,455.35 4,456.69 4,455.35 4,456.40 88,763.7K
16:02 4,456.38 4,456.45 4,455.59 4,456.45 79,387.8K
16:03 4,457.81 4,462.02 4,457.81 4,461.54 184,725.3K
16:04 4,461.01 4,461.01 4,456.35 4,458.28 133,018.7K
16:05 4,458.89 4,463.00 4,458.89 4,462.33 190,347.3K
16:06 4,462.44 4,462.76 4,462.07 4,462.27 67,392.8K
16:07 4,462.42 4,463.84 4,462.42 4,463.55 170,903.5K
16:08 4,463.31 4,463.37 4,461.62 4,461.62 57,664.6K
16:09 4,461.59 4,461.96 4,460.22 4,461.96 75,012.6K
16:10 4,461.78 4,465.86 4,461.78 4,465.66 103,617.6K
16:11 4,466.59 4,468.07 4,466.59 4,468.02 91,486.9K
16:12 4,467.99 4,469.73 4,467.82 4,469.57 219,953.8K
16:13 4,469.80 4,470.41 4,469.29 4,469.88 109,696.5K
16:14 4,469.73 4,472.64 4,469.73 4,472.64 232,512.2K
16:15 4,472.88 4,475.34 4,472.88 4,473.41 324,997.2K
16:16 4,473.06 4,473.06 4,469.30 4,469.82 140,193.6K
16:17 4,469.33 4,469.53 4,468.60 4,468.92 88,532.2K
16:18 4,468.59 4,469.58 4,468.07 4,469.56 96,501.5K
16:19 4,469.19 4,470.72 4,468.68 4,468.68 72,533.0K
16:20 4,468.23 4,472.39 4,468.23 4,472.39 164,148.0K
16:21 4,472.56 4,474.11 4,472.50 4,474.11 96,161.4K
16:22 4,474.05 4,474.05 4,471.69 4,471.96 70,001.0K
16:23 4,470.57 4,470.57 4,467.35 4,467.35 112,946.9K
16:24 4,466.15 4,466.15 4,463.88 4,464.12 85,906.3K
16:25 4,464.30 4,465.79 4,464.30 4,465.62 35,767.3K
16:26 4,465.79 4,467.18 4,465.79 4,467.01 44,977.9K
16:27 4,467.09 4,467.63 4,466.49 4,467.05 27,623.7K
16:28 4,467.11 4,467.11 4,465.25 4,465.40 49,663.5K
16:29 4,465.56 4,465.56 4,463.82 4,463.82 44,779.3K
16:30 4,463.95 4,464.11 4,462.68 4,463.46 79,739.4K
16:31 4,463.63 4,464.12 4,463.09 4,464.12 33,216.5K
16:32 4,464.39 4,464.60 4,464.15 4,464.15 17,572.2K
16:33 4,463.59 4,464.07 4,463.33 4,463.45 60,378.8K
16:34 4,463.15 4,463.16 4,460.73 4,460.81 60,082.5K
16:35 4,460.96 4,461.38 4,460.85 4,461.38 33,108.5K
16:36 4,460.71 4,461.98 4,460.71 4,461.90 21,847.8K
16:37 4,462.07 4,462.67 4,461.99 4,462.37 17,655.8K
16:38 4,462.50 4,462.50 4,459.73 4,459.79 44,395.8K
16:39 4,459.78 4,459.78 4,456.64 4,456.90 64,121.9K
16:40 4,456.72 4,456.72 4,455.34 4,455.51 73,221.9K
16:41 4,455.77 4,455.77 4,453.90 4,454.49 52,437.3K
16:42 4,455.49 4,456.08 4,454.41 4,454.41 60,942.9K
16:43 4,455.34 4,456.01 4,455.08 4,455.84 58,207.3K
16:44 4,455.72 4,456.11 4,454.38 4,455.22 37,230.2K
16:45 4,455.22 4,455.48 4,454.83 4,455.06 44,090.8K
16:46 4,455.29 4,455.72 4,454.47 4,455.48 64,648.8K
16:47 4,454.93 4,455.97 4,454.86 4,455.64 24,637.6K
16:48 4,455.84 4,460.02 4,455.36 4,460.02 65,237.5K
16:49 4,460.76 4,461.41 4,460.29 4,460.54 43,965.5K
16:50 4,461.07 4,461.23 4,459.85 4,459.87 35,911.6K
16:51 4,459.77 4,460.29 4,458.96 4,459.15 28,169.0K
16:52 4,458.90 4,459.23 4,457.80 4,458.07 21,538.8K
16:53 4,458.44 4,458.56 4,457.99 4,458.28 48,567.0K
16:54 4,458.20 4,460.21 4,458.01 4,460.17 36,746.0K
16:55 4,460.07 4,460.07 4,459.36 4,459.86 29,485.1K
16:56 4,459.89 4,459.89 4,458.38 4,458.57 15,533.9K
16:57 4,459.07 4,459.09 4,458.47 4,458.47 14,427.7K
16:58 4,458.80 4,459.36 4,457.51 4,457.94 58,068.1K
16:59 4,458.15 4,459.26 4,458.15 4,458.93 44,649.4K
17:00 4,458.95 4,463.89 4,457.36 4,463.89 163,762.6K
17:01 4,463.35 4,463.54 4,462.12 4,462.73 53,512.9K
17:02 4,462.69 4,462.69 4,459.68 4,459.88 53,766.3K
17:03 4,460.10 4,460.10 4,458.04 4,458.04 52,050.1K
17:04 4,458.09 4,458.57 4,457.84 4,458.43 53,936.5K
17:05 4,458.25 4,458.90 4,457.94 4,458.84 17,066.9K
17:06 4,458.79 4,459.04 4,456.38 4,456.67 24,704.1K
17:07 4,456.57 4,456.63 4,455.92 4,455.92 74,673.7K
17:08 4,456.20 4,457.67 4,456.20 4,457.67 32,479.8K
17:09 4,457.61 4,458.29 4,457.61 4,458.26 20,066.8K
17:10 4,458.42 4,458.59 4,457.18 4,457.18 55,950.0K
17:11 4,457.14 4,457.14 4,455.09 4,456.28 87,048.4K
17:12 4,456.62 4,457.12 4,456.41 4,456.55 22,897.4K
17:13 4,456.42 4,456.84 4,456.14 4,456.84 18,125.9K
17:14 4,454.70 4,455.56 4,454.70 4,455.56 68,612.7K
17:15 4,455.72 4,455.72 4,454.71 4,454.79 39,155.2K
17:16 4,455.88 4,457.71 4,455.88 4,457.42 49,314.8K
17:17 4,457.40 4,458.15 4,457.40 4,457.44 11,999.2K
17:18 4,457.54 4,459.68 4,457.54 4,459.38 36,898.4K
17:19 4,460.45 4,460.82 4,460.25 4,460.82 44,950.4K
17:20 4,460.78 4,460.78 4,459.20 4,459.23 32,666.9K
17:21 4,458.85 4,459.06 4,458.28 4,458.57 54,235.5K
17:22 4,459.02 4,461.45 4,459.02 4,461.27 27,650.4K
17:23 4,461.52 4,462.11 4,461.37 4,461.45 14,509.4K
17:24 4,461.23 4,461.85 4,461.23 4,461.37 24,451.2K
17:25 4,461.42 4,461.42 4,460.11 4,460.11 20,882.6K
17:26 4,459.90 4,460.31 4,459.48 4,459.48 27,729.9K
17:27 4,459.59 4,459.74 4,459.25 4,459.25 33,096.1K
17:28 4,458.76 4,459.46 4,458.76 4,458.85 26,546.8K
17:29 4,458.44 4,458.44 4,456.16 4,456.16 58,276.1K
17:30 4,455.86 4,455.86 4,454.61 4,454.61 23,255.4K
17:31 4,454.28 4,454.83 4,453.92 4,453.92 59,977.0K
17:32 4,453.80 4,456.93 4,453.80 4,456.93 35,953.3K
17:33 4,456.31 4,458.24 4,456.31 4,457.73 28,122.4K
17:34 4,457.63 4,458.63 4,456.86 4,457.40 87,978.8K
17:35 4,457.00 4,458.13 4,457.00 4,457.49 30,635.2K
17:36 4,457.72 4,457.75 4,456.08 4,456.24 40,098.7K
17:37 4,457.33 4,457.88 4,457.27 4,457.56 37,660.1K
17:38 4,457.62 4,457.97 4,456.45 4,456.45 26,340.3K
17:39 4,456.54 4,459.27 4,456.24 4,456.24 67,070.9K
17:40 4,456.24 4,457.58 4,456.24 4,456.83 48,403.4K
17:41 4,456.47 4,456.71 4,455.54 4,455.54 51,077.6K
17:42 4,455.16 4,455.16 4,451.89 4,452.18 96,829.1K
17:43 4,452.50 4,452.92 4,452.23 4,452.82 60,999.4K
17:44 4,452.82 4,453.40 4,452.63 4,453.27 70,583.6K
17:45 4,453.27 4,453.79 4,453.14 4,453.14 33,380.6K
17:46 4,453.13 4,453.46 4,449.46 4,449.46 67,563.8K
17:47 4,449.67 4,450.80 4,449.19 4,450.80 52,082.4K
17:48 4,450.89 4,451.95 4,450.89 4,451.74 47,843.6K
17:49 4,451.27 4,451.55 4,450.82 4,450.91 27,039.8K
17:50 4,451.18 4,451.18 4,448.89 4,448.89 72,595.2K
17:51 4,449.61 4,449.99 4,448.74 4,448.79 63,699.2K
17:52 4,448.64 4,448.65 4,448.11 4,448.11 55,347.7K
17:53 4,447.94 4,447.94 4,446.97 4,447.03 61,612.1K
17:54 4,447.08 4,447.08 4,442.63 4,443.63 165,988.7K
17:55 4,443.37 4,443.90 4,440.86 4,440.86 151,222.7K
17:56 4,441.20 4,441.57 4,437.92 4,437.92 378,930.5K
17:57 4,438.07 4,440.48 4,437.72 4,440.48 190,757.2K
17:58 4,440.88 4,442.21 4,440.88 4,441.59 68,171.1K
17:59 4,441.31 4,443.11 4,441.31 4,442.73 71,959.3K
18:00 4,441.66 4,441.66 4,440.18 4,441.15 78,393.6K
18:01 4,441.98 4,443.79 4,441.98 4,442.86 129,102.3K
18:02 4,442.54 4,443.53 4,442.03 4,443.38 114,436.9K
18:03 4,443.29 4,443.32 4,441.98 4,443.17 59,029.9K
18:04 4,443.24 4,443.43 4,441.97 4,442.35 145,951.7K
18:05 4,442.64 4,444.57 4,442.40 4,444.57 70,008.3K
18:06 4,444.61 4,444.98 4,442.82 4,444.98 155,198.5K
18:07 4,444.45 4,444.64 4,443.13 4,443.34 68,918.3K
18:08 4,443.17 4,443.91 4,442.51 4,443.75 85,530.2K
18:09 4,443.33 4,443.61 4,441.95 4,441.95 189,807.4K
18:10 4,442.65 4,444.76 4,442.48 4,444.63 102,368.7K
18:11 4,443.84 4,444.47 4,443.40 4,443.87 47,743.3K
18:12 4,444.06 4,444.14 4,443.14 4,443.14 34,420.1K
18:13 4,442.73 4,442.73 4,440.09 4,440.17 86,938.0K
18:14 4,440.17 4,441.04 4,437.91 4,437.91 157,875.9K
18:15 4,437.17 4,437.29 4,436.04 4,436.93 169,881.6K
18:16 4,436.41 4,438.63 4,436.41 4,437.28 154,475.8K
18:17 4,436.68 4,436.68 4,434.53 4,434.53 84,519.1K
18:18 4,434.47 4,435.17 4,434.26 4,434.71 100,510.4K
18:19 4,434.52 4,435.94 4,434.52 4,435.43 122,913.6K
18:20 4,435.10 4,435.10 4,433.01 4,433.69 164,740.0K
18:21 4,434.42 4,436.94 4,434.31 4,434.97 125,750.9K
18:22 4,434.64 4,436.04 4,434.52 4,435.65 84,460.6K
18:23 4,435.98 4,435.98 4,434.84 4,435.39 97,776.9K
18:24 4,435.40 4,435.80 4,434.75 4,435.71 37,252.4K
18:25 4,435.67 4,436.32 4,435.38 4,436.14 74,739.7K
18:26 4,435.73 4,439.61 4,435.73 4,439.48 139,639.1K
18:27 4,439.22 4,440.33 4,438.01 4,438.55 89,711.5K
18:28 4,438.32 4,438.56 4,436.57 4,436.57 80,306.2K
18:29 4,437.50 4,438.03 4,436.84 4,438.03 43,118.8K
18:30 4,438.06 4,441.39 4,438.06 4,440.81 99,334.3K
18:31 4,440.90 4,440.90 4,440.20 4,440.80 61,774.1K
18:32 4,440.49 4,441.17 4,439.12 4,439.12 45,750.5K
18:33 4,439.20 4,439.66 4,439.17 4,439.56 39,245.5K
18:34 4,439.70 4,439.96 4,439.42 4,439.49 38,852.0K
18:35 4,439.00 4,439.00 4,436.25 4,437.22 84,715.3K
18:36 4,437.29 4,437.98 4,436.37 4,436.46 39,039.1K
18:37 4,436.79 4,436.79 4,434.16 4,434.34 73,633.5K
18:38 4,433.96 4,434.96 4,433.34 4,433.63 90,197.6K
18:39 4,433.74 4,434.34 4,433.48 4,433.48 71,538.7K
18:40 4,434.72 4,434.72 4,434.72 4,434.72 8,444.9K
18:51 4,437.15 4,437.15 4,437.15 4,437.15 109,675.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible