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 4,402.15 4,412.85 4,402.15 4,412.85 740,981.8K
10:01 4,411.83 4,419.54 4,411.83 4,419.54 684,144.4K
10:02 4,419.11 4,419.11 4,412.52 4,413.08 458,367.6K
10:03 4,412.83 4,413.09 4,407.53 4,413.06 399,645.9K
10:04 4,414.20 4,418.12 4,413.23 4,417.22 435,729.9K
10:05 4,417.79 4,421.81 4,417.79 4,420.36 352,192.0K
10:06 4,420.41 4,428.15 4,420.41 4,427.43 385,661.5K
10:07 4,428.31 4,428.31 4,422.95 4,422.95 299,084.0K
10:08 4,422.88 4,422.88 4,420.34 4,421.74 270,200.3K
10:09 4,421.62 4,426.18 4,421.62 4,424.77 200,778.6K
10:10 4,425.66 4,425.74 4,423.25 4,423.25 189,446.7K
10:11 4,423.12 4,423.12 4,416.28 4,416.28 219,056.8K
10:12 4,415.96 4,419.91 4,415.35 4,416.50 167,987.7K
10:13 4,416.41 4,416.70 4,414.11 4,414.11 227,284.1K
10:14 4,415.10 4,416.56 4,414.64 4,416.56 152,685.7K
10:15 4,418.26 4,419.61 4,418.26 4,419.61 185,777.7K
10:16 4,420.18 4,424.41 4,420.14 4,424.41 225,794.1K
10:17 4,424.48 4,424.72 4,423.56 4,424.71 174,294.8K
10:18 4,424.86 4,427.55 4,424.86 4,426.58 255,595.6K
10:19 4,426.64 4,426.64 4,420.70 4,422.10 179,617.2K
10:20 4,422.43 4,424.20 4,422.43 4,423.71 127,828.2K
10:21 4,423.58 4,423.58 4,420.98 4,421.35 112,474.1K
10:22 4,420.69 4,420.69 4,417.77 4,417.77 164,971.1K
10:23 4,418.28 4,418.28 4,415.93 4,417.15 171,080.7K
10:24 4,417.09 4,417.32 4,415.45 4,415.74 118,015.3K
10:25 4,415.55 4,415.76 4,414.05 4,414.42 169,782.1K
10:26 4,412.67 4,416.26 4,412.67 4,416.26 154,123.1K
10:27 4,418.00 4,418.92 4,414.63 4,414.63 269,813.0K
10:28 4,414.35 4,414.87 4,413.36 4,413.36 96,581.6K
10:29 4,413.40 4,414.18 4,413.33 4,413.53 98,717.4K
10:30 4,413.83 4,413.83 4,410.75 4,411.11 214,978.3K
10:31 4,410.69 4,410.69 4,407.93 4,408.64 150,870.0K
10:32 4,408.10 4,412.23 4,408.10 4,412.23 200,363.2K
10:33 4,412.49 4,413.73 4,412.49 4,413.14 153,062.8K
10:34 4,413.08 4,413.61 4,410.74 4,410.74 106,210.5K
10:35 4,410.57 4,412.10 4,410.57 4,412.10 64,475.1K
10:36 4,412.44 4,414.01 4,410.67 4,410.67 117,111.4K
10:37 4,410.48 4,410.76 4,408.71 4,408.71 75,283.2K
10:38 4,409.15 4,409.15 4,407.70 4,407.70 51,987.2K
10:39 4,406.95 4,408.78 4,406.95 4,408.65 69,230.7K
10:40 4,408.94 4,408.94 4,406.90 4,406.90 93,175.1K
10:41 4,407.13 4,407.43 4,406.02 4,406.02 43,997.0K
10:42 4,406.05 4,409.42 4,406.05 4,409.42 115,341.9K
10:43 4,409.05 4,409.74 4,408.89 4,408.99 73,769.9K
10:44 4,409.04 4,410.45 4,409.04 4,410.45 37,457.6K
10:45 4,410.46 4,410.70 4,409.72 4,410.70 47,064.0K
10:46 4,411.00 4,413.50 4,411.00 4,413.50 95,809.8K
10:47 4,413.68 4,413.88 4,411.12 4,411.12 59,046.1K
10:48 4,411.32 4,412.49 4,411.23 4,412.49 31,566.8K
10:49 4,412.46 4,413.56 4,412.46 4,413.21 57,900.2K
10:50 4,413.28 4,415.48 4,413.28 4,415.48 103,671.2K
10:51 4,417.32 4,420.91 4,417.32 4,420.31 296,311.3K
10:52 4,420.57 4,421.09 4,417.91 4,419.01 139,939.2K
10:53 4,419.21 4,419.21 4,416.53 4,416.53 79,811.0K
10:54 4,416.72 4,418.66 4,415.93 4,418.34 67,626.7K
10:55 4,418.07 4,420.56 4,418.07 4,420.56 105,883.7K
10:56 4,420.56 4,420.56 4,419.29 4,419.29 37,461.7K
10:57 4,418.81 4,419.53 4,418.55 4,418.60 63,702.8K
10:58 4,419.33 4,421.94 4,419.33 4,421.84 178,294.1K
10:59 4,421.73 4,422.09 4,421.49 4,421.93 104,278.8K
11:00 4,421.41 4,421.41 4,417.72 4,417.93 99,200.0K
11:01 4,417.66 4,418.00 4,415.42 4,415.44 127,165.7K
11:02 4,415.79 4,417.90 4,415.79 4,417.90 55,298.9K
11:03 4,417.82 4,417.92 4,416.69 4,416.69 79,866.2K
11:04 4,416.59 4,416.59 4,413.71 4,413.71 54,579.1K
11:05 4,414.15 4,414.27 4,412.34 4,413.49 85,563.6K
11:06 4,413.68 4,413.68 4,412.12 4,412.27 76,221.8K
11:07 4,412.10 4,412.17 4,411.22 4,411.94 37,428.0K
11:08 4,411.71 4,412.96 4,411.57 4,412.96 41,442.5K
11:09 4,413.27 4,414.44 4,413.27 4,413.85 49,716.5K
11:10 4,413.94 4,413.94 4,412.76 4,412.91 27,728.0K
11:11 4,412.63 4,412.65 4,411.77 4,411.77 75,312.6K
11:12 4,411.59 4,411.59 4,410.90 4,411.10 91,001.1K
11:13 4,410.98 4,411.18 4,407.84 4,407.95 74,331.4K
11:14 4,408.37 4,408.56 4,407.28 4,407.42 48,660.4K
11:15 4,407.51 4,411.64 4,407.51 4,411.64 95,256.4K
11:16 4,412.13 4,412.13 4,411.55 4,411.55 47,040.8K
11:17 4,411.93 4,411.93 4,410.99 4,411.56 57,885.1K
11:18 4,411.85 4,412.93 4,411.73 4,412.63 66,015.7K
11:19 4,412.74 4,413.16 4,412.30 4,412.48 48,842.6K
11:20 4,413.00 4,414.10 4,412.93 4,414.01 29,894.1K
11:21 4,413.64 4,413.86 4,413.20 4,413.20 39,517.6K
11:22 4,413.18 4,413.18 4,412.67 4,412.82 30,465.4K
11:23 4,412.82 4,412.82 4,411.93 4,411.93 67,486.1K
11:24 4,411.74 4,412.33 4,411.56 4,411.56 38,823.7K
11:25 4,410.94 4,410.94 4,409.48 4,409.63 69,694.3K
11:26 4,409.24 4,409.24 4,406.98 4,407.63 94,077.4K
11:27 4,407.39 4,408.36 4,407.39 4,408.09 84,753.1K
11:28 4,408.60 4,408.68 4,406.87 4,407.23 86,516.5K
11:29 4,406.98 4,406.98 4,402.91 4,402.91 179,323.7K
11:30 4,404.00 4,406.69 4,404.00 4,406.15 97,568.5K
11:31 4,406.30 4,407.53 4,406.30 4,406.83 62,346.7K
11:32 4,406.61 4,406.61 4,405.55 4,405.66 25,602.1K
11:33 4,405.81 4,406.98 4,405.81 4,406.26 72,188.2K
11:34 4,406.70 4,407.25 4,406.70 4,407.10 46,895.7K
11:35 4,407.27 4,410.68 4,407.27 4,410.55 76,808.4K
11:36 4,411.01 4,412.57 4,410.60 4,412.57 84,945.0K
11:37 4,412.58 4,412.58 4,410.89 4,410.93 79,466.8K
11:38 4,410.98 4,411.32 4,409.85 4,409.92 57,257.8K
11:39 4,409.84 4,409.84 4,408.94 4,408.97 32,330.6K
11:40 4,408.97 4,410.41 4,408.97 4,410.05 62,025.1K
11:41 4,410.12 4,410.44 4,409.89 4,409.89 43,320.3K
11:42 4,409.90 4,409.90 4,409.11 4,409.53 44,298.6K
11:43 4,409.56 4,411.21 4,409.44 4,411.17 51,721.1K
11:44 4,410.93 4,411.50 4,410.49 4,411.23 29,651.0K
11:45 4,411.23 4,412.21 4,411.23 4,412.21 83,976.5K
11:46 4,412.43 4,413.26 4,412.04 4,412.04 58,414.5K
11:47 4,411.92 4,411.92 4,410.69 4,410.69 52,988.3K
11:48 4,410.85 4,410.85 4,409.57 4,409.62 26,083.7K
11:49 4,409.22 4,409.22 4,408.66 4,408.92 56,786.5K
11:50 4,408.44 4,408.80 4,407.81 4,407.81 34,059.7K
11:51 4,407.94 4,407.94 4,406.65 4,407.11 34,593.4K
11:52 4,407.27 4,408.31 4,407.27 4,408.29 35,470.3K
11:53 4,408.39 4,408.51 4,407.80 4,407.91 28,593.4K
11:54 4,407.75 4,407.75 4,406.12 4,406.29 37,259.6K
11:55 4,405.87 4,405.87 4,404.30 4,404.62 50,835.3K
11:56 4,404.61 4,404.61 4,403.34 4,403.78 57,650.0K
11:57 4,403.68 4,404.49 4,403.68 4,404.23 15,194.1K
11:58 4,404.32 4,405.03 4,404.32 4,404.53 10,024.3K
11:59 4,404.66 4,405.08 4,404.55 4,404.94 52,881.4K
12:00 4,405.10 4,406.02 4,404.70 4,405.69 27,172.7K
12:01 4,406.28 4,407.89 4,406.28 4,407.89 57,190.0K
12:02 4,408.12 4,408.12 4,407.28 4,407.85 58,035.6K
12:03 4,407.80 4,413.53 4,407.80 4,413.36 337,402.3K
12:04 4,413.44 4,414.23 4,412.75 4,412.75 113,244.6K
12:05 4,412.62 4,414.85 4,411.35 4,414.85 224,949.3K
12:06 4,414.74 4,420.68 4,414.74 4,420.68 294,927.4K
12:07 4,421.47 4,421.47 4,414.53 4,414.53 215,180.0K
12:08 4,414.78 4,417.05 4,414.78 4,416.65 89,634.9K
12:09 4,416.81 4,420.84 4,416.81 4,420.26 272,352.8K
12:10 4,420.52 4,423.48 4,420.52 4,423.48 84,002.5K
12:11 4,423.38 4,425.43 4,422.57 4,425.43 308,829.7K
12:12 4,425.76 4,426.36 4,425.59 4,426.23 146,181.2K
12:13 4,425.83 4,425.97 4,423.26 4,423.46 121,259.2K
12:14 4,423.97 4,425.36 4,423.42 4,424.76 57,837.1K
12:15 4,426.58 4,432.25 4,426.58 4,431.73 329,175.4K
12:16 4,431.96 4,433.81 4,431.32 4,433.10 132,685.1K
12:17 4,432.50 4,432.60 4,431.48 4,432.31 130,823.9K
12:18 4,431.76 4,431.76 4,428.79 4,429.82 152,925.2K
12:19 4,429.70 4,429.70 4,427.76 4,429.05 143,684.1K
12:20 4,429.23 4,430.12 4,429.13 4,429.50 42,658.8K
12:21 4,429.15 4,429.35 4,423.62 4,424.96 160,447.4K
12:22 4,424.12 4,424.12 4,422.93 4,422.93 112,454.7K
12:23 4,422.83 4,422.83 4,421.53 4,422.02 59,519.1K
12:24 4,422.56 4,425.14 4,422.56 4,425.14 53,035.6K
12:25 4,424.96 4,426.02 4,424.62 4,425.66 62,848.5K
12:26 4,424.78 4,425.22 4,423.52 4,423.52 43,666.2K
12:27 4,423.27 4,424.22 4,422.39 4,424.22 45,229.4K
12:28 4,423.92 4,428.92 4,423.92 4,428.38 125,742.3K
12:29 4,428.23 4,429.26 4,427.78 4,428.23 71,683.6K
12:30 4,427.84 4,432.47 4,427.84 4,432.17 108,243.6K
12:31 4,432.15 4,432.85 4,431.59 4,431.90 80,893.7K
12:32 4,432.59 4,432.59 4,429.94 4,431.13 81,455.7K
12:33 4,431.49 4,431.89 4,430.51 4,430.80 82,593.9K
12:34 4,430.58 4,432.26 4,430.40 4,432.02 47,889.9K
12:35 4,432.22 4,433.37 4,432.22 4,433.10 74,932.0K
12:36 4,432.81 4,432.81 4,428.28 4,429.41 122,284.9K
12:37 4,429.32 4,429.79 4,428.85 4,429.43 67,647.8K
12:38 4,429.27 4,429.51 4,428.79 4,429.35 45,995.5K
12:39 4,429.25 4,430.22 4,429.25 4,429.74 55,165.7K
12:40 4,429.99 4,430.34 4,429.25 4,430.34 55,016.0K
12:41 4,430.07 4,431.01 4,430.07 4,431.01 20,691.4K
12:42 4,430.57 4,430.57 4,429.92 4,430.19 46,279.5K
12:43 4,429.92 4,430.52 4,429.68 4,429.99 46,233.4K
12:44 4,430.05 4,430.25 4,429.68 4,429.87 46,511.8K
12:45 4,429.97 4,430.71 4,429.80 4,429.98 66,345.7K
12:46 4,429.70 4,429.78 4,427.01 4,427.01 66,224.5K
12:47 4,427.41 4,427.42 4,425.01 4,425.01 86,519.3K
12:48 4,424.96 4,425.83 4,424.96 4,425.83 52,417.7K
12:49 4,425.76 4,425.90 4,424.15 4,424.15 32,080.2K
12:50 4,424.49 4,424.82 4,424.01 4,424.32 42,891.5K
12:51 4,424.25 4,424.72 4,424.05 4,424.05 23,450.3K
12:52 4,424.21 4,424.74 4,424.21 4,424.74 31,276.9K
12:53 4,424.42 4,425.29 4,424.42 4,425.29 20,552.1K
12:54 4,425.20 4,426.66 4,425.18 4,426.66 28,728.3K
12:55 4,426.45 4,426.78 4,426.14 4,426.23 19,701.4K
12:56 4,426.16 4,426.81 4,425.36 4,426.81 40,694.0K
12:57 4,426.51 4,426.51 4,425.71 4,425.94 23,064.3K
12:58 4,425.95 4,425.95 4,424.92 4,425.08 14,343.6K
12:59 4,424.83 4,425.37 4,424.83 4,425.12 32,965.0K
13:00 4,424.95 4,425.64 4,424.95 4,425.49 30,804.3K
13:01 4,425.46 4,428.00 4,425.46 4,427.48 29,875.0K
13:02 4,427.61 4,429.91 4,427.61 4,429.85 35,349.3K
13:03 4,429.38 4,430.23 4,429.38 4,429.87 30,855.6K
13:04 4,429.85 4,429.85 4,426.88 4,427.23 18,509.1K
13:05 4,427.12 4,427.33 4,426.90 4,427.00 15,676.3K
13:06 4,426.90 4,427.42 4,426.69 4,427.05 12,506.6K
13:07 4,426.53 4,427.11 4,426.23 4,426.84 27,611.0K
13:08 4,426.89 4,426.89 4,424.96 4,425.41 56,555.7K
13:09 4,424.93 4,424.93 4,421.74 4,421.74 141,685.2K
13:10 4,422.50 4,422.50 4,421.43 4,422.16 66,828.6K
13:11 4,421.85 4,423.03 4,421.85 4,422.97 48,203.8K
13:12 4,423.18 4,424.50 4,423.14 4,424.50 40,101.7K
13:13 4,424.60 4,424.81 4,424.12 4,424.22 12,876.2K
13:14 4,423.84 4,423.84 4,422.83 4,422.85 41,400.8K
13:15 4,422.47 4,423.14 4,422.11 4,423.14 46,028.2K
13:16 4,423.08 4,423.08 4,422.78 4,422.84 37,041.3K
13:17 4,422.78 4,422.86 4,421.83 4,421.94 51,246.7K
13:18 4,421.87 4,422.37 4,421.46 4,421.64 55,667.5K
13:19 4,421.54 4,421.54 4,419.05 4,419.05 87,797.9K
13:20 4,419.25 4,419.25 4,416.96 4,416.96 80,249.4K
13:21 4,417.09 4,417.09 4,415.97 4,416.95 59,976.5K
13:22 4,416.58 4,416.60 4,414.96 4,414.96 46,088.7K
13:23 4,415.25 4,417.27 4,415.25 4,417.25 69,684.8K
13:24 4,417.11 4,417.86 4,416.80 4,417.50 25,514.4K
13:25 4,417.44 4,418.72 4,417.44 4,418.42 36,655.1K
13:26 4,418.25 4,418.42 4,417.39 4,417.55 29,257.3K
13:27 4,417.38 4,418.01 4,416.78 4,418.01 53,172.0K
13:28 4,418.13 4,418.32 4,417.78 4,418.28 29,322.0K
13:29 4,418.42 4,418.96 4,417.95 4,418.61 50,769.2K
13:30 4,418.33 4,418.98 4,418.33 4,418.64 11,584.9K
13:31 4,418.81 4,419.26 4,418.72 4,419.26 42,605.1K
13:32 4,419.33 4,419.40 4,417.37 4,417.37 36,464.5K
13:33 4,417.19 4,417.35 4,415.82 4,415.90 40,480.8K
13:34 4,416.14 4,416.66 4,416.14 4,416.23 35,435.8K
13:35 4,416.14 4,416.49 4,415.89 4,416.03 26,574.6K
13:36 4,415.33 4,415.50 4,412.87 4,412.87 136,185.1K
13:37 4,412.87 4,412.87 4,411.90 4,412.14 77,851.8K
13:38 4,412.08 4,412.08 4,410.23 4,410.66 89,405.2K
13:39 4,410.74 4,410.74 4,409.42 4,409.52 57,500.2K
13:40 4,408.82 4,409.19 4,408.61 4,409.09 111,268.6K
13:41 4,409.28 4,410.04 4,409.13 4,409.69 66,648.9K
13:42 4,409.82 4,411.05 4,409.61 4,410.99 48,123.2K
13:43 4,411.02 4,412.13 4,410.97 4,410.97 37,399.2K
13:44 4,410.88 4,410.88 4,408.86 4,410.10 36,011.6K
13:45 4,409.82 4,409.89 4,407.88 4,407.88 89,863.1K
13:46 4,407.48 4,407.48 4,406.24 4,406.47 60,666.7K
13:47 4,406.37 4,406.68 4,405.68 4,405.68 80,449.8K
13:48 4,405.66 4,406.85 4,405.66 4,406.85 45,565.3K
13:49 4,406.63 4,406.90 4,406.21 4,406.21 31,184.8K
13:50 4,406.26 4,407.90 4,406.26 4,407.81 79,481.0K
13:51 4,407.95 4,407.95 4,406.72 4,406.90 68,459.1K
13:52 4,406.93 4,407.87 4,406.69 4,407.87 36,851.9K
13:53 4,407.91 4,409.51 4,407.91 4,409.51 40,938.2K
13:54 4,409.59 4,410.11 4,409.00 4,409.74 25,248.9K
13:55 4,410.55 4,411.26 4,410.55 4,410.82 50,320.3K
13:56 4,410.52 4,410.72 4,409.21 4,410.06 37,768.3K
13:57 4,410.62 4,410.88 4,410.45 4,410.72 29,255.5K
13:58 4,410.73 4,410.73 4,410.00 4,410.25 24,079.7K
13:59 4,409.79 4,410.36 4,408.70 4,408.70 104,555.5K
14:00 4,408.79 4,408.79 4,407.29 4,407.29 35,725.0K
14:01 4,407.39 4,407.39 4,406.81 4,407.22 28,963.0K
14:02 4,407.10 4,407.47 4,406.25 4,406.42 65,241.4K
14:03 4,406.05 4,406.38 4,405.72 4,406.38 20,820.7K
14:04 4,406.05 4,406.25 4,405.53 4,406.23 26,299.5K
14:05 4,406.47 4,408.14 4,406.30 4,408.14 34,842.6K
14:06 4,408.44 4,409.83 4,408.44 4,409.64 63,772.5K
14:07 4,409.59 4,409.59 4,408.67 4,408.67 30,847.2K
14:08 4,408.41 4,409.29 4,408.26 4,409.29 19,678.1K
14:09 4,409.08 4,409.11 4,408.80 4,408.80 17,060.5K
14:10 4,408.83 4,409.83 4,408.83 4,409.49 49,874.0K
14:11 4,409.61 4,409.79 4,409.39 4,409.41 41,938.1K
14:12 4,409.51 4,409.96 4,409.31 4,409.85 55,031.9K
14:13 4,409.84 4,411.62 4,409.84 4,411.62 144,999.9K
14:14 4,411.47 4,411.89 4,411.17 4,411.89 42,366.4K
14:15 4,411.60 4,411.91 4,411.04 4,411.26 56,803.5K
14:16 4,411.52 4,411.52 4,411.05 4,411.23 115,521.2K
14:17 4,411.33 4,411.67 4,407.12 4,407.12 87,890.4K
14:18 4,405.79 4,405.79 4,403.53 4,403.65 103,784.2K
14:19 4,403.27 4,404.55 4,403.27 4,403.85 91,818.1K
14:20 4,404.13 4,404.13 4,403.20 4,403.20 50,295.4K
14:21 4,402.77 4,402.92 4,401.70 4,401.80 67,381.0K
14:22 4,401.58 4,401.87 4,400.57 4,400.57 83,702.1K
14:23 4,400.49 4,400.49 4,396.68 4,396.68 160,720.5K
14:24 4,396.55 4,396.55 4,395.70 4,395.81 223,103.6K
14:25 4,395.71 4,395.71 4,393.08 4,393.18 176,206.8K
14:26 4,392.93 4,392.93 4,390.47 4,391.04 128,460.1K
14:27 4,390.80 4,391.19 4,390.40 4,390.78 196,927.6K
14:28 4,391.24 4,391.28 4,390.19 4,390.33 80,595.5K
14:29 4,390.16 4,392.11 4,390.16 4,391.66 103,331.6K
14:30 4,391.54 4,391.54 4,389.34 4,389.71 153,380.3K
14:31 4,389.36 4,390.08 4,389.23 4,389.23 127,907.3K
14:32 4,388.30 4,388.30 4,385.26 4,385.26 172,137.1K
14:33 4,385.22 4,385.25 4,380.78 4,380.78 371,519.4K
14:34 4,380.75 4,383.64 4,380.75 4,383.64 165,818.7K
14:35 4,383.48 4,386.90 4,383.48 4,386.47 81,443.3K
14:36 4,385.83 4,385.83 4,383.68 4,383.76 147,965.1K
14:37 4,383.47 4,384.14 4,383.47 4,384.04 71,296.8K
14:38 4,383.89 4,384.03 4,383.21 4,383.21 78,417.6K
14:39 4,382.23 4,382.23 4,380.82 4,380.87 169,114.4K
14:40 4,380.77 4,381.39 4,380.33 4,381.39 101,838.7K
14:41 4,381.22 4,381.22 4,380.28 4,380.43 96,342.8K
14:42 4,379.98 4,380.00 4,375.93 4,376.51 148,179.0K
14:43 4,376.42 4,376.42 4,374.24 4,374.24 177,789.7K
14:44 4,374.43 4,379.28 4,374.37 4,379.08 141,383.5K
14:45 4,379.14 4,379.82 4,377.07 4,379.82 83,346.3K
14:46 4,379.85 4,385.68 4,379.85 4,385.68 249,698.1K
14:47 4,386.27 4,387.96 4,385.70 4,385.87 171,088.9K
14:48 4,384.84 4,387.75 4,384.84 4,387.75 85,839.3K
14:49 4,387.40 4,387.74 4,386.99 4,387.10 55,198.0K
14:50 4,386.60 4,386.60 4,383.34 4,384.02 84,072.7K
14:51 4,383.35 4,383.35 4,380.46 4,382.01 132,624.3K
14:52 4,382.51 4,383.90 4,382.08 4,383.48 109,961.9K
14:53 4,384.37 4,385.02 4,383.70 4,384.49 78,427.4K
14:54 4,385.71 4,386.79 4,385.71 4,386.58 120,703.8K
14:55 4,385.92 4,387.37 4,385.19 4,387.37 71,548.4K
14:56 4,387.37 4,387.98 4,386.31 4,386.81 66,704.8K
14:57 4,387.31 4,387.97 4,386.41 4,386.59 71,751.1K
14:58 4,386.64 4,386.64 4,383.45 4,383.45 158,624.6K
14:59 4,383.39 4,383.57 4,382.33 4,382.33 88,585.4K
15:00 4,382.54 4,382.54 4,380.25 4,380.38 113,272.4K
15:01 4,380.85 4,380.85 4,379.48 4,379.81 55,737.5K
15:02 4,379.91 4,379.91 4,379.24 4,379.83 48,859.8K
15:03 4,379.68 4,381.40 4,379.47 4,381.40 52,353.3K
15:04 4,381.76 4,382.15 4,381.19 4,382.15 73,894.8K
15:05 4,381.88 4,383.51 4,381.64 4,383.51 63,902.8K
15:06 4,383.43 4,387.94 4,383.43 4,387.94 100,743.7K
15:07 4,387.69 4,390.23 4,387.69 4,389.71 133,639.2K
15:08 4,389.38 4,391.25 4,389.38 4,390.27 101,191.3K
15:09 4,390.50 4,390.70 4,389.26 4,390.22 47,429.9K
15:10 4,389.88 4,389.88 4,387.87 4,387.87 42,349.5K
15:11 4,387.43 4,387.43 4,385.65 4,385.86 74,252.8K
15:12 4,385.77 4,387.71 4,385.67 4,386.55 57,473.8K
15:13 4,386.60 4,388.63 4,386.60 4,388.63 34,008.8K
15:14 4,388.39 4,388.90 4,388.33 4,388.64 24,482.0K
15:15 4,388.49 4,389.70 4,388.36 4,389.56 48,991.9K
15:16 4,390.22 4,391.36 4,390.22 4,390.29 75,732.0K
15:17 4,390.41 4,390.64 4,389.69 4,389.69 53,807.4K
15:18 4,389.82 4,389.82 4,387.37 4,387.45 38,150.8K
15:19 4,388.01 4,388.01 4,384.20 4,384.20 149,289.7K
15:20 4,384.54 4,384.98 4,383.91 4,384.09 75,309.6K
15:21 4,384.08 4,384.68 4,383.72 4,384.62 65,873.6K
15:22 4,384.32 4,384.49 4,383.47 4,383.72 51,594.3K
15:23 4,382.80 4,382.80 4,381.57 4,381.62 82,750.2K
15:24 4,381.26 4,381.43 4,379.42 4,379.42 81,498.1K
15:25 4,378.89 4,381.10 4,378.69 4,381.10 50,738.8K
15:26 4,380.65 4,380.86 4,380.13 4,380.13 45,809.9K
15:27 4,380.13 4,381.42 4,379.80 4,381.42 49,141.2K
15:28 4,381.45 4,381.90 4,380.55 4,380.55 74,726.0K
15:29 4,380.90 4,380.92 4,379.62 4,379.63 75,678.1K
15:30 4,379.75 4,380.78 4,379.75 4,380.78 72,116.6K
15:31 4,380.56 4,380.56 4,379.87 4,380.19 107,081.4K
15:32 4,380.26 4,380.61 4,379.88 4,380.61 30,023.9K
15:33 4,381.04 4,386.25 4,381.04 4,386.25 89,758.2K
15:34 4,386.96 4,386.96 4,382.82 4,382.82 113,072.6K
15:35 4,383.10 4,383.34 4,380.81 4,380.81 30,154.5K
15:36 4,381.10 4,381.71 4,380.99 4,381.41 26,691.7K
15:37 4,381.43 4,382.22 4,380.61 4,380.79 32,304.6K
15:38 4,380.53 4,380.53 4,379.35 4,379.78 65,591.8K
15:39 4,380.41 4,381.18 4,380.01 4,380.88 48,960.8K
15:40 4,380.91 4,381.36 4,380.34 4,381.25 34,001.1K
15:41 4,382.69 4,382.69 4,381.27 4,381.44 56,796.8K
15:42 4,381.23 4,381.23 4,379.09 4,379.09 50,833.2K
15:43 4,379.56 4,380.14 4,379.56 4,379.72 27,095.2K
15:44 4,379.66 4,383.43 4,379.66 4,383.43 63,477.2K
15:45 4,383.57 4,384.06 4,383.15 4,383.30 41,847.4K
15:46 4,383.10 4,384.15 4,382.83 4,383.93 44,000.3K
15:47 4,384.17 4,384.47 4,383.66 4,384.47 25,018.0K
15:48 4,384.28 4,384.28 4,382.09 4,383.38 41,265.3K
15:49 4,383.39 4,384.64 4,383.39 4,384.64 32,246.1K
15:50 4,384.60 4,384.66 4,384.03 4,384.52 16,019.4K
15:51 4,384.61 4,384.61 4,383.70 4,383.93 15,264.9K
15:52 4,383.93 4,383.95 4,383.39 4,383.39 48,907.2K
15:53 4,383.62 4,383.62 4,382.78 4,383.51 22,585.2K
15:54 4,385.43 4,386.00 4,384.85 4,384.85 54,296.2K
15:55 4,384.85 4,384.85 4,383.85 4,383.87 22,913.5K
15:56 4,383.14 4,383.14 4,381.27 4,381.42 85,317.9K
15:57 4,381.47 4,381.49 4,380.24 4,380.90 82,200.7K
15:58 4,380.48 4,381.25 4,380.27 4,380.31 72,531.4K
15:59 4,380.65 4,381.45 4,380.05 4,381.45 37,318.0K
16:00 4,381.37 4,382.03 4,380.95 4,381.33 39,759.2K
16:01 4,381.16 4,382.63 4,381.16 4,382.63 46,107.8K
16:02 4,382.32 4,382.79 4,381.55 4,382.20 28,922.4K
16:03 4,382.26 4,382.66 4,380.77 4,380.77 38,742.6K
16:04 4,380.71 4,381.15 4,379.94 4,379.94 59,370.2K
16:05 4,379.13 4,379.46 4,378.84 4,379.27 91,114.5K
16:06 4,378.70 4,380.01 4,378.65 4,379.78 44,565.9K
16:07 4,380.73 4,381.27 4,380.73 4,381.06 89,426.1K
16:08 4,380.80 4,381.55 4,380.80 4,381.06 43,287.4K
16:09 4,381.25 4,382.20 4,380.44 4,380.44 38,371.5K
16:10 4,380.65 4,381.45 4,380.64 4,381.19 63,689.9K
16:11 4,381.15 4,381.16 4,379.89 4,380.11 49,838.6K
16:12 4,380.21 4,380.83 4,380.19 4,380.19 59,807.5K
16:13 4,380.18 4,380.18 4,379.03 4,379.29 62,702.8K
16:14 4,379.03 4,379.19 4,378.32 4,378.93 61,599.1K
16:15 4,378.31 4,378.31 4,375.20 4,375.20 122,300.0K
16:16 4,375.47 4,376.24 4,375.41 4,375.41 87,421.0K
16:17 4,375.36 4,375.36 4,372.03 4,372.65 230,162.1K
16:18 4,372.77 4,372.94 4,372.36 4,372.82 87,170.9K
16:19 4,372.83 4,373.27 4,372.17 4,372.82 80,123.9K
16:20 4,372.72 4,374.73 4,372.72 4,374.73 85,766.9K
16:21 4,375.00 4,375.00 4,373.52 4,373.77 53,682.6K
16:22 4,373.91 4,373.91 4,372.57 4,372.94 43,366.3K
16:23 4,372.83 4,372.83 4,372.28 4,372.62 44,166.4K
16:24 4,372.55 4,374.29 4,372.55 4,373.91 115,474.2K
16:25 4,374.39 4,374.39 4,372.91 4,372.91 70,786.4K
16:26 4,373.06 4,373.53 4,369.71 4,369.71 130,067.9K
16:27 4,369.67 4,369.67 4,368.81 4,368.81 110,407.0K
16:28 4,368.86 4,368.86 4,367.12 4,367.86 147,882.6K
16:29 4,367.63 4,367.63 4,365.18 4,365.84 74,781.3K
16:30 4,365.99 4,365.99 4,364.26 4,364.56 59,676.9K
16:31 4,364.52 4,364.78 4,363.78 4,363.78 64,418.2K
16:32 4,363.64 4,363.64 4,362.53 4,362.53 166,539.3K
16:33 4,361.96 4,362.78 4,360.51 4,360.51 174,945.4K
16:34 4,360.12 4,360.14 4,357.37 4,358.18 164,841.7K
16:35 4,358.05 4,360.57 4,358.05 4,360.57 90,785.2K
16:36 4,360.88 4,363.38 4,360.88 4,363.38 103,437.6K
16:37 4,364.25 4,365.68 4,363.97 4,365.68 129,545.2K
16:38 4,365.72 4,366.80 4,365.27 4,366.03 93,828.0K
16:39 4,366.59 4,367.32 4,366.03 4,367.09 69,975.1K
16:40 4,367.38 4,368.52 4,367.32 4,368.52 61,542.3K
16:41 4,369.53 4,369.53 4,368.19 4,368.36 101,757.3K
16:42 4,368.15 4,368.31 4,365.59 4,365.74 42,465.9K
16:43 4,365.59 4,365.81 4,365.08 4,365.58 39,079.9K
16:44 4,365.52 4,366.32 4,365.23 4,365.41 48,941.6K
16:45 4,365.43 4,366.44 4,364.70 4,364.70 46,304.7K
16:46 4,363.00 4,363.00 4,361.53 4,361.58 81,159.6K
16:47 4,361.43 4,362.95 4,361.11 4,362.86 90,453.0K
16:48 4,362.47 4,364.33 4,362.47 4,364.33 50,699.7K
16:49 4,364.89 4,364.89 4,363.24 4,363.39 33,763.5K
16:50 4,363.24 4,364.46 4,363.24 4,364.26 45,764.6K
16:51 4,364.37 4,368.72 4,364.37 4,368.52 145,373.5K
16:52 4,369.20 4,369.54 4,367.96 4,368.06 127,458.7K
16:53 4,367.99 4,368.11 4,366.95 4,367.45 43,521.4K
16:54 4,367.33 4,368.61 4,367.33 4,368.21 92,386.6K
16:55 4,368.23 4,369.98 4,368.23 4,369.93 60,686.3K
16:56 4,370.18 4,371.29 4,369.60 4,371.29 57,653.0K
16:57 4,370.91 4,371.37 4,370.33 4,370.86 58,413.3K
16:58 4,369.48 4,369.71 4,368.81 4,369.31 50,741.1K
16:59 4,369.27 4,370.03 4,369.27 4,370.03 45,234.3K
17:00 4,369.78 4,369.78 4,366.49 4,366.61 60,564.1K
17:01 4,366.55 4,367.40 4,366.38 4,367.15 43,121.5K
17:02 4,367.09 4,367.09 4,365.42 4,365.74 38,236.4K
17:03 4,365.77 4,365.77 4,363.85 4,363.85 78,793.6K
17:04 4,363.37 4,363.66 4,362.53 4,362.53 86,129.4K
17:05 4,362.69 4,365.28 4,362.69 4,365.25 57,398.9K
17:06 4,365.29 4,365.72 4,364.58 4,365.53 54,722.9K
17:07 4,365.58 4,367.91 4,365.32 4,367.91 90,808.9K
17:08 4,367.54 4,367.54 4,365.64 4,365.64 58,921.8K
17:09 4,365.94 4,366.85 4,365.94 4,366.85 60,761.4K
17:10 4,366.84 4,369.11 4,366.84 4,369.11 35,870.5K
17:11 4,369.50 4,370.59 4,369.40 4,370.06 82,367.4K
17:12 4,370.48 4,370.94 4,370.02 4,370.04 86,004.6K
17:13 4,370.77 4,370.86 4,369.06 4,369.06 80,996.0K
17:14 4,368.90 4,369.93 4,368.74 4,369.14 68,042.5K
17:15 4,370.17 4,370.24 4,368.93 4,368.93 47,479.3K
17:16 4,368.94 4,369.44 4,368.69 4,369.44 43,721.6K
17:17 4,369.46 4,369.53 4,368.52 4,368.69 38,510.7K
17:18 4,368.78 4,370.03 4,368.78 4,369.81 66,434.4K
17:19 4,369.94 4,372.68 4,369.94 4,372.65 100,555.5K
17:20 4,372.51 4,373.86 4,371.86 4,372.22 124,017.1K
17:21 4,372.21 4,372.21 4,370.61 4,371.25 76,740.1K
17:22 4,371.58 4,371.58 4,370.75 4,371.14 58,114.4K
17:23 4,370.77 4,373.23 4,370.77 4,372.56 175,983.6K
17:24 4,372.50 4,376.70 4,372.50 4,376.70 169,288.4K
17:25 4,378.48 4,387.05 4,378.25 4,386.96 453,892.2K
17:26 4,385.58 4,387.00 4,384.17 4,384.17 235,142.6K
17:27 4,382.94 4,383.20 4,380.80 4,383.20 126,778.3K
17:28 4,382.93 4,384.59 4,382.89 4,384.19 140,966.7K
17:29 4,383.93 4,383.93 4,382.01 4,382.01 115,994.1K
17:30 4,381.90 4,383.65 4,381.90 4,383.30 55,443.6K
17:31 4,383.34 4,384.03 4,382.42 4,383.69 76,874.5K
17:32 4,383.60 4,383.60 4,382.29 4,382.29 43,260.9K
17:33 4,382.32 4,382.71 4,380.21 4,381.10 77,814.6K
17:34 4,380.89 4,384.38 4,380.20 4,384.38 124,976.3K
17:35 4,383.99 4,384.50 4,383.95 4,384.27 76,662.1K
17:36 4,384.77 4,385.75 4,384.49 4,385.61 104,968.7K
17:37 4,385.33 4,385.91 4,385.28 4,385.36 67,600.2K
17:38 4,385.91 4,386.02 4,385.15 4,385.29 79,099.3K
17:39 4,385.16 4,385.16 4,383.52 4,384.01 94,150.4K
17:40 4,383.74 4,385.04 4,383.24 4,383.65 91,089.6K
17:41 4,383.78 4,383.78 4,380.63 4,380.63 51,766.2K
17:42 4,380.81 4,380.81 4,378.70 4,378.70 97,701.9K
17:43 4,377.95 4,378.50 4,375.69 4,375.69 120,422.7K
17:44 4,375.42 4,378.31 4,375.21 4,378.13 57,305.3K
17:45 4,377.13 4,379.48 4,377.13 4,379.48 58,127.4K
17:46 4,379.25 4,381.59 4,379.25 4,380.56 40,581.9K
17:47 4,380.28 4,381.60 4,380.28 4,381.16 26,874.2K
17:48 4,380.65 4,381.57 4,380.65 4,381.22 32,861.4K
17:49 4,381.44 4,381.54 4,379.73 4,380.00 47,670.3K
17:50 4,379.78 4,382.12 4,379.53 4,381.44 54,374.5K
17:51 4,381.54 4,381.90 4,381.20 4,381.48 22,081.6K
17:52 4,381.30 4,382.76 4,381.23 4,381.81 44,884.3K
17:53 4,381.66 4,383.72 4,381.42 4,383.27 52,637.4K
17:54 4,382.86 4,383.17 4,380.80 4,380.80 42,753.3K
17:55 4,381.16 4,382.58 4,381.16 4,382.12 53,027.3K
17:56 4,382.15 4,382.15 4,380.74 4,381.73 24,559.3K
17:57 4,381.87 4,383.68 4,381.87 4,383.49 29,356.5K
17:58 4,381.91 4,383.77 4,381.39 4,383.67 46,621.3K
17:59 4,383.52 4,383.90 4,382.70 4,383.38 29,178.2K
18:00 4,383.23 4,385.06 4,383.16 4,384.53 41,911.3K
18:01 4,384.60 4,389.34 4,384.60 4,389.34 180,192.8K
18:02 4,389.20 4,389.40 4,385.99 4,385.99 114,333.1K
18:03 4,386.45 4,386.74 4,385.46 4,386.42 28,632.3K
18:04 4,386.80 4,387.73 4,386.28 4,386.31 83,194.2K
18:05 4,386.42 4,386.42 4,383.68 4,385.52 51,362.8K
18:06 4,385.31 4,385.31 4,383.02 4,384.10 56,298.1K
18:07 4,384.99 4,384.99 4,382.66 4,382.92 49,152.4K
18:08 4,382.54 4,384.02 4,381.89 4,383.79 139,926.7K
18:09 4,383.61 4,387.06 4,383.61 4,386.68 58,845.6K
18:10 4,386.69 4,387.10 4,384.87 4,385.83 41,664.8K
18:11 4,385.23 4,386.13 4,384.82 4,385.97 30,542.2K
18:12 4,385.58 4,385.83 4,385.43 4,385.73 38,762.6K
18:13 4,386.51 4,386.81 4,385.56 4,385.91 42,985.2K
18:14 4,386.30 4,386.48 4,385.14 4,385.38 30,403.1K
18:15 4,385.01 4,385.63 4,384.38 4,385.28 37,482.8K
18:16 4,383.03 4,383.03 4,381.32 4,382.25 103,215.9K
18:17 4,381.87 4,382.81 4,381.87 4,382.48 37,214.3K
18:18 4,382.43 4,382.78 4,381.57 4,381.57 37,385.1K
18:19 4,381.40 4,381.68 4,380.51 4,380.51 46,124.8K
18:20 4,380.76 4,381.72 4,380.76 4,381.14 49,262.2K
18:21 4,381.16 4,381.16 4,377.95 4,377.95 121,700.0K
18:22 4,377.77 4,378.30 4,377.60 4,378.30 48,900.1K
18:23 4,378.18 4,379.40 4,378.18 4,378.95 42,711.7K
18:24 4,379.24 4,379.75 4,379.24 4,379.61 33,845.6K
18:25 4,379.37 4,381.90 4,379.37 4,381.52 38,958.5K
18:26 4,381.51 4,382.38 4,381.38 4,381.51 34,886.9K
18:27 4,381.47 4,381.57 4,380.86 4,381.57 33,103.8K
18:28 4,381.40 4,382.04 4,381.01 4,381.01 60,467.4K
18:29 4,381.25 4,381.52 4,380.62 4,381.12 26,471.3K
18:30 4,381.61 4,382.41 4,381.61 4,382.24 19,727.4K
18:31 4,381.91 4,382.28 4,381.12 4,382.22 62,941.1K
18:32 4,382.52 4,383.28 4,382.52 4,383.11 26,836.9K
18:33 4,383.36 4,383.80 4,381.05 4,381.05 73,269.3K
18:34 4,381.07 4,381.13 4,379.10 4,379.10 84,043.4K
18:35 4,379.20 4,380.64 4,379.00 4,379.34 81,537.4K
18:36 4,380.04 4,380.55 4,379.90 4,379.99 36,537.1K
18:37 4,380.00 4,380.97 4,379.84 4,380.56 30,698.1K
18:38 4,380.29 4,380.48 4,380.12 4,380.33 37,503.7K
18:39 4,380.67 4,381.20 4,379.58 4,379.58 78,301.9K
18:40 4,380.49 4,380.49 4,380.49 4,380.49 8,639.1K
18:51 4,375.85 4,375.85 4,375.85 4,375.85 244,573.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible