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 4,419.15 4,422.77 4,417.53 4,418.54 574,285.0K
10:01 4,417.33 4,417.33 4,414.59 4,415.97 227,739.7K
10:02 4,414.96 4,416.65 4,414.31 4,415.39 123,261.5K
10:03 4,416.07 4,417.46 4,415.22 4,417.21 135,049.5K
10:04 4,417.33 4,419.79 4,417.33 4,419.79 149,070.8K
10:05 4,420.59 4,422.56 4,420.45 4,422.56 260,773.2K
10:06 4,422.66 4,426.76 4,422.30 4,426.02 190,804.5K
10:07 4,425.85 4,428.55 4,425.85 4,428.37 315,886.9K
10:08 4,428.57 4,428.81 4,426.75 4,426.75 204,465.8K
10:09 4,426.42 4,429.08 4,426.23 4,428.60 193,514.0K
10:10 4,428.70 4,431.07 4,428.70 4,430.84 174,624.8K
10:11 4,430.94 4,433.19 4,430.94 4,432.23 168,303.5K
10:12 4,432.60 4,435.37 4,432.60 4,433.43 146,230.8K
10:13 4,433.47 4,434.32 4,432.99 4,434.16 146,306.7K
10:14 4,433.72 4,433.72 4,432.27 4,432.27 82,655.3K
10:15 4,432.91 4,432.96 4,430.69 4,430.69 113,421.7K
10:16 4,430.32 4,430.32 4,428.39 4,428.51 169,637.0K
10:17 4,428.67 4,428.67 4,427.02 4,427.37 93,992.7K
10:18 4,427.33 4,429.17 4,427.25 4,428.86 74,764.7K
10:19 4,428.28 4,428.95 4,426.25 4,426.25 71,963.6K
10:20 4,425.78 4,430.57 4,425.78 4,430.57 66,040.1K
10:21 4,430.05 4,430.51 4,427.56 4,427.56 106,990.1K
10:22 4,427.27 4,428.78 4,425.97 4,428.78 115,384.8K
10:23 4,429.27 4,429.60 4,428.26 4,428.56 104,859.2K
10:24 4,428.53 4,428.90 4,428.30 4,428.90 46,423.6K
10:25 4,428.90 4,429.57 4,427.72 4,427.72 76,148.7K
10:26 4,427.74 4,429.79 4,427.74 4,429.48 96,812.7K
10:27 4,429.74 4,430.15 4,426.66 4,426.66 107,634.4K
10:28 4,426.37 4,426.37 4,422.01 4,422.39 126,495.2K
10:29 4,422.47 4,422.47 4,418.90 4,418.90 170,615.4K
10:30 4,418.38 4,419.98 4,418.38 4,419.98 123,796.8K
10:31 4,420.14 4,421.19 4,418.32 4,418.45 82,627.9K
10:32 4,418.55 4,418.81 4,417.65 4,417.92 42,716.1K
10:33 4,417.56 4,417.59 4,416.42 4,417.49 104,277.5K
10:34 4,417.23 4,418.28 4,415.70 4,415.70 98,220.5K
10:35 4,415.87 4,416.43 4,415.04 4,415.69 58,559.8K
10:36 4,415.93 4,416.69 4,415.92 4,416.42 57,353.1K
10:37 4,416.47 4,417.30 4,416.33 4,416.48 65,497.6K
10:38 4,416.30 4,416.81 4,416.28 4,416.81 46,373.2K
10:39 4,416.78 4,416.85 4,416.36 4,416.85 55,978.0K
10:40 4,416.67 4,418.21 4,416.67 4,418.21 91,080.7K
10:41 4,418.84 4,419.64 4,418.79 4,419.23 77,913.6K
10:42 4,418.86 4,419.42 4,417.67 4,419.42 108,214.5K
10:43 4,419.42 4,419.69 4,418.71 4,419.50 53,525.8K
10:44 4,419.29 4,419.62 4,419.02 4,419.62 79,562.2K
10:45 4,419.65 4,420.82 4,419.55 4,420.82 112,615.3K
10:46 4,420.67 4,420.67 4,418.73 4,419.08 61,253.3K
10:47 4,419.34 4,419.40 4,418.85 4,419.35 42,153.5K
10:48 4,419.18 4,419.54 4,418.46 4,418.70 47,557.2K
10:49 4,419.12 4,419.12 4,418.59 4,418.90 29,870.5K
10:50 4,419.13 4,419.46 4,418.91 4,419.27 34,848.3K
10:51 4,419.12 4,419.57 4,418.90 4,418.92 42,544.5K
10:52 4,418.92 4,418.92 4,418.14 4,418.30 33,659.2K
10:53 4,418.30 4,418.77 4,417.40 4,417.48 34,337.9K
10:54 4,417.39 4,417.39 4,414.87 4,415.14 98,110.9K
10:55 4,415.15 4,415.20 4,413.14 4,413.14 113,284.0K
10:56 4,412.76 4,412.94 4,409.06 4,409.06 103,300.1K
10:57 4,408.85 4,409.24 4,408.62 4,409.09 76,613.4K
10:58 4,408.96 4,409.29 4,407.30 4,408.89 84,637.9K
10:59 4,408.68 4,409.43 4,405.65 4,406.14 129,913.7K
11:00 4,406.14 4,406.93 4,405.85 4,406.09 103,737.3K
11:01 4,405.84 4,406.98 4,404.02 4,405.48 160,000.1K
11:02 4,405.26 4,405.35 4,404.42 4,405.21 69,266.4K
11:03 4,405.54 4,405.54 4,403.28 4,404.96 92,425.3K
11:04 4,406.11 4,406.37 4,405.42 4,405.42 93,235.2K
11:05 4,405.23 4,405.23 4,403.31 4,403.89 72,716.6K
11:06 4,404.00 4,405.30 4,404.00 4,404.73 60,065.8K
11:07 4,405.00 4,405.89 4,404.90 4,405.13 77,941.2K
11:08 4,405.07 4,405.54 4,404.18 4,404.34 83,018.1K
11:09 4,404.19 4,404.19 4,401.32 4,401.78 139,741.2K
11:10 4,401.08 4,401.24 4,398.65 4,398.65 202,726.0K
11:11 4,398.60 4,399.00 4,396.44 4,396.44 126,423.7K
11:12 4,395.46 4,398.37 4,395.42 4,398.37 248,464.5K
11:13 4,398.76 4,399.82 4,398.07 4,398.07 139,546.1K
11:14 4,398.22 4,398.80 4,396.72 4,398.37 99,350.1K
11:15 4,398.31 4,401.10 4,398.31 4,400.67 105,090.1K
11:16 4,400.48 4,401.26 4,400.48 4,401.16 102,825.6K
11:17 4,401.07 4,401.07 4,395.73 4,396.61 164,111.6K
11:18 4,396.64 4,397.00 4,395.10 4,395.87 83,556.7K
11:19 4,395.53 4,396.84 4,395.42 4,396.84 75,253.2K
11:20 4,396.80 4,398.50 4,395.90 4,398.46 97,677.7K
11:21 4,398.57 4,399.47 4,398.57 4,399.30 70,227.3K
11:22 4,399.14 4,399.21 4,398.78 4,398.78 44,919.2K
11:23 4,399.78 4,401.70 4,399.75 4,400.90 81,755.2K
11:24 4,401.15 4,403.72 4,400.83 4,403.72 101,534.4K
11:25 4,403.20 4,403.20 4,400.89 4,400.89 62,723.0K
11:26 4,400.68 4,400.68 4,397.85 4,397.85 77,141.1K
11:27 4,397.97 4,398.40 4,396.22 4,396.22 75,501.1K
11:28 4,394.98 4,395.82 4,394.98 4,395.35 77,328.9K
11:29 4,395.46 4,395.59 4,394.42 4,394.77 65,458.7K
11:30 4,394.35 4,396.49 4,394.35 4,396.12 63,231.1K
11:31 4,396.27 4,398.36 4,395.61 4,398.36 50,290.7K
11:32 4,398.73 4,398.79 4,396.84 4,397.19 49,910.0K
11:33 4,397.07 4,397.07 4,395.43 4,395.43 34,687.5K
11:34 4,395.59 4,395.59 4,392.51 4,392.51 198,365.1K
11:35 4,392.58 4,393.23 4,392.34 4,393.23 69,461.3K
11:36 4,393.47 4,393.67 4,392.84 4,392.85 75,936.8K
11:37 4,392.89 4,392.92 4,391.70 4,392.36 82,068.1K
11:38 4,392.12 4,393.08 4,392.05 4,393.08 52,063.5K
11:39 4,393.47 4,393.47 4,392.86 4,393.03 40,663.9K
11:40 4,393.45 4,394.82 4,393.10 4,394.82 96,161.0K
11:41 4,395.02 4,395.22 4,394.82 4,394.84 55,250.9K
11:42 4,394.93 4,396.36 4,394.75 4,396.13 55,275.9K
11:43 4,395.94 4,395.94 4,394.67 4,395.21 48,564.7K
11:44 4,395.30 4,398.75 4,394.98 4,398.75 105,855.0K
11:45 4,398.71 4,402.63 4,398.71 4,402.24 94,440.5K
11:46 4,402.52 4,402.52 4,400.77 4,401.52 91,226.6K
11:47 4,401.81 4,402.19 4,399.82 4,399.82 64,102.4K
11:48 4,399.84 4,400.05 4,397.83 4,397.83 40,295.0K
11:49 4,397.82 4,398.83 4,397.77 4,398.44 43,948.9K
11:50 4,398.98 4,398.98 4,397.71 4,397.71 75,206.2K
11:51 4,397.00 4,397.00 4,394.64 4,394.64 89,485.2K
11:52 4,394.30 4,395.35 4,394.30 4,395.01 32,627.2K
11:53 4,395.03 4,395.51 4,394.95 4,395.44 40,229.4K
11:54 4,395.70 4,396.15 4,394.77 4,395.71 33,234.6K
11:55 4,395.44 4,395.44 4,392.59 4,392.59 102,225.7K
11:56 4,393.04 4,393.04 4,389.43 4,389.63 112,362.1K
11:57 4,389.91 4,391.39 4,388.80 4,388.80 118,154.8K
11:58 4,388.58 4,389.89 4,388.58 4,389.75 63,428.4K
11:59 4,389.55 4,391.72 4,389.55 4,391.18 74,208.4K
12:00 4,391.04 4,392.74 4,390.91 4,392.74 56,062.3K
12:01 4,392.51 4,396.81 4,392.51 4,396.62 101,138.9K
12:02 4,396.61 4,396.61 4,394.97 4,395.11 67,366.2K
12:03 4,394.36 4,394.36 4,392.17 4,392.17 45,352.6K
12:04 4,392.02 4,392.02 4,391.08 4,391.22 99,704.2K
12:05 4,390.88 4,391.71 4,390.84 4,390.84 65,036.9K
12:06 4,391.05 4,393.53 4,391.05 4,393.40 80,932.4K
12:07 4,393.42 4,393.79 4,392.33 4,393.05 59,641.4K
12:08 4,392.86 4,392.86 4,391.38 4,391.42 67,816.0K
12:09 4,391.02 4,391.26 4,390.82 4,390.98 65,883.4K
12:10 4,390.99 4,391.34 4,390.58 4,390.77 53,012.3K
12:11 4,390.91 4,390.91 4,389.92 4,389.92 70,742.3K
12:12 4,390.51 4,390.93 4,390.09 4,390.83 141,228.1K
12:13 4,390.96 4,390.96 4,389.25 4,389.25 68,773.5K
12:14 4,389.47 4,389.47 4,388.57 4,388.89 34,405.9K
12:15 4,389.24 4,390.92 4,389.24 4,390.78 43,562.0K
12:16 4,390.84 4,392.39 4,390.84 4,391.90 63,095.6K
12:17 4,392.96 4,393.19 4,391.45 4,391.92 76,132.7K
12:18 4,392.12 4,392.78 4,390.97 4,390.97 52,953.3K
12:19 4,390.96 4,391.39 4,390.53 4,391.04 39,962.2K
12:20 4,390.97 4,391.93 4,390.97 4,391.83 32,827.2K
12:21 4,391.84 4,392.17 4,391.42 4,391.63 28,990.7K
12:22 4,391.54 4,391.54 4,388.70 4,388.76 95,850.4K
12:23 4,388.95 4,391.67 4,388.40 4,391.67 53,440.8K
12:24 4,391.61 4,392.44 4,390.82 4,392.44 52,945.6K
12:25 4,392.13 4,392.99 4,392.13 4,392.48 64,945.9K
12:26 4,392.58 4,394.77 4,392.58 4,393.89 54,717.1K
12:27 4,394.63 4,395.54 4,394.11 4,395.54 25,474.9K
12:28 4,395.41 4,395.41 4,394.71 4,395.31 26,384.8K
12:29 4,394.62 4,394.90 4,393.81 4,393.81 52,375.0K
12:30 4,394.10 4,395.63 4,394.10 4,394.31 73,920.8K
12:31 4,394.94 4,398.35 4,394.94 4,398.35 98,606.9K
12:32 4,398.88 4,400.38 4,397.78 4,397.78 91,663.4K
12:33 4,397.63 4,399.65 4,397.63 4,397.82 61,553.1K
12:34 4,397.45 4,397.45 4,394.74 4,394.74 67,893.4K
12:35 4,394.69 4,397.61 4,394.69 4,397.61 46,887.2K
12:36 4,397.49 4,399.35 4,397.49 4,397.84 64,986.6K
12:37 4,397.67 4,398.60 4,396.91 4,398.60 50,972.2K
12:38 4,398.22 4,398.22 4,397.42 4,397.42 35,982.1K
12:39 4,397.34 4,397.84 4,396.83 4,397.51 19,942.3K
12:40 4,397.44 4,400.99 4,397.44 4,400.74 57,824.9K
12:41 4,400.74 4,401.47 4,400.53 4,400.77 57,328.4K
12:42 4,400.15 4,400.15 4,396.98 4,396.98 45,412.3K
12:43 4,396.76 4,396.76 4,395.71 4,395.81 37,650.0K
12:44 4,394.52 4,396.77 4,394.52 4,396.77 49,056.5K
12:45 4,397.04 4,397.95 4,396.51 4,396.51 62,912.0K
12:46 4,396.56 4,397.16 4,395.88 4,395.88 28,696.0K
12:47 4,395.95 4,396.43 4,394.88 4,394.96 24,223.0K
12:48 4,395.08 4,395.08 4,394.58 4,394.73 18,944.9K
12:49 4,394.57 4,395.29 4,393.49 4,393.49 66,467.9K
12:50 4,393.53 4,393.53 4,392.94 4,393.12 35,076.7K
12:51 4,393.25 4,394.15 4,393.23 4,394.15 50,067.1K
12:52 4,394.29 4,394.89 4,394.29 4,394.88 25,727.3K
12:53 4,394.73 4,397.55 4,394.66 4,397.55 43,625.7K
12:54 4,397.39 4,398.27 4,397.00 4,398.27 37,117.1K
12:55 4,398.36 4,398.94 4,396.98 4,396.98 23,862.1K
12:56 4,397.04 4,397.13 4,396.86 4,397.13 12,759.8K
12:57 4,397.09 4,397.23 4,396.52 4,396.64 21,122.1K
12:58 4,396.09 4,396.71 4,395.66 4,396.71 12,162.9K
12:59 4,396.61 4,396.87 4,396.17 4,396.30 27,990.5K
13:00 4,396.30 4,398.08 4,396.30 4,397.82 40,693.8K
13:01 4,397.79 4,397.96 4,396.91 4,397.78 21,448.9K
13:02 4,398.24 4,398.47 4,397.21 4,398.19 59,169.6K
13:03 4,398.13 4,398.13 4,396.91 4,397.74 22,883.0K
13:04 4,397.88 4,397.88 4,396.60 4,396.60 31,837.5K
13:05 4,396.60 4,396.80 4,395.18 4,395.18 86,284.2K
13:06 4,394.98 4,394.98 4,393.88 4,393.88 34,324.0K
13:07 4,393.88 4,393.88 4,393.42 4,393.87 31,393.6K
13:08 4,393.83 4,394.73 4,393.83 4,394.54 14,776.2K
13:09 4,395.22 4,395.59 4,394.57 4,394.69 23,818.5K
13:10 4,394.44 4,394.95 4,394.12 4,394.15 22,898.5K
13:11 4,394.24 4,394.24 4,393.27 4,393.27 29,093.5K
13:12 4,393.17 4,393.29 4,392.96 4,393.29 37,265.3K
13:13 4,393.39 4,393.39 4,392.39 4,392.56 42,750.4K
13:14 4,392.45 4,392.55 4,391.52 4,391.55 36,731.1K
13:15 4,391.24 4,392.18 4,391.19 4,392.18 34,016.5K
13:16 4,391.56 4,391.56 4,390.03 4,390.24 122,681.0K
13:17 4,390.16 4,390.16 4,389.15 4,389.15 68,391.5K
13:18 4,389.35 4,389.39 4,388.72 4,389.39 55,258.9K
13:19 4,388.98 4,388.98 4,387.81 4,387.92 38,004.0K
13:20 4,387.74 4,387.85 4,387.57 4,387.81 42,688.2K
13:21 4,387.68 4,388.04 4,387.64 4,387.83 15,795.8K
13:22 4,387.80 4,388.47 4,387.65 4,388.38 17,994.6K
13:23 4,388.38 4,388.62 4,388.35 4,388.47 18,419.3K
13:24 4,388.69 4,389.95 4,388.69 4,389.95 46,269.9K
13:25 4,389.98 4,389.98 4,387.03 4,387.08 192,815.3K
13:26 4,386.78 4,386.99 4,386.27 4,386.37 43,218.8K
13:27 4,386.08 4,387.51 4,386.08 4,387.40 47,408.7K
13:28 4,387.48 4,387.94 4,386.29 4,387.92 56,097.5K
13:29 4,388.22 4,388.22 4,387.22 4,387.22 52,967.0K
13:30 4,387.86 4,388.77 4,387.86 4,387.94 31,340.2K
13:31 4,387.96 4,389.25 4,387.96 4,389.25 31,610.2K
13:32 4,389.30 4,389.30 4,386.43 4,386.52 72,882.8K
13:33 4,386.50 4,386.50 4,385.83 4,386.45 76,376.7K
13:34 4,386.39 4,386.81 4,386.26 4,386.50 46,188.0K
13:35 4,386.42 4,386.75 4,385.64 4,386.27 54,148.0K
13:36 4,385.89 4,386.88 4,385.60 4,386.88 67,146.0K
13:37 4,386.87 4,386.87 4,384.93 4,385.84 65,814.9K
13:38 4,385.75 4,386.22 4,385.32 4,385.90 32,384.1K
13:39 4,385.62 4,386.96 4,385.62 4,386.96 42,834.0K
13:40 4,386.75 4,386.75 4,385.77 4,386.05 40,725.6K
13:41 4,386.05 4,386.05 4,385.09 4,385.24 59,329.6K
13:42 4,385.23 4,385.59 4,384.49 4,385.01 38,044.7K
13:43 4,384.93 4,384.93 4,383.16 4,383.44 80,123.6K
13:44 4,383.28 4,383.28 4,381.16 4,381.35 57,195.5K
13:45 4,381.56 4,381.56 4,380.53 4,381.33 199,890.9K
13:46 4,381.70 4,385.26 4,381.55 4,384.94 127,267.0K
13:47 4,385.46 4,385.71 4,384.73 4,385.61 115,093.4K
13:48 4,385.78 4,386.76 4,385.78 4,386.21 52,416.6K
13:49 4,385.99 4,386.18 4,385.61 4,386.18 29,812.4K
13:50 4,386.54 4,386.54 4,384.59 4,385.09 28,826.7K
13:51 4,385.12 4,385.63 4,384.86 4,385.46 24,662.7K
13:52 4,385.63 4,385.78 4,384.82 4,385.78 22,707.2K
13:53 4,385.96 4,387.82 4,385.96 4,387.82 75,137.8K
13:54 4,387.51 4,387.51 4,386.41 4,386.46 26,749.7K
13:55 4,386.32 4,387.56 4,385.94 4,387.55 48,148.6K
13:56 4,387.70 4,389.36 4,387.70 4,389.21 51,798.3K
13:57 4,389.38 4,389.62 4,388.59 4,389.09 46,323.3K
13:58 4,389.09 4,390.51 4,388.34 4,390.51 78,752.5K
13:59 4,390.74 4,392.96 4,390.74 4,392.50 69,698.7K
14:00 4,392.31 4,392.31 4,390.16 4,390.16 59,237.5K
14:01 4,390.00 4,390.71 4,389.93 4,390.27 22,626.3K
14:02 4,390.38 4,390.38 4,389.83 4,389.94 15,395.4K
14:03 4,390.12 4,390.82 4,389.53 4,389.53 20,083.2K
14:04 4,389.79 4,389.79 4,388.61 4,389.31 15,485.8K
14:05 4,389.29 4,389.29 4,388.08 4,388.21 35,076.4K
14:06 4,388.10 4,388.61 4,388.02 4,388.47 40,811.7K
14:07 4,388.42 4,388.54 4,386.75 4,386.81 66,275.1K
14:08 4,386.80 4,387.90 4,386.67 4,386.91 47,371.0K
14:09 4,386.87 4,387.44 4,386.78 4,387.31 13,649.1K
14:10 4,387.40 4,388.17 4,387.29 4,387.81 44,157.6K
14:11 4,387.91 4,388.05 4,387.50 4,387.55 14,220.7K
14:12 4,387.31 4,387.41 4,386.71 4,387.05 35,091.5K
14:13 4,387.19 4,387.21 4,385.80 4,385.89 56,203.5K
14:14 4,386.17 4,386.38 4,385.95 4,385.95 112,037.3K
14:15 4,385.58 4,385.66 4,384.41 4,384.71 61,298.3K
14:16 4,384.64 4,385.55 4,384.64 4,385.18 68,494.4K
14:17 4,385.40 4,385.40 4,384.76 4,385.32 30,717.6K
14:18 4,385.86 4,386.45 4,385.51 4,386.45 53,851.4K
14:19 4,386.48 4,386.67 4,385.58 4,385.91 30,103.3K
14:20 4,385.78 4,385.84 4,385.25 4,385.83 21,059.0K
14:21 4,385.96 4,386.73 4,385.68 4,386.73 33,445.3K
14:22 4,387.05 4,387.05 4,385.65 4,386.58 53,990.5K
14:23 4,386.70 4,387.13 4,385.99 4,387.13 31,209.4K
14:24 4,387.46 4,387.46 4,387.02 4,387.45 52,481.4K
14:25 4,386.93 4,387.51 4,386.70 4,387.33 45,001.4K
14:26 4,387.15 4,389.02 4,387.15 4,389.02 28,009.6K
14:27 4,389.03 4,390.47 4,389.03 4,390.25 26,221.1K
14:28 4,390.34 4,391.42 4,390.34 4,391.05 55,542.8K
14:29 4,391.53 4,391.81 4,390.96 4,391.04 25,013.4K
14:30 4,390.98 4,390.98 4,389.14 4,389.88 53,316.2K
14:31 4,389.43 4,389.98 4,389.43 4,389.69 28,915.0K
14:32 4,389.17 4,389.64 4,388.45 4,388.59 19,314.9K
14:33 4,388.44 4,389.18 4,388.44 4,388.93 17,672.6K
14:34 4,389.03 4,389.56 4,388.16 4,388.75 12,947.6K
14:35 4,389.13 4,389.45 4,388.76 4,388.76 22,563.3K
14:36 4,389.09 4,389.09 4,388.03 4,388.13 26,667.9K
14:37 4,388.02 4,388.88 4,387.74 4,388.88 29,134.7K
14:38 4,388.93 4,390.88 4,388.93 4,390.88 45,538.1K
14:39 4,390.88 4,392.29 4,390.52 4,392.29 59,838.7K
14:40 4,392.51 4,393.08 4,392.28 4,392.62 55,495.3K
14:41 4,393.16 4,395.25 4,393.16 4,395.25 117,687.7K
14:42 4,395.49 4,396.43 4,394.98 4,396.19 49,387.9K
14:43 4,396.27 4,398.05 4,396.27 4,397.53 79,812.3K
14:44 4,397.52 4,397.52 4,394.50 4,394.67 36,140.7K
14:45 4,394.64 4,395.72 4,394.26 4,394.26 53,023.8K
14:46 4,394.40 4,394.40 4,393.78 4,394.24 33,638.5K
14:47 4,394.30 4,394.30 4,393.47 4,393.47 30,168.6K
14:48 4,393.01 4,394.02 4,393.01 4,394.02 28,750.9K
14:49 4,393.74 4,393.94 4,393.35 4,393.35 20,063.0K
14:50 4,393.50 4,393.50 4,392.91 4,393.39 28,870.3K
14:51 4,393.45 4,393.68 4,393.20 4,393.38 24,423.3K
14:52 4,393.42 4,395.69 4,393.42 4,395.23 37,994.4K
14:53 4,395.71 4,395.78 4,394.71 4,395.60 83,101.3K
14:54 4,395.39 4,395.59 4,393.72 4,393.72 53,008.0K
14:55 4,393.78 4,394.37 4,393.78 4,394.14 42,231.0K
14:56 4,394.33 4,394.73 4,394.31 4,394.73 24,901.6K
14:57 4,394.75 4,395.43 4,394.69 4,395.35 110,740.3K
14:58 4,395.29 4,396.54 4,395.26 4,396.54 61,876.2K
14:59 4,395.89 4,396.84 4,395.89 4,396.66 28,096.7K
15:00 4,396.60 4,397.81 4,396.60 4,397.81 34,631.5K
15:01 4,397.81 4,399.01 4,397.81 4,398.98 55,424.0K
15:02 4,399.16 4,400.56 4,399.16 4,400.51 104,663.7K
15:03 4,399.94 4,399.94 4,399.08 4,399.23 67,942.6K
15:04 4,398.87 4,399.05 4,398.68 4,398.86 48,355.5K
15:05 4,398.91 4,398.91 4,395.88 4,396.34 105,149.3K
15:06 4,396.23 4,396.33 4,395.84 4,396.12 49,856.2K
15:07 4,396.57 4,396.57 4,395.43 4,395.65 27,059.4K
15:08 4,395.61 4,395.63 4,394.99 4,395.36 53,491.5K
15:09 4,395.11 4,395.37 4,394.86 4,395.04 21,961.2K
15:10 4,395.03 4,396.43 4,395.03 4,396.43 30,796.0K
15:11 4,396.89 4,397.69 4,396.77 4,397.69 45,499.8K
15:12 4,398.02 4,398.02 4,397.20 4,397.22 37,513.5K
15:13 4,397.40 4,397.49 4,396.53 4,396.81 28,814.0K
15:14 4,397.93 4,397.93 4,397.29 4,397.32 48,310.0K
15:15 4,397.28 4,397.99 4,397.26 4,397.41 42,399.2K
15:16 4,397.45 4,397.45 4,397.03 4,397.04 19,614.7K
15:17 4,397.03 4,397.74 4,396.99 4,397.47 21,618.5K
15:18 4,397.72 4,400.38 4,397.72 4,400.36 109,533.8K
15:19 4,400.57 4,402.10 4,400.34 4,402.10 90,321.4K
15:20 4,401.84 4,404.00 4,401.84 4,404.00 93,431.2K
15:21 4,404.00 4,406.83 4,404.00 4,406.83 153,703.3K
15:22 4,406.81 4,408.71 4,406.81 4,408.71 116,086.0K
15:23 4,409.03 4,409.59 4,407.24 4,407.25 171,943.2K
15:24 4,404.68 4,407.51 4,404.68 4,407.51 76,312.4K
15:25 4,409.17 4,412.17 4,409.17 4,412.04 224,199.3K
15:26 4,411.05 4,411.73 4,409.20 4,409.92 153,900.0K
15:27 4,410.79 4,412.31 4,410.66 4,410.66 107,419.1K
15:28 4,410.72 4,411.41 4,408.90 4,408.90 69,396.3K
15:29 4,409.25 4,409.60 4,408.69 4,408.69 73,993.1K
15:30 4,408.88 4,408.96 4,406.48 4,406.48 95,359.6K
15:31 4,406.06 4,406.35 4,405.70 4,406.31 74,945.3K
15:32 4,406.20 4,407.37 4,406.20 4,407.08 22,523.7K
15:33 4,406.87 4,408.16 4,406.82 4,407.30 32,522.4K
15:34 4,407.92 4,408.03 4,407.06 4,407.06 26,637.8K
15:35 4,406.82 4,407.13 4,405.55 4,405.55 61,827.0K
15:36 4,405.20 4,405.20 4,403.18 4,403.18 60,176.4K
15:37 4,403.37 4,403.37 4,402.46 4,402.90 76,759.5K
15:38 4,402.77 4,402.89 4,402.41 4,402.71 69,535.0K
15:39 4,402.90 4,403.61 4,402.90 4,403.55 42,426.8K
15:40 4,403.89 4,404.83 4,403.55 4,404.81 36,587.0K
15:41 4,404.10 4,406.38 4,404.10 4,406.38 77,128.6K
15:42 4,406.42 4,406.61 4,405.65 4,405.98 58,552.3K
15:43 4,405.91 4,405.91 4,405.41 4,405.42 17,154.9K
15:44 4,405.34 4,405.77 4,403.91 4,404.01 44,208.6K
15:45 4,403.94 4,403.94 4,403.10 4,403.12 40,371.4K
15:46 4,403.32 4,404.37 4,403.14 4,403.71 49,750.1K
15:47 4,403.61 4,404.09 4,403.19 4,403.42 23,151.1K
15:48 4,403.43 4,403.43 4,403.15 4,403.40 24,851.6K
15:49 4,403.52 4,403.52 4,402.02 4,402.26 73,254.0K
15:50 4,402.34 4,402.71 4,402.15 4,402.15 45,138.4K
15:51 4,402.09 4,402.56 4,401.96 4,402.56 53,034.4K
15:52 4,402.32 4,402.38 4,400.69 4,400.69 52,781.6K
15:53 4,399.55 4,399.60 4,398.69 4,399.15 108,239.7K
15:54 4,399.54 4,400.16 4,399.51 4,399.98 34,088.4K
15:55 4,399.38 4,400.34 4,398.98 4,398.98 68,759.1K
15:56 4,399.19 4,399.19 4,397.70 4,397.78 119,303.8K
15:57 4,397.76 4,397.97 4,395.68 4,395.77 58,086.6K
15:58 4,395.67 4,395.67 4,394.70 4,394.76 77,492.9K
15:59 4,394.76 4,395.08 4,394.55 4,394.66 40,826.5K
16:00 4,394.90 4,394.90 4,393.76 4,393.92 39,415.1K
16:01 4,393.97 4,394.07 4,392.97 4,393.17 36,538.0K
16:02 4,393.00 4,393.27 4,392.42 4,392.77 42,077.3K
16:03 4,392.55 4,392.60 4,392.35 4,392.46 45,788.5K
16:04 4,392.41 4,393.50 4,392.41 4,393.29 95,832.5K
16:05 4,393.55 4,394.54 4,393.55 4,394.54 25,648.6K
16:06 4,394.32 4,395.78 4,394.32 4,395.64 35,989.5K
16:07 4,395.74 4,395.83 4,394.85 4,394.97 39,917.4K
16:08 4,395.00 4,396.00 4,395.00 4,395.09 20,513.7K
16:09 4,395.89 4,396.61 4,395.86 4,396.55 42,614.1K
16:10 4,396.63 4,396.78 4,395.20 4,395.20 37,112.4K
16:11 4,395.32 4,395.58 4,394.98 4,395.33 76,243.5K
16:12 4,395.22 4,396.07 4,395.22 4,396.00 102,424.5K
16:13 4,396.09 4,396.09 4,393.06 4,393.06 74,867.0K
16:14 4,393.06 4,393.06 4,391.83 4,391.83 63,407.8K
16:15 4,392.32 4,392.48 4,391.48 4,391.80 37,970.4K
16:16 4,391.84 4,391.87 4,390.53 4,390.99 53,514.6K
16:17 4,390.28 4,390.49 4,389.55 4,389.85 57,588.8K
16:18 4,389.03 4,391.00 4,389.03 4,391.00 64,485.2K
16:19 4,391.17 4,391.31 4,390.59 4,390.95 33,111.9K
16:20 4,390.77 4,391.03 4,390.22 4,390.52 32,846.9K
16:21 4,390.15 4,392.05 4,390.01 4,392.05 27,964.6K
16:22 4,392.05 4,392.11 4,391.64 4,391.69 13,257.4K
16:23 4,391.77 4,392.89 4,391.77 4,392.89 21,360.8K
16:24 4,392.90 4,393.24 4,392.75 4,393.24 23,202.1K
16:25 4,393.65 4,393.73 4,393.38 4,393.60 19,882.7K
16:26 4,394.02 4,394.33 4,393.70 4,394.07 50,896.3K
16:27 4,394.12 4,396.14 4,393.97 4,396.08 54,739.5K
16:28 4,396.31 4,396.79 4,395.74 4,395.74 24,359.5K
16:29 4,395.12 4,396.09 4,395.12 4,395.25 28,078.5K
16:30 4,395.05 4,395.55 4,395.05 4,395.19 33,644.0K
16:31 4,395.13 4,395.46 4,394.92 4,395.33 10,058.7K
16:32 4,395.41 4,395.41 4,394.38 4,394.38 28,566.6K
16:33 4,394.54 4,394.97 4,394.39 4,394.73 28,583.0K
16:34 4,395.03 4,395.28 4,394.59 4,394.59 25,621.3K
16:35 4,394.80 4,395.23 4,394.23 4,394.40 63,773.5K
16:36 4,394.47 4,394.47 4,393.57 4,393.75 40,515.7K
16:37 4,394.53 4,394.98 4,394.32 4,394.97 38,870.7K
16:38 4,395.53 4,395.53 4,394.98 4,394.98 48,664.5K
16:39 4,395.23 4,396.26 4,395.19 4,395.81 21,925.3K
16:40 4,395.92 4,395.92 4,395.38 4,395.91 26,342.9K
16:41 4,395.66 4,396.06 4,395.49 4,396.06 15,374.2K
16:42 4,395.97 4,396.79 4,395.97 4,396.79 10,065.4K
16:43 4,396.93 4,396.93 4,396.24 4,396.24 18,167.7K
16:44 4,396.15 4,396.63 4,396.15 4,396.46 32,083.4K
16:45 4,396.31 4,396.64 4,396.24 4,396.49 20,117.0K
16:46 4,396.60 4,396.70 4,395.05 4,395.05 24,496.8K
16:47 4,395.35 4,396.07 4,395.35 4,395.85 15,116.6K
16:48 4,396.02 4,396.17 4,395.71 4,396.03 16,690.2K
16:49 4,396.26 4,396.76 4,395.89 4,396.61 15,418.7K
16:50 4,396.63 4,396.63 4,394.82 4,395.07 35,875.7K
16:51 4,394.87 4,395.25 4,394.64 4,394.92 18,935.9K
16:52 4,394.98 4,395.44 4,394.86 4,395.44 47,974.2K
16:53 4,395.10 4,395.39 4,392.62 4,392.62 26,033.2K
16:54 4,392.74 4,393.17 4,392.59 4,392.59 38,136.1K
16:55 4,392.97 4,393.70 4,391.93 4,393.70 31,547.0K
16:56 4,394.12 4,397.94 4,394.12 4,397.38 70,937.5K
16:57 4,395.07 4,395.11 4,394.13 4,394.84 21,014.4K
16:58 4,394.61 4,396.35 4,394.57 4,394.57 18,334.6K
16:59 4,394.89 4,394.89 4,392.31 4,393.10 50,226.0K
17:00 4,393.16 4,393.16 4,390.99 4,391.55 40,680.0K
17:01 4,391.46 4,393.10 4,391.46 4,392.56 21,214.9K
17:02 4,392.65 4,392.92 4,392.42 4,392.71 6,869.4K
17:03 4,393.06 4,395.26 4,393.06 4,395.26 13,230.5K
17:04 4,395.36 4,396.42 4,395.35 4,396.42 22,283.5K
17:05 4,396.67 4,396.75 4,395.36 4,395.59 21,940.8K
17:06 4,395.50 4,396.66 4,395.38 4,396.65 17,815.5K
17:07 4,396.45 4,398.85 4,396.45 4,398.78 26,585.2K
17:08 4,398.15 4,399.24 4,397.71 4,399.24 34,611.4K
17:09 4,398.85 4,399.49 4,398.76 4,399.32 39,830.0K
17:10 4,399.68 4,399.83 4,399.16 4,399.62 20,438.6K
17:11 4,399.48 4,399.75 4,398.82 4,399.71 34,489.2K
17:12 4,400.38 4,400.59 4,400.08 4,400.44 39,974.6K
17:13 4,400.86 4,401.33 4,400.55 4,400.55 16,516.1K
17:14 4,400.30 4,400.30 4,399.27 4,399.46 26,271.3K
17:15 4,399.56 4,399.56 4,399.17 4,399.17 9,705.5K
17:16 4,399.30 4,400.15 4,399.27 4,399.90 25,420.4K
17:17 4,400.11 4,400.30 4,399.79 4,400.16 11,885.9K
17:18 4,399.95 4,401.38 4,399.95 4,401.38 85,378.8K
17:19 4,401.15 4,401.65 4,401.14 4,401.47 21,528.8K
17:20 4,401.25 4,403.92 4,401.25 4,403.92 82,422.9K
17:21 4,404.11 4,404.37 4,403.67 4,404.21 41,751.0K
17:22 4,404.12 4,405.03 4,403.67 4,405.03 66,315.0K
17:23 4,404.97 4,407.04 4,404.97 4,406.91 83,025.5K
17:24 4,407.02 4,407.02 4,405.30 4,405.30 27,058.9K
17:25 4,404.99 4,404.99 4,402.05 4,402.05 47,457.3K
17:26 4,401.89 4,403.91 4,401.89 4,403.91 81,579.4K
17:27 4,404.11 4,404.78 4,403.63 4,403.63 53,161.3K
17:28 4,403.42 4,403.50 4,403.10 4,403.12 13,650.9K
17:29 4,403.13 4,403.13 4,402.29 4,402.83 17,799.9K
17:30 4,402.68 4,402.83 4,402.51 4,402.83 30,316.3K
17:31 4,403.30 4,403.30 4,402.69 4,402.77 24,195.4K
17:32 4,402.69 4,402.93 4,402.32 4,402.77 30,630.3K
17:33 4,402.55 4,402.79 4,401.89 4,402.19 33,255.6K
17:34 4,401.93 4,403.32 4,401.87 4,401.93 48,660.0K
17:35 4,403.00 4,404.69 4,402.93 4,404.40 32,774.5K
17:36 4,404.51 4,405.37 4,404.51 4,405.34 48,403.7K
17:37 4,404.85 4,408.58 4,404.54 4,408.44 199,605.5K
17:38 4,408.26 4,408.47 4,406.23 4,406.23 51,052.4K
17:39 4,405.87 4,406.30 4,405.83 4,406.10 21,660.8K
17:40 4,405.89 4,407.22 4,405.89 4,407.08 42,319.3K
17:41 4,408.51 4,411.54 4,407.23 4,407.73 226,852.0K
17:42 4,408.06 4,408.06 4,407.28 4,407.72 31,670.9K
17:43 4,407.55 4,411.52 4,407.55 4,411.07 81,598.8K
17:44 4,411.15 4,411.71 4,411.15 4,411.71 104,245.1K
17:45 4,411.77 4,415.32 4,411.77 4,415.32 296,413.3K
17:46 4,414.74 4,414.74 4,411.38 4,411.38 133,968.8K
17:47 4,411.96 4,417.07 4,411.96 4,417.07 122,871.4K
17:48 4,416.24 4,416.24 4,414.65 4,414.93 117,603.1K
17:49 4,413.86 4,413.86 4,410.52 4,410.52 124,318.4K
17:50 4,411.89 4,412.14 4,411.37 4,412.13 62,514.2K
17:51 4,412.09 4,413.11 4,411.97 4,413.11 30,930.4K
17:52 4,412.98 4,415.14 4,412.74 4,414.95 56,021.7K
17:53 4,415.28 4,415.28 4,412.04 4,412.10 37,063.9K
17:54 4,412.18 4,412.18 4,410.24 4,411.14 117,260.6K
17:55 4,411.43 4,411.43 4,409.71 4,409.71 54,628.9K
17:56 4,410.95 4,411.99 4,410.20 4,411.22 46,169.6K
17:57 4,411.59 4,414.50 4,411.59 4,414.50 41,234.2K
17:58 4,414.09 4,415.50 4,414.09 4,415.50 51,203.5K
17:59 4,416.16 4,420.97 4,416.02 4,420.55 133,314.8K
18:00 4,420.12 4,420.48 4,419.34 4,420.06 125,952.4K
18:01 4,419.50 4,420.35 4,417.82 4,417.82 115,542.7K
18:02 4,416.60 4,416.74 4,414.81 4,416.74 117,915.8K
18:03 4,416.21 4,416.44 4,415.91 4,416.01 73,201.9K
18:04 4,416.06 4,418.69 4,416.06 4,418.03 85,491.5K
18:05 4,418.64 4,419.58 4,418.64 4,419.22 47,700.8K
18:06 4,419.16 4,419.42 4,418.76 4,419.41 35,687.9K
18:07 4,419.59 4,420.93 4,419.59 4,420.32 56,898.4K
18:08 4,420.34 4,421.39 4,420.34 4,421.31 41,536.2K
18:09 4,421.31 4,424.26 4,421.31 4,424.26 155,762.2K
18:10 4,424.07 4,425.83 4,423.54 4,425.83 160,776.0K
18:11 4,426.22 4,427.12 4,425.11 4,426.32 114,778.0K
18:12 4,426.10 4,426.11 4,425.22 4,425.59 90,200.1K
18:13 4,426.10 4,428.06 4,426.10 4,427.75 139,961.7K
18:14 4,427.97 4,430.32 4,427.97 4,430.32 145,995.0K
18:15 4,430.44 4,432.12 4,430.44 4,432.12 149,691.6K
18:16 4,432.80 4,433.55 4,432.67 4,433.55 280,841.6K
18:17 4,432.52 4,433.89 4,430.38 4,430.79 151,781.5K
18:18 4,430.78 4,431.61 4,429.49 4,430.29 218,834.5K
18:19 4,430.24 4,430.66 4,429.03 4,429.82 135,691.6K
18:20 4,429.85 4,431.81 4,429.56 4,431.55 118,602.4K
18:21 4,431.26 4,431.26 4,430.13 4,430.50 53,638.3K
18:22 4,430.62 4,430.78 4,429.88 4,430.14 74,069.4K
18:23 4,430.70 4,431.45 4,429.77 4,431.45 69,061.1K
18:24 4,431.32 4,432.38 4,431.32 4,432.38 88,076.4K
18:25 4,433.64 4,434.83 4,433.63 4,434.42 91,078.4K
18:26 4,434.54 4,434.66 4,433.91 4,433.91 67,288.0K
18:27 4,432.44 4,432.44 4,431.37 4,431.67 84,900.7K
18:28 4,431.72 4,432.06 4,428.25 4,428.25 76,095.3K
18:29 4,428.09 4,428.98 4,427.85 4,427.93 81,687.5K
18:30 4,428.50 4,430.50 4,428.50 4,430.33 45,147.7K
18:31 4,430.32 4,431.39 4,430.32 4,431.11 71,901.0K
18:32 4,431.04 4,433.64 4,431.04 4,433.64 65,082.8K
18:33 4,433.74 4,434.04 4,432.21 4,432.36 67,795.0K
18:34 4,431.89 4,431.89 4,430.79 4,430.79 30,646.9K
18:35 4,430.73 4,430.73 4,429.51 4,429.69 85,972.1K
18:36 4,429.44 4,429.44 4,428.58 4,428.65 41,064.1K
18:37 4,428.99 4,429.68 4,427.83 4,427.83 67,030.9K
18:38 4,426.73 4,427.38 4,426.73 4,427.18 64,365.2K
18:39 4,427.53 4,427.53 4,425.96 4,426.41 60,498.2K
18:40 4,426.04 4,426.04 4,426.04 4,426.04 4,391.5K
18:51 4,433.73 4,433.73 4,433.73 4,433.73 193,617.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible