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 4,481.70 4,486.31 4,477.90 4,478.84 248,541.9K
10:01 4,476.93 4,476.93 4,468.94 4,469.82 381,363.5K
10:02 4,470.62 4,473.00 4,470.62 4,472.88 257,565.2K
10:03 4,473.10 4,473.33 4,468.01 4,469.49 170,144.2K
10:04 4,469.72 4,470.98 4,468.84 4,469.33 197,616.3K
10:05 4,470.00 4,473.34 4,470.00 4,470.68 170,229.6K
10:06 4,470.24 4,473.84 4,470.24 4,472.61 285,532.6K
10:07 4,473.55 4,477.29 4,473.55 4,476.51 288,985.4K
10:08 4,476.25 4,479.14 4,476.07 4,479.14 148,988.4K
10:09 4,480.06 4,481.95 4,476.19 4,478.54 216,256.5K
10:10 4,478.74 4,478.74 4,472.80 4,474.67 198,806.6K
10:11 4,473.57 4,473.57 4,467.95 4,468.03 215,735.3K
10:12 4,470.07 4,471.20 4,467.85 4,468.14 156,241.8K
10:13 4,468.24 4,468.24 4,466.40 4,466.85 109,532.8K
10:14 4,466.10 4,467.87 4,466.10 4,467.38 114,628.8K
10:15 4,468.00 4,470.93 4,468.00 4,470.68 101,596.2K
10:16 4,470.72 4,472.88 4,470.72 4,472.88 75,993.2K
10:17 4,472.63 4,472.63 4,470.27 4,471.72 75,107.3K
10:18 4,471.92 4,474.47 4,471.92 4,474.47 48,510.9K
10:19 4,474.31 4,475.26 4,474.17 4,474.96 49,148.0K
10:20 4,475.37 4,475.85 4,472.81 4,472.81 109,862.9K
10:21 4,473.20 4,473.20 4,468.76 4,468.76 98,354.7K
10:22 4,468.53 4,469.10 4,468.35 4,468.47 90,647.0K
10:23 4,468.25 4,469.24 4,466.95 4,467.18 225,925.3K
10:24 4,466.85 4,466.85 4,463.56 4,464.57 127,524.9K
10:25 4,464.24 4,466.76 4,464.19 4,466.76 79,066.0K
10:26 4,467.86 4,468.41 4,465.91 4,465.91 79,132.9K
10:27 4,465.93 4,466.33 4,465.67 4,466.16 63,075.9K
10:28 4,466.02 4,466.11 4,465.66 4,465.90 28,139.4K
10:29 4,466.12 4,466.70 4,464.01 4,464.27 82,340.7K
10:30 4,464.01 4,465.47 4,464.01 4,465.47 119,969.9K
10:31 4,465.84 4,468.59 4,465.84 4,468.59 151,028.2K
10:32 4,468.45 4,469.99 4,468.30 4,469.99 103,270.7K
10:33 4,469.97 4,471.76 4,469.86 4,471.42 65,618.9K
10:34 4,471.18 4,471.18 4,469.83 4,469.90 43,157.3K
10:35 4,469.71 4,469.71 4,468.11 4,468.33 88,110.7K
10:36 4,468.77 4,469.26 4,468.25 4,468.56 70,475.9K
10:37 4,468.76 4,469.26 4,468.28 4,469.18 47,179.7K
10:38 4,469.11 4,470.41 4,468.21 4,468.56 87,954.2K
10:39 4,468.54 4,469.11 4,468.20 4,469.11 54,313.4K
10:40 4,468.63 4,469.72 4,468.63 4,469.60 56,549.3K
10:41 4,469.65 4,470.51 4,469.65 4,470.19 58,992.2K
10:42 4,470.29 4,470.87 4,470.29 4,470.87 40,634.7K
10:43 4,470.80 4,470.80 4,469.63 4,469.86 56,295.2K
10:44 4,469.38 4,469.92 4,468.81 4,468.84 69,534.4K
10:45 4,468.65 4,469.54 4,468.59 4,468.81 44,083.7K
10:46 4,468.74 4,468.77 4,466.35 4,466.35 102,784.0K
10:47 4,464.52 4,464.64 4,463.27 4,464.23 108,041.2K
10:48 4,464.07 4,464.76 4,461.37 4,461.37 99,460.3K
10:49 4,461.31 4,462.30 4,461.27 4,462.30 68,306.7K
10:50 4,462.29 4,462.39 4,461.27 4,461.78 72,042.4K
10:51 4,461.68 4,461.68 4,459.25 4,459.45 156,408.2K
10:52 4,459.75 4,460.31 4,458.36 4,458.54 55,926.9K
10:53 4,458.53 4,458.53 4,456.37 4,456.37 163,718.0K
10:54 4,456.56 4,457.70 4,456.56 4,457.70 76,323.0K
10:55 4,457.16 4,457.73 4,457.14 4,457.55 89,586.0K
10:56 4,458.09 4,459.44 4,458.09 4,459.42 87,790.7K
10:57 4,460.07 4,460.81 4,460.07 4,460.81 46,371.7K
10:58 4,460.92 4,461.35 4,459.91 4,459.91 53,201.8K
10:59 4,459.96 4,460.53 4,459.96 4,460.04 38,147.8K
11:00 4,459.92 4,459.95 4,459.23 4,459.32 71,127.3K
11:01 4,459.28 4,459.28 4,457.56 4,458.02 114,521.7K
11:02 4,458.03 4,458.03 4,457.11 4,457.16 72,853.1K
11:03 4,457.17 4,458.52 4,456.94 4,457.55 194,097.6K
11:04 4,457.21 4,457.58 4,456.21 4,457.58 72,604.2K
11:05 4,457.80 4,459.24 4,457.80 4,459.24 102,316.5K
11:06 4,459.20 4,461.37 4,459.00 4,460.64 88,695.5K
11:07 4,462.13 4,462.72 4,461.80 4,462.72 125,276.0K
11:08 4,462.72 4,463.17 4,461.58 4,461.58 75,937.2K
11:09 4,462.00 4,462.21 4,461.17 4,462.21 75,563.7K
11:10 4,462.65 4,464.30 4,462.65 4,464.05 69,739.8K
11:11 4,463.77 4,464.74 4,463.46 4,463.46 98,871.3K
11:12 4,463.71 4,469.72 4,463.71 4,469.72 122,442.9K
11:13 4,469.67 4,473.02 4,469.00 4,473.02 354,402.9K
11:14 4,473.68 4,473.87 4,472.56 4,473.87 137,530.9K
11:15 4,474.17 4,474.21 4,471.19 4,471.19 88,567.1K
11:16 4,470.41 4,470.89 4,469.92 4,470.86 76,138.4K
11:17 4,471.17 4,471.84 4,470.28 4,470.69 53,577.2K
11:18 4,470.54 4,471.42 4,470.54 4,471.22 37,696.2K
11:19 4,471.32 4,475.29 4,471.20 4,475.29 218,740.8K
11:20 4,475.85 4,478.08 4,474.90 4,478.08 258,502.7K
11:21 4,478.58 4,479.73 4,478.24 4,479.73 217,417.4K
11:22 4,479.81 4,481.66 4,479.81 4,481.31 219,471.2K
11:23 4,482.49 4,482.89 4,480.97 4,482.08 215,315.9K
11:24 4,482.42 4,484.68 4,482.16 4,484.51 158,234.5K
11:25 4,484.53 4,486.52 4,484.41 4,486.52 351,211.1K
11:26 4,486.37 4,488.66 4,486.37 4,488.66 452,847.2K
11:27 4,488.31 4,492.32 4,488.31 4,492.20 325,053.3K
11:28 4,492.41 4,492.59 4,490.75 4,490.75 212,919.2K
11:29 4,490.55 4,493.84 4,490.55 4,493.00 235,594.7K
11:30 4,492.90 4,493.39 4,491.67 4,491.67 188,619.9K
11:31 4,489.32 4,489.35 4,487.57 4,487.76 248,655.8K
11:32 4,487.89 4,487.95 4,486.45 4,486.45 155,042.6K
11:33 4,486.36 4,487.83 4,485.91 4,487.48 119,172.0K
11:34 4,487.72 4,489.29 4,487.54 4,488.19 93,781.4K
11:35 4,488.19 4,489.88 4,488.19 4,489.83 55,664.1K
11:36 4,490.16 4,490.16 4,489.57 4,489.68 62,013.7K
11:37 4,489.92 4,490.14 4,489.69 4,490.07 117,877.2K
11:38 4,490.16 4,490.25 4,488.90 4,489.03 90,521.0K
11:39 4,489.49 4,491.90 4,489.20 4,491.90 202,496.3K
11:40 4,492.25 4,497.09 4,492.25 4,497.00 258,459.5K
11:41 4,497.24 4,497.24 4,496.11 4,496.43 168,118.0K
11:42 4,497.07 4,497.78 4,496.13 4,497.58 209,980.9K
11:43 4,497.39 4,499.95 4,497.39 4,499.89 171,869.1K
11:44 4,500.01 4,500.34 4,499.26 4,499.76 128,724.5K
11:45 4,500.13 4,500.13 4,498.02 4,499.70 179,420.6K
11:46 4,499.43 4,501.68 4,499.42 4,501.56 116,289.6K
11:47 4,501.93 4,502.73 4,501.83 4,502.73 216,197.0K
11:48 4,500.99 4,500.99 4,499.43 4,500.04 134,913.0K
11:49 4,500.81 4,500.81 4,498.27 4,498.31 88,545.2K
11:50 4,498.83 4,499.24 4,498.72 4,498.99 69,091.1K
11:51 4,499.06 4,499.06 4,495.89 4,495.98 231,679.5K
11:52 4,496.00 4,497.15 4,496.00 4,496.43 109,352.0K
11:53 4,496.43 4,496.62 4,495.03 4,495.08 86,561.0K
11:54 4,494.38 4,494.68 4,494.14 4,494.60 100,698.8K
11:55 4,494.78 4,495.42 4,494.50 4,495.42 82,987.7K
11:56 4,495.31 4,498.35 4,495.31 4,498.35 184,825.3K
11:57 4,498.84 4,498.84 4,497.68 4,498.37 120,289.2K
11:58 4,498.42 4,498.42 4,497.01 4,498.21 154,441.9K
11:59 4,499.93 4,502.70 4,499.93 4,502.50 286,931.3K
12:00 4,503.13 4,503.34 4,500.51 4,501.14 190,211.9K
12:01 4,500.25 4,500.35 4,499.67 4,500.35 105,309.8K
12:02 4,500.78 4,501.75 4,500.64 4,501.75 140,345.5K
12:03 4,501.81 4,503.79 4,501.68 4,503.79 197,913.5K
12:04 4,503.40 4,504.21 4,503.40 4,503.87 119,841.6K
12:05 4,503.17 4,503.91 4,501.79 4,503.91 359,561.7K
12:06 4,505.75 4,509.14 4,505.35 4,509.14 203,766.6K
12:07 4,510.24 4,510.27 4,509.24 4,510.01 183,085.0K
12:08 4,510.50 4,512.43 4,509.89 4,512.43 247,718.1K
12:09 4,512.39 4,513.06 4,511.54 4,512.81 244,385.7K
12:10 4,513.35 4,513.61 4,511.70 4,512.25 166,947.1K
12:11 4,513.10 4,515.88 4,513.10 4,515.88 132,961.1K
12:12 4,515.40 4,516.78 4,515.40 4,516.78 187,443.7K
12:13 4,517.33 4,519.07 4,517.29 4,518.75 310,644.6K
12:14 4,519.31 4,519.88 4,518.93 4,519.88 161,158.2K
12:15 4,518.79 4,519.85 4,518.07 4,519.85 296,904.7K
12:16 4,519.52 4,521.68 4,519.52 4,521.68 204,691.8K
12:17 4,522.24 4,526.12 4,522.24 4,525.38 394,814.8K
12:18 4,525.73 4,525.73 4,523.07 4,524.13 259,311.8K
12:19 4,524.10 4,524.10 4,522.06 4,522.37 186,788.6K
12:20 4,522.65 4,522.65 4,521.43 4,521.67 156,135.0K
12:21 4,522.12 4,522.21 4,520.78 4,521.77 251,043.5K
12:22 4,521.99 4,521.99 4,521.45 4,521.53 142,108.4K
12:23 4,521.77 4,521.77 4,520.41 4,520.71 170,670.0K
12:24 4,520.55 4,520.67 4,516.43 4,516.43 237,449.5K
12:25 4,516.16 4,517.10 4,513.78 4,513.78 269,486.2K
12:26 4,514.62 4,515.53 4,513.94 4,514.14 155,807.0K
12:27 4,514.08 4,515.29 4,514.03 4,514.70 143,969.1K
12:28 4,514.75 4,514.98 4,512.42 4,513.28 213,250.3K
12:29 4,512.80 4,512.95 4,510.73 4,510.73 120,406.6K
12:30 4,512.19 4,514.29 4,512.18 4,514.29 147,773.4K
12:31 4,514.24 4,515.93 4,514.15 4,515.93 121,196.7K
12:32 4,515.58 4,515.58 4,514.81 4,515.18 71,927.9K
12:33 4,515.34 4,515.48 4,515.07 4,515.23 72,945.9K
12:34 4,515.33 4,515.93 4,514.04 4,514.04 137,544.0K
12:35 4,514.50 4,514.95 4,513.69 4,513.69 106,726.3K
12:36 4,513.84 4,514.72 4,513.41 4,513.41 108,752.3K
12:37 4,512.80 4,512.80 4,509.87 4,509.87 307,992.7K
12:38 4,509.12 4,509.62 4,507.92 4,509.23 162,660.7K
12:39 4,509.26 4,509.26 4,507.49 4,507.70 159,418.9K
12:40 4,506.63 4,506.82 4,505.32 4,505.32 229,091.4K
12:41 4,504.95 4,505.38 4,504.95 4,505.28 102,318.6K
12:42 4,504.89 4,504.89 4,503.08 4,503.34 125,612.3K
12:43 4,503.90 4,504.01 4,500.91 4,500.91 233,964.5K
12:44 4,500.69 4,501.29 4,500.69 4,501.15 153,806.5K
12:45 4,501.28 4,502.26 4,501.28 4,501.68 153,595.3K
12:46 4,501.22 4,501.39 4,499.62 4,499.73 159,504.6K
12:47 4,499.69 4,501.56 4,499.69 4,501.56 172,588.2K
12:48 4,500.86 4,500.86 4,499.81 4,500.58 161,502.1K
12:49 4,500.52 4,502.33 4,500.43 4,501.02 153,528.5K
12:50 4,501.05 4,502.42 4,501.00 4,502.42 82,249.3K
12:51 4,502.92 4,506.68 4,502.86 4,506.50 185,063.9K
12:52 4,507.29 4,507.35 4,504.70 4,504.70 162,472.8K
12:53 4,504.24 4,505.73 4,504.24 4,505.73 68,247.2K
12:54 4,506.02 4,507.66 4,505.41 4,507.66 220,278.9K
12:55 4,508.03 4,519.21 4,508.03 4,517.36 632,203.3K
12:56 4,517.92 4,519.87 4,517.92 4,519.34 420,310.4K
12:57 4,518.88 4,520.45 4,518.56 4,518.56 276,740.4K
12:58 4,518.24 4,519.36 4,517.97 4,518.91 213,957.4K
12:59 4,518.25 4,522.19 4,518.25 4,519.54 336,252.4K
13:00 4,521.32 4,521.52 4,516.25 4,516.66 321,503.5K
13:01 4,516.76 4,516.84 4,515.35 4,516.29 153,654.7K
13:02 4,515.85 4,516.31 4,514.71 4,516.13 145,300.8K
13:03 4,516.16 4,516.16 4,514.63 4,514.87 126,337.9K
13:04 4,515.81 4,516.00 4,511.55 4,511.55 206,044.1K
13:05 4,510.06 4,510.63 4,509.70 4,510.60 110,539.5K
13:06 4,512.78 4,514.26 4,512.78 4,513.45 112,602.0K
13:07 4,513.56 4,514.16 4,512.91 4,513.31 113,806.7K
13:08 4,513.34 4,515.88 4,513.34 4,515.88 82,049.9K
13:09 4,515.79 4,516.01 4,515.30 4,515.44 109,688.8K
13:10 4,515.29 4,517.63 4,515.29 4,517.63 317,452.1K
13:11 4,517.47 4,520.47 4,517.31 4,520.47 338,614.6K
13:12 4,521.48 4,521.48 4,519.75 4,520.78 259,389.9K
13:13 4,518.89 4,521.88 4,518.86 4,521.65 306,103.9K
13:14 4,522.19 4,524.14 4,521.54 4,524.14 294,817.4K
13:15 4,524.58 4,524.85 4,523.97 4,524.71 257,194.3K
13:16 4,524.55 4,526.78 4,523.73 4,526.78 235,550.9K
13:17 4,527.05 4,527.38 4,522.80 4,522.80 226,469.0K
13:18 4,522.87 4,522.94 4,521.85 4,522.01 173,747.2K
13:19 4,522.38 4,522.38 4,519.24 4,519.95 170,435.4K
13:20 4,520.10 4,522.52 4,518.48 4,522.52 331,041.4K
13:21 4,523.18 4,523.18 4,521.00 4,522.36 275,414.5K
13:22 4,522.11 4,522.11 4,520.74 4,521.25 321,219.1K
13:23 4,520.30 4,522.66 4,520.30 4,522.28 220,966.3K
13:24 4,522.18 4,522.68 4,521.37 4,521.53 111,816.4K
13:25 4,520.80 4,520.80 4,519.21 4,519.21 195,998.9K
13:26 4,518.24 4,518.24 4,514.83 4,515.23 372,030.6K
13:27 4,515.21 4,516.07 4,514.15 4,515.98 137,292.6K
13:28 4,516.30 4,518.65 4,516.30 4,518.38 99,399.2K
13:29 4,518.23 4,519.95 4,518.08 4,519.95 149,830.7K
13:30 4,519.74 4,519.74 4,518.85 4,519.59 103,835.4K
13:31 4,521.13 4,521.19 4,519.60 4,520.14 139,031.7K
13:32 4,520.55 4,520.55 4,519.66 4,520.01 91,904.0K
13:33 4,520.10 4,521.68 4,520.10 4,521.68 80,112.0K
13:34 4,521.82 4,522.67 4,519.12 4,519.12 119,965.1K
13:35 4,517.90 4,518.14 4,517.03 4,517.34 131,116.1K
13:36 4,517.71 4,518.51 4,517.06 4,517.06 109,925.4K
13:37 4,516.74 4,519.28 4,516.55 4,518.88 133,454.1K
13:38 4,519.32 4,519.32 4,517.75 4,518.41 58,020.9K
13:39 4,517.84 4,518.03 4,515.16 4,515.61 125,062.4K
13:40 4,515.54 4,515.54 4,512.13 4,512.42 230,063.3K
13:41 4,512.29 4,513.92 4,512.29 4,512.98 125,739.9K
13:42 4,512.97 4,516.91 4,512.97 4,516.91 122,214.4K
13:43 4,516.93 4,516.93 4,513.18 4,513.19 137,294.5K
13:44 4,513.05 4,514.33 4,513.05 4,514.11 106,188.3K
13:45 4,514.22 4,514.22 4,513.14 4,513.39 62,925.7K
13:46 4,513.55 4,513.55 4,512.93 4,513.30 60,828.5K
13:47 4,513.16 4,513.80 4,512.88 4,513.64 100,612.9K
13:48 4,514.34 4,514.61 4,513.43 4,513.43 72,881.9K
13:49 4,512.62 4,512.62 4,511.39 4,512.09 102,648.9K
13:50 4,511.52 4,512.25 4,511.52 4,512.19 95,226.0K
13:51 4,512.30 4,513.69 4,511.80 4,513.38 68,767.5K
13:52 4,513.61 4,513.61 4,512.42 4,512.70 42,360.2K
13:53 4,512.60 4,512.61 4,509.00 4,509.00 127,744.7K
13:54 4,509.13 4,509.89 4,508.39 4,509.89 107,014.1K
13:55 4,510.59 4,510.59 4,509.08 4,509.08 54,681.1K
13:56 4,509.33 4,510.25 4,509.22 4,509.82 45,561.3K
13:57 4,510.34 4,511.13 4,510.19 4,510.82 54,803.9K
13:58 4,510.82 4,512.07 4,510.61 4,511.86 46,455.4K
13:59 4,511.52 4,511.93 4,510.32 4,510.58 60,365.1K
14:00 4,510.72 4,511.71 4,510.72 4,511.14 49,808.7K
14:01 4,510.90 4,510.97 4,509.77 4,510.14 38,438.2K
14:02 4,509.04 4,509.26 4,507.48 4,507.77 254,747.6K
14:03 4,506.32 4,507.57 4,506.32 4,507.24 97,137.2K
14:04 4,506.97 4,509.12 4,506.97 4,509.12 67,423.4K
14:05 4,508.45 4,508.95 4,507.34 4,507.34 53,224.9K
14:06 4,507.30 4,507.35 4,505.65 4,505.68 146,669.9K
14:07 4,505.82 4,505.85 4,502.76 4,502.76 138,883.3K
14:08 4,503.03 4,503.03 4,501.37 4,501.64 133,366.2K
14:09 4,501.07 4,501.07 4,499.50 4,499.71 161,036.8K
14:10 4,499.35 4,499.35 4,496.53 4,496.64 192,522.8K
14:11 4,496.81 4,496.90 4,496.01 4,496.32 130,478.7K
14:12 4,496.15 4,496.47 4,495.94 4,495.94 92,379.4K
14:13 4,496.20 4,497.32 4,496.19 4,497.19 111,898.7K
14:14 4,497.40 4,498.35 4,496.86 4,498.12 118,316.5K
14:15 4,498.08 4,498.16 4,497.25 4,497.63 121,545.2K
14:16 4,497.21 4,498.05 4,497.16 4,497.57 68,484.2K
14:17 4,497.60 4,498.09 4,497.06 4,498.06 59,466.9K
14:18 4,496.82 4,497.75 4,496.82 4,497.53 64,430.0K
14:19 4,498.07 4,498.38 4,497.35 4,497.44 57,259.8K
14:20 4,497.30 4,497.30 4,494.94 4,494.94 67,412.4K
14:21 4,494.74 4,495.04 4,493.06 4,493.55 127,028.4K
14:22 4,494.07 4,494.14 4,493.19 4,493.19 87,144.8K
14:23 4,493.66 4,494.02 4,493.26 4,494.02 75,968.5K
14:24 4,493.49 4,493.53 4,492.97 4,493.00 83,914.9K
14:25 4,493.07 4,495.65 4,493.07 4,495.65 105,046.6K
14:26 4,495.56 4,495.56 4,494.11 4,494.57 47,837.9K
14:27 4,494.60 4,494.76 4,491.61 4,491.67 119,077.1K
14:28 4,491.82 4,491.82 4,490.22 4,490.42 55,557.0K
14:29 4,490.67 4,491.51 4,490.39 4,491.51 58,981.8K
14:30 4,491.01 4,491.11 4,489.79 4,489.79 47,235.4K
14:31 4,489.91 4,489.91 4,488.91 4,489.24 120,279.7K
14:32 4,488.75 4,489.58 4,488.39 4,489.56 73,324.2K
14:33 4,490.51 4,493.17 4,490.50 4,492.98 126,168.0K
14:34 4,493.11 4,495.16 4,493.07 4,495.16 92,553.5K
14:35 4,495.35 4,495.74 4,494.38 4,494.43 62,900.7K
14:36 4,494.63 4,494.63 4,492.28 4,492.66 61,625.7K
14:37 4,492.45 4,494.49 4,492.45 4,493.93 56,963.3K
14:38 4,493.98 4,494.83 4,493.98 4,494.00 44,590.0K
14:39 4,493.85 4,493.85 4,492.23 4,492.25 38,389.8K
14:40 4,492.35 4,492.35 4,491.64 4,491.94 31,303.6K
14:41 4,491.49 4,492.27 4,491.06 4,492.27 54,007.1K
14:42 4,492.57 4,495.29 4,492.57 4,495.29 121,305.3K
14:43 4,495.41 4,498.15 4,495.41 4,497.88 155,209.8K
14:44 4,498.41 4,501.20 4,498.12 4,500.73 118,553.7K
14:45 4,500.95 4,500.95 4,498.96 4,500.08 97,501.9K
14:46 4,500.40 4,500.88 4,500.07 4,500.88 60,902.8K
14:47 4,501.09 4,501.57 4,500.78 4,501.38 64,766.7K
14:48 4,501.47 4,501.47 4,500.28 4,500.80 58,316.2K
14:49 4,500.46 4,500.46 4,498.96 4,498.96 56,343.4K
14:50 4,498.80 4,499.52 4,498.64 4,499.29 68,106.1K
14:51 4,499.07 4,499.19 4,498.25 4,498.25 44,917.9K
14:52 4,498.25 4,498.25 4,497.00 4,497.04 54,493.7K
14:53 4,497.62 4,498.73 4,497.62 4,498.68 48,355.4K
14:54 4,498.24 4,498.24 4,494.75 4,494.93 85,200.1K
14:55 4,494.54 4,496.26 4,494.54 4,495.63 45,502.1K
14:56 4,495.27 4,496.29 4,495.27 4,496.06 36,933.0K
14:57 4,496.18 4,496.43 4,495.28 4,496.08 54,940.7K
14:58 4,496.03 4,497.13 4,495.82 4,496.89 47,130.0K
14:59 4,497.00 4,497.60 4,496.92 4,497.55 40,722.2K
15:00 4,499.17 4,509.33 4,499.17 4,509.33 265,723.2K
15:01 4,510.24 4,514.84 4,510.24 4,513.44 313,990.7K
15:02 4,512.82 4,521.81 4,512.82 4,520.27 565,868.0K
15:03 4,518.91 4,519.74 4,517.07 4,519.60 280,753.8K
15:04 4,520.03 4,523.55 4,519.59 4,523.44 269,063.2K
15:05 4,524.22 4,528.35 4,524.20 4,528.28 289,065.8K
15:06 4,527.26 4,530.57 4,526.86 4,530.57 303,260.5K
15:07 4,531.32 4,534.21 4,530.49 4,530.49 507,790.7K
15:08 4,530.13 4,535.46 4,530.13 4,535.46 394,029.7K
15:09 4,536.12 4,536.40 4,535.07 4,535.97 299,081.1K
15:10 4,535.22 4,538.74 4,535.22 4,535.63 438,127.0K
15:11 4,534.32 4,535.12 4,530.92 4,530.92 449,973.9K
15:12 4,532.69 4,534.37 4,532.08 4,534.37 427,829.7K
15:13 4,533.29 4,533.29 4,530.75 4,530.75 423,356.9K
15:14 4,529.14 4,530.62 4,527.44 4,528.93 632,257.4K
15:15 4,527.12 4,527.22 4,524.75 4,524.75 621,958.2K
15:16 4,524.68 4,527.45 4,521.88 4,527.45 519,716.6K
15:17 4,527.64 4,527.64 4,523.19 4,523.19 498,451.1K
15:18 4,523.88 4,525.43 4,521.59 4,521.59 570,811.6K
15:19 4,521.26 4,521.26 4,519.31 4,519.91 513,591.2K
15:20 4,520.11 4,520.11 4,517.70 4,517.70 482,949.8K
15:21 4,518.61 4,519.30 4,517.14 4,517.14 521,297.5K
15:22 4,517.23 4,518.62 4,516.55 4,517.09 506,564.0K
15:23 4,516.77 4,519.73 4,516.26 4,518.37 472,254.7K
15:24 4,519.02 4,520.72 4,518.60 4,520.19 580,964.0K
15:25 4,520.35 4,520.99 4,514.64 4,514.64 534,917.5K
15:26 4,514.98 4,516.11 4,513.05 4,513.94 596,092.8K
15:27 4,515.15 4,518.48 4,514.57 4,517.68 504,035.0K
15:28 4,517.33 4,518.26 4,516.49 4,516.80 489,087.8K
15:29 4,516.67 4,516.67 4,514.69 4,516.27 464,894.5K
15:30 4,517.08 4,519.84 4,517.08 4,518.54 676,139.9K
15:31 4,519.64 4,519.90 4,517.40 4,517.57 499,761.0K
15:32 4,518.46 4,519.02 4,517.12 4,517.19 481,320.4K
15:33 4,517.40 4,522.23 4,517.16 4,521.93 509,881.4K
15:34 4,521.60 4,521.60 4,519.37 4,520.72 508,551.1K
15:35 4,520.49 4,521.65 4,519.70 4,521.55 437,304.9K
15:36 4,521.18 4,524.21 4,521.18 4,523.94 576,318.3K
15:37 4,524.48 4,525.34 4,524.48 4,524.90 536,434.8K
15:38 4,524.86 4,524.86 4,522.46 4,524.00 468,629.2K
15:39 4,523.49 4,525.57 4,523.45 4,523.85 447,426.5K
15:40 4,523.72 4,526.82 4,523.72 4,526.82 588,947.0K
15:41 4,526.74 4,527.21 4,525.57 4,525.73 423,004.2K
15:42 4,525.74 4,526.45 4,524.99 4,525.67 452,438.3K
15:43 4,526.32 4,526.51 4,523.14 4,523.14 503,617.1K
15:44 4,522.10 4,522.61 4,518.67 4,518.81 524,101.8K
15:45 4,518.02 4,518.31 4,512.73 4,513.16 533,129.9K
15:46 4,512.74 4,513.12 4,511.47 4,512.56 579,179.5K
15:47 4,512.59 4,516.08 4,512.59 4,516.08 535,456.8K
15:48 4,517.63 4,519.63 4,517.63 4,519.23 629,399.7K
15:49 4,518.47 4,520.62 4,518.47 4,520.26 471,906.9K
15:50 4,520.27 4,527.25 4,520.27 4,526.98 645,408.4K
15:51 4,526.91 4,528.59 4,526.91 4,528.42 479,908.5K
15:52 4,528.74 4,529.94 4,528.60 4,529.94 530,232.9K
15:53 4,530.02 4,531.14 4,528.66 4,528.76 520,102.9K
15:54 4,528.97 4,528.97 4,524.43 4,524.83 481,482.5K
15:55 4,524.58 4,526.10 4,524.00 4,526.10 519,354.0K
15:56 4,525.97 4,526.25 4,524.99 4,525.70 431,568.6K
15:57 4,525.75 4,525.75 4,522.84 4,522.90 438,823.9K
15:58 4,522.90 4,525.98 4,521.98 4,525.36 559,771.6K
15:59 4,525.86 4,529.23 4,525.71 4,529.23 416,747.5K
16:00 4,529.57 4,531.65 4,527.02 4,527.02 316,253.4K
16:01 4,527.01 4,527.01 4,521.04 4,521.62 217,290.1K
16:02 4,522.21 4,522.41 4,515.29 4,515.96 259,743.0K
16:03 4,517.03 4,520.61 4,517.03 4,520.52 151,703.9K
16:04 4,521.54 4,521.87 4,515.92 4,515.92 111,911.2K
16:05 4,515.49 4,515.55 4,514.65 4,515.55 133,203.9K
16:06 4,514.17 4,517.07 4,514.00 4,517.07 82,137.2K
16:07 4,516.24 4,516.32 4,513.42 4,514.38 61,721.5K
16:08 4,513.97 4,516.62 4,513.82 4,516.62 82,501.1K
16:09 4,516.27 4,517.48 4,514.90 4,514.90 85,245.8K
16:10 4,514.92 4,517.90 4,514.72 4,517.77 101,168.0K
16:11 4,518.27 4,521.60 4,518.27 4,521.60 140,572.1K
16:12 4,521.16 4,522.52 4,518.91 4,518.91 114,673.1K
16:13 4,519.29 4,519.29 4,517.51 4,517.59 59,210.3K
16:14 4,516.02 4,516.12 4,510.21 4,510.21 162,463.9K
16:15 4,507.24 4,507.63 4,501.88 4,501.88 527,809.9K
16:16 4,500.49 4,501.11 4,496.79 4,496.79 518,260.6K
16:17 4,497.03 4,499.08 4,497.03 4,497.71 166,631.8K
16:18 4,498.04 4,499.31 4,497.54 4,498.09 196,252.6K
16:19 4,498.17 4,498.58 4,496.90 4,497.26 132,715.0K
16:20 4,496.43 4,498.59 4,496.23 4,498.09 162,431.6K
16:21 4,498.48 4,498.48 4,496.18 4,497.56 142,901.1K
16:22 4,497.80 4,499.75 4,497.80 4,499.75 115,666.6K
16:23 4,500.27 4,502.54 4,500.27 4,502.54 107,024.0K
16:24 4,502.41 4,504.55 4,502.41 4,504.55 84,881.0K
16:25 4,504.41 4,504.41 4,500.83 4,501.91 104,234.9K
16:26 4,501.55 4,502.65 4,501.36 4,501.36 111,169.3K
16:27 4,499.45 4,499.67 4,496.69 4,496.69 144,900.7K
16:28 4,497.93 4,499.53 4,496.99 4,497.65 117,592.3K
16:29 4,497.82 4,499.99 4,497.70 4,499.99 75,353.7K
16:30 4,500.68 4,500.82 4,497.84 4,497.84 131,371.9K
16:31 4,498.20 4,498.20 4,493.40 4,493.40 210,229.2K
16:32 4,493.86 4,493.86 4,492.94 4,492.94 110,579.0K
16:33 4,492.95 4,492.95 4,491.61 4,492.45 128,431.2K
16:34 4,492.46 4,492.46 4,490.26 4,490.26 150,915.6K
16:35 4,490.32 4,490.32 4,487.50 4,488.04 225,734.4K
16:36 4,488.68 4,490.49 4,488.68 4,489.58 148,777.8K
16:37 4,489.99 4,491.00 4,489.99 4,490.62 126,899.0K
16:38 4,492.48 4,493.01 4,491.71 4,492.88 98,292.4K
16:39 4,492.86 4,493.68 4,492.86 4,493.38 70,542.9K
16:40 4,493.02 4,493.02 4,490.21 4,490.21 78,729.5K
16:41 4,489.99 4,489.99 4,487.31 4,487.31 169,622.1K
16:42 4,487.13 4,487.76 4,486.32 4,487.64 196,497.2K
16:43 4,487.78 4,488.11 4,486.20 4,487.55 133,897.2K
16:44 4,487.35 4,487.61 4,486.11 4,486.11 134,007.5K
16:45 4,487.11 4,490.69 4,487.09 4,489.90 158,988.3K
16:46 4,489.29 4,489.69 4,488.86 4,488.86 146,058.1K
16:47 4,489.09 4,489.27 4,487.37 4,487.63 233,182.2K
16:48 4,487.32 4,487.57 4,486.03 4,487.51 115,299.5K
16:49 4,487.26 4,490.65 4,487.18 4,489.58 154,878.9K
16:50 4,490.43 4,493.85 4,490.00 4,493.34 159,728.2K
16:51 4,494.23 4,495.06 4,494.10 4,494.59 130,960.0K
16:52 4,493.55 4,497.68 4,493.05 4,497.68 185,413.5K
16:53 4,498.21 4,498.21 4,495.45 4,497.76 105,797.3K
16:54 4,497.83 4,497.83 4,493.35 4,493.63 109,028.9K
16:55 4,493.92 4,496.82 4,492.80 4,496.27 87,335.5K
16:56 4,496.34 4,498.20 4,496.24 4,496.24 68,023.2K
16:57 4,494.46 4,495.60 4,494.37 4,495.14 57,444.8K
16:58 4,495.03 4,495.03 4,490.84 4,490.98 94,531.1K
16:59 4,490.14 4,492.29 4,489.04 4,492.29 89,394.1K
17:00 4,492.78 4,492.81 4,490.58 4,490.58 45,786.1K
17:01 4,490.88 4,492.32 4,490.88 4,492.32 68,967.8K
17:02 4,492.69 4,495.03 4,492.69 4,495.03 59,713.2K
17:03 4,494.83 4,496.10 4,494.64 4,496.05 36,886.1K
17:04 4,495.82 4,497.83 4,495.48 4,497.83 58,323.4K
17:05 4,498.01 4,499.80 4,496.81 4,499.80 121,183.3K
17:06 4,499.75 4,501.50 4,499.69 4,501.50 101,722.1K
17:07 4,501.17 4,501.17 4,496.94 4,497.32 79,332.0K
17:08 4,498.39 4,499.31 4,498.39 4,498.82 57,246.5K
17:09 4,500.30 4,502.36 4,500.27 4,501.69 107,938.7K
17:10 4,500.64 4,501.01 4,500.44 4,501.01 124,736.9K
17:11 4,500.89 4,503.61 4,500.89 4,503.61 73,626.9K
17:12 4,503.54 4,506.01 4,503.54 4,504.87 171,446.4K
17:13 4,504.38 4,505.89 4,504.38 4,504.71 86,735.7K
17:14 4,503.59 4,504.08 4,502.20 4,504.08 87,939.2K
17:15 4,504.06 4,504.06 4,502.51 4,503.22 53,467.0K
17:16 4,503.01 4,503.30 4,501.04 4,501.55 69,435.2K
17:17 4,501.91 4,505.20 4,501.91 4,505.20 100,057.4K
17:18 4,505.00 4,505.00 4,502.42 4,502.91 77,135.3K
17:19 4,503.23 4,503.23 4,499.28 4,499.28 168,331.1K
17:20 4,499.84 4,499.84 4,495.34 4,495.45 187,623.3K
17:21 4,495.44 4,496.87 4,495.31 4,495.36 58,353.9K
17:22 4,495.48 4,495.75 4,492.16 4,492.19 132,700.5K
17:23 4,491.79 4,493.89 4,491.79 4,493.89 126,055.6K
17:24 4,494.60 4,495.72 4,494.60 4,494.71 92,996.5K
17:25 4,495.76 4,498.75 4,495.76 4,498.75 127,989.0K
17:26 4,498.73 4,502.13 4,498.73 4,500.96 90,875.2K
17:27 4,501.76 4,501.76 4,500.08 4,500.08 82,826.9K
17:28 4,500.19 4,500.82 4,499.58 4,500.26 92,509.4K
17:29 4,500.64 4,504.84 4,500.64 4,504.84 96,668.8K
17:30 4,503.98 4,503.98 4,501.91 4,502.30 117,755.4K
17:31 4,502.38 4,502.87 4,500.94 4,501.98 134,530.5K
17:32 4,501.57 4,505.39 4,501.44 4,505.39 71,544.5K
17:33 4,505.07 4,506.22 4,504.71 4,504.71 73,292.5K
17:34 4,505.48 4,508.57 4,505.48 4,507.86 91,224.9K
17:35 4,507.61 4,508.12 4,505.69 4,507.95 120,617.6K
17:36 4,508.47 4,508.47 4,506.60 4,507.20 110,685.3K
17:37 4,507.76 4,507.80 4,506.53 4,506.74 87,983.3K
17:38 4,507.08 4,507.08 4,505.12 4,505.52 111,518.4K
17:39 4,505.64 4,505.95 4,504.42 4,505.87 77,934.4K
17:40 4,505.68 4,506.25 4,504.51 4,504.51 113,342.2K
17:41 4,505.63 4,505.63 4,503.16 4,503.16 95,441.1K
17:42 4,502.63 4,502.63 4,498.81 4,498.86 133,387.2K
17:43 4,495.37 4,496.46 4,495.37 4,496.06 143,516.7K
17:44 4,495.87 4,496.86 4,495.65 4,496.77 97,474.5K
17:45 4,496.93 4,497.30 4,493.75 4,493.95 141,093.8K
17:46 4,493.01 4,493.01 4,489.89 4,490.17 147,099.4K
17:47 4,490.50 4,493.37 4,490.12 4,493.10 107,854.0K
17:48 4,493.16 4,495.53 4,493.15 4,495.53 83,914.7K
17:49 4,495.53 4,495.56 4,493.09 4,493.77 75,333.3K
17:50 4,493.71 4,493.99 4,492.39 4,492.56 103,346.3K
17:51 4,492.19 4,492.19 4,490.90 4,491.50 85,565.8K
17:52 4,490.00 4,490.09 4,483.19 4,484.31 424,761.9K
17:53 4,484.00 4,484.44 4,481.13 4,481.13 261,861.2K
17:54 4,480.86 4,480.86 4,476.71 4,476.71 246,881.1K
17:55 4,476.39 4,479.30 4,475.35 4,479.30 165,001.1K
17:56 4,480.69 4,482.09 4,479.18 4,481.04 127,564.0K
17:57 4,481.30 4,482.36 4,480.37 4,480.81 129,904.5K
17:58 4,482.40 4,484.83 4,482.40 4,484.83 100,064.5K
17:59 4,484.89 4,486.52 4,484.83 4,486.52 114,051.5K
18:00 4,484.33 4,484.33 4,482.97 4,484.23 125,487.7K
18:01 4,483.34 4,483.34 4,479.71 4,480.69 119,404.6K
18:02 4,479.60 4,479.60 4,477.24 4,478.64 155,797.5K
18:03 4,478.53 4,481.53 4,478.53 4,481.09 87,514.7K
18:04 4,480.92 4,481.52 4,480.11 4,481.43 80,441.4K
18:05 4,481.66 4,481.66 4,479.25 4,479.25 75,166.1K
18:06 4,479.70 4,480.28 4,479.14 4,479.59 123,059.6K
18:07 4,479.90 4,482.17 4,479.90 4,481.53 88,309.9K
18:08 4,480.95 4,481.56 4,480.47 4,481.51 74,477.7K
18:09 4,481.80 4,481.80 4,481.14 4,481.70 70,143.4K
18:10 4,481.27 4,481.27 4,476.58 4,476.95 154,185.3K
18:11 4,476.53 4,476.56 4,473.86 4,473.86 141,767.3K
18:12 4,474.08 4,475.36 4,474.08 4,474.40 98,687.0K
18:13 4,473.73 4,473.73 4,469.78 4,469.78 242,327.3K
18:14 4,469.52 4,472.47 4,469.08 4,472.47 149,086.1K
18:15 4,472.10 4,472.90 4,471.48 4,472.90 113,332.6K
18:16 4,473.12 4,473.13 4,469.49 4,469.53 151,368.8K
18:17 4,468.63 4,468.63 4,467.00 4,467.47 172,618.0K
18:18 4,467.32 4,472.22 4,466.83 4,472.05 143,553.7K
18:19 4,472.46 4,474.27 4,469.74 4,469.74 148,990.6K
18:20 4,469.56 4,470.07 4,468.43 4,469.58 115,855.0K
18:21 4,469.55 4,469.55 4,464.38 4,464.43 166,830.8K
18:22 4,464.18 4,464.82 4,462.98 4,463.39 130,065.8K
18:23 4,464.98 4,465.07 4,463.90 4,464.41 101,960.3K
18:24 4,464.42 4,465.05 4,463.83 4,464.68 107,894.4K
18:25 4,464.67 4,467.38 4,463.30 4,467.38 120,787.8K
18:26 4,468.04 4,468.28 4,467.09 4,467.12 123,555.2K
18:27 4,466.60 4,466.68 4,466.06 4,466.06 170,242.1K
18:28 4,466.36 4,466.36 4,464.07 4,464.07 172,596.5K
18:29 4,463.03 4,465.35 4,463.03 4,465.12 107,996.4K
18:30 4,465.08 4,469.12 4,465.08 4,468.80 127,771.6K
18:31 4,468.82 4,470.45 4,468.59 4,470.32 93,240.9K
18:32 4,470.15 4,472.08 4,470.15 4,471.08 67,437.3K
18:33 4,471.03 4,472.72 4,471.03 4,472.61 106,451.2K
18:34 4,472.09 4,472.09 4,469.91 4,471.77 127,364.3K
18:35 4,472.12 4,472.69 4,472.03 4,472.42 89,440.4K
18:36 4,472.54 4,473.00 4,470.87 4,471.37 97,557.0K
18:37 4,471.74 4,474.49 4,471.74 4,473.59 113,887.2K
18:38 4,475.87 4,476.01 4,473.03 4,473.13 116,497.3K
18:39 4,475.58 4,476.33 4,475.19 4,475.22 158,590.4K
18:40 4,475.89 4,475.89 4,475.89 4,475.89 9,107.3K
18:51 4,485.61 4,485.61 4,485.61 4,485.61 1,335,656.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible