MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
4,885.64
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 4,499.21 4,500.59 4,495.77 4,496.71 231,367.4K
10:01 4,496.30 4,497.78 4,495.45 4,497.72 229,460.7K
10:02 4,498.74 4,503.19 4,497.59 4,503.19 159,905.4K
10:03 4,503.03 4,503.12 4,501.83 4,502.88 116,236.5K
10:04 4,502.76 4,511.63 4,502.75 4,511.63 182,730.6K
10:05 4,513.10 4,513.71 4,507.31 4,508.27 170,056.7K
10:06 4,505.29 4,508.60 4,505.12 4,506.82 108,931.8K
10:07 4,505.93 4,507.44 4,505.93 4,506.76 115,006.9K
10:08 4,507.60 4,510.77 4,507.23 4,510.77 128,881.7K
10:09 4,510.21 4,514.77 4,510.21 4,514.77 153,218.1K
10:10 4,514.86 4,515.34 4,511.62 4,511.62 151,895.2K
10:11 4,512.01 4,513.11 4,509.30 4,510.96 161,414.0K
10:12 4,510.79 4,511.70 4,509.14 4,511.69 117,167.7K
10:13 4,512.48 4,512.48 4,510.16 4,510.85 129,517.9K
10:14 4,510.67 4,513.39 4,510.34 4,513.39 55,988.4K
10:15 4,513.46 4,513.53 4,510.21 4,511.63 192,542.3K
10:16 4,509.46 4,509.46 4,507.80 4,507.80 141,268.6K
10:17 4,506.42 4,507.79 4,504.34 4,505.53 179,529.1K
10:18 4,505.13 4,505.62 4,504.84 4,505.38 114,932.0K
10:19 4,503.99 4,505.31 4,503.47 4,504.59 97,014.8K
10:20 4,504.59 4,509.58 4,503.77 4,504.38 115,512.7K
10:21 4,504.17 4,505.47 4,503.87 4,503.87 73,462.9K
10:22 4,503.66 4,503.66 4,498.28 4,498.93 146,373.2K
10:23 4,499.27 4,499.43 4,497.89 4,498.32 115,457.9K
10:24 4,498.84 4,498.84 4,494.95 4,495.09 178,788.1K
10:25 4,494.68 4,494.68 4,490.10 4,490.13 187,007.1K
10:26 4,490.60 4,492.00 4,490.60 4,491.54 152,464.7K
10:27 4,492.14 4,495.05 4,491.78 4,492.60 156,652.9K
10:28 4,489.87 4,491.11 4,489.48 4,491.11 146,709.8K
10:29 4,490.61 4,497.14 4,490.61 4,497.14 127,153.2K
10:30 4,496.88 4,496.88 4,492.87 4,493.61 81,129.0K
10:31 4,494.38 4,494.46 4,492.07 4,492.07 101,455.5K
10:32 4,491.68 4,494.36 4,490.84 4,492.02 170,032.9K
10:33 4,491.86 4,511.66 4,491.86 4,508.21 299,487.0K
10:34 4,508.46 4,508.46 4,502.04 4,502.30 123,114.4K
10:35 4,502.39 4,502.39 4,498.73 4,498.73 88,529.6K
10:36 4,498.82 4,498.82 4,492.15 4,492.15 498,608.4K
10:37 4,491.92 4,493.45 4,491.56 4,492.98 71,779.5K
10:38 4,494.65 4,495.31 4,492.75 4,493.26 75,633.4K
10:39 4,493.33 4,495.13 4,493.33 4,494.42 84,686.3K
10:40 4,493.97 4,494.39 4,492.56 4,492.56 62,857.5K
10:41 4,492.54 4,492.60 4,492.04 4,492.04 67,276.6K
10:42 4,492.11 4,492.11 4,491.54 4,491.95 51,368.2K
10:43 4,492.82 4,494.93 4,492.82 4,494.93 92,342.5K
10:44 4,496.02 4,501.16 4,495.81 4,500.82 171,565.8K
10:45 4,500.49 4,500.49 4,499.26 4,499.49 86,379.2K
10:46 4,499.46 4,500.41 4,499.46 4,500.41 92,469.5K
10:47 4,500.13 4,502.42 4,499.67 4,499.67 104,212.7K
10:48 4,499.31 4,499.77 4,497.41 4,497.41 89,939.2K
10:49 4,497.45 4,498.06 4,496.68 4,497.26 56,695.8K
10:50 4,496.82 4,497.18 4,495.87 4,496.16 49,114.4K
10:51 4,496.64 4,496.83 4,495.89 4,496.04 65,430.3K
10:52 4,495.99 4,496.09 4,494.85 4,494.85 55,179.1K
10:53 4,494.93 4,499.06 4,494.92 4,499.06 73,006.6K
10:54 4,499.65 4,500.83 4,499.44 4,500.17 50,382.4K
10:55 4,500.53 4,500.53 4,497.78 4,498.05 57,038.4K
10:56 4,498.11 4,498.11 4,496.41 4,496.42 56,858.9K
10:57 4,497.86 4,497.86 4,495.59 4,495.59 87,906.6K
10:58 4,495.82 4,496.36 4,495.39 4,495.39 40,565.4K
10:59 4,495.13 4,495.13 4,492.88 4,492.88 59,116.3K
11:00 4,492.46 4,492.46 4,491.34 4,491.57 121,443.8K
11:01 4,491.65 4,498.67 4,491.65 4,498.67 74,696.2K
11:02 4,498.53 4,498.79 4,496.06 4,496.06 48,647.4K
11:03 4,495.86 4,496.17 4,493.08 4,494.15 61,771.9K
11:04 4,495.05 4,499.24 4,495.05 4,499.24 98,104.1K
11:05 4,499.58 4,502.30 4,499.58 4,501.99 105,329.4K
11:06 4,501.96 4,502.06 4,500.80 4,500.80 58,668.4K
11:07 4,500.40 4,500.40 4,497.64 4,499.89 56,239.9K
11:08 4,499.81 4,500.47 4,498.54 4,498.54 73,870.6K
11:09 4,498.51 4,501.67 4,497.51 4,500.75 78,027.3K
11:10 4,500.72 4,500.72 4,495.89 4,495.89 87,146.2K
11:11 4,495.78 4,495.78 4,493.29 4,493.44 73,751.2K
11:12 4,493.51 4,494.65 4,493.51 4,494.44 51,663.6K
11:13 4,494.41 4,497.92 4,494.41 4,497.57 50,468.3K
11:14 4,498.19 4,504.92 4,498.19 4,504.92 199,522.7K
11:15 4,505.99 4,506.59 4,505.02 4,506.12 149,860.8K
11:16 4,505.99 4,509.65 4,505.31 4,509.65 211,210.1K
11:17 4,507.66 4,507.66 4,505.15 4,506.82 129,375.1K
11:18 4,506.67 4,507.06 4,505.63 4,506.59 75,838.6K
11:19 4,506.42 4,508.67 4,506.19 4,508.67 94,306.7K
11:20 4,508.88 4,509.91 4,508.46 4,509.91 88,212.3K
11:21 4,509.90 4,513.72 4,509.90 4,513.70 154,016.5K
11:22 4,513.42 4,515.07 4,513.21 4,515.07 128,563.9K
11:23 4,515.91 4,518.74 4,515.91 4,516.43 217,300.1K
11:24 4,516.50 4,517.00 4,515.73 4,516.98 100,534.5K
11:25 4,517.71 4,518.18 4,517.27 4,517.38 124,878.6K
11:26 4,517.04 4,520.51 4,516.95 4,520.47 189,051.5K
11:27 4,520.22 4,522.12 4,520.22 4,521.54 175,388.3K
11:28 4,521.88 4,523.21 4,519.79 4,519.79 125,905.3K
11:29 4,519.20 4,519.20 4,517.78 4,517.90 118,592.1K
11:30 4,517.98 4,519.36 4,517.83 4,518.58 134,389.5K
11:31 4,519.21 4,519.64 4,517.64 4,517.64 104,242.9K
11:32 4,517.75 4,518.03 4,516.96 4,517.51 129,451.3K
11:33 4,516.93 4,518.12 4,516.75 4,517.83 77,783.6K
11:34 4,518.07 4,518.38 4,514.44 4,514.76 98,308.6K
11:35 4,515.09 4,517.15 4,514.90 4,517.09 64,857.3K
11:36 4,517.61 4,519.95 4,517.61 4,519.95 64,130.8K
11:37 4,520.36 4,520.57 4,515.88 4,515.88 96,645.6K
11:38 4,516.35 4,517.23 4,515.30 4,515.30 45,608.3K
11:39 4,514.84 4,516.84 4,514.79 4,516.45 30,628.0K
11:40 4,516.27 4,516.85 4,516.00 4,516.27 33,500.7K
11:41 4,516.38 4,517.79 4,516.38 4,516.79 66,995.0K
11:42 4,516.97 4,517.08 4,514.69 4,516.70 54,262.7K
11:43 4,516.48 4,517.85 4,515.50 4,517.85 57,184.4K
11:44 4,517.82 4,518.59 4,517.72 4,518.59 42,226.1K
11:45 4,518.50 4,519.64 4,516.24 4,516.49 87,564.9K
11:46 4,517.04 4,518.29 4,517.04 4,518.29 37,439.4K
11:47 4,518.35 4,518.90 4,518.23 4,518.85 32,877.5K
11:48 4,518.58 4,518.58 4,516.62 4,517.40 61,814.1K
11:49 4,517.42 4,517.93 4,516.92 4,517.93 51,406.5K
11:50 4,517.90 4,517.90 4,516.73 4,517.07 30,746.2K
11:51 4,517.47 4,517.47 4,513.76 4,513.84 90,154.6K
11:52 4,513.36 4,513.36 4,510.84 4,511.75 112,803.6K
11:53 4,511.31 4,511.41 4,509.88 4,511.30 41,856.8K
11:54 4,511.08 4,511.62 4,510.88 4,511.16 26,084.0K
11:55 4,512.37 4,516.23 4,512.37 4,515.52 73,615.1K
11:56 4,515.66 4,515.66 4,512.88 4,513.31 22,217.7K
11:57 4,513.41 4,515.04 4,513.41 4,515.04 20,546.7K
11:58 4,515.01 4,515.67 4,514.17 4,514.17 23,915.9K
11:59 4,514.17 4,514.17 4,512.01 4,513.79 29,917.3K
12:00 4,513.82 4,513.84 4,510.99 4,510.99 50,634.9K
12:01 4,511.30 4,514.75 4,511.30 4,514.75 174,148.8K
12:02 4,514.74 4,515.03 4,513.97 4,514.22 50,555.5K
12:03 4,514.01 4,514.95 4,514.01 4,514.93 36,170.2K
12:04 4,514.65 4,515.06 4,513.99 4,515.06 201,102.0K
12:05 4,515.18 4,517.44 4,515.18 4,517.44 56,214.9K
12:06 4,516.93 4,517.46 4,515.85 4,515.85 55,836.5K
12:07 4,516.47 4,517.74 4,516.34 4,517.74 42,182.0K
12:08 4,517.95 4,518.79 4,517.01 4,518.29 99,759.4K
12:09 4,518.71 4,518.72 4,518.26 4,518.58 63,818.6K
12:10 4,518.44 4,518.44 4,516.57 4,516.57 58,251.8K
12:11 4,516.45 4,517.18 4,516.36 4,517.18 57,799.7K
12:12 4,517.37 4,517.37 4,515.64 4,515.64 51,852.1K
12:13 4,515.67 4,517.13 4,515.37 4,517.13 682,498.7K
12:14 4,517.80 4,517.94 4,516.98 4,517.12 138,890.3K
12:15 4,517.08 4,518.49 4,517.08 4,518.18 39,659.9K
12:16 4,517.11 4,517.55 4,517.00 4,517.11 43,352.2K
12:17 4,516.70 4,517.82 4,516.70 4,517.45 57,838.1K
12:18 4,517.66 4,517.66 4,513.41 4,513.41 92,063.8K
12:19 4,513.43 4,514.80 4,513.43 4,513.47 77,404.8K
12:20 4,513.49 4,513.49 4,510.45 4,510.51 120,771.4K
12:21 4,510.17 4,512.17 4,510.17 4,510.59 79,838.3K
12:22 4,510.18 4,510.70 4,508.21 4,508.21 76,479.8K
12:23 4,510.61 4,513.07 4,510.61 4,510.84 114,463.0K
12:24 4,511.01 4,512.32 4,510.35 4,512.32 67,989.9K
12:25 4,512.65 4,514.12 4,511.95 4,514.12 71,861.5K
12:26 4,513.96 4,514.51 4,513.28 4,513.72 64,673.7K
12:27 4,514.86 4,515.55 4,514.69 4,515.52 53,074.6K
12:28 4,517.42 4,518.84 4,517.42 4,518.84 66,958.4K
12:29 4,518.67 4,518.81 4,516.75 4,516.75 51,729.0K
12:30 4,517.01 4,518.57 4,517.01 4,517.89 61,422.5K
12:31 4,518.26 4,521.80 4,518.26 4,521.80 69,558.7K
12:32 4,524.96 4,529.33 4,524.96 4,528.09 279,048.6K
12:33 4,528.13 4,528.78 4,526.12 4,527.47 94,610.2K
12:34 4,527.41 4,527.41 4,521.80 4,522.78 84,345.4K
12:35 4,522.92 4,529.43 4,522.92 4,528.92 116,806.4K
12:36 4,528.62 4,528.62 4,527.08 4,527.54 45,831.4K
12:37 4,527.66 4,527.95 4,525.04 4,525.59 35,750.1K
12:38 4,525.89 4,527.11 4,525.68 4,526.60 52,368.9K
12:39 4,526.66 4,526.66 4,524.08 4,524.16 49,195.0K
12:40 4,524.17 4,526.82 4,524.17 4,526.58 26,522.4K
12:41 4,527.80 4,530.75 4,527.80 4,530.75 91,391.2K
12:42 4,530.55 4,541.20 4,530.55 4,540.81 435,097.0K
12:43 4,541.01 4,541.01 4,538.81 4,538.81 171,264.6K
12:44 4,538.30 4,542.74 4,537.75 4,542.74 168,667.4K
12:45 4,543.13 4,545.06 4,543.13 4,545.06 258,460.3K
12:46 4,544.44 4,544.44 4,540.84 4,541.26 169,660.0K
12:47 4,541.33 4,541.33 4,538.21 4,538.25 83,285.8K
12:48 4,538.40 4,538.84 4,536.60 4,536.60 90,271.6K
12:49 4,536.50 4,536.65 4,535.98 4,536.22 93,426.3K
12:50 4,536.65 4,537.00 4,535.75 4,536.38 64,414.2K
12:51 4,536.80 4,537.36 4,536.80 4,536.80 27,763.4K
12:52 4,536.16 4,537.97 4,536.16 4,537.97 90,653.3K
12:53 4,537.78 4,538.12 4,537.59 4,537.93 56,622.6K
12:54 4,537.93 4,541.24 4,537.93 4,541.24 142,955.7K
12:55 4,540.97 4,543.97 4,540.97 4,542.85 117,810.1K
12:56 4,541.60 4,541.60 4,540.01 4,540.23 78,100.5K
12:57 4,539.51 4,539.67 4,537.19 4,537.19 91,453.6K
12:58 4,537.67 4,539.00 4,537.67 4,537.72 48,210.7K
12:59 4,537.35 4,538.76 4,536.16 4,536.36 104,495.7K
13:00 4,536.91 4,538.03 4,536.83 4,537.14 42,707.8K
13:01 4,537.24 4,538.98 4,537.16 4,538.98 44,606.0K
13:02 4,539.08 4,542.24 4,538.65 4,542.24 91,523.7K
13:03 4,542.82 4,544.33 4,542.82 4,543.73 84,480.4K
13:04 4,543.88 4,544.77 4,543.88 4,544.24 51,239.1K
13:05 4,544.22 4,544.81 4,543.63 4,544.27 79,594.9K
13:06 4,544.23 4,544.23 4,540.85 4,540.85 55,093.7K
13:07 4,541.19 4,541.33 4,538.44 4,538.49 48,786.0K
13:08 4,536.94 4,539.81 4,535.50 4,539.81 122,982.3K
13:09 4,539.71 4,540.61 4,539.21 4,540.40 45,218.9K
13:10 4,540.96 4,541.27 4,539.75 4,540.06 57,877.6K
13:11 4,540.61 4,541.09 4,539.69 4,539.69 40,419.7K
13:12 4,539.51 4,539.91 4,532.23 4,532.23 115,586.1K
13:13 4,531.29 4,531.87 4,528.36 4,528.57 158,144.3K
13:14 4,528.50 4,531.50 4,528.50 4,530.75 64,397.6K
13:15 4,530.41 4,533.54 4,530.41 4,533.54 62,791.1K
13:16 4,533.64 4,533.80 4,531.60 4,531.60 50,052.5K
13:17 4,532.54 4,533.15 4,531.80 4,532.48 63,395.4K
13:18 4,532.68 4,535.83 4,532.68 4,535.78 44,723.9K
13:19 4,535.80 4,540.49 4,535.80 4,539.17 157,898.2K
13:20 4,539.96 4,539.96 4,537.67 4,538.53 96,329.7K
13:21 4,538.17 4,539.21 4,536.92 4,537.83 61,590.2K
13:22 4,537.84 4,541.30 4,537.84 4,541.30 97,680.9K
13:23 4,541.34 4,543.64 4,541.27 4,543.60 82,459.3K
13:24 4,544.45 4,553.27 4,544.45 4,551.73 345,577.3K
13:25 4,558.61 4,558.62 4,553.49 4,553.49 180,518.0K
13:26 4,551.92 4,554.79 4,551.75 4,553.85 96,278.5K
13:27 4,554.00 4,554.57 4,544.57 4,546.03 224,668.2K
13:28 4,547.27 4,547.95 4,544.38 4,544.38 119,879.9K
13:29 4,544.59 4,547.81 4,544.37 4,547.81 93,480.3K
13:30 4,564.52 4,688.89 4,564.52 4,688.89 3,332,362.8K
13:31 4,724.55 4,743.31 4,719.53 4,743.31 3,086,131.7K
13:32 4,752.91 4,759.81 4,736.36 4,759.81 1,851,780.5K
13:33 4,752.29 4,770.10 4,752.29 4,770.10 2,315,154.2K
13:34 4,770.69 4,786.49 4,770.69 4,783.47 2,209,949.2K
13:35 4,781.68 4,785.30 4,777.54 4,779.19 1,680,629.2K
13:36 4,781.15 4,781.15 4,768.08 4,768.35 1,463,013.5K
13:37 4,768.22 4,769.18 4,758.32 4,758.32 922,365.9K
13:38 4,755.48 4,769.03 4,752.33 4,769.03 1,196,642.7K
13:39 4,768.72 4,769.74 4,765.89 4,767.42 939,445.6K
13:40 4,766.62 4,766.62 4,759.81 4,759.81 983,872.8K
13:41 4,759.15 4,763.94 4,755.80 4,763.94 968,816.8K
13:42 4,762.96 4,763.75 4,747.45 4,751.40 1,185,998.5K
13:43 4,751.59 4,755.19 4,751.59 4,754.83 1,038,191.6K
13:44 4,753.61 4,753.65 4,752.01 4,752.01 1,076,051.8K
13:45 4,752.26 4,757.37 4,749.83 4,757.37 934,275.7K
13:46 4,757.79 4,763.53 4,757.63 4,759.70 954,311.4K
13:47 4,758.96 4,766.98 4,758.96 4,766.98 612,326.8K
13:48 4,766.91 4,768.99 4,765.67 4,768.56 519,960.9K
13:49 4,769.02 4,773.40 4,769.02 4,770.73 537,471.9K
13:50 4,771.41 4,774.64 4,771.11 4,772.24 504,015.2K
13:51 4,772.00 4,772.00 4,761.39 4,761.39 543,069.4K
13:52 4,757.20 4,757.30 4,751.09 4,751.09 853,011.5K
13:53 4,748.74 4,748.74 4,740.82 4,741.80 894,225.6K
13:54 4,741.67 4,744.45 4,741.67 4,743.50 535,170.7K
13:55 4,742.92 4,750.94 4,742.54 4,750.92 760,225.7K
13:56 4,751.64 4,753.17 4,750.66 4,751.70 536,929.3K
13:57 4,753.84 4,754.43 4,751.61 4,753.44 447,333.4K
13:58 4,753.72 4,758.91 4,753.72 4,758.91 591,985.3K
13:59 4,758.97 4,760.36 4,757.82 4,758.17 343,688.5K
14:00 4,761.56 4,761.56 4,757.32 4,757.32 435,592.6K
14:01 4,759.06 4,760.45 4,758.14 4,759.83 700,133.5K
14:02 4,762.11 4,766.67 4,761.81 4,765.28 473,596.0K
14:03 4,765.47 4,771.85 4,765.47 4,771.85 508,994.6K
14:04 4,772.07 4,772.59 4,768.73 4,771.47 291,137.8K
14:05 4,770.80 4,784.74 4,770.80 4,784.74 661,447.5K
14:06 4,787.37 4,796.06 4,787.37 4,795.91 798,531.3K
14:07 4,798.77 4,809.93 4,798.77 4,809.64 1,042,103.4K
14:08 4,809.71 4,820.34 4,809.71 4,820.34 753,982.7K
14:09 4,821.02 4,821.02 4,803.36 4,803.53 843,327.0K
14:10 4,804.90 4,818.51 4,804.90 4,818.12 606,464.6K
14:11 4,818.31 4,818.31 4,813.51 4,817.05 385,643.4K
14:12 4,818.88 4,826.05 4,818.88 4,826.05 432,821.6K
14:13 4,827.72 4,828.90 4,825.76 4,826.26 455,503.3K
14:14 4,825.73 4,825.96 4,820.85 4,823.16 543,369.2K
14:15 4,825.13 4,825.21 4,820.72 4,823.58 424,647.5K
14:16 4,822.91 4,823.12 4,819.33 4,819.33 356,139.7K
14:17 4,822.55 4,822.55 4,806.79 4,806.79 517,389.4K
14:18 4,808.15 4,808.15 4,800.07 4,805.68 590,050.6K
14:19 4,806.17 4,810.66 4,806.17 4,810.31 326,013.3K
14:20 4,810.52 4,821.28 4,810.52 4,821.28 450,969.5K
14:21 4,821.01 4,828.58 4,821.01 4,828.01 526,732.4K
14:22 4,826.76 4,826.76 4,818.58 4,818.89 415,808.1K
14:23 4,818.71 4,824.09 4,815.58 4,823.71 552,343.9K
14:24 4,820.31 4,822.04 4,817.79 4,817.79 492,660.0K
14:25 4,818.28 4,825.96 4,817.99 4,819.60 397,098.2K
14:26 4,816.23 4,821.10 4,816.23 4,820.98 439,827.0K
14:27 4,821.12 4,821.54 4,817.10 4,817.10 302,543.4K
14:28 4,817.24 4,820.97 4,817.24 4,818.97 319,730.0K
14:29 4,819.60 4,819.86 4,811.79 4,811.79 587,844.7K
14:30 4,814.99 4,816.07 4,813.50 4,813.50 285,094.8K
14:31 4,814.02 4,814.02 4,810.22 4,810.59 331,034.7K
14:32 4,810.44 4,810.44 4,802.16 4,802.16 405,201.2K
14:33 4,800.66 4,804.13 4,800.25 4,804.13 314,616.8K
14:34 4,802.50 4,803.67 4,801.19 4,803.39 263,044.1K
14:35 4,804.85 4,810.03 4,802.86 4,806.63 383,175.5K
14:36 4,807.57 4,807.57 4,804.48 4,805.05 258,717.7K
14:37 4,806.31 4,808.71 4,805.49 4,806.29 437,126.7K
14:38 4,806.67 4,807.47 4,805.42 4,805.87 183,441.4K
14:39 4,806.40 4,808.27 4,805.45 4,807.82 330,083.0K
14:40 4,806.35 4,806.85 4,805.34 4,805.34 291,253.0K
14:41 4,804.96 4,812.75 4,804.96 4,812.61 350,782.9K
14:42 4,813.44 4,820.13 4,809.56 4,820.13 603,160.3K
14:43 4,819.22 4,820.38 4,811.73 4,816.14 366,463.8K
14:44 4,815.30 4,816.17 4,811.21 4,811.21 296,273.2K
14:45 4,812.98 4,813.03 4,811.59 4,812.30 161,822.9K
14:46 4,812.91 4,812.94 4,809.34 4,809.34 203,574.7K
14:47 4,810.68 4,811.27 4,808.80 4,808.80 222,453.0K
14:48 4,808.22 4,811.52 4,808.22 4,811.52 174,972.1K
14:49 4,810.76 4,811.57 4,810.22 4,811.57 200,274.0K
14:50 4,810.63 4,814.61 4,810.63 4,814.61 156,768.5K
14:51 4,814.49 4,820.22 4,814.49 4,819.54 273,547.6K
14:52 4,819.97 4,821.35 4,819.95 4,820.71 317,401.2K
14:53 4,820.40 4,820.55 4,816.76 4,816.89 235,738.8K
14:54 4,817.02 4,821.88 4,817.02 4,820.68 373,907.7K
14:55 4,821.32 4,821.32 4,817.23 4,818.35 280,517.1K
14:56 4,818.00 4,821.99 4,817.07 4,819.66 332,086.3K
14:57 4,820.48 4,820.48 4,817.52 4,817.64 126,703.2K
14:58 4,817.88 4,817.88 4,814.73 4,814.73 198,644.6K
14:59 4,816.14 4,816.61 4,813.26 4,813.26 200,903.9K
15:00 4,812.91 4,812.91 4,807.40 4,807.40 383,433.3K
15:01 4,804.86 4,807.30 4,803.76 4,804.76 435,703.3K
15:02 4,803.28 4,803.28 4,792.59 4,792.59 493,905.7K
15:03 4,791.75 4,791.75 4,785.06 4,785.06 433,478.9K
15:04 4,785.38 4,785.89 4,777.22 4,777.53 594,311.0K
15:05 4,777.76 4,788.94 4,777.76 4,788.94 492,289.3K
15:06 4,788.24 4,789.33 4,786.02 4,787.55 313,228.6K
15:07 4,790.32 4,796.82 4,789.74 4,795.46 394,641.4K
15:08 4,797.07 4,799.94 4,794.13 4,799.94 275,868.9K
15:09 4,798.56 4,808.32 4,797.52 4,808.32 255,760.8K
15:10 4,812.07 4,813.80 4,805.87 4,806.48 411,969.7K
15:11 4,806.74 4,811.99 4,806.74 4,811.99 296,163.1K
15:12 4,813.59 4,821.30 4,813.59 4,818.63 478,679.0K
15:13 4,820.79 4,823.83 4,820.35 4,823.38 376,226.4K
15:14 4,823.82 4,842.84 4,823.82 4,842.73 689,008.2K
15:15 4,843.36 4,854.02 4,843.36 4,854.02 887,191.7K
15:16 4,853.58 4,855.66 4,840.03 4,840.03 667,383.1K
15:17 4,841.66 4,844.13 4,838.43 4,838.91 439,838.4K
15:18 4,840.05 4,847.39 4,840.05 4,843.35 558,693.7K
15:19 4,842.01 4,845.44 4,838.86 4,844.58 284,570.4K
15:20 4,844.80 4,845.01 4,841.97 4,842.93 249,372.5K
15:21 4,843.57 4,848.97 4,843.26 4,848.97 304,291.8K
15:22 4,853.73 4,860.56 4,853.59 4,859.15 652,082.0K
15:23 4,857.27 4,857.43 4,853.42 4,853.42 424,281.1K
15:24 4,853.87 4,853.87 4,849.41 4,852.43 358,990.3K
15:25 4,852.95 4,860.09 4,852.95 4,860.09 311,901.6K
15:26 4,860.32 4,868.83 4,860.31 4,868.72 459,961.4K
15:27 4,867.56 4,867.56 4,864.36 4,866.29 401,462.7K
15:28 4,865.75 4,865.75 4,859.75 4,859.75 394,567.3K
15:29 4,860.44 4,867.62 4,860.44 4,867.62 309,495.1K
15:30 4,867.61 4,872.46 4,867.61 4,871.86 328,122.2K
15:31 4,872.03 4,882.47 4,871.74 4,882.47 470,082.8K
15:32 4,880.98 4,887.96 4,880.98 4,887.96 490,990.3K
15:33 4,889.81 4,896.55 4,889.81 4,895.04 650,492.1K
15:34 4,897.06 4,907.13 4,897.06 4,907.13 491,355.5K
15:35 4,907.82 4,908.19 4,901.63 4,901.63 610,588.8K
15:36 4,899.87 4,899.87 4,885.96 4,885.96 620,181.2K
15:37 4,885.72 4,886.49 4,883.31 4,886.17 281,800.8K
15:38 4,885.29 4,888.47 4,885.29 4,886.88 314,441.9K
15:39 4,887.00 4,887.47 4,882.11 4,882.11 261,542.0K
15:40 4,879.95 4,881.90 4,879.13 4,881.90 375,224.3K
15:41 4,883.22 4,887.28 4,883.22 4,886.66 271,919.0K
15:42 4,889.05 4,893.64 4,888.83 4,893.64 362,668.2K
15:43 4,893.71 4,893.93 4,890.02 4,890.87 379,203.6K
15:44 4,891.48 4,898.32 4,891.48 4,896.39 346,542.5K
15:45 4,896.58 4,900.46 4,896.58 4,900.19 252,150.0K
15:46 4,901.61 4,904.08 4,899.43 4,900.62 540,480.7K
15:47 4,901.38 4,903.38 4,893.81 4,894.26 618,254.4K
15:48 4,895.25 4,895.25 4,887.30 4,887.30 352,107.4K
15:49 4,887.53 4,888.74 4,881.59 4,886.21 372,201.9K
15:50 4,886.68 4,888.33 4,885.38 4,886.60 286,785.4K
15:51 4,886.39 4,886.39 4,879.75 4,882.16 315,954.0K
15:52 4,881.54 4,883.13 4,880.54 4,880.70 228,900.7K
15:53 4,880.92 4,880.92 4,876.86 4,879.14 228,545.9K
15:54 4,878.86 4,885.38 4,878.86 4,885.38 225,551.2K
15:55 4,888.65 4,896.37 4,888.65 4,895.49 361,662.5K
15:56 4,894.32 4,897.55 4,892.04 4,892.04 337,807.4K
15:57 4,893.04 4,893.04 4,888.19 4,888.19 240,160.6K
15:58 4,887.92 4,888.64 4,886.13 4,886.13 205,163.8K
15:59 4,886.35 4,886.47 4,882.79 4,885.62 206,279.3K
16:00 4,885.97 4,890.49 4,885.97 4,890.27 142,546.8K
16:01 4,892.13 4,892.13 4,887.35 4,887.35 190,462.9K
16:02 4,887.88 4,889.80 4,887.88 4,889.54 143,314.4K
16:03 4,890.82 4,891.44 4,890.26 4,890.44 149,570.9K
16:04 4,890.17 4,893.30 4,889.97 4,892.91 154,234.5K
16:05 4,892.41 4,896.56 4,892.41 4,896.56 227,251.0K
16:06 4,896.30 4,905.04 4,896.30 4,904.05 460,916.5K
16:07 4,903.88 4,905.31 4,897.70 4,897.82 335,301.5K
16:08 4,897.84 4,903.85 4,897.84 4,903.85 242,715.0K
16:09 4,904.23 4,916.54 4,904.23 4,916.54 539,753.9K
16:10 4,916.69 4,916.69 4,914.07 4,916.20 371,808.4K
16:11 4,917.76 4,918.53 4,912.61 4,912.61 408,108.2K
16:12 4,913.00 4,916.02 4,912.75 4,916.02 404,302.8K
16:13 4,916.42 4,918.20 4,916.42 4,917.42 438,547.6K
16:14 4,917.34 4,921.02 4,914.93 4,915.43 600,394.6K
16:15 4,914.96 4,914.96 4,911.59 4,914.85 411,931.3K
16:16 4,914.85 4,918.34 4,914.85 4,917.02 348,090.2K
16:17 4,917.24 4,920.24 4,917.24 4,919.88 317,833.1K
16:18 4,921.00 4,925.22 4,920.48 4,925.22 441,065.8K
16:19 4,925.45 4,925.45 4,918.36 4,921.84 512,166.0K
16:20 4,924.02 4,928.01 4,924.02 4,928.01 518,304.0K
16:21 4,929.51 4,931.55 4,925.05 4,928.49 504,716.9K
16:22 4,927.15 4,927.15 4,923.60 4,925.84 408,578.2K
16:23 4,925.55 4,929.72 4,925.11 4,929.72 311,628.6K
16:24 4,930.95 4,934.08 4,930.95 4,933.58 334,878.9K
16:25 4,934.62 4,935.73 4,933.80 4,935.36 374,057.2K
16:26 4,936.19 4,940.80 4,936.19 4,940.80 327,889.6K
16:27 4,941.26 4,941.26 4,931.77 4,932.22 720,916.5K
16:28 4,934.38 4,935.16 4,931.11 4,935.16 213,539.7K
16:29 4,935.34 4,940.76 4,934.41 4,939.90 314,672.9K
16:30 4,940.32 4,943.74 4,940.32 4,943.74 250,777.2K
16:31 4,943.45 4,946.77 4,943.45 4,946.20 424,936.8K
16:32 4,948.60 4,953.28 4,948.60 4,953.28 515,596.9K
16:33 4,954.58 4,957.65 4,954.58 4,957.42 347,555.2K
16:34 4,959.97 4,963.49 4,959.97 4,960.02 549,981.2K
16:35 4,959.89 4,962.88 4,956.77 4,959.53 629,589.1K
16:36 4,962.89 4,964.51 4,962.53 4,963.42 477,877.3K
16:37 4,964.32 4,964.75 4,961.38 4,961.43 467,266.3K
16:38 4,961.64 4,963.05 4,955.11 4,955.38 498,028.2K
16:39 4,954.78 4,955.35 4,953.70 4,954.72 432,571.2K
16:40 4,954.66 4,960.85 4,954.66 4,955.12 618,974.2K
16:41 4,955.36 4,955.36 4,951.14 4,952.13 421,232.6K
16:42 4,950.72 4,950.72 4,943.21 4,943.21 470,048.0K
16:43 4,941.47 4,941.47 4,935.80 4,936.33 499,198.5K
16:44 4,935.56 4,938.08 4,935.33 4,935.92 449,299.4K
16:45 4,937.12 4,947.22 4,937.12 4,946.05 394,528.6K
16:46 4,944.49 4,944.49 4,934.97 4,934.97 330,427.6K
16:47 4,933.96 4,933.96 4,927.65 4,927.65 527,845.2K
16:48 4,927.39 4,927.39 4,922.73 4,922.91 357,578.7K
16:49 4,923.17 4,930.67 4,923.17 4,930.08 411,347.8K
16:50 4,930.53 4,931.15 4,926.26 4,926.26 299,683.1K
16:51 4,924.81 4,924.81 4,916.45 4,918.09 449,482.6K
16:52 4,920.66 4,921.44 4,918.71 4,919.22 375,514.1K
16:53 4,918.51 4,920.40 4,917.71 4,918.85 363,685.8K
16:54 4,923.74 4,927.56 4,923.74 4,927.02 362,980.9K
16:55 4,929.87 4,933.46 4,929.87 4,933.46 266,792.3K
16:56 4,933.42 4,936.70 4,931.53 4,931.70 330,351.9K
16:57 4,931.15 4,932.12 4,929.07 4,929.07 279,989.6K
16:58 4,929.56 4,929.56 4,927.74 4,927.94 157,627.7K
16:59 4,928.42 4,928.58 4,925.84 4,927.04 214,300.3K
17:00 4,927.09 4,928.87 4,924.82 4,924.82 187,668.3K
17:01 4,924.34 4,928.78 4,924.34 4,928.78 169,940.9K
17:02 4,928.70 4,939.40 4,928.70 4,939.40 278,074.5K
17:03 4,939.66 4,940.29 4,938.46 4,940.20 302,130.1K
17:04 4,942.72 4,945.17 4,941.53 4,941.53 310,940.4K
17:05 4,941.18 4,941.18 4,940.00 4,940.41 200,982.9K
17:06 4,940.62 4,942.28 4,940.39 4,941.43 261,158.5K
17:07 4,940.40 4,941.51 4,937.10 4,939.08 239,060.7K
17:08 4,938.78 4,939.03 4,936.27 4,938.82 199,808.2K
17:09 4,938.31 4,940.96 4,938.31 4,940.75 211,248.3K
17:10 4,940.58 4,941.07 4,939.12 4,939.12 157,959.6K
17:11 4,939.26 4,941.23 4,939.26 4,940.78 264,660.5K
17:12 4,941.01 4,946.06 4,940.30 4,946.06 321,510.4K
17:13 4,945.40 4,945.56 4,942.88 4,943.11 345,780.6K
17:14 4,942.92 4,942.92 4,940.46 4,940.60 158,101.1K
17:15 4,940.41 4,947.59 4,940.41 4,947.59 289,392.6K
17:16 4,947.10 4,952.56 4,947.10 4,952.56 490,338.3K
17:17 4,952.00 4,952.48 4,950.81 4,951.75 229,865.9K
17:18 4,951.96 4,953.78 4,951.96 4,952.90 221,198.7K
17:19 4,953.44 4,954.73 4,949.36 4,954.64 312,643.9K
17:20 4,954.52 4,954.52 4,951.63 4,951.83 171,851.1K
17:21 4,951.96 4,955.17 4,951.36 4,951.36 305,511.9K
17:22 4,952.14 4,952.44 4,951.37 4,951.37 192,525.1K
17:23 4,952.85 4,954.43 4,952.85 4,953.04 414,908.4K
17:24 4,952.65 4,953.06 4,951.58 4,951.59 176,135.5K
17:25 4,952.18 4,952.81 4,950.48 4,950.48 366,669.2K
17:26 4,951.56 4,952.49 4,950.61 4,951.74 460,120.9K
17:27 4,950.66 4,950.66 4,946.15 4,946.95 406,128.9K
17:28 4,945.68 4,947.14 4,944.09 4,944.09 472,069.3K
17:29 4,943.23 4,943.29 4,940.08 4,940.08 269,719.9K
17:30 4,942.08 4,942.08 4,940.22 4,941.28 298,196.4K
17:31 4,939.89 4,940.30 4,937.46 4,937.46 302,047.2K
17:32 4,938.91 4,943.55 4,938.91 4,940.89 321,322.4K
17:33 4,940.44 4,943.65 4,940.44 4,940.62 209,589.1K
17:34 4,940.92 4,943.42 4,940.92 4,943.19 218,194.1K
17:35 4,943.56 4,945.15 4,943.54 4,943.60 164,378.9K
17:36 4,943.69 4,944.45 4,943.13 4,943.90 107,622.1K
17:37 4,943.33 4,946.42 4,943.01 4,946.42 256,864.9K
17:38 4,947.52 4,947.52 4,945.33 4,945.79 226,946.9K
17:39 4,948.76 4,952.79 4,948.76 4,952.79 276,716.7K
17:40 4,953.71 4,956.97 4,952.71 4,956.97 344,800.8K
17:41 4,956.48 4,957.76 4,954.85 4,955.51 244,699.3K
17:42 4,955.56 4,955.96 4,953.21 4,953.30 139,647.1K
17:43 4,953.17 4,954.00 4,949.38 4,949.38 185,007.7K
17:44 4,949.35 4,949.35 4,946.86 4,946.86 181,292.7K
17:45 4,947.55 4,949.94 4,947.55 4,949.89 164,383.8K
17:46 4,950.85 4,950.85 4,947.60 4,947.60 180,195.9K
17:47 4,947.92 4,950.16 4,947.92 4,948.96 124,942.5K
17:48 4,950.40 4,957.58 4,950.40 4,957.58 264,965.1K
17:49 4,956.03 4,961.93 4,956.03 4,959.97 310,661.4K
17:50 4,959.60 4,960.84 4,958.69 4,959.34 310,579.5K
17:51 4,959.81 4,960.30 4,951.71 4,952.10 287,509.7K
17:52 4,951.85 4,952.32 4,948.27 4,948.27 277,452.5K
17:53 4,948.61 4,948.87 4,943.85 4,943.85 219,759.0K
17:54 4,944.02 4,944.02 4,940.95 4,943.79 295,562.5K
17:55 4,944.02 4,950.20 4,944.02 4,950.20 227,246.7K
17:56 4,948.38 4,954.09 4,948.38 4,953.79 294,188.7K
17:57 4,954.97 4,956.50 4,954.66 4,954.66 283,293.8K
17:58 4,951.39 4,951.39 4,949.76 4,950.42 216,897.8K
17:59 4,949.58 4,952.23 4,949.58 4,951.16 198,166.1K
18:00 4,951.60 4,953.47 4,951.60 4,953.36 203,404.8K
18:01 4,955.99 4,961.58 4,954.42 4,961.58 245,957.4K
18:02 4,964.34 4,964.96 4,963.57 4,964.21 393,254.9K
18:03 4,964.49 4,972.49 4,964.49 4,970.88 417,694.6K
18:04 4,971.31 4,971.31 4,964.87 4,970.43 278,614.0K
18:05 4,971.29 4,980.05 4,971.29 4,980.05 410,896.8K
18:06 4,980.45 4,980.45 4,975.18 4,975.49 324,281.0K
18:07 4,975.29 4,975.64 4,973.50 4,975.64 268,132.3K
18:08 4,977.38 4,982.92 4,977.36 4,981.69 567,865.9K
18:09 4,984.25 4,984.25 4,981.86 4,981.86 446,512.1K
18:10 4,982.97 4,988.17 4,982.90 4,988.17 470,883.2K
18:11 4,989.57 4,989.57 4,983.90 4,983.90 636,442.0K
18:12 4,984.49 4,987.77 4,984.49 4,987.48 317,416.0K
18:13 4,989.92 5,000.83 4,989.92 5,000.83 719,396.9K
18:14 5,000.63 5,001.09 4,996.04 4,998.41 609,429.8K
18:15 4,999.13 4,999.13 4,991.61 4,995.63 434,968.2K
18:16 4,994.96 4,997.20 4,991.36 4,992.02 456,548.9K
18:17 4,992.75 4,998.41 4,992.75 4,998.41 329,828.3K
18:18 4,997.14 5,005.92 4,997.14 5,004.17 367,341.8K
18:19 5,003.55 5,004.87 5,002.68 5,002.68 441,777.7K
18:20 5,003.26 5,005.38 5,002.68 5,005.38 229,645.5K
18:21 5,006.59 5,006.59 5,003.81 5,004.40 227,434.3K
18:22 5,004.74 5,005.45 4,994.50 4,994.50 404,852.3K
18:23 4,993.46 4,994.03 4,990.96 4,991.38 625,755.6K
18:24 4,991.81 4,991.81 4,988.14 4,989.12 301,064.5K
18:25 4,988.54 4,994.35 4,988.54 4,988.65 282,200.4K
18:26 4,987.39 4,988.98 4,987.27 4,987.57 214,411.8K
18:27 4,987.34 4,987.42 4,984.32 4,984.32 291,677.6K
18:28 4,984.83 4,984.83 4,982.70 4,982.91 234,312.1K
18:29 4,979.65 4,979.96 4,976.88 4,977.35 540,085.7K
18:30 4,977.25 4,980.68 4,975.76 4,976.45 211,244.4K
18:31 4,975.44 4,975.73 4,972.37 4,973.53 280,233.0K
18:32 4,970.44 4,979.42 4,970.44 4,979.42 344,777.6K
18:33 4,979.70 4,984.75 4,979.70 4,984.12 620,542.9K
18:34 4,983.37 4,983.90 4,979.40 4,979.40 316,931.6K
18:35 4,979.73 4,982.58 4,979.48 4,979.48 199,413.5K
18:36 4,978.64 4,980.49 4,977.13 4,977.13 229,455.6K
18:37 4,975.88 4,977.05 4,974.94 4,975.78 167,382.0K
18:38 4,974.94 4,976.20 4,972.93 4,973.10 187,191.8K
18:39 4,972.69 4,973.21 4,971.75 4,972.66 234,242.3K
18:40 4,973.08 4,973.08 4,973.08 4,973.08 12,191.4K
18:51 4,973.47 4,973.47 4,973.47 4,973.47 185,056.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible