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 5,253.01 5,261.33 5,253.01 5,260.91 801,777.9K
10:01 5,259.44 5,259.44 5,248.58 5,251.43 677,192.1K
10:02 5,251.69 5,253.80 5,246.94 5,247.91 340,045.1K
10:03 5,247.31 5,252.29 5,246.98 5,251.68 303,027.8K
10:04 5,253.45 5,264.21 5,253.45 5,264.13 581,035.3K
10:05 5,265.24 5,266.63 5,258.40 5,258.40 344,821.5K
10:06 5,257.20 5,260.61 5,257.20 5,260.31 188,164.0K
10:07 5,259.88 5,260.04 5,256.74 5,256.74 202,293.8K
10:08 5,257.22 5,257.95 5,253.32 5,253.38 233,231.9K
10:09 5,251.51 5,251.51 5,247.70 5,247.75 338,800.6K
10:10 5,247.46 5,254.67 5,247.46 5,254.67 224,029.7K
10:11 5,254.79 5,258.97 5,252.68 5,258.88 187,556.1K
10:12 5,259.74 5,263.45 5,258.96 5,258.96 240,563.4K
10:13 5,259.94 5,262.03 5,259.94 5,261.17 103,233.1K
10:14 5,260.87 5,261.82 5,254.68 5,255.86 162,690.4K
10:15 5,252.87 5,255.64 5,250.96 5,255.64 147,730.4K
10:16 5,255.77 5,261.82 5,255.77 5,261.28 139,593.3K
10:17 5,261.44 5,261.44 5,259.17 5,259.17 83,931.4K
10:18 5,260.38 5,261.64 5,260.38 5,260.49 103,712.0K
10:19 5,260.73 5,260.73 5,255.07 5,255.13 146,436.8K
10:20 5,254.86 5,257.40 5,254.86 5,257.40 106,597.1K
10:21 5,257.91 5,259.80 5,257.91 5,258.63 131,070.3K
10:22 5,257.98 5,258.72 5,257.90 5,257.90 50,978.3K
10:23 5,257.71 5,260.72 5,257.71 5,260.65 82,330.3K
10:24 5,260.71 5,263.23 5,260.71 5,262.80 157,702.4K
10:25 5,262.78 5,262.78 5,260.87 5,262.07 83,370.9K
10:26 5,262.71 5,263.32 5,261.94 5,263.32 126,547.9K
10:27 5,263.39 5,271.02 5,263.39 5,271.02 314,714.5K
10:28 5,273.73 5,275.35 5,272.29 5,275.35 300,162.8K
10:29 5,274.86 5,277.46 5,274.63 5,277.46 216,668.0K
10:30 5,277.84 5,278.96 5,277.39 5,277.39 307,658.4K
10:31 5,276.37 5,278.20 5,274.74 5,278.20 234,213.1K
10:32 5,278.58 5,283.91 5,278.58 5,283.91 397,808.6K
10:33 5,283.90 5,283.90 5,276.82 5,277.38 163,001.3K
10:34 5,277.00 5,277.54 5,275.19 5,277.54 198,184.8K
10:35 5,277.77 5,278.11 5,276.72 5,276.95 168,893.7K
10:36 5,276.65 5,276.66 5,274.35 5,275.65 166,321.2K
10:37 5,275.68 5,275.68 5,272.50 5,274.06 100,491.2K
10:38 5,273.94 5,273.94 5,272.05 5,272.68 105,752.8K
10:39 5,272.12 5,272.78 5,271.43 5,271.66 117,472.7K
10:40 5,271.20 5,271.82 5,269.24 5,269.24 159,340.0K
10:41 5,270.10 5,270.64 5,267.52 5,267.52 98,765.0K
10:42 5,267.34 5,267.34 5,254.88 5,254.88 280,777.2K
10:43 5,254.15 5,259.46 5,254.15 5,258.52 144,572.2K
10:44 5,258.19 5,262.75 5,258.19 5,261.54 103,878.2K
10:45 5,261.38 5,263.81 5,261.38 5,263.55 57,461.6K
10:46 5,263.62 5,263.62 5,261.57 5,262.31 65,011.9K
10:47 5,262.44 5,264.55 5,262.44 5,263.66 76,421.5K
10:48 5,263.79 5,265.79 5,263.57 5,265.62 48,755.3K
10:49 5,265.73 5,265.73 5,262.54 5,263.84 72,013.5K
10:50 5,263.81 5,264.59 5,263.81 5,263.91 28,976.2K
10:51 5,262.09 5,262.09 5,255.30 5,255.30 178,654.4K
10:52 5,255.01 5,255.01 5,248.07 5,248.18 206,890.5K
10:53 5,248.46 5,248.46 5,244.96 5,245.64 134,775.5K
10:54 5,246.00 5,250.96 5,246.00 5,250.96 115,598.3K
10:55 5,250.94 5,250.94 5,247.56 5,247.56 71,891.5K
10:56 5,247.22 5,247.22 5,245.11 5,246.27 114,070.8K
10:57 5,246.56 5,250.44 5,246.56 5,250.22 65,820.5K
10:58 5,249.66 5,250.31 5,248.57 5,250.31 56,336.6K
10:59 5,250.34 5,251.75 5,249.73 5,249.73 68,808.4K
11:00 5,247.18 5,247.96 5,247.18 5,247.69 82,624.4K
11:01 5,247.46 5,248.99 5,247.46 5,248.98 55,128.4K
11:02 5,249.27 5,256.66 5,249.27 5,256.66 138,028.9K
11:03 5,256.57 5,256.58 5,251.86 5,252.55 106,100.3K
11:04 5,252.51 5,255.82 5,251.91 5,255.82 51,957.5K
11:05 5,255.85 5,261.18 5,255.68 5,261.18 71,214.4K
11:06 5,264.13 5,264.67 5,260.59 5,260.59 184,152.2K
11:07 5,260.60 5,260.60 5,257.29 5,257.29 74,533.2K
11:08 5,257.44 5,258.20 5,256.62 5,256.62 85,936.6K
11:09 5,256.64 5,256.71 5,255.89 5,256.27 57,354.8K
11:10 5,256.76 5,258.93 5,256.54 5,258.64 49,558.7K
11:11 5,258.50 5,258.50 5,257.24 5,257.67 33,769.7K
11:12 5,256.80 5,256.80 5,252.72 5,253.00 111,371.7K
11:13 5,252.69 5,252.69 5,251.14 5,251.33 54,433.6K
11:14 5,250.71 5,250.86 5,245.05 5,245.05 325,820.1K
11:15 5,244.93 5,244.93 5,236.35 5,236.35 374,821.1K
11:16 5,236.12 5,237.30 5,236.12 5,236.91 239,126.2K
11:17 5,236.35 5,236.35 5,230.53 5,230.53 229,143.5K
11:18 5,230.76 5,230.76 5,225.32 5,227.62 332,801.1K
11:19 5,228.55 5,228.55 5,222.52 5,226.61 218,485.5K
11:20 5,225.98 5,231.56 5,225.98 5,230.30 137,578.5K
11:21 5,230.56 5,235.17 5,230.56 5,233.96 148,512.9K
11:22 5,233.51 5,233.51 5,228.06 5,228.36 174,246.6K
11:23 5,227.57 5,227.57 5,219.89 5,220.09 325,199.3K
11:24 5,219.72 5,219.72 5,213.14 5,214.27 225,699.9K
11:25 5,213.28 5,213.28 5,210.71 5,211.82 336,189.1K
11:26 5,212.42 5,216.36 5,212.42 5,215.73 224,426.6K
11:27 5,215.34 5,218.73 5,213.76 5,218.70 206,622.4K
11:28 5,218.78 5,220.57 5,217.99 5,220.57 109,817.9K
11:29 5,220.66 5,221.51 5,219.71 5,219.71 155,815.7K
11:30 5,219.81 5,219.81 5,216.45 5,217.11 101,821.6K
11:31 5,216.66 5,216.89 5,214.93 5,215.02 77,035.8K
11:32 5,215.48 5,216.22 5,214.34 5,214.44 74,701.8K
11:33 5,214.16 5,214.25 5,212.73 5,213.05 69,229.0K
11:34 5,212.92 5,221.83 5,212.92 5,221.83 183,425.8K
11:35 5,221.88 5,221.88 5,219.93 5,219.93 105,387.8K
11:36 5,220.20 5,221.16 5,219.08 5,221.16 66,849.9K
11:37 5,221.24 5,228.79 5,221.24 5,228.68 227,791.8K
11:38 5,228.90 5,228.93 5,227.48 5,228.93 104,631.4K
11:39 5,229.42 5,231.50 5,227.52 5,227.52 121,828.8K
11:40 5,227.77 5,229.61 5,227.77 5,227.81 70,429.0K
11:41 5,227.13 5,227.13 5,221.70 5,221.70 113,808.2K
11:42 5,221.44 5,221.52 5,219.24 5,219.83 52,529.4K
11:43 5,219.87 5,219.87 5,218.33 5,219.28 59,954.8K
11:44 5,218.73 5,223.67 5,218.52 5,223.67 87,280.2K
11:45 5,224.82 5,224.82 5,216.62 5,217.05 165,700.1K
11:46 5,217.80 5,220.69 5,217.21 5,220.38 177,972.7K
11:47 5,220.44 5,220.44 5,218.59 5,219.54 109,251.6K
11:48 5,219.07 5,219.45 5,218.83 5,219.31 43,160.9K
11:49 5,219.75 5,222.28 5,219.75 5,221.05 75,241.0K
11:50 5,220.96 5,221.20 5,220.05 5,220.11 70,685.4K
11:51 5,220.46 5,227.00 5,220.46 5,226.81 105,492.5K
11:52 5,227.09 5,228.20 5,225.28 5,225.64 83,353.4K
11:53 5,225.77 5,227.41 5,225.45 5,226.27 55,167.6K
11:54 5,226.55 5,226.84 5,225.14 5,225.67 42,522.6K
11:55 5,224.99 5,224.99 5,222.01 5,222.42 62,152.5K
11:56 5,223.01 5,227.41 5,223.01 5,227.41 59,059.4K
11:57 5,226.96 5,228.85 5,226.40 5,228.85 54,611.6K
11:58 5,229.15 5,230.05 5,229.01 5,229.34 74,987.3K
11:59 5,229.32 5,233.91 5,228.43 5,233.91 128,441.5K
12:00 5,235.52 5,236.35 5,233.42 5,233.42 210,337.3K
12:01 5,232.33 5,232.33 5,230.90 5,231.33 53,487.0K
12:02 5,231.50 5,235.64 5,231.50 5,235.64 75,236.9K
12:03 5,235.65 5,236.24 5,234.55 5,235.79 53,299.9K
12:04 5,236.24 5,237.11 5,233.30 5,233.30 72,211.5K
12:05 5,233.84 5,234.72 5,232.83 5,232.83 32,879.2K
12:06 5,234.02 5,234.75 5,232.37 5,232.37 53,526.3K
12:07 5,232.32 5,233.01 5,228.51 5,228.94 94,732.6K
12:08 5,228.33 5,231.15 5,228.33 5,231.15 29,273.3K
12:09 5,232.50 5,232.96 5,230.78 5,232.28 36,887.1K
12:10 5,232.50 5,232.50 5,229.96 5,230.14 19,098.1K
12:11 5,230.24 5,231.64 5,230.24 5,231.64 12,691.0K
12:12 5,231.62 5,233.02 5,231.59 5,232.92 46,166.3K
12:13 5,230.11 5,230.11 5,226.68 5,227.80 98,461.9K
12:14 5,227.26 5,227.72 5,225.83 5,225.83 55,075.4K
12:15 5,226.07 5,226.07 5,222.45 5,222.61 65,014.1K
12:16 5,222.44 5,223.55 5,221.55 5,223.14 99,833.6K
12:17 5,223.20 5,223.20 5,221.01 5,221.35 100,537.3K
12:18 5,221.27 5,222.99 5,221.13 5,221.73 36,611.3K
12:19 5,221.35 5,221.58 5,216.78 5,216.86 91,371.7K
12:20 5,216.70 5,223.49 5,216.70 5,222.89 104,540.9K
12:21 5,220.76 5,223.10 5,220.55 5,223.10 40,177.3K
12:22 5,222.70 5,223.43 5,220.84 5,222.53 44,022.1K
12:23 5,222.06 5,227.13 5,222.06 5,222.82 97,063.0K
12:24 5,223.11 5,227.67 5,223.11 5,227.67 73,111.5K
12:25 5,228.04 5,233.33 5,227.81 5,233.20 116,329.9K
12:26 5,233.61 5,233.61 5,227.26 5,228.16 89,372.8K
12:27 5,228.06 5,228.65 5,223.59 5,224.99 63,513.9K
12:28 5,225.81 5,225.81 5,223.69 5,223.80 43,925.3K
12:29 5,224.19 5,224.50 5,222.05 5,222.72 102,757.3K
12:30 5,222.66 5,224.04 5,221.86 5,224.04 40,969.8K
12:31 5,220.92 5,221.14 5,220.23 5,220.49 61,933.6K
12:32 5,220.94 5,222.36 5,220.94 5,222.34 61,431.9K
12:33 5,222.85 5,222.85 5,220.53 5,220.53 48,086.9K
12:34 5,219.84 5,220.41 5,216.12 5,216.20 112,393.3K
12:35 5,216.52 5,219.37 5,214.20 5,219.37 168,097.0K
12:36 5,219.23 5,221.97 5,218.94 5,221.97 39,608.8K
12:37 5,222.19 5,223.09 5,219.89 5,219.89 40,096.2K
12:38 5,219.72 5,223.21 5,219.72 5,223.21 29,014.4K
12:39 5,223.02 5,225.54 5,223.02 5,225.54 44,088.6K
12:40 5,225.96 5,234.26 5,225.96 5,233.64 257,405.5K
12:41 5,233.46 5,237.41 5,232.52 5,237.41 259,520.7K
12:42 5,238.24 5,238.24 5,233.29 5,233.29 158,353.4K
12:43 5,231.41 5,236.69 5,231.41 5,236.69 97,114.9K
12:44 5,236.82 5,239.23 5,236.69 5,239.23 123,046.9K
12:45 5,236.33 5,239.28 5,236.33 5,237.71 107,977.2K
12:46 5,236.90 5,236.90 5,231.49 5,231.80 112,953.1K
12:47 5,231.59 5,232.99 5,229.70 5,229.88 100,591.1K
12:48 5,229.92 5,229.92 5,225.45 5,225.72 115,239.2K
12:49 5,225.48 5,225.48 5,222.22 5,224.13 109,956.0K
12:50 5,224.11 5,226.19 5,224.11 5,225.29 128,335.9K
12:51 5,225.49 5,226.41 5,222.25 5,222.25 124,356.7K
12:52 5,222.03 5,223.44 5,221.00 5,222.06 86,917.4K
12:53 5,223.56 5,224.73 5,222.64 5,222.64 55,993.7K
12:54 5,222.46 5,222.46 5,219.23 5,219.48 112,483.8K
12:55 5,219.23 5,219.23 5,217.83 5,218.02 116,971.6K
12:56 5,217.64 5,217.64 5,209.80 5,209.80 429,526.3K
12:57 5,209.68 5,211.40 5,208.58 5,208.58 476,994.7K
12:58 5,209.53 5,209.79 5,206.76 5,207.73 226,844.7K
12:59 5,207.78 5,209.87 5,207.78 5,208.96 172,706.4K
13:00 5,208.65 5,211.18 5,208.65 5,211.18 166,395.8K
13:01 5,211.36 5,218.58 5,211.36 5,218.12 255,030.6K
13:02 5,216.92 5,223.41 5,216.74 5,223.41 222,259.4K
13:03 5,224.77 5,228.50 5,222.39 5,228.50 449,741.0K
13:04 5,228.31 5,234.62 5,228.31 5,232.07 601,716.0K
13:05 5,231.94 5,253.25 5,231.94 5,253.25 653,442.1K
13:06 5,254.67 5,254.67 5,252.15 5,252.27 647,124.0K
13:07 5,252.33 5,260.76 5,252.32 5,260.76 308,309.0K
13:08 5,260.42 5,270.52 5,260.42 5,269.96 503,893.7K
13:09 5,268.97 5,270.53 5,265.76 5,265.76 382,281.0K
13:10 5,266.99 5,266.99 5,256.94 5,256.94 401,998.9K
13:11 5,259.69 5,273.31 5,259.26 5,273.31 527,252.0K
13:12 5,274.19 5,284.13 5,274.19 5,283.83 964,827.2K
13:13 5,286.63 5,288.24 5,281.75 5,281.96 509,161.3K
13:14 5,278.85 5,291.13 5,278.82 5,290.31 692,712.4K
13:15 5,290.43 5,301.06 5,290.43 5,300.51 808,750.1K
13:16 5,300.79 5,300.79 5,298.77 5,299.46 535,985.8K
13:17 5,299.59 5,299.59 5,292.45 5,292.45 335,228.1K
13:18 5,292.44 5,292.44 5,282.37 5,282.37 461,489.0K
13:19 5,280.72 5,281.45 5,275.26 5,275.26 430,849.3K
13:20 5,274.34 5,286.42 5,274.34 5,286.42 387,464.8K
13:21 5,286.20 5,286.20 5,280.58 5,280.76 214,298.8K
13:22 5,282.70 5,283.77 5,280.93 5,281.41 178,620.1K
13:23 5,282.05 5,284.75 5,281.65 5,283.81 149,023.5K
13:24 5,282.18 5,285.69 5,282.12 5,285.61 204,361.4K
13:25 5,283.10 5,284.73 5,282.68 5,284.13 391,180.5K
13:26 5,284.72 5,284.72 5,268.86 5,269.02 946,137.7K
13:27 5,267.97 5,271.24 5,266.92 5,269.39 282,946.2K
13:28 5,269.02 5,272.24 5,269.02 5,271.16 105,230.7K
13:29 5,270.81 5,270.81 5,267.18 5,268.08 126,007.9K
13:30 5,268.44 5,276.41 5,268.44 5,276.41 149,231.6K
13:31 5,277.19 5,286.39 5,277.19 5,285.68 329,394.1K
13:32 5,285.41 5,287.20 5,285.24 5,287.20 175,178.9K
13:33 5,287.30 5,290.16 5,287.30 5,290.16 173,588.1K
13:34 5,290.55 5,290.55 5,286.40 5,286.40 131,979.8K
13:35 5,286.47 5,293.12 5,286.47 5,293.12 284,679.6K
13:36 5,294.32 5,296.37 5,291.18 5,292.08 383,978.0K
13:37 5,292.52 5,292.97 5,290.93 5,292.49 181,433.0K
13:38 5,292.41 5,292.41 5,287.82 5,290.58 182,573.3K
13:39 5,290.98 5,291.54 5,289.42 5,289.84 150,107.8K
13:40 5,289.58 5,294.90 5,289.58 5,294.43 158,666.7K
13:41 5,295.41 5,295.57 5,293.40 5,293.40 160,827.9K
13:42 5,292.10 5,292.10 5,289.89 5,290.90 95,816.2K
13:43 5,291.56 5,296.57 5,291.53 5,296.57 77,493.0K
13:44 5,296.04 5,298.43 5,295.94 5,298.24 76,202.8K
13:45 5,297.93 5,299.48 5,296.23 5,298.98 182,439.8K
13:46 5,299.18 5,303.76 5,299.18 5,303.69 274,941.4K
13:47 5,303.37 5,307.68 5,303.37 5,306.93 237,457.6K
13:48 5,306.93 5,311.57 5,306.93 5,310.90 416,551.8K
13:49 5,310.99 5,316.98 5,309.94 5,316.59 352,318.5K
13:50 5,316.60 5,326.15 5,316.60 5,326.15 515,829.2K
13:51 5,327.11 5,331.19 5,327.11 5,327.41 356,723.7K
13:52 5,326.98 5,327.68 5,317.37 5,317.37 261,031.9K
13:53 5,317.09 5,318.52 5,317.09 5,317.71 164,354.6K
13:54 5,317.54 5,317.54 5,315.09 5,316.14 180,633.2K
13:55 5,315.60 5,316.14 5,314.81 5,314.81 123,686.3K
13:56 5,315.06 5,318.99 5,315.06 5,318.01 172,797.3K
13:57 5,318.12 5,324.99 5,318.12 5,323.85 362,835.1K
13:58 5,324.11 5,329.22 5,324.11 5,328.46 356,913.8K
13:59 5,328.70 5,334.93 5,328.70 5,334.81 479,264.2K
14:00 5,333.64 5,335.10 5,329.09 5,329.38 311,309.8K
14:01 5,329.33 5,329.33 5,326.92 5,326.92 157,974.0K
14:02 5,327.12 5,328.33 5,327.00 5,327.00 162,196.3K
14:03 5,325.98 5,327.16 5,325.48 5,325.50 117,684.4K
14:04 5,324.90 5,325.53 5,324.13 5,324.13 108,849.5K
14:05 5,326.16 5,328.98 5,326.16 5,328.98 166,178.1K
14:06 5,331.11 5,332.71 5,326.76 5,328.56 338,566.9K
14:07 5,328.52 5,334.23 5,328.52 5,334.23 258,414.2K
14:08 5,334.07 5,336.23 5,334.07 5,335.66 307,661.2K
14:09 5,336.05 5,339.76 5,336.05 5,339.70 314,021.4K
14:10 5,339.38 5,344.82 5,339.38 5,344.11 529,310.9K
14:11 5,344.21 5,348.37 5,344.10 5,348.37 341,533.2K
14:12 5,349.01 5,349.01 5,346.61 5,346.61 336,715.2K
14:13 5,347.54 5,348.58 5,346.33 5,346.33 249,472.0K
14:14 5,346.61 5,346.83 5,342.41 5,344.03 323,487.0K
14:15 5,342.62 5,343.58 5,340.06 5,340.06 290,605.5K
14:16 5,338.90 5,339.88 5,334.93 5,334.93 307,899.5K
14:17 5,334.82 5,335.24 5,329.75 5,329.75 221,228.4K
14:18 5,328.97 5,331.95 5,328.97 5,331.80 228,978.9K
14:19 5,331.79 5,332.06 5,330.13 5,330.13 91,972.0K
14:20 5,330.04 5,332.06 5,328.86 5,332.06 130,912.6K
14:21 5,331.40 5,334.48 5,331.40 5,334.48 183,953.4K
14:22 5,334.07 5,334.54 5,334.07 5,334.24 108,405.2K
14:23 5,334.30 5,337.41 5,334.30 5,337.28 123,254.7K
14:24 5,338.49 5,344.70 5,338.28 5,344.45 349,885.0K
14:25 5,346.64 5,350.87 5,346.40 5,349.82 341,902.8K
14:26 5,349.24 5,349.60 5,347.66 5,349.57 151,657.9K
14:27 5,349.18 5,349.71 5,347.02 5,347.80 167,629.7K
14:28 5,348.48 5,350.05 5,348.48 5,349.97 148,113.4K
14:29 5,348.13 5,348.53 5,345.13 5,345.42 170,548.0K
14:30 5,344.97 5,346.55 5,344.62 5,344.73 291,213.9K
14:31 5,344.59 5,344.59 5,341.56 5,341.58 162,105.4K
14:32 5,341.76 5,342.12 5,340.70 5,341.90 145,768.0K
14:33 5,342.24 5,342.24 5,339.27 5,339.27 115,706.6K
14:34 5,338.46 5,338.46 5,335.98 5,335.98 196,612.1K
14:35 5,337.48 5,340.02 5,337.48 5,338.38 154,372.1K
14:36 5,338.69 5,338.97 5,338.00 5,338.24 131,632.2K
14:37 5,338.04 5,339.64 5,338.04 5,339.64 64,575.4K
14:38 5,340.07 5,340.07 5,338.85 5,338.99 82,613.9K
14:39 5,339.01 5,339.81 5,336.70 5,339.73 113,285.9K
14:40 5,339.34 5,339.66 5,337.65 5,337.65 100,373.4K
14:41 5,337.00 5,337.26 5,335.33 5,336.25 88,706.1K
14:42 5,335.91 5,336.15 5,330.30 5,330.59 168,681.8K
14:43 5,330.71 5,330.71 5,325.53 5,325.53 233,430.1K
14:44 5,325.88 5,325.88 5,321.77 5,321.92 250,046.7K
14:45 5,322.63 5,323.53 5,321.99 5,323.53 188,192.8K
14:46 5,324.16 5,329.71 5,324.16 5,329.66 162,796.4K
14:47 5,329.64 5,334.74 5,329.39 5,334.74 155,253.4K
14:48 5,336.08 5,336.86 5,330.62 5,330.62 122,068.1K
14:49 5,331.26 5,334.91 5,331.26 5,334.90 96,806.4K
14:50 5,334.85 5,335.40 5,334.08 5,334.34 66,742.1K
14:51 5,334.27 5,335.98 5,334.27 5,335.26 54,795.9K
14:52 5,335.23 5,335.23 5,332.10 5,332.10 76,908.4K
14:53 5,330.77 5,331.02 5,326.47 5,327.06 154,813.8K
14:54 5,328.12 5,329.35 5,324.47 5,325.57 88,989.7K
14:55 5,325.83 5,327.30 5,325.22 5,326.90 68,029.4K
14:56 5,327.47 5,327.47 5,321.61 5,321.61 131,794.6K
14:57 5,321.08 5,324.61 5,320.29 5,324.61 162,890.6K
14:58 5,324.56 5,328.71 5,324.56 5,328.71 67,866.3K
14:59 5,328.76 5,328.76 5,325.67 5,325.75 65,719.6K
15:00 5,325.81 5,331.40 5,325.81 5,331.34 98,153.2K
15:01 5,331.51 5,331.86 5,330.90 5,331.24 78,468.9K
15:02 5,331.31 5,332.94 5,331.25 5,332.94 97,969.7K
15:03 5,333.00 5,334.23 5,332.97 5,334.23 76,492.0K
15:04 5,333.51 5,334.44 5,333.18 5,333.68 59,874.6K
15:05 5,333.56 5,344.55 5,333.56 5,344.34 396,336.2K
15:06 5,344.84 5,348.26 5,344.84 5,348.09 264,341.9K
15:07 5,347.39 5,353.81 5,347.39 5,353.81 389,834.0K
15:08 5,353.58 5,358.58 5,353.58 5,358.00 458,608.1K
15:09 5,358.30 5,359.06 5,358.13 5,358.63 176,835.8K
15:10 5,358.68 5,359.27 5,355.14 5,355.31 265,238.1K
15:11 5,356.01 5,357.87 5,355.95 5,357.75 198,860.6K
15:12 5,358.24 5,361.65 5,358.24 5,361.52 142,832.9K
15:13 5,361.68 5,364.58 5,361.41 5,363.72 223,867.7K
15:14 5,363.85 5,367.67 5,363.85 5,367.67 472,996.1K
15:15 5,367.61 5,371.38 5,366.68 5,371.38 322,256.4K
15:16 5,369.23 5,369.23 5,367.17 5,368.45 244,266.8K
15:17 5,368.91 5,370.11 5,364.98 5,365.01 225,914.5K
15:18 5,364.22 5,365.02 5,363.42 5,364.87 184,685.5K
15:19 5,365.66 5,370.55 5,365.66 5,369.87 284,093.7K
15:20 5,369.94 5,370.99 5,369.28 5,370.99 215,214.5K
15:21 5,371.24 5,371.24 5,365.03 5,365.17 161,682.8K
15:22 5,364.88 5,365.89 5,364.88 5,365.27 142,220.7K
15:23 5,365.51 5,365.82 5,361.92 5,361.92 145,679.2K
15:24 5,362.06 5,364.52 5,362.06 5,362.80 85,303.4K
15:25 5,362.87 5,364.63 5,362.66 5,364.06 158,324.9K
15:26 5,362.76 5,369.18 5,362.76 5,369.18 192,896.6K
15:27 5,371.25 5,371.28 5,370.65 5,371.01 265,563.2K
15:28 5,372.09 5,372.09 5,368.72 5,368.72 165,539.2K
15:29 5,368.63 5,370.12 5,367.95 5,367.95 110,740.4K
15:30 5,367.21 5,368.76 5,367.21 5,367.88 104,736.0K
15:31 5,368.07 5,369.27 5,367.64 5,368.43 161,644.4K
15:32 5,368.08 5,369.39 5,367.91 5,369.30 165,842.3K
15:33 5,369.29 5,370.54 5,368.93 5,370.54 243,066.9K
15:34 5,370.52 5,371.40 5,369.49 5,369.49 290,655.0K
15:35 5,369.96 5,372.00 5,369.96 5,371.97 184,082.4K
15:36 5,372.32 5,372.32 5,368.78 5,369.53 260,029.5K
15:37 5,368.89 5,369.62 5,368.78 5,368.85 146,042.0K
15:38 5,368.55 5,369.23 5,367.79 5,368.35 139,433.5K
15:39 5,368.29 5,368.29 5,365.71 5,365.71 81,164.6K
15:40 5,365.82 5,366.61 5,365.49 5,365.56 89,637.3K
15:41 5,365.40 5,365.40 5,360.54 5,360.54 157,302.2K
15:42 5,360.57 5,361.20 5,355.82 5,355.82 162,147.0K
15:43 5,355.42 5,355.42 5,351.28 5,351.46 167,194.7K
15:44 5,351.79 5,351.79 5,350.01 5,350.46 125,447.5K
15:45 5,350.13 5,353.17 5,349.51 5,353.17 118,338.0K
15:46 5,353.06 5,357.72 5,353.06 5,357.72 97,763.3K
15:47 5,357.94 5,361.14 5,357.84 5,360.62 144,446.5K
15:48 5,361.48 5,362.48 5,360.56 5,360.56 266,580.2K
15:49 5,360.67 5,362.51 5,360.33 5,360.33 121,190.8K
15:50 5,360.41 5,362.37 5,360.41 5,362.37 78,248.2K
15:51 5,361.87 5,362.18 5,360.33 5,361.01 98,768.3K
15:52 5,360.72 5,361.27 5,359.96 5,361.27 109,817.1K
15:53 5,361.30 5,361.30 5,360.22 5,360.22 124,333.5K
15:54 5,359.39 5,359.39 5,354.32 5,354.32 139,756.7K
15:55 5,354.65 5,356.68 5,354.65 5,356.40 106,351.4K
15:56 5,356.93 5,358.41 5,356.93 5,357.98 56,103.4K
15:57 5,356.44 5,356.44 5,353.57 5,353.75 106,114.4K
15:58 5,353.50 5,353.70 5,351.50 5,351.50 112,719.2K
15:59 5,350.74 5,350.74 5,348.61 5,349.34 129,531.6K
16:00 5,349.76 5,351.62 5,348.12 5,348.12 143,830.1K
16:01 5,347.70 5,349.17 5,338.36 5,338.36 311,210.3K
16:02 5,339.46 5,340.17 5,338.43 5,339.37 226,559.9K
16:03 5,338.78 5,339.90 5,338.50 5,339.90 205,068.9K
16:04 5,340.04 5,342.36 5,338.57 5,342.36 126,914.0K
16:05 5,341.72 5,342.04 5,340.47 5,341.13 92,762.4K
16:06 5,341.40 5,341.53 5,339.97 5,339.97 99,648.9K
16:07 5,340.16 5,343.22 5,340.16 5,343.22 112,715.4K
16:08 5,343.62 5,343.91 5,340.94 5,340.94 126,539.6K
16:09 5,341.12 5,341.12 5,339.38 5,339.53 156,296.1K
16:10 5,340.24 5,346.73 5,340.24 5,346.73 174,587.4K
16:11 5,346.35 5,351.99 5,346.35 5,351.76 194,150.3K
16:12 5,351.88 5,355.17 5,351.88 5,354.83 236,332.4K
16:13 5,355.20 5,355.42 5,352.94 5,352.94 132,699.1K
16:14 5,353.39 5,355.23 5,353.39 5,355.23 93,776.5K
16:15 5,355.85 5,357.02 5,355.85 5,356.95 108,277.1K
16:16 5,357.58 5,363.98 5,357.35 5,363.98 341,830.6K
16:17 5,363.75 5,364.28 5,363.36 5,363.90 219,052.0K
16:18 5,363.21 5,368.80 5,363.21 5,367.89 231,090.1K
16:19 5,367.65 5,369.06 5,367.49 5,368.30 220,510.6K
16:20 5,369.10 5,369.64 5,366.39 5,368.33 231,486.9K
16:21 5,368.37 5,368.37 5,363.09 5,363.70 159,423.9K
16:22 5,363.21 5,366.68 5,363.21 5,366.14 197,405.6K
16:23 5,366.20 5,366.94 5,365.53 5,365.66 195,470.6K
16:24 5,367.01 5,367.68 5,366.88 5,367.18 213,856.2K
16:25 5,366.78 5,369.42 5,366.78 5,369.42 244,329.9K
16:26 5,369.89 5,371.81 5,369.89 5,371.81 201,037.0K
16:27 5,371.57 5,375.13 5,371.57 5,375.13 335,642.2K
16:28 5,376.17 5,377.13 5,370.78 5,370.78 306,757.7K
16:29 5,370.07 5,370.07 5,368.18 5,368.18 173,497.8K
16:30 5,368.06 5,368.18 5,362.48 5,363.17 288,758.7K
16:31 5,362.90 5,365.67 5,362.90 5,364.90 176,089.5K
16:32 5,365.18 5,365.18 5,360.85 5,362.17 133,423.2K
16:33 5,361.56 5,363.80 5,361.56 5,362.88 99,433.0K
16:34 5,362.09 5,363.26 5,361.23 5,362.99 155,029.6K
16:35 5,364.04 5,364.49 5,361.84 5,362.20 123,450.6K
16:36 5,362.58 5,366.27 5,362.58 5,366.27 109,050.8K
16:37 5,366.08 5,367.77 5,366.08 5,367.73 90,900.2K
16:38 5,368.30 5,371.13 5,368.30 5,371.06 112,954.6K
16:39 5,371.75 5,374.54 5,371.75 5,373.50 152,522.4K
16:40 5,373.72 5,374.88 5,373.72 5,374.20 226,590.6K
16:41 5,374.00 5,374.55 5,371.97 5,372.70 210,471.0K
16:42 5,372.63 5,373.07 5,371.04 5,371.24 166,807.8K
16:43 5,371.02 5,371.58 5,370.55 5,370.55 153,927.2K
16:44 5,370.38 5,371.92 5,370.38 5,371.46 70,021.2K
16:45 5,371.68 5,374.73 5,371.68 5,374.58 185,899.4K
16:46 5,375.32 5,376.91 5,375.32 5,376.50 202,247.9K
16:47 5,377.44 5,378.27 5,374.97 5,375.84 327,681.0K
16:48 5,375.93 5,376.00 5,373.71 5,374.64 173,581.0K
16:49 5,374.71 5,376.60 5,374.71 5,374.75 99,220.5K
16:50 5,375.24 5,377.17 5,375.24 5,377.03 100,575.4K
16:51 5,377.22 5,380.00 5,377.22 5,379.64 244,743.1K
16:52 5,380.40 5,381.01 5,379.47 5,379.51 206,529.9K
16:53 5,379.72 5,380.44 5,378.13 5,378.13 221,787.4K
16:54 5,378.25 5,378.62 5,375.37 5,375.37 277,503.3K
16:55 5,374.21 5,374.21 5,369.91 5,370.20 371,539.7K
16:56 5,369.75 5,369.94 5,364.92 5,364.92 237,253.6K
16:57 5,365.39 5,366.31 5,363.15 5,363.15 179,193.5K
16:58 5,362.63 5,365.65 5,362.63 5,365.65 142,698.9K
16:59 5,365.22 5,366.89 5,365.22 5,366.57 121,206.7K
17:00 5,368.28 5,374.96 5,368.28 5,374.96 350,377.0K
17:01 5,374.70 5,377.03 5,374.70 5,376.17 128,122.0K
17:02 5,375.05 5,375.05 5,373.87 5,374.12 178,487.1K
17:03 5,374.29 5,375.64 5,371.09 5,371.15 109,013.9K
17:04 5,371.30 5,371.38 5,369.58 5,369.58 125,533.4K
17:05 5,369.46 5,370.37 5,369.46 5,370.00 111,027.4K
17:06 5,370.07 5,373.89 5,370.07 5,373.78 79,034.7K
17:07 5,374.33 5,375.10 5,374.20 5,374.69 73,893.7K
17:08 5,373.83 5,374.26 5,373.64 5,373.64 92,683.1K
17:09 5,373.48 5,374.12 5,371.02 5,372.13 97,308.9K
17:10 5,372.39 5,373.19 5,367.58 5,367.58 158,256.6K
17:11 5,367.36 5,367.36 5,363.08 5,363.08 371,890.7K
17:12 5,362.28 5,363.73 5,362.00 5,363.51 198,218.8K
17:13 5,363.93 5,364.50 5,362.49 5,364.50 147,482.9K
17:14 5,364.36 5,367.27 5,364.36 5,366.81 187,840.8K
17:15 5,366.86 5,370.24 5,366.86 5,370.09 191,909.2K
17:16 5,369.93 5,374.87 5,369.93 5,374.18 222,339.3K
17:17 5,374.23 5,375.02 5,374.23 5,375.02 95,753.0K
17:18 5,375.43 5,377.21 5,374.79 5,377.21 169,032.5K
17:19 5,377.59 5,378.51 5,376.92 5,377.87 150,426.7K
17:20 5,378.26 5,378.36 5,375.90 5,376.21 174,665.6K
17:21 5,375.87 5,376.59 5,374.93 5,375.91 98,225.4K
17:22 5,375.80 5,377.58 5,375.61 5,377.49 110,248.0K
17:23 5,377.10 5,378.45 5,377.10 5,378.01 117,985.8K
17:24 5,377.94 5,378.33 5,377.49 5,378.17 99,046.1K
17:25 5,377.81 5,377.95 5,376.64 5,376.87 100,189.3K
17:26 5,377.43 5,377.92 5,376.23 5,377.92 262,168.5K
17:27 5,377.86 5,378.57 5,377.33 5,377.86 102,840.3K
17:28 5,377.73 5,377.94 5,375.63 5,375.63 146,807.6K
17:29 5,376.27 5,378.17 5,376.16 5,378.03 189,027.9K
17:30 5,378.76 5,379.42 5,376.61 5,377.23 251,244.5K
17:31 5,377.37 5,381.92 5,377.37 5,381.92 174,331.4K
17:32 5,382.38 5,386.10 5,382.38 5,385.70 259,830.8K
17:33 5,387.01 5,392.39 5,387.01 5,392.39 327,222.6K
17:34 5,392.58 5,394.99 5,391.94 5,394.99 290,389.3K
17:35 5,394.52 5,396.67 5,394.29 5,396.67 455,056.6K
17:36 5,397.14 5,400.52 5,397.14 5,397.44 440,536.3K
17:37 5,396.22 5,399.45 5,396.22 5,399.08 300,116.1K
17:38 5,402.03 5,402.03 5,400.28 5,400.82 364,897.6K
17:39 5,401.41 5,401.77 5,398.92 5,400.82 221,479.6K
17:40 5,400.67 5,404.53 5,400.67 5,404.53 279,161.6K
17:41 5,404.32 5,405.12 5,402.59 5,404.60 289,135.6K
17:42 5,405.14 5,406.09 5,403.03 5,406.09 184,913.2K
17:43 5,405.70 5,409.46 5,405.70 5,409.42 243,321.1K
17:44 5,409.42 5,409.97 5,408.02 5,408.32 174,178.5K
17:45 5,407.91 5,414.33 5,407.91 5,413.61 430,090.5K
17:46 5,413.45 5,414.39 5,412.80 5,412.80 198,165.8K
17:47 5,412.70 5,413.30 5,412.05 5,413.30 275,378.5K
17:48 5,413.41 5,414.91 5,410.76 5,410.76 295,573.4K
17:49 5,410.69 5,410.69 5,408.42 5,408.42 191,849.0K
17:50 5,408.18 5,411.12 5,408.01 5,410.41 267,008.6K
17:51 5,410.78 5,412.38 5,410.73 5,411.94 200,485.8K
17:52 5,411.70 5,412.65 5,411.70 5,412.30 155,254.0K
17:53 5,412.24 5,417.75 5,412.24 5,417.75 332,456.8K
17:54 5,418.30 5,418.57 5,417.62 5,418.05 249,254.2K
17:55 5,418.15 5,420.80 5,418.15 5,420.42 221,839.7K
17:56 5,420.27 5,421.46 5,420.27 5,421.06 400,320.0K
17:57 5,420.77 5,422.33 5,420.77 5,422.33 190,333.7K
17:58 5,422.71 5,423.19 5,416.43 5,416.43 360,438.0K
17:59 5,415.60 5,418.22 5,415.42 5,418.01 195,365.4K
18:00 5,419.01 5,420.80 5,419.01 5,420.03 209,804.4K
18:01 5,417.83 5,419.19 5,412.52 5,412.71 375,342.0K
18:02 5,411.59 5,411.59 5,406.67 5,407.53 359,047.4K
18:03 5,407.57 5,412.41 5,407.06 5,412.41 194,230.4K
18:04 5,411.93 5,413.00 5,407.75 5,407.86 158,244.2K
18:05 5,407.35 5,407.95 5,406.07 5,406.07 140,937.7K
18:06 5,405.70 5,406.18 5,403.22 5,406.13 337,000.7K
18:07 5,404.97 5,404.97 5,402.00 5,402.00 273,457.5K
18:08 5,399.77 5,401.47 5,399.77 5,400.38 345,687.6K
18:09 5,398.66 5,398.66 5,383.61 5,383.61 857,357.7K
18:10 5,383.22 5,396.71 5,383.22 5,396.58 783,615.3K
18:11 5,396.76 5,398.53 5,396.61 5,398.53 681,289.1K
18:12 5,398.12 5,406.16 5,398.12 5,406.16 532,885.0K
18:13 5,405.98 5,405.98 5,397.05 5,398.37 678,202.4K
18:14 5,398.03 5,400.73 5,396.63 5,398.00 451,010.1K
18:15 5,398.72 5,401.46 5,398.72 5,400.41 325,508.3K
18:16 5,399.72 5,405.16 5,396.90 5,405.16 436,204.2K
18:17 5,401.69 5,401.69 5,387.74 5,390.48 978,242.2K
18:18 5,394.35 5,394.35 5,387.11 5,387.44 502,818.5K
18:19 5,388.37 5,388.37 5,383.47 5,383.91 493,615.8K
18:20 5,376.36 5,376.36 5,366.56 5,368.12 929,391.1K
18:21 5,369.18 5,377.01 5,369.18 5,374.63 437,554.4K
18:22 5,373.67 5,375.78 5,370.28 5,370.28 390,551.4K
18:23 5,368.88 5,371.95 5,366.07 5,370.42 369,271.4K
18:24 5,369.96 5,370.64 5,367.97 5,370.41 307,651.6K
18:25 5,370.40 5,375.89 5,369.79 5,375.89 444,310.5K
18:26 5,375.81 5,385.98 5,375.81 5,385.98 366,328.7K
18:27 5,385.43 5,385.87 5,384.27 5,385.08 279,158.1K
18:28 5,383.43 5,388.24 5,383.43 5,387.58 270,744.3K
18:29 5,388.49 5,388.83 5,385.14 5,386.74 137,629.8K
18:30 5,386.29 5,387.47 5,382.12 5,382.12 182,211.7K
18:31 5,379.75 5,379.75 5,375.09 5,375.80 245,608.8K
18:32 5,375.07 5,375.44 5,372.14 5,372.63 152,413.5K
18:33 5,372.69 5,374.92 5,372.69 5,374.83 103,540.6K
18:34 5,374.96 5,381.70 5,374.96 5,381.70 113,676.1K
18:35 5,381.75 5,382.31 5,380.26 5,380.61 131,761.9K
18:36 5,380.69 5,381.26 5,379.80 5,381.08 144,142.9K
18:37 5,380.47 5,381.60 5,380.11 5,380.98 157,672.7K
18:38 5,382.41 5,385.55 5,380.65 5,381.12 313,790.0K
18:39 5,380.41 5,381.44 5,379.12 5,381.44 190,543.7K
18:40 5,381.63 5,381.63 5,381.63 5,381.63 7,240.2K
18:51 5,386.64 5,386.64 5,386.64 5,386.64 164,481.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible