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
09:55 5,659.44 5,659.44 5,659.44 5,659.44 491.4K
09:56 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
09:57 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
09:58 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
09:59 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:00 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:01 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:02 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:03 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:04 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:05 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:06 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:07 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:08 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:09 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:10 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:11 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:12 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:13 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:14 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:15 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:16 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:17 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:18 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:19 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:20 5,659.44 5,659.44 5,659.44 5,659.44 0.0K
10:21 5,659.44 5,659.44 5,635.29 5,637.26 2,532,853.2K
10:22 5,637.01 5,637.01 5,635.15 5,635.46 37,583.9K
10:23 5,635.08 5,635.08 5,630.07 5,630.66 105,823.3K
10:24 5,630.64 5,630.76 5,629.61 5,630.76 83,758.4K
10:25 5,630.56 5,630.56 5,627.85 5,629.46 80,730.7K
10:26 5,629.27 5,629.27 5,625.92 5,625.92 106,591.6K
10:27 5,626.25 5,628.64 5,626.25 5,627.83 113,153.4K
10:28 5,629.70 5,629.70 5,626.76 5,629.28 64,313.4K
10:29 5,628.88 5,637.27 5,628.40 5,637.27 169,628.8K
10:30 5,637.33 5,642.24 5,634.30 5,641.82 174,125.4K
10:31 5,637.10 5,637.10 5,634.59 5,636.09 97,540.8K
10:32 5,635.39 5,635.46 5,633.73 5,634.23 67,641.1K
10:33 5,633.19 5,633.87 5,631.46 5,631.78 51,020.3K
10:34 5,631.73 5,632.99 5,631.25 5,632.99 77,698.4K
10:35 5,633.67 5,635.17 5,630.91 5,635.17 54,857.0K
10:36 5,636.01 5,639.92 5,635.90 5,639.79 122,974.1K
10:37 5,639.56 5,639.56 5,636.57 5,637.23 38,212.3K
10:38 5,637.05 5,638.32 5,637.05 5,637.36 48,127.0K
10:39 5,637.23 5,639.60 5,637.08 5,639.12 85,618.5K
10:40 5,639.04 5,639.04 5,637.19 5,637.19 39,792.2K
10:41 5,638.24 5,644.05 5,638.24 5,640.04 188,559.0K
10:42 5,639.46 5,640.30 5,639.21 5,640.15 45,891.9K
10:43 5,638.20 5,638.20 5,632.95 5,632.95 172,629.1K
10:44 5,631.86 5,632.01 5,630.62 5,631.65 86,753.3K
10:45 5,631.11 5,634.31 5,631.11 5,633.37 66,937.7K
10:46 5,633.56 5,634.75 5,633.27 5,634.75 46,222.2K
10:47 5,634.78 5,639.15 5,634.35 5,639.15 47,601.6K
10:48 5,640.34 5,641.36 5,638.91 5,639.08 42,495.5K
10:49 5,639.93 5,639.93 5,638.14 5,638.14 47,117.0K
10:50 5,637.76 5,639.19 5,637.76 5,639.19 41,253.9K
10:51 5,639.16 5,640.20 5,636.29 5,636.29 28,282.5K
10:52 5,636.33 5,636.37 5,633.62 5,633.62 78,403.6K
10:53 5,632.66 5,634.31 5,632.66 5,634.07 41,820.6K
10:54 5,634.10 5,634.18 5,632.66 5,633.35 29,712.6K
10:55 5,633.53 5,634.05 5,632.94 5,634.00 21,597.6K
10:56 5,633.99 5,639.38 5,633.99 5,639.20 66,462.2K
10:57 5,639.42 5,639.67 5,638.60 5,638.93 16,917.9K
10:58 5,638.96 5,638.97 5,638.47 5,638.65 12,653.2K
10:59 5,638.83 5,639.38 5,638.31 5,638.31 59,496.9K
11:00 5,638.27 5,638.32 5,633.10 5,633.10 81,695.8K
11:01 5,634.28 5,634.74 5,633.92 5,634.36 35,495.0K
11:02 5,634.22 5,637.50 5,634.22 5,637.50 49,166.6K
11:03 5,637.49 5,637.49 5,635.65 5,635.99 54,703.7K
11:04 5,636.40 5,638.31 5,636.40 5,638.12 16,080.4K
11:05 5,637.99 5,637.99 5,634.63 5,634.83 41,110.6K
11:06 5,634.87 5,634.91 5,633.75 5,633.80 38,442.7K
11:07 5,633.60 5,634.66 5,633.45 5,633.45 18,707.8K
11:08 5,633.71 5,633.72 5,631.55 5,631.55 33,268.4K
11:09 5,631.63 5,632.08 5,629.08 5,629.08 49,761.5K
11:10 5,628.82 5,629.25 5,628.32 5,628.56 47,690.7K
11:11 5,628.74 5,628.74 5,623.50 5,623.68 124,526.0K
11:12 5,623.73 5,623.73 5,622.12 5,622.75 68,716.7K
11:13 5,622.12 5,622.40 5,620.28 5,620.74 90,677.1K
11:14 5,620.22 5,620.30 5,618.75 5,619.42 62,661.3K
11:15 5,618.81 5,618.88 5,614.83 5,614.83 138,772.1K
11:16 5,615.15 5,615.64 5,614.50 5,614.73 105,559.7K
11:17 5,614.21 5,614.60 5,613.77 5,614.60 78,602.3K
11:18 5,615.45 5,617.54 5,614.30 5,614.72 161,450.7K
11:19 5,613.73 5,614.89 5,613.66 5,614.89 91,650.9K
11:20 5,614.87 5,615.74 5,614.87 5,615.48 48,847.5K
11:21 5,615.44 5,616.40 5,614.64 5,614.81 119,328.2K
11:22 5,614.69 5,615.08 5,614.17 5,615.07 47,177.7K
11:23 5,614.78 5,614.78 5,612.22 5,612.33 68,568.7K
11:24 5,611.81 5,611.81 5,608.49 5,608.49 168,550.7K
11:25 5,608.80 5,609.19 5,608.33 5,609.19 111,410.5K
11:26 5,608.24 5,608.24 5,607.23 5,608.19 120,926.0K
11:27 5,608.61 5,608.61 5,606.25 5,606.61 84,040.8K
11:28 5,606.64 5,606.78 5,603.46 5,603.46 238,948.4K
11:29 5,603.39 5,605.44 5,602.84 5,605.44 118,411.9K
11:30 5,605.79 5,605.79 5,601.03 5,601.03 123,302.7K
11:31 5,600.60 5,604.03 5,600.60 5,604.03 107,793.0K
11:32 5,604.09 5,606.60 5,603.76 5,606.60 82,193.3K
11:33 5,605.83 5,606.89 5,605.83 5,606.89 41,704.2K
11:34 5,607.07 5,607.15 5,606.24 5,606.24 55,143.7K
11:35 5,606.25 5,606.62 5,605.94 5,606.62 49,534.9K
11:36 5,606.55 5,610.13 5,606.55 5,610.03 72,014.9K
11:37 5,609.93 5,617.01 5,609.61 5,616.64 160,313.2K
11:38 5,616.12 5,616.54 5,613.74 5,613.89 88,834.1K
11:39 5,613.97 5,616.31 5,613.17 5,616.31 53,865.3K
11:40 5,616.01 5,616.01 5,613.81 5,615.03 28,504.9K
11:41 5,615.35 5,615.99 5,614.92 5,614.92 38,752.3K
11:42 5,615.23 5,619.28 5,615.23 5,619.28 80,115.6K
11:43 5,618.50 5,618.50 5,613.93 5,613.93 71,692.7K
11:44 5,613.68 5,614.61 5,613.64 5,613.74 20,416.9K
11:45 5,614.03 5,614.03 5,612.59 5,612.70 69,915.1K
11:46 5,613.51 5,614.81 5,613.51 5,613.96 116,482.6K
11:47 5,612.93 5,613.74 5,612.93 5,613.24 36,282.0K
11:48 5,613.95 5,613.95 5,610.84 5,610.84 80,015.7K
11:49 5,610.14 5,610.14 5,604.74 5,606.81 289,298.8K
11:50 5,607.65 5,610.07 5,607.17 5,609.36 100,286.1K
11:51 5,610.17 5,611.01 5,607.87 5,607.87 128,201.1K
11:52 5,607.20 5,607.31 5,604.57 5,604.57 243,565.0K
11:53 5,604.55 5,604.55 5,600.94 5,600.94 176,756.7K
11:54 5,601.52 5,602.50 5,601.13 5,602.18 67,213.4K
11:55 5,601.86 5,601.86 5,600.36 5,601.27 81,036.4K
11:56 5,601.49 5,601.97 5,601.31 5,601.51 45,179.1K
11:57 5,600.97 5,600.97 5,597.33 5,597.37 121,946.7K
11:58 5,597.47 5,597.92 5,596.35 5,596.47 62,979.8K
11:59 5,596.36 5,596.36 5,590.25 5,590.25 346,153.7K
12:00 5,588.91 5,588.91 5,587.38 5,587.45 351,009.0K
12:01 5,587.07 5,590.06 5,587.07 5,589.39 99,379.1K
12:02 5,589.33 5,593.86 5,589.12 5,593.63 164,356.3K
12:03 5,594.08 5,599.44 5,594.08 5,599.02 179,358.5K
12:04 5,598.81 5,598.81 5,593.52 5,594.05 143,422.6K
12:05 5,593.81 5,595.39 5,593.81 5,595.29 101,503.3K
12:06 5,595.17 5,595.68 5,592.99 5,593.32 66,652.4K
12:07 5,592.99 5,594.31 5,592.00 5,594.31 52,563.4K
12:08 5,594.21 5,594.21 5,591.92 5,592.39 52,005.7K
12:09 5,592.48 5,594.61 5,592.31 5,594.61 59,978.3K
12:10 5,594.88 5,594.90 5,593.24 5,593.91 55,972.8K
12:11 5,593.74 5,597.45 5,593.61 5,597.45 37,949.1K
12:12 5,600.39 5,601.12 5,599.97 5,600.23 97,330.6K
12:13 5,598.58 5,601.25 5,598.44 5,601.25 66,707.9K
12:14 5,601.55 5,601.65 5,600.65 5,600.92 39,679.5K
12:15 5,600.83 5,600.83 5,595.81 5,595.81 56,991.4K
12:16 5,595.19 5,598.12 5,595.19 5,597.57 28,051.8K
12:17 5,597.32 5,597.56 5,596.81 5,597.04 14,886.0K
12:18 5,596.76 5,596.76 5,594.90 5,594.97 40,643.8K
12:19 5,594.90 5,594.90 5,593.29 5,593.48 60,683.8K
12:20 5,593.41 5,594.06 5,593.04 5,593.04 60,960.4K
12:21 5,593.15 5,593.15 5,591.75 5,591.84 38,970.3K
12:22 5,591.92 5,592.16 5,590.86 5,590.89 34,659.6K
12:23 5,589.05 5,589.05 5,585.37 5,585.37 190,883.1K
12:24 5,584.26 5,585.44 5,583.79 5,584.33 143,824.1K
12:25 5,582.43 5,582.87 5,581.87 5,582.15 293,596.1K
12:26 5,582.25 5,583.82 5,582.25 5,583.82 113,396.5K
12:27 5,585.03 5,585.03 5,584.07 5,584.62 82,179.9K
12:28 5,585.29 5,586.33 5,585.10 5,586.33 78,682.2K
12:29 5,586.67 5,586.67 5,583.50 5,583.50 45,832.7K
12:30 5,583.88 5,583.88 5,581.49 5,581.75 126,211.2K
12:31 5,582.06 5,582.06 5,580.98 5,580.98 96,264.3K
12:32 5,581.25 5,589.85 5,581.20 5,589.85 116,411.6K
12:33 5,589.19 5,589.85 5,587.85 5,587.85 79,238.7K
12:34 5,588.95 5,589.27 5,588.54 5,589.27 37,049.0K
12:35 5,588.54 5,589.29 5,588.54 5,589.29 63,761.5K
12:36 5,590.62 5,593.80 5,590.62 5,593.80 94,413.1K
12:37 5,592.76 5,593.99 5,591.87 5,593.75 83,628.3K
12:38 5,593.97 5,596.13 5,593.97 5,596.13 128,724.3K
12:39 5,594.78 5,596.01 5,594.45 5,595.95 58,741.9K
12:40 5,595.73 5,596.22 5,594.88 5,595.01 102,711.2K
12:41 5,595.01 5,596.01 5,594.44 5,596.01 43,341.7K
12:42 5,596.56 5,596.56 5,593.33 5,593.33 83,966.7K
12:43 5,593.47 5,593.94 5,593.05 5,593.69 37,409.3K
12:44 5,593.38 5,594.42 5,593.38 5,594.12 43,029.8K
12:45 5,593.87 5,597.00 5,593.57 5,597.00 68,680.7K
12:46 5,596.20 5,596.80 5,595.93 5,596.80 42,086.7K
12:47 5,596.73 5,598.72 5,596.73 5,598.49 115,036.1K
12:48 5,598.08 5,600.22 5,598.05 5,599.93 51,103.8K
12:49 5,599.29 5,601.09 5,598.24 5,601.09 70,857.4K
12:50 5,601.48 5,601.48 5,599.00 5,599.00 75,705.2K
12:51 5,598.85 5,598.85 5,596.36 5,596.37 74,649.7K
12:52 5,596.60 5,596.60 5,593.83 5,593.86 106,322.0K
12:53 5,593.72 5,594.98 5,593.72 5,594.50 18,614.6K
12:54 5,594.35 5,594.41 5,594.10 5,594.16 21,440.9K
12:55 5,594.10 5,594.52 5,593.78 5,594.52 11,366.6K
12:56 5,594.43 5,596.63 5,594.38 5,596.63 32,568.8K
12:57 5,597.09 5,597.62 5,596.51 5,596.53 45,928.6K
12:58 5,596.73 5,598.46 5,596.57 5,598.22 49,008.5K
12:59 5,598.34 5,598.34 5,597.43 5,597.94 46,951.4K
13:00 5,598.63 5,598.63 5,597.48 5,598.28 47,230.4K
13:01 5,597.65 5,597.65 5,596.45 5,596.99 28,271.7K
13:02 5,596.05 5,598.06 5,595.54 5,598.06 61,746.1K
13:03 5,597.63 5,597.96 5,596.57 5,597.23 29,007.9K
13:04 5,596.98 5,596.98 5,595.95 5,596.39 25,838.8K
13:05 5,596.35 5,598.09 5,596.35 5,598.09 48,653.6K
13:06 5,598.45 5,598.93 5,598.22 5,598.80 37,868.8K
13:07 5,598.13 5,598.62 5,595.99 5,596.02 41,587.9K
13:08 5,595.68 5,596.20 5,595.32 5,595.32 51,343.2K
13:09 5,595.30 5,595.99 5,594.66 5,595.99 41,167.5K
13:10 5,596.33 5,596.35 5,595.35 5,595.35 32,748.6K
13:11 5,595.37 5,595.74 5,593.65 5,593.77 28,353.3K
13:12 5,593.73 5,593.99 5,592.65 5,592.72 44,585.6K
13:13 5,592.43 5,592.58 5,590.89 5,590.95 55,260.8K
13:14 5,591.23 5,591.78 5,591.14 5,591.14 30,427.2K
13:15 5,590.91 5,591.44 5,588.60 5,589.48 169,501.4K
13:16 5,590.62 5,592.49 5,590.62 5,592.28 27,233.0K
13:17 5,593.24 5,593.24 5,591.96 5,592.81 21,546.0K
13:18 5,593.22 5,594.30 5,593.22 5,593.56 23,606.2K
13:19 5,593.43 5,594.32 5,593.07 5,594.32 28,122.0K
13:20 5,593.75 5,597.55 5,593.39 5,597.55 91,022.0K
13:21 5,597.79 5,603.59 5,597.79 5,603.59 110,197.7K
13:22 5,604.36 5,604.36 5,602.16 5,602.16 90,379.3K
13:23 5,602.14 5,602.96 5,602.14 5,602.66 29,864.2K
13:24 5,602.45 5,604.32 5,602.45 5,604.08 30,502.4K
13:25 5,604.95 5,606.58 5,604.95 5,606.52 63,357.6K
13:26 5,606.61 5,606.61 5,605.91 5,606.29 50,351.7K
13:27 5,606.37 5,606.37 5,605.08 5,605.66 31,196.6K
13:28 5,605.95 5,607.87 5,605.59 5,607.87 69,271.4K
13:29 5,607.91 5,610.37 5,607.91 5,609.56 73,512.6K
13:30 5,610.09 5,610.09 5,607.15 5,607.27 38,419.8K
13:31 5,607.65 5,607.67 5,606.93 5,607.20 28,587.8K
13:32 5,607.22 5,607.37 5,605.52 5,605.98 24,178.2K
13:33 5,605.93 5,606.00 5,605.49 5,605.49 16,412.6K
13:34 5,605.11 5,608.46 5,604.96 5,608.46 45,358.6K
13:35 5,608.40 5,608.40 5,606.68 5,607.46 23,931.1K
13:36 5,607.53 5,607.53 5,605.87 5,605.87 23,272.8K
13:37 5,605.53 5,605.53 5,601.36 5,602.17 73,947.9K
13:38 5,602.19 5,603.43 5,602.10 5,603.28 12,999.5K
13:39 5,603.12 5,603.19 5,601.06 5,602.03 23,479.2K
13:40 5,602.05 5,604.24 5,601.94 5,603.94 20,045.4K
13:41 5,603.71 5,603.71 5,602.04 5,603.09 14,823.4K
13:42 5,603.24 5,603.48 5,601.97 5,603.44 31,815.6K
13:43 5,602.94 5,604.00 5,602.51 5,604.00 7,551.4K
13:44 5,603.40 5,603.92 5,603.40 5,603.92 16,570.0K
13:45 5,604.16 5,604.88 5,604.10 5,604.81 10,314.5K
13:46 5,604.69 5,607.98 5,604.69 5,607.98 33,415.6K
13:47 5,607.80 5,608.16 5,606.78 5,608.16 21,617.8K
13:48 5,608.37 5,610.03 5,608.37 5,608.91 25,889.5K
13:49 5,608.91 5,609.73 5,608.24 5,608.93 33,168.2K
13:50 5,609.58 5,609.58 5,607.87 5,608.43 22,437.7K
13:51 5,607.64 5,607.73 5,605.89 5,605.95 26,804.1K
13:52 5,606.60 5,606.87 5,605.93 5,606.16 16,135.1K
13:53 5,606.52 5,607.70 5,606.52 5,607.70 12,862.2K
13:54 5,607.78 5,608.33 5,607.40 5,608.22 6,485.8K
13:55 5,608.41 5,608.84 5,608.11 5,608.54 8,329.9K
13:56 5,609.25 5,609.25 5,607.47 5,607.82 25,540.1K
13:57 5,607.48 5,608.00 5,607.48 5,607.82 8,783.4K
13:58 5,607.64 5,609.26 5,607.58 5,608.49 20,293.0K
13:59 5,608.70 5,608.96 5,608.02 5,608.03 12,555.3K
14:00 5,607.81 5,607.83 5,607.22 5,607.82 21,063.0K
14:01 5,607.56 5,607.60 5,606.91 5,606.97 12,837.1K
14:02 5,606.70 5,606.73 5,606.19 5,606.19 15,002.2K
14:03 5,606.26 5,606.43 5,605.49 5,605.49 8,777.2K
14:04 5,605.23 5,605.48 5,604.72 5,604.72 19,633.5K
14:05 5,604.86 5,604.86 5,600.84 5,601.83 117,625.8K
14:06 5,601.22 5,601.22 5,597.01 5,597.21 106,049.7K
14:07 5,596.59 5,596.85 5,593.77 5,593.77 78,309.5K
14:08 5,594.48 5,595.05 5,594.02 5,594.52 40,458.1K
14:09 5,593.98 5,596.15 5,593.87 5,596.15 44,387.4K
14:10 5,595.99 5,595.99 5,593.36 5,593.36 22,514.5K
14:11 5,593.40 5,593.93 5,593.14 5,593.46 35,227.1K
14:12 5,592.95 5,593.06 5,592.29 5,592.47 49,429.6K
14:13 5,592.28 5,593.63 5,592.28 5,593.31 45,779.3K
14:14 5,593.37 5,593.37 5,588.09 5,588.09 115,560.5K
14:15 5,587.74 5,588.31 5,587.08 5,588.31 97,144.8K
14:16 5,588.51 5,590.96 5,588.51 5,590.96 42,415.1K
14:17 5,591.13 5,591.62 5,590.42 5,590.80 35,842.0K
14:18 5,590.70 5,591.80 5,590.55 5,591.80 32,718.1K
14:19 5,592.24 5,593.79 5,592.24 5,592.96 38,778.0K
14:20 5,593.03 5,593.03 5,591.96 5,592.53 20,591.7K
14:21 5,592.97 5,594.90 5,592.80 5,594.90 22,862.1K
14:22 5,595.16 5,599.22 5,595.16 5,598.63 31,003.3K
14:23 5,598.95 5,598.95 5,596.62 5,596.97 20,603.0K
14:24 5,596.43 5,597.66 5,595.80 5,596.90 28,770.9K
14:25 5,596.97 5,598.55 5,596.88 5,598.55 11,720.9K
14:26 5,598.92 5,600.12 5,597.65 5,598.77 49,334.4K
14:27 5,598.82 5,599.90 5,598.64 5,599.56 35,858.7K
14:28 5,599.78 5,599.96 5,598.37 5,598.37 14,845.9K
14:29 5,597.02 5,597.48 5,595.37 5,597.48 27,214.0K
14:30 5,597.16 5,597.21 5,594.79 5,595.20 10,806.3K
14:31 5,595.41 5,595.50 5,594.77 5,594.81 43,397.9K
14:32 5,593.31 5,593.74 5,593.12 5,593.12 18,244.2K
14:33 5,593.13 5,593.46 5,592.72 5,592.79 16,960.5K
14:34 5,592.89 5,595.83 5,592.89 5,595.83 28,421.0K
14:35 5,595.63 5,595.79 5,594.29 5,595.45 18,565.7K
14:36 5,595.40 5,595.40 5,593.67 5,593.91 33,806.1K
14:37 5,594.30 5,594.43 5,593.78 5,594.11 8,723.9K
14:38 5,593.93 5,594.26 5,592.99 5,592.99 44,091.3K
14:39 5,592.25 5,594.17 5,592.15 5,594.17 32,984.5K
14:40 5,594.45 5,594.69 5,593.08 5,593.65 13,183.9K
14:41 5,593.36 5,594.96 5,593.36 5,594.84 7,846.9K
14:42 5,594.75 5,594.75 5,593.03 5,593.03 31,689.1K
14:43 5,592.95 5,593.27 5,592.16 5,592.60 20,882.0K
14:44 5,592.25 5,592.83 5,592.05 5,592.30 19,658.6K
14:45 5,592.92 5,592.98 5,592.12 5,592.12 25,441.4K
14:46 5,592.56 5,593.89 5,592.28 5,593.89 24,227.7K
14:47 5,593.67 5,594.75 5,593.56 5,594.75 21,178.8K
14:48 5,594.96 5,595.12 5,594.22 5,594.22 40,928.5K
14:49 5,594.16 5,594.16 5,593.59 5,593.98 35,539.9K
14:50 5,593.43 5,593.43 5,590.91 5,591.72 62,123.4K
14:51 5,591.27 5,591.38 5,589.29 5,589.75 82,091.7K
14:52 5,589.39 5,589.78 5,589.12 5,589.39 30,501.8K
14:53 5,589.31 5,589.31 5,588.42 5,588.42 45,083.9K
14:54 5,588.72 5,589.65 5,588.59 5,588.66 48,797.5K
14:55 5,588.41 5,588.57 5,588.05 5,588.05 54,493.2K
14:56 5,587.70 5,588.19 5,587.32 5,587.47 57,321.4K
14:57 5,587.07 5,587.07 5,585.91 5,585.94 57,646.5K
14:58 5,585.97 5,586.01 5,584.98 5,584.98 58,095.6K
14:59 5,585.21 5,589.14 5,585.20 5,588.82 26,790.1K
15:00 5,588.69 5,588.69 5,585.05 5,585.74 31,532.4K
15:01 5,585.97 5,587.29 5,585.97 5,587.11 21,143.4K
15:02 5,587.18 5,587.18 5,586.58 5,587.17 19,026.8K
15:03 5,586.11 5,587.38 5,586.11 5,586.59 16,511.1K
15:04 5,586.79 5,587.74 5,586.63 5,587.43 43,484.9K
15:05 5,587.59 5,590.87 5,587.57 5,590.87 28,793.4K
15:06 5,591.26 5,592.10 5,591.08 5,591.98 82,029.5K
15:07 5,592.06 5,594.32 5,592.06 5,594.06 40,766.0K
15:08 5,594.95 5,595.72 5,594.43 5,595.64 31,881.9K
15:09 5,595.77 5,595.79 5,593.69 5,593.98 22,134.6K
15:10 5,594.62 5,594.90 5,594.29 5,594.36 24,731.0K
15:11 5,594.35 5,594.56 5,590.12 5,590.67 33,288.4K
15:12 5,590.39 5,591.52 5,590.00 5,591.32 8,938.8K
15:13 5,591.34 5,592.43 5,591.34 5,591.77 24,143.2K
15:14 5,592.02 5,592.07 5,591.11 5,592.07 13,003.0K
15:15 5,591.78 5,593.06 5,591.61 5,592.91 9,745.1K
15:16 5,593.14 5,598.35 5,593.08 5,598.17 65,990.2K
15:17 5,598.03 5,598.03 5,596.95 5,597.54 46,781.0K
15:18 5,597.57 5,600.53 5,597.57 5,600.53 48,667.2K
15:19 5,601.41 5,601.77 5,600.24 5,601.16 65,509.1K
15:20 5,601.34 5,602.21 5,601.34 5,602.21 21,501.1K
15:21 5,602.41 5,603.10 5,601.83 5,602.11 40,787.5K
15:22 5,601.56 5,601.56 5,598.55 5,598.55 22,935.2K
15:23 5,598.51 5,600.77 5,598.51 5,600.77 12,684.3K
15:24 5,601.08 5,601.08 5,600.01 5,600.12 17,067.0K
15:25 5,599.92 5,599.92 5,598.79 5,599.19 19,664.0K
15:26 5,598.63 5,598.70 5,597.30 5,597.56 5,872.1K
15:27 5,596.94 5,597.79 5,596.94 5,597.59 7,342.9K
15:28 5,597.09 5,601.07 5,596.91 5,601.00 159,825.3K
15:29 5,600.38 5,600.89 5,600.21 5,600.89 13,574.6K
15:30 5,601.17 5,604.34 5,600.97 5,604.34 107,028.9K
15:31 5,604.57 5,610.51 5,604.57 5,610.49 116,248.4K
15:32 5,609.17 5,609.95 5,604.21 5,605.63 70,338.8K
15:33 5,605.67 5,608.23 5,605.43 5,608.23 44,933.7K
15:34 5,608.55 5,608.96 5,607.71 5,608.24 32,916.8K
15:35 5,608.56 5,609.96 5,608.53 5,609.96 40,371.1K
15:36 5,609.77 5,610.78 5,609.77 5,610.24 20,563.7K
15:37 5,610.35 5,610.35 5,608.06 5,608.41 49,949.4K
15:38 5,608.82 5,608.84 5,607.74 5,608.31 21,357.8K
15:39 5,608.57 5,608.57 5,607.14 5,607.35 25,641.4K
15:40 5,607.40 5,607.42 5,606.58 5,607.01 21,627.1K
15:41 5,606.88 5,608.21 5,606.59 5,606.59 16,992.6K
15:42 5,606.57 5,608.24 5,606.31 5,608.24 23,576.6K
15:43 5,607.65 5,608.04 5,607.30 5,607.30 8,838.8K
15:44 5,607.17 5,607.47 5,606.89 5,607.19 14,717.3K
15:45 5,607.14 5,607.47 5,606.89 5,606.89 15,446.1K
15:46 5,606.49 5,606.49 5,603.71 5,605.18 56,312.8K
15:47 5,605.25 5,605.25 5,604.60 5,604.97 14,831.4K
15:48 5,604.95 5,605.34 5,604.65 5,604.96 13,122.7K
15:49 5,604.90 5,607.55 5,604.86 5,606.98 31,654.3K
15:50 5,607.11 5,608.00 5,606.64 5,608.00 16,633.4K
15:51 5,607.95 5,607.96 5,606.49 5,606.92 19,942.5K
15:52 5,607.11 5,607.49 5,606.71 5,607.49 15,458.1K
15:53 5,607.40 5,609.84 5,607.40 5,609.50 23,961.6K
15:54 5,609.57 5,611.74 5,609.57 5,611.74 44,671.0K
15:55 5,611.98 5,612.05 5,610.83 5,610.83 28,734.9K
15:56 5,610.30 5,610.30 5,609.15 5,609.60 25,964.7K
15:57 5,609.69 5,609.96 5,609.21 5,609.21 18,225.0K
15:58 5,609.87 5,609.96 5,609.10 5,609.14 18,226.9K
15:59 5,609.36 5,609.84 5,608.73 5,609.05 17,019.6K
16:00 5,609.18 5,610.15 5,609.11 5,609.11 8,138.3K
16:01 5,609.18 5,609.22 5,605.96 5,605.96 38,441.0K
16:02 5,604.03 5,604.80 5,604.03 5,604.58 34,222.6K
16:03 5,604.54 5,606.86 5,604.54 5,606.36 7,279.2K
16:04 5,605.60 5,606.33 5,604.71 5,606.23 31,126.8K
16:05 5,607.15 5,607.15 5,605.61 5,605.90 14,994.3K
16:06 5,605.98 5,607.56 5,605.13 5,605.98 22,214.7K
16:07 5,605.59 5,606.09 5,600.88 5,600.88 56,387.4K
16:08 5,598.33 5,601.50 5,598.33 5,598.35 63,917.2K
16:09 5,598.85 5,599.75 5,598.75 5,599.70 22,177.4K
16:10 5,599.51 5,599.64 5,595.92 5,597.03 56,378.5K
16:11 5,597.39 5,598.81 5,597.34 5,598.12 28,991.2K
16:12 5,598.24 5,599.23 5,597.53 5,597.53 52,794.7K
16:13 5,597.26 5,597.51 5,596.39 5,597.51 20,314.9K
16:14 5,596.87 5,597.26 5,595.85 5,595.85 15,869.0K
16:15 5,596.49 5,596.49 5,590.22 5,590.22 151,349.7K
16:16 5,590.13 5,593.22 5,590.13 5,592.82 31,023.5K
16:17 5,595.35 5,595.42 5,593.60 5,594.77 32,099.1K
16:18 5,594.56 5,595.28 5,594.34 5,594.34 15,852.8K
16:19 5,593.93 5,593.93 5,592.71 5,593.77 46,961.2K
16:20 5,594.13 5,594.13 5,593.31 5,593.31 15,052.2K
16:21 5,592.95 5,592.95 5,591.04 5,591.04 100,787.2K
16:22 5,588.84 5,590.74 5,588.84 5,590.74 65,668.1K
16:23 5,591.87 5,595.03 5,591.87 5,594.55 47,252.5K
16:24 5,595.79 5,597.67 5,595.53 5,596.45 91,360.3K
16:25 5,596.35 5,597.67 5,596.11 5,596.86 50,537.9K
16:26 5,596.89 5,596.89 5,593.07 5,593.07 50,835.0K
16:27 5,592.68 5,597.68 5,592.46 5,596.17 38,271.9K
16:28 5,595.79 5,595.79 5,591.85 5,592.17 44,327.7K
16:29 5,592.66 5,593.37 5,592.66 5,593.02 13,949.4K
16:30 5,592.91 5,597.20 5,592.91 5,597.20 27,391.3K
16:31 5,597.01 5,598.34 5,596.90 5,597.61 23,497.4K
16:32 5,597.51 5,597.70 5,595.46 5,596.50 20,558.8K
16:33 5,596.45 5,597.01 5,596.16 5,597.01 12,833.2K
16:34 5,596.96 5,598.08 5,596.93 5,598.00 9,363.2K
16:35 5,597.61 5,598.01 5,596.36 5,596.38 20,373.0K
16:36 5,596.06 5,596.12 5,595.43 5,596.10 59,736.4K
16:37 5,596.39 5,596.39 5,594.53 5,594.91 17,769.9K
16:38 5,593.92 5,594.04 5,593.55 5,593.55 77,742.9K
16:39 5,592.82 5,592.82 5,588.32 5,588.82 86,775.7K
16:40 5,588.57 5,588.57 5,578.32 5,578.32 367,422.3K
16:41 5,578.46 5,579.23 5,577.48 5,579.06 225,561.6K
16:42 5,580.68 5,580.71 5,579.05 5,579.25 96,200.7K
16:43 5,579.55 5,579.55 5,575.29 5,575.29 225,927.0K
16:44 5,574.78 5,575.61 5,574.03 5,574.03 80,225.1K
16:45 5,573.66 5,575.02 5,573.04 5,574.71 107,193.2K
16:46 5,575.74 5,581.20 5,575.74 5,581.20 56,840.3K
16:47 5,581.05 5,581.48 5,580.17 5,580.26 44,521.4K
16:48 5,580.17 5,580.17 5,578.14 5,578.14 36,943.3K
16:49 5,577.91 5,577.91 5,573.85 5,574.34 76,384.1K
16:50 5,573.75 5,575.94 5,573.47 5,575.50 35,326.7K
16:51 5,576.06 5,578.10 5,572.61 5,572.78 179,094.4K
16:52 5,572.04 5,573.41 5,571.59 5,572.75 73,399.2K
16:53 5,572.92 5,573.10 5,570.21 5,570.40 62,513.3K
16:54 5,570.64 5,571.08 5,568.54 5,568.54 45,805.8K
16:55 5,568.61 5,568.61 5,565.26 5,565.52 237,738.0K
16:56 5,564.12 5,564.12 5,558.36 5,560.84 258,564.0K
16:57 5,560.69 5,561.36 5,559.36 5,561.36 150,071.3K
16:58 5,560.21 5,560.93 5,560.07 5,560.89 90,931.1K
16:59 5,560.00 5,560.00 5,558.87 5,559.49 126,319.3K
17:00 5,557.17 5,557.17 5,551.30 5,551.30 686,344.6K
17:01 5,551.82 5,553.47 5,550.59 5,553.47 356,565.0K
17:02 5,553.39 5,553.39 5,548.79 5,548.79 221,061.0K
17:03 5,548.99 5,548.99 5,542.81 5,543.01 407,503.4K
17:04 5,543.90 5,548.39 5,541.99 5,548.39 222,645.1K
17:05 5,549.30 5,552.78 5,549.14 5,552.18 221,066.8K
17:06 5,552.25 5,552.25 5,547.91 5,548.99 94,311.0K
17:07 5,548.92 5,551.78 5,548.78 5,551.78 81,864.2K
17:08 5,551.93 5,552.04 5,550.94 5,551.97 51,345.2K
17:09 5,552.05 5,553.65 5,551.70 5,553.65 145,976.9K
17:10 5,552.64 5,552.64 5,548.32 5,548.32 101,225.5K
17:11 5,548.49 5,548.56 5,544.46 5,544.46 129,171.3K
17:12 5,544.76 5,546.14 5,544.24 5,546.14 72,451.6K
17:13 5,546.60 5,547.76 5,546.60 5,547.76 70,780.2K
17:14 5,548.74 5,551.62 5,548.24 5,551.62 95,884.4K
17:15 5,553.30 5,557.01 5,553.30 5,557.01 165,195.0K
17:16 5,557.04 5,558.50 5,557.04 5,557.55 98,622.8K
17:17 5,557.97 5,557.97 5,551.91 5,551.91 86,439.4K
17:18 5,551.55 5,554.67 5,551.55 5,554.27 37,003.4K
17:19 5,553.82 5,554.19 5,553.37 5,554.19 39,889.3K
17:20 5,554.61 5,554.61 5,552.97 5,552.97 90,810.4K
17:21 5,552.01 5,552.33 5,551.19 5,551.33 82,095.4K
17:22 5,551.21 5,554.43 5,551.21 5,554.37 76,254.7K
17:23 5,555.34 5,559.26 5,555.34 5,559.26 149,442.2K
17:24 5,558.57 5,559.86 5,558.07 5,559.86 140,907.0K
17:25 5,560.23 5,560.23 5,558.23 5,558.35 52,604.1K
17:26 5,557.92 5,557.92 5,555.62 5,556.08 62,616.5K
17:27 5,555.66 5,555.78 5,549.50 5,549.50 97,023.7K
17:28 5,547.20 5,551.65 5,547.20 5,551.65 125,116.0K
17:29 5,552.36 5,552.36 5,550.60 5,550.64 40,663.0K
17:30 5,551.05 5,551.05 5,547.21 5,549.51 57,733.4K
17:31 5,549.52 5,549.52 5,548.74 5,548.74 50,441.1K
17:32 5,548.72 5,550.19 5,548.36 5,550.05 39,549.7K
17:33 5,550.31 5,553.46 5,550.31 5,553.04 71,040.4K
17:34 5,552.97 5,552.98 5,550.85 5,552.20 42,355.5K
17:35 5,552.52 5,552.52 5,547.06 5,547.06 62,967.0K
17:36 5,546.75 5,547.81 5,546.10 5,546.10 166,388.3K
17:37 5,546.33 5,546.33 5,539.74 5,539.74 154,046.4K
17:38 5,539.81 5,540.37 5,531.63 5,531.63 299,609.5K
17:39 5,531.61 5,536.96 5,531.61 5,534.25 273,586.4K
17:40 5,532.54 5,535.61 5,532.34 5,534.49 106,101.0K
17:41 5,534.28 5,534.91 5,533.93 5,534.02 63,036.6K
17:42 5,534.70 5,535.08 5,531.96 5,531.96 86,713.2K
17:43 5,532.18 5,532.18 5,525.38 5,525.54 180,054.6K
17:44 5,526.45 5,526.45 5,524.83 5,525.08 220,171.2K
17:45 5,525.54 5,527.57 5,525.05 5,527.57 131,598.8K
17:46 5,527.69 5,531.49 5,527.69 5,531.47 85,600.7K
17:47 5,530.57 5,530.72 5,528.88 5,530.55 126,034.7K
17:48 5,531.54 5,531.90 5,528.90 5,528.90 159,692.2K
17:49 5,528.82 5,530.33 5,528.82 5,529.99 47,017.5K
17:50 5,530.00 5,532.08 5,529.90 5,532.08 32,798.5K
17:51 5,532.75 5,534.88 5,528.69 5,528.69 84,499.8K
17:52 5,529.06 5,532.06 5,529.06 5,532.06 56,786.7K
17:53 5,531.47 5,533.28 5,530.88 5,533.28 32,900.7K
17:54 5,533.35 5,533.35 5,530.57 5,531.68 59,840.8K
17:55 5,531.46 5,533.89 5,530.83 5,533.89 40,427.5K
17:56 5,533.60 5,536.20 5,533.60 5,536.20 76,818.6K
17:57 5,536.33 5,536.75 5,532.67 5,532.67 85,193.3K
17:58 5,531.68 5,533.36 5,531.58 5,533.36 44,768.2K
17:59 5,534.33 5,534.34 5,533.58 5,533.72 34,110.0K
18:00 5,533.40 5,533.40 5,529.81 5,529.81 74,761.7K
18:01 5,530.30 5,532.41 5,530.30 5,532.36 36,912.7K
18:02 5,532.37 5,534.94 5,531.84 5,534.60 59,142.3K
18:03 5,534.27 5,535.67 5,534.27 5,535.13 50,128.2K
18:04 5,535.51 5,537.34 5,535.33 5,537.05 76,265.4K
18:05 5,537.20 5,540.20 5,537.03 5,540.20 43,503.3K
18:06 5,540.60 5,540.69 5,538.28 5,538.54 67,892.0K
18:07 5,538.50 5,539.49 5,538.22 5,538.22 27,733.6K
18:08 5,539.41 5,539.79 5,538.13 5,538.92 32,420.6K
18:09 5,538.29 5,538.87 5,537.87 5,537.87 50,667.1K
18:10 5,538.01 5,538.77 5,537.85 5,538.58 39,687.1K
18:11 5,538.87 5,538.87 5,537.47 5,537.70 24,678.6K
18:12 5,538.26 5,538.35 5,534.17 5,534.49 99,218.3K
18:13 5,534.34 5,534.38 5,532.79 5,533.08 55,063.4K
18:14 5,533.04 5,533.07 5,532.59 5,532.80 46,335.6K
18:15 5,532.41 5,533.98 5,532.41 5,533.41 56,347.0K
18:16 5,533.82 5,535.33 5,533.82 5,534.87 70,739.1K
18:17 5,534.78 5,534.78 5,533.75 5,533.95 29,833.2K
18:18 5,533.71 5,535.76 5,533.71 5,534.85 87,388.8K
18:19 5,534.51 5,534.70 5,533.82 5,534.39 41,913.7K
18:20 5,534.18 5,535.96 5,534.00 5,535.43 37,533.3K
18:21 5,535.72 5,536.48 5,535.61 5,536.04 37,540.4K
18:22 5,536.14 5,536.86 5,535.79 5,535.79 42,452.6K
18:23 5,536.05 5,536.61 5,535.25 5,536.54 36,944.4K
18:24 5,535.91 5,537.46 5,535.91 5,537.46 19,293.5K
18:25 5,537.31 5,537.71 5,536.55 5,537.41 21,837.8K
18:26 5,537.26 5,539.28 5,537.26 5,539.28 35,212.5K
18:27 5,539.16 5,540.13 5,538.98 5,539.68 72,676.6K
18:28 5,539.58 5,540.00 5,537.32 5,538.14 62,896.7K
18:29 5,537.56 5,537.90 5,537.30 5,537.42 57,445.0K
18:30 5,537.27 5,538.36 5,537.08 5,538.36 41,659.0K
18:31 5,538.64 5,539.62 5,538.00 5,539.62 53,789.0K
18:32 5,539.12 5,541.55 5,539.12 5,541.55 82,198.7K
18:33 5,541.60 5,541.60 5,539.66 5,539.80 44,991.6K
18:34 5,539.13 5,539.40 5,536.60 5,536.68 43,561.7K
18:35 5,536.04 5,536.04 5,534.74 5,534.91 75,797.6K
18:36 5,534.24 5,534.26 5,532.69 5,532.97 65,567.3K
18:37 5,532.55 5,534.20 5,532.55 5,534.20 35,355.4K
18:38 5,532.53 5,532.74 5,531.79 5,531.79 87,104.0K
18:39 5,531.48 5,533.42 5,531.48 5,532.94 29,676.2K
18:40 5,532.94 5,532.94 5,532.94 5,532.94 0.0K
18:51 5,533.71 5,533.71 5,533.71 5,533.71 63,359.0K
23:49 5,533.71 5,533.71 5,533.71 5,533.71 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible