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
09:50 6,022.82 6,189.28 6,022.82 6,189.00 287,370.9K
09:51 6,188.80 6,192.14 6,188.80 6,192.14 146,949.6K
09:52 6,193.71 6,209.16 6,193.06 6,209.16 325,473.0K
09:53 6,210.31 6,219.11 6,208.60 6,215.74 359,572.3K
09:54 6,213.95 6,218.97 6,213.95 6,217.82 273,363.9K
09:55 6,218.04 6,220.92 6,217.81 6,219.19 209,570.1K
09:56 6,219.39 6,222.91 6,219.39 6,222.91 209,032.0K
09:57 6,221.10 6,227.54 6,220.73 6,227.45 301,856.7K
09:58 6,226.93 6,227.97 6,223.97 6,226.76 229,040.8K
09:59 6,227.19 6,228.55 6,226.24 6,228.55 296,150.1K
10:00 6,227.58 6,227.90 6,186.20 6,186.20 913,018.3K
10:01 6,183.73 6,187.72 6,181.24 6,181.24 871,959.4K
10:02 6,183.06 6,183.41 6,179.13 6,181.31 350,316.4K
10:03 6,176.82 6,186.36 6,174.01 6,176.81 555,748.2K
10:04 6,176.82 6,195.05 6,176.38 6,195.05 832,033.9K
10:05 6,198.62 6,198.62 6,177.44 6,177.44 1,370,173.8K
10:06 6,173.67 6,173.67 6,151.13 6,151.13 1,036,240.3K
10:07 6,147.75 6,147.75 6,138.52 6,139.76 1,321,555.6K
10:08 6,136.32 6,143.36 6,129.46 6,141.99 1,192,181.6K
10:09 6,138.66 6,141.03 6,133.72 6,133.72 850,498.3K
10:10 6,133.67 6,150.27 6,133.67 6,148.11 969,604.4K
10:11 6,148.37 6,150.10 6,143.42 6,145.12 1,103,150.8K
10:12 6,147.38 6,147.38 6,113.08 6,113.08 1,530,915.6K
10:13 6,117.34 6,117.34 6,096.15 6,096.15 1,218,585.1K
10:14 6,094.53 6,094.53 6,090.04 6,093.81 1,196,765.2K
10:15 6,101.39 6,115.68 6,101.39 6,103.43 989,509.8K
10:16 6,102.49 6,102.49 6,086.03 6,089.57 669,893.1K
10:17 6,088.86 6,088.90 6,082.93 6,087.40 1,144,004.0K
10:18 6,090.37 6,113.26 6,090.37 6,113.01 782,848.6K
10:19 6,110.72 6,111.45 6,093.65 6,094.83 489,668.8K
10:20 6,097.32 6,109.05 6,097.32 6,108.45 515,137.9K
10:21 6,104.92 6,109.77 6,104.92 6,108.43 375,933.5K
10:22 6,108.12 6,124.90 6,106.29 6,124.90 507,813.8K
10:23 6,121.92 6,121.92 6,102.69 6,102.69 774,397.7K
10:24 6,105.31 6,105.31 6,095.92 6,095.92 630,566.2K
10:25 6,099.41 6,103.38 6,097.36 6,103.38 875,124.3K
10:26 6,103.67 6,103.67 6,083.68 6,083.68 465,354.7K
10:27 6,083.09 6,083.09 6,071.04 6,073.15 740,984.4K
10:28 6,069.17 6,070.49 6,065.07 6,066.76 649,151.7K
10:29 6,066.80 6,082.53 6,066.80 6,081.18 573,580.2K
10:30 6,076.83 6,076.83 6,060.56 6,060.56 710,954.9K
10:31 6,060.16 6,060.16 6,044.96 6,044.96 894,055.1K
10:32 6,045.36 6,045.36 6,036.70 6,036.90 818,996.7K
10:33 6,035.13 6,038.26 6,030.25 6,030.91 893,834.3K
10:34 6,035.08 6,053.72 6,035.08 6,050.53 883,390.6K
10:35 6,051.43 6,056.92 6,036.63 6,036.63 788,650.0K
10:36 6,037.88 6,048.85 6,037.88 6,047.34 596,201.7K
10:37 6,044.16 6,054.67 6,037.02 6,054.67 947,248.9K
10:38 6,055.36 6,061.75 6,050.81 6,061.75 629,184.6K
10:39 6,070.64 6,076.40 6,069.17 6,072.50 702,198.5K
10:40 6,071.04 6,087.39 6,071.04 6,086.05 544,911.4K
10:41 6,088.85 6,092.68 6,084.29 6,088.25 602,166.5K
10:42 6,087.20 6,092.64 6,070.99 6,092.64 761,895.2K
10:43 6,094.64 6,094.64 6,082.58 6,082.58 746,191.6K
10:44 6,084.86 6,093.33 6,082.04 6,082.04 577,420.3K
10:45 6,080.71 6,091.88 6,080.71 6,088.65 391,289.6K
10:46 6,087.13 6,089.94 6,086.92 6,087.02 511,509.8K
10:47 6,087.25 6,098.08 6,087.25 6,097.92 465,492.2K
10:48 6,101.14 6,108.59 6,101.14 6,108.59 421,458.9K
10:49 6,110.99 6,116.81 6,107.58 6,107.58 1,055,096.8K
10:50 6,106.19 6,116.21 6,104.88 6,110.63 486,747.9K
10:51 6,105.92 6,105.92 6,099.62 6,099.62 711,737.3K
10:52 6,099.31 6,101.69 6,098.03 6,100.17 302,268.2K
10:53 6,099.53 6,100.79 6,096.64 6,098.85 247,575.5K
10:54 6,108.63 6,110.87 6,108.26 6,110.82 411,955.5K
10:55 6,108.72 6,108.88 6,104.43 6,105.80 215,511.3K
10:56 6,106.18 6,106.18 6,102.88 6,105.32 243,939.6K
10:57 6,104.28 6,104.34 6,098.30 6,102.54 263,379.4K
10:58 6,104.64 6,104.65 6,102.30 6,102.96 233,058.0K
10:59 6,102.25 6,104.40 6,101.79 6,104.40 191,870.1K
11:00 6,103.90 6,104.90 6,097.73 6,097.73 274,097.2K
11:01 6,097.10 6,097.10 6,090.01 6,090.01 356,390.4K
11:02 6,086.58 6,093.94 6,086.58 6,088.20 407,028.9K
11:03 6,088.55 6,088.55 6,080.57 6,081.38 419,801.1K
11:04 6,080.57 6,086.14 6,080.57 6,084.58 229,219.2K
11:05 6,084.49 6,084.49 6,076.48 6,076.48 259,551.7K
11:06 6,078.42 6,088.96 6,078.42 6,088.96 271,190.8K
11:07 6,090.63 6,091.12 6,088.68 6,090.20 246,721.5K
11:08 6,091.75 6,093.04 6,088.71 6,090.38 207,870.9K
11:09 6,093.15 6,093.53 6,089.02 6,089.27 192,750.3K
11:10 6,088.53 6,089.06 6,082.11 6,084.12 219,212.0K
11:11 6,083.77 6,088.07 6,082.40 6,087.39 201,494.6K
11:12 6,089.35 6,094.02 6,088.57 6,093.99 364,337.2K
11:13 6,094.39 6,095.33 6,084.16 6,084.16 199,310.9K
11:14 6,084.13 6,089.86 6,084.13 6,089.67 236,743.4K
11:15 6,090.29 6,091.29 6,084.93 6,085.82 345,802.5K
11:16 6,085.52 6,087.23 6,082.81 6,085.39 256,262.6K
11:17 6,087.05 6,087.05 6,082.17 6,086.26 151,275.5K
11:18 6,088.02 6,088.02 6,081.32 6,081.32 198,761.1K
11:19 6,082.46 6,091.19 6,082.46 6,088.16 321,481.9K
11:20 6,089.56 6,102.06 6,089.56 6,102.06 413,026.3K
11:21 6,103.68 6,110.60 6,103.68 6,110.30 355,492.8K
11:22 6,112.20 6,113.01 6,108.00 6,113.01 568,911.4K
11:23 6,114.30 6,114.66 6,107.50 6,107.50 301,694.1K
11:24 6,106.08 6,113.43 6,106.08 6,113.42 371,903.6K
11:25 6,112.92 6,117.25 6,109.73 6,109.73 518,221.0K
11:26 6,108.84 6,108.84 6,098.64 6,101.40 517,050.5K
11:27 6,101.93 6,117.89 6,101.78 6,116.43 366,388.9K
11:28 6,115.98 6,115.98 6,111.67 6,113.01 194,515.4K
11:29 6,110.49 6,111.82 6,109.41 6,111.82 195,350.8K
11:30 6,112.11 6,113.12 6,110.95 6,113.12 228,189.1K
11:31 6,112.22 6,119.00 6,112.22 6,119.00 313,629.3K
11:32 6,114.65 6,114.65 6,106.49 6,109.82 383,228.6K
11:33 6,110.95 6,110.95 6,102.14 6,104.86 203,921.1K
11:34 6,104.62 6,107.30 6,104.62 6,107.26 123,374.8K
11:35 6,107.86 6,112.11 6,107.54 6,108.96 175,844.3K
11:36 6,109.97 6,110.75 6,107.64 6,107.64 184,971.1K
11:37 6,108.61 6,114.33 6,108.27 6,114.06 239,624.0K
11:38 6,114.05 6,115.59 6,114.05 6,115.59 225,419.3K
11:39 6,117.29 6,127.99 6,117.29 6,127.99 398,427.8K
11:40 6,128.24 6,135.80 6,128.24 6,135.80 431,440.8K
11:41 6,137.28 6,139.75 6,135.13 6,139.24 442,589.3K
11:42 6,136.74 6,139.18 6,136.74 6,137.93 381,751.6K
11:43 6,134.16 6,140.18 6,134.16 6,139.63 641,314.8K
11:44 6,138.10 6,142.23 6,138.10 6,142.23 317,808.8K
11:45 6,144.95 6,151.74 6,144.38 6,151.65 617,127.0K
11:46 6,154.20 6,154.20 6,145.60 6,148.83 591,677.8K
11:47 6,149.08 6,157.61 6,149.08 6,157.04 571,796.0K
11:48 6,156.68 6,161.28 6,156.68 6,160.48 488,597.8K
11:49 6,161.25 6,164.26 6,161.25 6,163.31 584,136.1K
11:50 6,164.10 6,171.72 6,164.10 6,171.72 415,672.3K
11:51 6,172.29 6,174.96 6,170.21 6,170.21 407,485.5K
11:52 6,168.70 6,171.16 6,164.55 6,164.55 538,284.7K
11:53 6,161.42 6,165.10 6,160.02 6,163.00 510,940.3K
11:54 6,162.47 6,162.47 6,156.25 6,156.37 468,753.5K
11:55 6,154.20 6,164.48 6,153.44 6,164.48 438,873.7K
11:56 6,165.86 6,169.64 6,153.82 6,159.51 494,756.5K
11:57 6,159.78 6,160.44 6,152.31 6,155.33 377,892.1K
11:58 6,156.24 6,163.48 6,156.24 6,163.48 416,829.2K
11:59 6,163.69 6,177.99 6,163.69 6,175.53 634,127.9K
12:00 6,177.23 6,182.52 6,177.17 6,182.43 301,844.1K
12:01 6,184.57 6,187.16 6,183.58 6,185.81 875,201.7K
12:02 6,186.30 6,189.98 6,182.04 6,183.38 437,233.7K
12:03 6,181.92 6,194.56 6,181.92 6,194.56 572,817.7K
12:04 6,195.45 6,198.50 6,195.08 6,195.86 523,870.9K
12:05 6,196.57 6,198.88 6,195.96 6,195.96 437,282.4K
12:06 6,195.45 6,197.03 6,193.62 6,193.62 291,847.3K
12:07 6,193.65 6,193.65 6,189.15 6,189.22 379,987.6K
12:08 6,191.59 6,193.81 6,188.42 6,189.37 380,233.8K
12:09 6,188.00 6,192.79 6,186.70 6,189.06 433,183.7K
12:10 6,189.34 6,195.89 6,189.34 6,195.89 498,723.5K
12:11 6,195.82 6,196.84 6,191.30 6,193.92 223,393.1K
12:12 6,192.60 6,193.18 6,187.26 6,187.26 433,206.4K
12:13 6,185.58 6,186.92 6,182.24 6,186.59 631,222.2K
12:14 6,185.31 6,185.31 6,178.32 6,179.01 360,192.4K
12:15 6,179.51 6,179.51 6,174.19 6,174.23 247,694.3K
12:16 6,173.53 6,179.29 6,173.53 6,175.31 296,635.7K
12:17 6,176.23 6,179.46 6,174.83 6,179.46 233,493.2K
12:18 6,180.28 6,181.57 6,179.49 6,180.84 179,539.0K
12:19 6,182.41 6,185.47 6,181.73 6,185.37 178,364.9K
12:20 6,184.56 6,185.18 6,183.64 6,183.64 164,878.2K
12:21 6,183.99 6,186.90 6,183.99 6,186.46 196,857.4K
12:22 6,186.53 6,193.55 6,186.53 6,193.55 612,243.7K
12:23 6,192.87 6,193.45 6,189.48 6,193.25 479,480.8K
12:24 6,194.15 6,201.77 6,194.15 6,200.57 662,162.3K
12:25 6,202.39 6,204.23 6,194.13 6,194.13 495,881.8K
12:26 6,197.55 6,205.68 6,197.55 6,205.68 416,338.0K
12:27 6,205.83 6,205.88 6,203.40 6,204.77 430,149.5K
12:28 6,204.79 6,205.11 6,203.57 6,203.74 296,589.5K
12:29 6,203.09 6,203.09 6,199.38 6,199.76 274,453.7K
12:30 6,200.23 6,201.34 6,190.81 6,190.81 236,814.4K
12:31 6,190.12 6,190.12 6,174.91 6,176.10 732,380.2K
12:32 6,177.29 6,186.55 6,177.29 6,182.02 363,346.8K
12:33 6,181.35 6,181.35 6,174.42 6,174.82 509,709.6K
12:34 6,174.54 6,174.54 6,166.13 6,171.77 341,394.4K
12:35 6,172.53 6,177.13 6,171.13 6,176.57 210,141.4K
12:36 6,178.30 6,182.64 6,178.30 6,181.95 111,173.3K
12:37 6,182.77 6,187.74 6,182.60 6,187.74 230,058.2K
12:38 6,189.20 6,190.12 6,188.09 6,190.12 196,365.5K
12:39 6,192.98 6,194.30 6,181.15 6,183.48 389,692.0K
12:40 6,180.94 6,183.33 6,179.26 6,183.20 190,165.7K
12:41 6,182.13 6,188.85 6,182.13 6,186.70 177,230.9K
12:42 6,189.73 6,193.38 6,187.73 6,188.21 349,567.6K
12:43 6,187.96 6,187.96 6,178.29 6,180.90 215,235.7K
12:44 6,181.39 6,187.69 6,181.34 6,186.84 194,142.0K
12:45 6,189.45 6,191.59 6,187.57 6,191.09 191,213.2K
12:46 6,189.95 6,189.95 6,175.66 6,178.76 335,324.6K
12:47 6,178.70 6,180.64 6,174.10 6,174.83 170,132.0K
12:48 6,175.65 6,175.65 6,169.10 6,169.10 182,745.4K
12:49 6,170.11 6,171.79 6,168.70 6,169.88 396,554.2K
12:50 6,169.75 6,173.59 6,169.75 6,173.59 162,217.2K
12:51 6,174.73 6,175.22 6,173.47 6,174.21 149,810.0K
12:52 6,174.43 6,175.53 6,173.67 6,175.19 245,749.1K
12:53 6,177.45 6,177.45 6,175.24 6,175.77 93,271.8K
12:54 6,175.74 6,175.74 6,172.41 6,173.17 143,124.8K
12:55 6,173.41 6,182.75 6,173.38 6,177.48 223,902.3K
12:56 6,177.69 6,184.67 6,177.69 6,184.12 276,561.7K
12:57 6,185.00 6,194.31 6,185.00 6,194.31 484,794.7K
12:58 6,195.04 6,195.05 6,192.84 6,193.26 275,052.1K
12:59 6,194.48 6,197.21 6,192.76 6,193.62 323,895.2K
13:00 6,191.60 6,198.00 6,191.60 6,197.89 295,828.4K
13:01 6,196.42 6,196.64 6,188.64 6,190.09 430,716.3K
13:02 6,189.49 6,190.27 6,186.20 6,186.20 238,484.1K
13:03 6,186.44 6,188.84 6,184.79 6,188.84 133,844.6K
13:04 6,185.01 6,198.90 6,184.44 6,198.90 295,833.1K
13:05 6,197.58 6,200.10 6,197.58 6,199.95 175,356.3K
13:06 6,199.80 6,200.83 6,199.80 6,200.83 140,691.7K
13:07 6,200.14 6,201.45 6,200.14 6,201.45 190,455.9K
13:08 6,201.90 6,204.67 6,200.26 6,201.28 381,512.7K
13:09 6,201.67 6,209.31 6,201.67 6,209.31 965,019.7K
13:10 6,208.02 6,216.32 6,207.68 6,216.32 444,266.3K
13:11 6,217.51 6,220.03 6,216.83 6,216.83 682,683.8K
13:12 6,216.76 6,224.64 6,216.76 6,224.64 437,326.1K
13:13 6,228.05 6,241.12 6,228.05 6,240.76 982,181.6K
13:14 6,241.20 6,245.00 6,234.47 6,234.47 1,229,273.0K
13:15 6,233.41 6,242.55 6,233.41 6,241.74 645,161.3K
13:16 6,243.04 6,246.42 6,240.07 6,240.07 1,009,727.0K
13:17 6,241.78 6,241.78 6,229.81 6,231.32 1,118,745.1K
13:18 6,227.62 6,227.62 6,222.12 6,223.98 1,051,415.7K
13:19 6,224.24 6,224.80 6,203.19 6,203.19 1,088,796.4K
13:20 6,202.46 6,203.08 6,194.71 6,194.71 1,356,891.9K
13:21 6,191.44 6,197.53 6,185.87 6,185.87 1,422,008.4K
13:22 6,184.05 6,190.87 6,183.10 6,190.87 1,255,265.0K
13:23 6,191.52 6,197.74 6,186.89 6,186.89 718,994.0K
13:24 6,185.67 6,185.67 6,179.12 6,183.57 557,935.1K
13:25 6,180.69 6,181.09 6,170.17 6,171.23 919,042.8K
13:26 6,166.89 6,180.14 6,166.89 6,180.08 555,769.7K
13:27 6,178.51 6,183.82 6,171.76 6,174.04 1,243,997.6K
13:28 6,176.94 6,177.12 6,167.46 6,169.26 711,604.4K
13:29 6,167.91 6,173.61 6,162.97 6,173.43 667,873.8K
13:30 6,173.29 6,174.76 6,171.47 6,173.25 397,364.1K
13:31 6,173.55 6,190.61 6,173.55 6,190.61 743,942.4K
13:32 6,188.08 6,188.08 6,181.39 6,183.08 365,197.1K
13:33 6,183.79 6,183.79 6,178.69 6,179.62 176,989.8K
13:34 6,179.26 6,179.73 6,173.31 6,179.73 332,563.2K
13:35 6,177.96 6,178.02 6,174.11 6,174.18 191,715.0K
13:36 6,173.21 6,173.80 6,165.24 6,165.24 339,313.6K
13:37 6,166.64 6,166.64 6,163.02 6,165.98 477,086.3K
13:38 6,166.17 6,168.30 6,164.21 6,164.95 297,674.6K
13:39 6,165.08 6,172.93 6,163.12 6,172.93 355,051.8K
13:40 6,173.13 6,173.13 6,162.84 6,162.84 336,844.7K
13:41 6,164.01 6,168.08 6,162.02 6,166.74 215,165.1K
13:42 6,168.26 6,174.63 6,168.26 6,170.22 307,143.2K
13:43 6,171.65 6,174.87 6,171.65 6,173.45 249,588.7K
13:44 6,174.87 6,175.59 6,172.44 6,173.39 235,148.4K
13:45 6,174.21 6,174.21 6,170.59 6,171.71 180,946.4K
13:46 6,173.99 6,179.25 6,173.99 6,177.12 413,327.6K
13:47 6,179.87 6,182.67 6,179.87 6,180.37 368,661.4K
13:48 6,180.25 6,184.54 6,180.25 6,180.96 418,989.3K
13:49 6,182.82 6,182.82 6,167.64 6,169.34 441,023.3K
13:50 6,170.44 6,171.73 6,162.96 6,162.96 432,997.8K
13:51 6,163.39 6,164.21 6,157.13 6,157.72 333,525.3K
13:52 6,157.42 6,161.34 6,156.17 6,157.67 347,077.0K
13:53 6,153.48 6,153.48 6,145.14 6,151.13 976,324.0K
13:54 6,149.38 6,149.38 6,134.73 6,135.66 1,065,161.5K
13:55 6,137.51 6,137.51 6,129.17 6,132.62 806,108.7K
13:56 6,132.14 6,144.72 6,132.14 6,140.68 545,173.0K
13:57 6,140.61 6,144.54 6,134.15 6,144.54 509,621.8K
13:58 6,144.18 6,144.18 6,137.65 6,139.31 274,010.8K
13:59 6,138.67 6,143.17 6,135.50 6,143.17 361,638.9K
14:00 6,141.66 6,141.66 6,132.27 6,132.27 374,993.9K
14:01 6,132.86 6,132.86 6,128.88 6,129.74 397,932.0K
14:02 6,129.73 6,131.23 6,123.23 6,123.23 418,579.8K
14:03 6,123.14 6,123.14 6,114.72 6,114.72 504,817.7K
14:04 6,114.03 6,114.03 6,110.25 6,111.11 422,543.9K
14:05 6,111.70 6,128.57 6,111.70 6,128.57 543,050.7K
14:06 6,126.78 6,142.76 6,126.78 6,141.41 678,206.3K
14:07 6,135.08 6,143.44 6,135.08 6,143.18 722,721.4K
14:08 6,144.16 6,145.01 6,133.37 6,133.40 332,322.3K
14:09 6,137.75 6,144.57 6,134.16 6,144.57 302,373.1K
14:10 6,145.16 6,146.38 6,136.92 6,136.92 285,898.6K
14:11 6,135.82 6,140.95 6,135.82 6,140.54 127,621.0K
14:12 6,141.11 6,145.89 6,141.11 6,145.09 165,253.3K
14:13 6,145.16 6,146.29 6,142.89 6,142.95 242,392.5K
14:14 6,141.12 6,141.12 6,137.67 6,137.67 172,910.2K
14:15 6,138.51 6,138.96 6,135.68 6,138.11 175,275.6K
14:16 6,137.20 6,143.33 6,136.16 6,143.33 196,045.2K
14:17 6,144.11 6,144.11 6,136.86 6,137.61 170,079.2K
14:18 6,136.99 6,140.44 6,136.90 6,138.46 81,857.6K
14:19 6,138.04 6,138.04 6,135.94 6,136.29 137,777.2K
14:20 6,137.06 6,143.61 6,137.06 6,141.81 207,477.8K
14:21 6,142.08 6,142.79 6,141.11 6,142.78 88,485.5K
14:22 6,142.40 6,142.40 6,139.42 6,139.42 123,183.9K
14:23 6,139.43 6,142.76 6,139.43 6,142.20 103,068.0K
14:24 6,141.55 6,144.56 6,140.86 6,144.46 73,370.8K
14:25 6,145.00 6,150.28 6,143.91 6,150.28 305,683.5K
14:26 6,150.93 6,153.54 6,150.57 6,151.20 222,873.8K
14:27 6,151.70 6,157.83 6,151.70 6,157.41 529,541.4K
14:28 6,157.24 6,164.56 6,157.24 6,164.56 332,355.9K
14:29 6,161.34 6,165.64 6,160.91 6,165.01 283,340.0K
14:30 6,164.92 6,164.92 6,159.33 6,164.19 239,442.1K
14:31 6,163.42 6,163.43 6,160.00 6,160.00 142,139.2K
14:32 6,159.95 6,160.68 6,158.63 6,159.09 142,735.6K
14:33 6,159.30 6,159.57 6,156.47 6,158.57 175,521.5K
14:34 6,160.07 6,163.21 6,160.07 6,162.68 119,131.3K
14:35 6,163.30 6,171.04 6,163.30 6,171.04 236,075.2K
14:36 6,169.62 6,169.63 6,166.13 6,166.13 144,445.0K
14:37 6,166.17 6,166.99 6,163.80 6,163.80 79,542.6K
14:38 6,162.60 6,162.82 6,161.91 6,162.07 126,438.0K
14:39 6,161.56 6,161.56 6,151.31 6,151.71 410,131.7K
14:40 6,151.65 6,156.05 6,151.65 6,154.14 170,242.1K
14:41 6,154.44 6,156.57 6,154.40 6,156.57 167,535.2K
14:42 6,155.90 6,158.62 6,155.90 6,158.62 91,834.6K
14:43 6,158.49 6,158.61 6,156.67 6,156.67 126,099.6K
14:44 6,156.71 6,156.71 6,153.88 6,154.43 97,766.8K
14:45 6,154.42 6,154.42 6,146.27 6,146.27 225,830.0K
14:46 6,146.25 6,146.25 6,142.96 6,143.00 302,924.8K
14:47 6,142.56 6,148.96 6,142.56 6,148.96 159,615.7K
14:48 6,152.05 6,152.05 6,147.06 6,147.06 130,082.3K
14:49 6,143.81 6,144.31 6,143.15 6,143.21 206,267.7K
14:50 6,142.21 6,142.21 6,137.74 6,140.19 179,971.2K
14:51 6,140.19 6,149.47 6,140.02 6,144.89 205,226.7K
14:52 6,145.15 6,146.21 6,143.76 6,144.41 84,917.4K
14:53 6,143.88 6,144.24 6,142.67 6,143.65 109,111.2K
14:54 6,143.37 6,144.11 6,140.09 6,140.09 204,709.7K
14:55 6,137.82 6,139.51 6,136.66 6,136.66 285,542.7K
14:56 6,135.98 6,136.84 6,132.74 6,132.74 320,402.8K
14:57 6,132.17 6,132.17 6,127.89 6,127.89 345,723.2K
14:58 6,126.31 6,127.13 6,124.41 6,125.25 420,992.4K
14:59 6,125.22 6,125.22 6,118.94 6,120.01 401,260.3K
15:00 6,119.24 6,128.76 6,118.71 6,128.53 273,372.7K
15:01 6,128.14 6,128.14 6,122.20 6,126.68 218,694.4K
15:02 6,125.61 6,132.35 6,125.61 6,132.35 278,097.8K
15:03 6,132.03 6,138.65 6,131.99 6,136.94 287,504.7K
15:04 6,136.22 6,136.22 6,129.10 6,129.10 128,422.5K
15:05 6,128.71 6,134.05 6,128.71 6,132.04 160,325.5K
15:06 6,132.11 6,132.98 6,130.35 6,130.97 130,740.6K
15:07 6,135.56 6,136.93 6,135.01 6,135.01 185,786.1K
15:08 6,135.01 6,136.83 6,135.01 6,136.63 115,371.2K
15:09 6,136.83 6,139.88 6,136.83 6,139.72 117,711.3K
15:10 6,139.61 6,139.61 6,131.07 6,131.07 129,690.1K
15:11 6,131.53 6,134.94 6,131.53 6,132.58 63,941.6K
15:12 6,131.86 6,131.93 6,129.80 6,131.52 104,755.1K
15:13 6,131.72 6,136.50 6,131.72 6,136.50 105,938.4K
15:14 6,137.86 6,141.00 6,137.86 6,138.24 183,695.0K
15:15 6,138.01 6,138.01 6,133.66 6,134.32 76,514.6K
15:16 6,134.26 6,134.57 6,129.86 6,129.86 69,820.3K
15:17 6,129.96 6,132.96 6,127.26 6,127.26 116,448.7K
15:18 6,127.73 6,128.01 6,125.79 6,125.79 115,019.4K
15:19 6,125.23 6,126.87 6,125.23 6,126.01 180,672.7K
15:20 6,125.47 6,132.15 6,125.47 6,128.52 431,931.7K
15:21 6,128.61 6,129.84 6,128.29 6,129.84 91,551.5K
15:22 6,129.59 6,131.32 6,128.85 6,130.18 83,787.3K
15:23 6,130.05 6,130.05 6,125.33 6,126.41 114,086.9K
15:24 6,125.05 6,126.14 6,125.05 6,125.64 81,521.7K
15:25 6,125.39 6,132.62 6,125.39 6,132.62 237,069.3K
15:26 6,132.78 6,132.78 6,129.46 6,130.52 157,302.4K
15:27 6,130.60 6,133.20 6,129.86 6,133.00 120,629.3K
15:28 6,133.39 6,133.77 6,133.10 6,133.10 111,341.0K
15:29 6,133.80 6,142.74 6,133.80 6,142.45 419,393.2K
15:30 6,141.61 6,149.25 6,141.61 6,147.32 426,373.9K
15:31 6,148.98 6,152.32 6,148.92 6,152.32 321,885.9K
15:32 6,152.01 6,152.01 6,149.56 6,151.16 195,157.6K
15:33 6,154.81 6,159.35 6,153.53 6,153.53 451,323.5K
15:34 6,153.15 6,155.26 6,153.15 6,154.72 128,188.8K
15:35 6,155.01 6,155.01 6,144.18 6,146.26 248,269.8K
15:36 6,144.46 6,148.92 6,143.63 6,148.05 194,736.1K
15:37 6,148.40 6,150.13 6,146.15 6,146.15 108,041.1K
15:38 6,145.69 6,149.02 6,145.69 6,148.67 122,389.0K
15:39 6,149.53 6,149.59 6,148.11 6,149.19 77,169.0K
15:40 6,149.46 6,149.76 6,148.08 6,149.42 82,824.2K
15:41 6,149.06 6,154.61 6,149.06 6,152.84 162,078.4K
15:42 6,153.01 6,156.74 6,153.01 6,156.74 113,358.4K
15:43 6,157.62 6,159.36 6,157.13 6,158.50 249,168.0K
15:44 6,158.85 6,165.17 6,158.85 6,162.94 287,395.6K
15:45 6,163.34 6,172.04 6,163.34 6,172.04 406,547.8K
15:46 6,170.70 6,170.70 6,166.44 6,166.53 287,927.8K
15:47 6,166.76 6,166.76 6,164.30 6,164.30 152,940.1K
15:48 6,163.39 6,164.13 6,161.62 6,164.13 155,815.2K
15:49 6,163.93 6,170.34 6,163.86 6,165.84 309,319.8K
15:50 6,165.62 6,169.63 6,165.24 6,169.62 175,676.0K
15:51 6,169.59 6,175.54 6,169.59 6,175.00 224,500.3K
15:52 6,175.44 6,175.44 6,165.26 6,166.63 326,137.9K
15:53 6,166.28 6,167.41 6,164.88 6,165.43 168,501.3K
15:54 6,164.44 6,164.44 6,159.14 6,159.14 198,450.3K
15:55 6,158.61 6,161.71 6,158.61 6,160.59 136,119.6K
15:56 6,160.95 6,162.68 6,160.95 6,162.45 135,739.0K
15:57 6,163.15 6,163.15 6,161.72 6,161.72 100,411.8K
15:58 6,161.33 6,163.43 6,161.33 6,163.43 163,769.7K
15:59 6,164.39 6,173.81 6,164.39 6,173.81 242,314.2K
16:00 6,176.92 6,176.92 6,172.61 6,172.61 340,467.0K
16:01 6,172.29 6,172.29 6,167.89 6,169.38 152,638.1K
16:02 6,170.06 6,172.54 6,168.42 6,172.54 127,303.2K
16:03 6,172.07 6,173.98 6,171.75 6,173.98 123,243.5K
16:04 6,174.60 6,179.86 6,174.60 6,179.64 261,532.4K
16:05 6,181.17 6,182.02 6,179.53 6,179.76 180,900.5K
16:06 6,180.47 6,180.47 6,173.87 6,173.87 207,369.9K
16:07 6,173.65 6,173.65 6,169.98 6,172.14 132,386.7K
16:08 6,171.99 6,176.73 6,171.99 6,173.91 165,224.0K
16:09 6,172.98 6,172.98 6,168.11 6,169.80 123,863.7K
16:10 6,169.39 6,170.21 6,168.95 6,168.95 139,731.2K
16:11 6,169.74 6,181.69 6,169.74 6,181.22 393,208.5K
16:12 6,180.11 6,180.63 6,177.12 6,177.12 106,322.1K
16:13 6,177.32 6,178.10 6,175.38 6,176.64 135,005.5K
16:14 6,176.14 6,189.33 6,175.94 6,187.37 674,950.7K
16:15 6,188.33 6,190.29 6,184.94 6,184.94 342,245.9K
16:16 6,185.72 6,190.51 6,185.72 6,187.00 340,999.0K
16:17 6,186.12 6,186.49 6,183.80 6,186.49 191,148.1K
16:18 6,185.60 6,185.60 6,180.57 6,180.57 133,084.1K
16:19 6,180.21 6,183.37 6,180.21 6,183.36 131,626.4K
16:20 6,182.22 6,184.90 6,181.95 6,184.90 109,594.1K
16:21 6,186.31 6,186.31 6,177.27 6,178.44 221,021.4K
16:22 6,176.21 6,177.64 6,175.29 6,175.38 124,045.8K
16:23 6,175.69 6,176.31 6,174.78 6,176.31 71,571.7K
16:24 6,176.93 6,178.70 6,175.81 6,176.02 74,157.7K
16:25 6,174.00 6,177.96 6,171.46 6,177.58 156,998.4K
16:26 6,177.60 6,177.60 6,168.54 6,168.54 174,922.4K
16:27 6,168.15 6,170.57 6,165.35 6,165.35 144,101.6K
16:28 6,166.71 6,167.23 6,164.74 6,165.61 123,806.4K
16:29 6,164.98 6,167.49 6,164.29 6,166.65 102,070.3K
16:30 6,168.96 6,173.84 6,167.58 6,168.10 176,338.0K
16:31 6,168.18 6,170.75 6,168.14 6,170.19 62,196.3K
16:32 6,170.57 6,172.12 6,169.22 6,170.46 98,393.6K
16:33 6,170.79 6,170.79 6,166.87 6,170.57 93,108.4K
16:34 6,170.15 6,171.54 6,168.60 6,170.81 102,946.5K
16:35 6,171.19 6,173.85 6,170.48 6,171.62 205,613.4K
16:36 6,173.80 6,174.27 6,171.61 6,172.84 108,370.6K
16:37 6,171.56 6,171.56 6,168.50 6,168.50 107,999.8K
16:38 6,168.66 6,171.69 6,168.66 6,171.68 126,174.0K
16:39 6,171.84 6,171.89 6,169.84 6,170.04 79,584.5K
16:40 6,169.56 6,169.56 6,164.18 6,164.18 139,809.7K
16:41 6,164.15 6,165.92 6,163.36 6,165.89 118,686.3K
16:42 6,165.83 6,168.17 6,165.55 6,168.05 103,987.3K
16:43 6,167.54 6,167.54 6,165.51 6,165.74 98,986.0K
16:44 6,166.20 6,166.29 6,165.59 6,165.63 70,872.2K
16:45 6,165.50 6,165.50 6,163.14 6,163.69 129,211.4K
16:46 6,162.86 6,162.86 6,156.77 6,156.77 243,233.9K
16:47 6,156.24 6,156.56 6,154.07 6,155.28 175,817.4K
16:48 6,153.82 6,156.00 6,153.55 6,154.54 156,080.0K
16:49 6,154.47 6,157.45 6,154.47 6,157.36 123,560.3K
16:50 6,157.70 6,158.62 6,157.37 6,158.33 75,720.8K
16:51 6,158.59 6,159.21 6,157.39 6,157.39 77,576.0K
16:52 6,158.00 6,158.86 6,156.87 6,156.87 64,544.6K
16:53 6,157.20 6,157.20 6,155.49 6,155.63 182,355.7K
16:54 6,155.61 6,155.61 6,153.58 6,154.22 113,713.0K
16:55 6,152.92 6,152.92 6,151.14 6,152.35 108,686.5K
16:56 6,152.13 6,152.13 6,148.45 6,148.45 170,519.3K
16:57 6,148.65 6,149.53 6,148.17 6,149.53 127,026.5K
16:58 6,150.03 6,151.39 6,150.03 6,151.39 105,373.3K
16:59 6,151.50 6,155.13 6,151.50 6,153.54 96,096.5K
17:00 6,153.35 6,156.45 6,152.68 6,155.26 87,523.3K
17:01 6,155.50 6,156.45 6,155.50 6,156.45 61,625.6K
17:02 6,156.40 6,156.64 6,154.69 6,154.69 70,591.7K
17:03 6,154.99 6,155.21 6,153.77 6,153.77 101,814.6K
17:04 6,153.26 6,154.32 6,152.45 6,153.83 70,776.8K
17:05 6,154.82 6,155.87 6,153.95 6,155.87 95,181.2K
17:06 6,155.25 6,155.29 6,153.97 6,155.09 70,470.7K
17:07 6,154.77 6,157.12 6,154.56 6,155.95 87,806.4K
17:08 6,155.84 6,157.81 6,155.81 6,157.81 89,999.2K
17:09 6,157.65 6,158.20 6,157.35 6,158.20 82,189.4K
17:10 6,157.69 6,158.57 6,157.40 6,157.92 93,956.4K
17:11 6,157.97 6,161.56 6,157.97 6,161.17 127,251.2K
17:12 6,161.91 6,168.38 6,161.42 6,168.38 228,965.8K
17:13 6,167.01 6,169.55 6,167.01 6,169.55 100,594.0K
17:14 6,168.63 6,169.95 6,167.68 6,167.68 59,527.1K
17:15 6,167.46 6,168.91 6,167.29 6,168.57 102,073.2K
17:16 6,167.84 6,169.67 6,167.71 6,168.32 61,889.4K
17:17 6,167.71 6,168.22 6,166.03 6,166.92 68,485.9K
17:18 6,167.46 6,169.39 6,166.83 6,169.39 90,375.1K
17:19 6,167.73 6,171.02 6,167.73 6,170.65 88,129.6K
17:20 6,170.52 6,170.97 6,169.81 6,170.52 115,378.2K
17:21 6,170.33 6,171.42 6,170.15 6,170.15 76,713.1K
17:22 6,170.28 6,172.03 6,170.28 6,170.96 95,963.3K
17:23 6,170.22 6,171.11 6,169.77 6,171.04 137,190.4K
17:24 6,169.71 6,172.35 6,169.71 6,170.86 126,834.1K
17:25 6,170.78 6,171.63 6,170.51 6,171.21 72,594.6K
17:26 6,170.89 6,174.12 6,170.89 6,174.12 159,728.7K
17:27 6,175.17 6,180.58 6,175.17 6,180.58 401,861.0K
17:28 6,180.90 6,186.14 6,180.90 6,185.88 396,368.6K
17:29 6,185.40 6,185.40 6,180.29 6,183.12 317,714.0K
17:30 6,183.45 6,183.45 6,181.65 6,182.74 134,253.5K
17:31 6,184.10 6,191.62 6,184.10 6,191.62 433,525.6K
17:32 6,191.56 6,194.98 6,190.96 6,194.66 297,729.3K
17:33 6,194.86 6,195.92 6,193.52 6,193.52 215,194.4K
17:34 6,192.72 6,192.75 6,190.12 6,190.79 161,141.4K
17:35 6,190.44 6,190.64 6,187.71 6,188.07 162,850.1K
17:36 6,187.74 6,187.74 6,183.98 6,185.20 251,950.0K
17:37 6,185.41 6,186.47 6,184.64 6,185.50 116,179.2K
17:38 6,185.39 6,186.23 6,184.94 6,186.23 87,309.5K
17:39 6,185.80 6,190.35 6,185.80 6,190.35 101,198.7K
17:40 6,190.35 6,194.30 6,189.72 6,194.30 131,979.6K
17:41 6,193.28 6,195.66 6,193.28 6,195.28 94,841.0K
17:42 6,195.11 6,196.46 6,194.58 6,196.00 199,141.0K
17:43 6,196.96 6,196.96 6,194.33 6,195.79 144,673.5K
17:44 6,195.68 6,197.01 6,195.68 6,196.97 76,131.8K
17:45 6,196.61 6,196.68 6,195.51 6,195.88 84,614.1K
17:46 6,195.87 6,197.55 6,195.87 6,197.37 116,857.0K
17:47 6,196.87 6,199.13 6,196.87 6,198.55 115,150.7K
17:48 6,198.25 6,198.25 6,196.54 6,197.40 194,229.8K
17:49 6,195.58 6,196.80 6,188.56 6,188.56 215,773.8K
17:50 6,187.84 6,189.15 6,187.74 6,187.74 85,196.8K
17:51 6,186.89 6,188.12 6,186.29 6,188.12 104,430.4K
17:52 6,188.48 6,188.48 6,186.40 6,186.91 88,132.3K
17:53 6,188.24 6,189.00 6,186.33 6,188.92 106,467.8K
17:54 6,187.99 6,191.53 6,187.82 6,191.14 122,833.0K
17:55 6,191.52 6,191.52 6,186.47 6,186.65 154,826.5K
17:56 6,186.23 6,186.45 6,185.21 6,186.17 90,929.8K
17:57 6,186.39 6,189.14 6,185.86 6,189.14 68,168.8K
17:58 6,190.25 6,190.25 6,187.86 6,188.70 66,446.1K
17:59 6,188.75 6,190.02 6,188.54 6,188.54 83,540.4K
18:00 6,188.20 6,189.60 6,188.20 6,188.24 122,561.6K
18:01 6,188.98 6,188.98 6,187.46 6,188.23 120,559.2K
18:02 6,188.64 6,194.39 6,188.64 6,193.81 268,065.5K
18:03 6,194.79 6,197.87 6,193.99 6,197.87 355,112.3K
18:04 6,197.42 6,199.18 6,196.32 6,197.08 235,891.7K
18:05 6,198.17 6,198.17 6,190.57 6,191.35 239,159.8K
18:06 6,192.00 6,192.00 6,189.20 6,191.55 155,388.8K
18:07 6,191.41 6,193.08 6,190.69 6,191.91 256,065.6K
18:08 6,191.63 6,191.79 6,185.44 6,185.90 294,248.8K
18:09 6,185.87 6,185.87 6,182.61 6,182.99 244,825.8K
18:10 6,181.35 6,181.73 6,176.83 6,177.00 423,785.1K
18:11 6,176.62 6,179.15 6,172.92 6,174.01 276,842.4K
18:12 6,173.54 6,174.74 6,171.02 6,171.08 251,417.2K
18:13 6,170.87 6,170.87 6,162.07 6,164.07 366,908.2K
18:14 6,162.90 6,162.90 6,156.68 6,156.68 546,990.6K
18:15 6,157.60 6,158.66 6,155.49 6,157.88 397,855.9K
18:16 6,157.51 6,157.51 6,146.51 6,146.51 771,207.4K
18:17 6,147.26 6,148.42 6,144.84 6,145.55 359,814.1K
18:18 6,145.18 6,149.94 6,143.82 6,149.94 387,768.7K
18:19 6,150.45 6,153.42 6,147.30 6,153.42 224,076.0K
18:20 6,152.76 6,163.37 6,152.76 6,161.93 294,888.8K
18:21 6,160.04 6,160.04 6,156.68 6,158.88 171,525.7K
18:22 6,158.07 6,159.17 6,156.03 6,156.03 203,744.7K
18:23 6,156.12 6,156.12 6,150.49 6,151.38 284,505.5K
18:24 6,150.02 6,151.40 6,147.88 6,151.40 241,204.2K
18:25 6,151.47 6,151.67 6,150.40 6,150.81 153,055.7K
18:26 6,150.14 6,152.11 6,148.60 6,148.60 176,904.8K
18:27 6,149.11 6,149.65 6,146.63 6,149.65 573,164.9K
18:28 6,151.34 6,154.44 6,150.82 6,151.10 295,548.6K
18:29 6,147.09 6,151.00 6,147.09 6,148.69 192,313.3K
18:30 6,148.78 6,148.78 6,144.19 6,144.67 287,814.5K
18:31 6,144.01 6,158.36 6,143.93 6,157.89 342,575.8K
18:32 6,157.89 6,158.97 6,155.40 6,155.49 126,687.6K
18:33 6,157.28 6,157.28 6,154.95 6,155.25 118,593.0K
18:34 6,156.33 6,168.10 6,156.33 6,168.10 291,824.0K
18:35 6,165.59 6,167.43 6,165.53 6,165.53 144,013.8K
18:36 6,165.80 6,167.41 6,164.91 6,165.62 67,909.5K
18:37 6,165.35 6,166.23 6,164.36 6,164.36 97,977.0K
18:38 6,165.30 6,168.44 6,165.30 6,167.73 166,621.9K
18:39 6,169.43 6,170.95 6,168.74 6,169.69 175,669.0K
18:40 6,169.02 6,169.02 6,169.02 6,169.02 5,265.9K
18:51 6,179.90 6,179.90 6,179.90 6,179.90 479,945.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible