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 6,291.35 6,313.82 6,291.35 6,313.64 215,758.8K
09:51 6,314.12 6,314.12 6,312.14 6,313.44 124,681.8K
09:52 6,313.23 6,316.73 6,311.90 6,316.73 99,316.6K
09:53 6,316.16 6,316.68 6,312.29 6,312.29 201,888.0K
09:54 6,312.48 6,314.32 6,311.64 6,311.64 182,777.8K
09:55 6,310.65 6,312.19 6,308.18 6,308.18 174,260.0K
09:56 6,307.60 6,307.60 6,298.20 6,298.20 376,443.1K
09:57 6,298.24 6,301.21 6,296.10 6,300.93 240,054.9K
09:58 6,303.79 6,313.43 6,303.61 6,312.75 273,012.7K
09:59 6,312.73 6,314.59 6,311.32 6,314.29 180,340.6K
10:00 6,313.58 6,317.28 6,313.58 6,313.98 300,940.2K
10:01 6,311.88 6,315.85 6,308.01 6,315.74 485,569.0K
10:02 6,315.47 6,315.47 6,308.56 6,311.12 328,023.5K
10:03 6,310.58 6,310.58 6,303.25 6,303.25 360,456.5K
10:04 6,299.49 6,299.49 6,294.57 6,295.00 588,603.0K
10:05 6,297.92 6,297.92 6,286.93 6,286.93 468,655.5K
10:06 6,285.31 6,288.84 6,285.16 6,286.24 451,056.4K
10:07 6,284.62 6,293.25 6,284.45 6,293.25 278,007.0K
10:08 6,294.27 6,296.08 6,287.80 6,288.41 304,830.9K
10:09 6,287.05 6,289.50 6,285.10 6,288.99 469,509.5K
10:10 6,288.17 6,291.13 6,286.64 6,291.00 182,109.8K
10:11 6,290.95 6,291.04 6,287.15 6,291.04 211,923.0K
10:12 6,291.95 6,293.60 6,290.67 6,293.60 191,498.6K
10:13 6,293.94 6,297.72 6,292.82 6,297.72 191,467.7K
10:14 6,299.51 6,310.11 6,299.51 6,310.11 389,218.2K
10:15 6,310.40 6,310.95 6,308.43 6,309.20 205,142.3K
10:16 6,306.68 6,306.68 6,303.20 6,304.11 333,296.1K
10:17 6,303.88 6,304.33 6,301.61 6,303.07 159,548.1K
10:18 6,303.23 6,307.52 6,302.99 6,307.13 150,135.5K
10:19 6,305.39 6,305.50 6,303.18 6,304.47 154,573.8K
10:20 6,304.24 6,305.45 6,303.79 6,303.94 142,265.3K
10:21 6,303.69 6,304.96 6,303.52 6,304.96 93,934.8K
10:22 6,305.25 6,305.25 6,302.73 6,302.73 104,330.9K
10:23 6,302.29 6,302.29 6,296.44 6,296.58 230,534.0K
10:24 6,295.97 6,297.16 6,293.30 6,296.94 260,319.4K
10:25 6,296.72 6,296.79 6,293.85 6,295.36 143,393.1K
10:26 6,296.86 6,299.30 6,295.31 6,298.50 198,223.8K
10:27 6,298.27 6,306.12 6,297.75 6,305.83 320,758.8K
10:28 6,306.94 6,310.20 6,303.83 6,310.20 231,813.6K
10:29 6,307.48 6,313.24 6,307.48 6,311.44 325,683.8K
10:30 6,311.99 6,311.99 6,306.94 6,309.68 169,008.4K
10:31 6,310.78 6,316.44 6,310.69 6,316.44 412,224.9K
10:32 6,315.97 6,316.10 6,313.60 6,313.76 253,316.4K
10:33 6,310.73 6,310.73 6,306.10 6,307.68 267,585.3K
10:34 6,307.22 6,308.50 6,306.28 6,306.53 137,676.5K
10:35 6,306.97 6,308.10 6,305.81 6,307.82 190,261.1K
10:36 6,307.60 6,307.60 6,301.99 6,301.99 217,299.4K
10:37 6,301.15 6,307.34 6,301.15 6,307.34 232,721.8K
10:38 6,307.33 6,307.45 6,306.39 6,307.45 134,669.3K
10:39 6,306.44 6,306.60 6,304.85 6,306.60 135,619.4K
10:40 6,306.24 6,309.32 6,306.24 6,308.91 136,028.7K
10:41 6,309.54 6,310.51 6,308.62 6,308.97 182,512.4K
10:42 6,309.06 6,310.39 6,308.31 6,310.39 201,190.7K
10:43 6,310.16 6,314.12 6,310.16 6,314.12 213,155.2K
10:44 6,314.85 6,318.62 6,314.40 6,318.62 169,699.5K
10:45 6,318.07 6,320.96 6,317.57 6,320.86 214,434.4K
10:46 6,319.62 6,324.60 6,319.62 6,324.60 201,768.5K
10:47 6,324.68 6,330.97 6,324.36 6,330.97 332,178.4K
10:48 6,332.59 6,335.94 6,332.59 6,335.67 356,697.6K
10:49 6,335.22 6,340.90 6,335.16 6,340.90 408,036.8K
10:50 6,342.04 6,342.04 6,333.81 6,334.36 413,497.8K
10:51 6,333.03 6,338.50 6,332.67 6,338.50 218,504.3K
10:52 6,337.35 6,341.63 6,335.23 6,340.65 258,253.6K
10:53 6,339.03 6,343.62 6,339.03 6,343.37 296,241.9K
10:54 6,343.15 6,343.15 6,339.10 6,339.10 210,784.1K
10:55 6,342.21 6,342.21 6,334.72 6,334.72 457,601.2K
10:56 6,334.50 6,339.79 6,330.67 6,339.79 428,544.1K
10:57 6,339.96 6,339.96 6,333.53 6,333.91 166,330.8K
10:58 6,332.59 6,336.62 6,332.55 6,336.62 555,997.2K
10:59 6,337.34 6,339.97 6,335.40 6,335.40 400,979.1K
11:00 6,334.92 6,341.41 6,334.92 6,341.41 348,507.6K
11:01 6,340.69 6,341.48 6,339.51 6,340.68 286,274.3K
11:02 6,341.46 6,347.17 6,341.46 6,346.05 442,445.7K
11:03 6,347.10 6,347.64 6,343.95 6,346.23 366,852.2K
11:04 6,345.37 6,346.73 6,342.04 6,342.50 437,242.8K
11:05 6,341.98 6,341.98 6,336.31 6,336.31 326,940.1K
11:06 6,335.64 6,336.07 6,329.82 6,331.98 376,638.0K
11:07 6,333.94 6,334.01 6,331.35 6,332.19 279,477.4K
11:08 6,332.78 6,336.86 6,332.78 6,336.67 289,257.1K
11:09 6,336.53 6,337.32 6,335.80 6,336.41 196,567.6K
11:10 6,336.47 6,336.81 6,335.36 6,335.36 153,818.2K
11:11 6,335.95 6,336.05 6,333.77 6,336.05 425,953.8K
11:12 6,337.36 6,341.68 6,336.54 6,341.68 293,438.0K
11:13 6,341.32 6,347.56 6,341.11 6,347.45 248,734.1K
11:14 6,346.28 6,351.03 6,345.36 6,351.03 216,738.6K
11:15 6,350.76 6,352.45 6,348.73 6,352.45 275,737.3K
11:16 6,352.94 6,353.41 6,348.25 6,348.81 320,522.9K
11:17 6,349.43 6,349.93 6,346.87 6,346.87 187,999.4K
11:18 6,347.56 6,352.66 6,347.56 6,352.66 413,742.8K
11:19 6,351.90 6,354.60 6,351.44 6,354.60 415,826.9K
11:20 6,352.81 6,352.81 6,349.50 6,350.90 248,610.9K
11:21 6,350.54 6,351.00 6,348.07 6,348.07 193,989.1K
11:22 6,346.12 6,346.12 6,343.20 6,344.54 281,657.6K
11:23 6,344.02 6,345.43 6,343.53 6,345.43 269,377.1K
11:24 6,345.98 6,347.14 6,345.24 6,345.24 174,913.9K
11:25 6,345.89 6,349.16 6,344.92 6,349.16 171,381.9K
11:26 6,349.70 6,349.70 6,346.08 6,347.89 318,735.0K
11:27 6,348.73 6,353.49 6,348.73 6,353.49 259,979.1K
11:28 6,353.99 6,355.59 6,353.39 6,354.30 267,497.1K
11:29 6,354.03 6,356.74 6,353.79 6,356.30 214,833.5K
11:30 6,355.84 6,361.66 6,355.84 6,361.66 333,013.8K
11:31 6,361.19 6,362.24 6,358.85 6,359.18 274,208.9K
11:32 6,356.86 6,356.86 6,352.77 6,352.77 437,481.0K
11:33 6,353.02 6,353.89 6,352.66 6,353.58 185,083.8K
11:34 6,352.53 6,355.33 6,352.53 6,355.33 148,268.4K
11:35 6,355.13 6,356.74 6,354.68 6,356.06 189,871.7K
11:36 6,355.25 6,357.10 6,355.15 6,356.87 167,237.5K
11:37 6,357.05 6,358.51 6,356.84 6,357.79 182,856.5K
11:38 6,357.49 6,358.82 6,356.02 6,356.02 430,571.9K
11:39 6,357.82 6,360.78 6,357.82 6,359.58 338,010.6K
11:40 6,359.63 6,360.40 6,357.57 6,360.28 230,763.0K
11:41 6,360.70 6,364.13 6,360.70 6,364.13 286,932.8K
11:42 6,363.99 6,364.44 6,362.76 6,363.60 159,592.5K
11:43 6,362.81 6,364.58 6,361.08 6,364.58 263,422.1K
11:44 6,364.16 6,364.16 6,361.67 6,362.71 190,451.7K
11:45 6,362.17 6,362.17 6,348.78 6,349.55 543,826.5K
11:46 6,351.42 6,353.51 6,348.39 6,353.51 418,240.0K
11:47 6,349.61 6,353.72 6,349.61 6,352.75 252,826.1K
11:48 6,353.47 6,353.47 6,347.74 6,349.79 239,429.5K
11:49 6,348.87 6,351.52 6,346.92 6,347.59 210,606.4K
11:50 6,348.71 6,350.15 6,346.89 6,349.45 388,694.9K
11:51 6,351.10 6,351.99 6,347.31 6,351.49 273,257.8K
11:52 6,350.49 6,350.49 6,347.38 6,347.40 149,638.9K
11:53 6,346.79 6,346.79 6,344.96 6,344.96 289,105.0K
11:54 6,342.97 6,342.97 6,338.16 6,338.51 425,873.2K
11:55 6,338.54 6,340.43 6,338.54 6,338.84 257,910.3K
11:56 6,338.11 6,338.11 6,334.30 6,334.67 254,895.2K
11:57 6,334.73 6,335.36 6,331.74 6,335.36 360,610.1K
11:58 6,335.38 6,339.74 6,335.16 6,338.09 350,785.9K
11:59 6,336.10 6,336.45 6,332.53 6,332.53 155,011.0K
12:00 6,332.08 6,332.08 6,329.85 6,329.90 233,125.3K
12:01 6,329.17 6,330.52 6,328.78 6,329.99 331,280.8K
12:02 6,329.82 6,330.42 6,326.33 6,326.33 157,609.3K
12:03 6,327.23 6,328.36 6,326.06 6,326.06 244,566.7K
12:04 6,326.58 6,327.86 6,323.94 6,323.95 187,057.2K
12:05 6,324.44 6,324.44 6,319.02 6,320.62 454,689.4K
12:06 6,319.78 6,321.82 6,319.59 6,321.82 289,069.9K
12:07 6,322.89 6,324.38 6,321.99 6,324.38 196,844.2K
12:08 6,325.39 6,331.71 6,325.39 6,331.27 209,533.9K
12:09 6,332.17 6,332.48 6,330.82 6,330.82 130,650.2K
12:10 6,330.70 6,333.92 6,330.57 6,332.70 171,899.7K
12:11 6,333.11 6,335.54 6,332.76 6,332.76 111,563.8K
12:12 6,332.68 6,334.73 6,332.63 6,334.10 198,578.0K
12:13 6,333.67 6,335.89 6,333.65 6,335.89 107,464.5K
12:14 6,336.21 6,339.00 6,335.81 6,338.80 163,671.5K
12:15 6,338.40 6,338.41 6,336.28 6,336.28 167,686.3K
12:16 6,335.75 6,342.25 6,335.75 6,339.31 256,329.6K
12:17 6,337.41 6,339.14 6,337.41 6,339.00 159,937.2K
12:18 6,338.76 6,339.13 6,337.67 6,337.93 230,549.3K
12:19 6,339.14 6,340.49 6,338.77 6,338.77 101,137.4K
12:20 6,339.31 6,340.57 6,339.31 6,339.56 183,029.0K
12:21 6,339.01 6,339.35 6,336.37 6,337.23 164,034.6K
12:22 6,337.38 6,337.38 6,329.59 6,329.72 300,031.5K
12:23 6,330.18 6,330.18 6,323.85 6,323.85 327,634.8K
12:24 6,323.19 6,323.19 6,319.37 6,319.37 326,140.3K
12:25 6,319.61 6,319.97 6,318.50 6,319.11 203,358.0K
12:26 6,319.11 6,320.56 6,316.77 6,317.01 371,468.7K
12:27 6,316.56 6,318.14 6,313.13 6,314.09 313,582.5K
12:28 6,313.81 6,315.12 6,313.04 6,313.56 251,618.6K
12:29 6,312.29 6,312.29 6,309.88 6,311.46 190,469.8K
12:30 6,311.31 6,313.63 6,311.31 6,312.91 230,368.0K
12:31 6,312.54 6,315.06 6,312.32 6,313.66 138,630.5K
12:32 6,311.40 6,311.40 6,308.20 6,308.20 147,736.3K
12:33 6,308.73 6,309.84 6,306.88 6,307.04 252,404.6K
12:34 6,302.57 6,302.57 6,273.79 6,282.53 1,319,949.3K
12:35 6,282.58 6,287.01 6,278.18 6,278.44 638,045.8K
12:36 6,282.31 6,296.53 6,282.31 6,295.68 330,985.8K
12:37 6,293.23 6,293.23 6,287.20 6,292.22 197,218.3K
12:38 6,292.71 6,302.04 6,292.20 6,299.79 244,061.7K
12:39 6,300.30 6,301.83 6,299.45 6,301.24 144,786.3K
12:40 6,300.51 6,301.71 6,296.69 6,301.44 134,259.1K
12:41 6,305.06 6,305.06 6,302.91 6,303.58 237,772.6K
12:42 6,304.26 6,304.26 6,301.44 6,303.66 145,099.6K
12:43 6,303.70 6,303.70 6,300.79 6,300.91 146,617.6K
12:44 6,300.06 6,300.40 6,294.97 6,294.97 173,592.6K
12:45 6,294.59 6,299.09 6,292.91 6,298.85 149,860.6K
12:46 6,299.32 6,305.17 6,298.36 6,304.79 181,518.3K
12:47 6,303.45 6,314.19 6,303.45 6,314.19 430,719.3K
12:48 6,313.19 6,320.81 6,313.19 6,319.07 276,259.6K
12:49 6,318.53 6,322.79 6,317.89 6,322.33 148,848.1K
12:50 6,320.75 6,323.04 6,319.85 6,320.62 169,171.5K
12:51 6,320.67 6,320.67 6,313.19 6,313.75 147,424.8K
12:52 6,312.54 6,316.09 6,312.47 6,316.05 102,554.1K
12:53 6,315.97 6,316.49 6,313.71 6,316.49 114,011.5K
12:54 6,316.21 6,316.84 6,313.67 6,314.77 87,162.3K
12:55 6,313.87 6,314.74 6,309.13 6,312.77 153,018.0K
12:56 6,313.58 6,313.85 6,311.16 6,312.44 73,739.4K
12:57 6,312.80 6,322.80 6,312.74 6,321.74 208,406.0K
12:58 6,322.00 6,324.69 6,319.41 6,324.35 220,697.3K
12:59 6,325.35 6,328.75 6,325.35 6,327.77 270,034.4K
13:00 6,327.10 6,327.10 6,319.55 6,319.67 235,732.4K
13:01 6,320.50 6,321.84 6,319.17 6,319.34 84,598.9K
13:02 6,318.84 6,319.22 6,317.05 6,317.61 70,232.9K
13:03 6,316.55 6,317.65 6,316.43 6,317.02 96,232.3K
13:04 6,317.26 6,317.26 6,315.17 6,315.80 85,956.3K
13:05 6,316.56 6,319.55 6,316.51 6,319.55 74,697.7K
13:06 6,319.27 6,319.27 6,317.56 6,318.00 109,065.9K
13:07 6,318.22 6,319.12 6,315.53 6,315.53 106,418.8K
13:08 6,315.13 6,317.85 6,315.13 6,315.77 126,027.4K
13:09 6,313.97 6,315.21 6,313.87 6,315.06 124,009.1K
13:10 6,315.74 6,315.74 6,312.26 6,312.67 100,339.7K
13:11 6,312.14 6,312.14 6,308.75 6,308.75 115,200.2K
13:12 6,307.75 6,307.82 6,305.83 6,306.44 126,858.2K
13:13 6,305.15 6,306.96 6,304.47 6,306.25 174,959.1K
13:14 6,305.33 6,308.23 6,304.83 6,308.22 108,014.2K
13:15 6,308.34 6,309.58 6,308.34 6,309.36 92,338.4K
13:16 6,309.44 6,313.54 6,309.44 6,313.34 136,398.0K
13:17 6,313.64 6,313.64 6,311.99 6,311.99 80,394.1K
13:18 6,312.84 6,317.25 6,312.65 6,316.97 176,032.8K
13:19 6,317.69 6,320.10 6,317.52 6,318.66 218,721.8K
13:20 6,317.85 6,325.34 6,317.85 6,325.34 175,774.6K
13:21 6,326.21 6,333.83 6,326.21 6,333.83 342,998.5K
13:22 6,332.59 6,336.24 6,332.59 6,335.25 229,334.5K
13:23 6,337.26 6,343.69 6,337.26 6,343.58 253,427.5K
13:24 6,344.28 6,344.28 6,337.52 6,338.42 230,415.1K
13:25 6,338.22 6,338.22 6,334.23 6,336.16 256,571.4K
13:26 6,336.10 6,339.83 6,336.10 6,339.33 177,057.0K
13:27 6,339.48 6,340.04 6,335.74 6,335.74 177,688.8K
13:28 6,336.71 6,342.52 6,336.71 6,342.52 342,430.3K
13:29 6,343.90 6,345.83 6,342.81 6,345.83 360,227.8K
13:30 6,336.20 6,336.20 6,281.97 6,301.73 2,969,422.6K
13:31 6,299.53 6,300.53 6,286.01 6,288.93 1,859,058.9K
13:32 6,285.22 6,290.29 6,276.47 6,289.09 1,530,873.3K
13:33 6,292.90 6,296.40 6,273.48 6,275.91 1,166,303.9K
13:34 6,276.34 6,276.34 6,250.37 6,250.37 1,112,955.1K
13:35 6,249.91 6,249.91 6,216.04 6,216.04 2,194,313.7K
13:36 6,210.41 6,210.41 6,194.97 6,199.62 1,753,686.4K
13:37 6,196.64 6,220.29 6,190.81 6,220.29 1,689,775.2K
13:38 6,221.56 6,236.12 6,221.56 6,236.12 1,174,655.7K
13:39 6,240.40 6,243.06 6,233.98 6,242.41 857,613.1K
13:40 6,245.57 6,274.16 6,245.57 6,273.18 795,631.4K
13:41 6,273.26 6,273.26 6,261.38 6,271.60 800,912.4K
13:42 6,272.32 6,282.73 6,272.32 6,276.05 720,159.2K
13:43 6,275.15 6,275.15 6,254.65 6,254.65 578,591.0K
13:44 6,253.99 6,256.67 6,249.41 6,251.15 497,331.6K
13:45 6,251.21 6,251.21 6,233.77 6,233.77 574,324.2K
13:46 6,231.73 6,246.41 6,228.63 6,244.08 668,902.8K
13:47 6,244.98 6,260.06 6,244.98 6,254.87 528,837.3K
13:48 6,255.06 6,255.81 6,235.10 6,235.29 335,360.8K
13:49 6,232.66 6,232.66 6,217.73 6,217.73 656,759.0K
13:50 6,214.86 6,220.81 6,214.86 6,219.24 434,640.9K
13:51 6,218.69 6,236.49 6,216.58 6,228.54 530,174.4K
13:52 6,231.97 6,231.97 6,217.47 6,217.47 288,975.0K
13:53 6,221.74 6,234.50 6,221.39 6,227.12 450,612.5K
13:54 6,225.25 6,225.87 6,215.39 6,215.39 279,215.1K
13:55 6,215.58 6,215.58 6,197.37 6,198.77 635,583.2K
13:56 6,197.45 6,197.45 6,176.70 6,176.70 947,236.4K
13:57 6,177.32 6,184.51 6,176.06 6,179.65 658,013.1K
13:58 6,178.43 6,178.43 6,158.11 6,166.12 1,252,541.6K
13:59 6,165.58 6,178.74 6,164.72 6,178.74 945,155.6K
14:00 6,175.69 6,175.69 6,163.04 6,163.04 572,799.1K
14:01 6,163.64 6,165.63 6,155.33 6,155.33 892,075.0K
14:02 6,155.80 6,164.05 6,155.80 6,162.97 857,931.1K
14:03 6,161.51 6,170.30 6,161.51 6,169.78 616,624.6K
14:04 6,167.55 6,174.39 6,167.55 6,174.39 383,312.0K
14:05 6,172.66 6,182.05 6,162.25 6,182.05 1,001,471.8K
14:06 6,181.31 6,203.46 6,181.31 6,202.71 601,444.9K
14:07 6,202.59 6,205.26 6,198.32 6,203.07 745,772.4K
14:08 6,202.17 6,203.29 6,192.89 6,192.89 646,615.6K
14:09 6,193.12 6,196.90 6,193.12 6,196.10 322,873.8K
14:10 6,195.01 6,207.66 6,195.01 6,206.51 349,150.8K
14:11 6,207.61 6,217.91 6,206.84 6,210.59 570,403.5K
14:12 6,215.27 6,219.73 6,215.04 6,219.73 471,335.7K
14:13 6,219.51 6,224.01 6,219.12 6,219.77 360,188.5K
14:14 6,219.56 6,231.47 6,208.91 6,231.47 565,389.7K
14:15 6,231.43 6,235.49 6,229.68 6,234.80 319,616.9K
14:16 6,235.28 6,235.28 6,224.59 6,234.03 325,918.1K
14:17 6,229.54 6,231.71 6,228.18 6,228.18 172,577.1K
14:18 6,229.70 6,230.78 6,225.81 6,225.81 252,002.2K
14:19 6,228.35 6,232.76 6,228.35 6,230.30 239,576.8K
14:20 6,230.31 6,238.50 6,230.31 6,238.50 282,136.4K
14:21 6,241.55 6,244.32 6,241.26 6,243.45 261,928.0K
14:22 6,245.72 6,254.84 6,245.72 6,251.70 481,646.9K
14:23 6,251.08 6,252.31 6,242.43 6,252.31 353,667.5K
14:24 6,252.83 6,253.06 6,246.58 6,246.58 176,768.2K
14:25 6,244.35 6,244.35 6,231.53 6,231.56 282,728.1K
14:26 6,231.75 6,231.75 6,226.83 6,226.83 157,344.6K
14:27 6,228.11 6,228.11 6,219.36 6,220.78 344,896.7K
14:28 6,219.68 6,230.08 6,219.05 6,230.08 159,588.4K
14:29 6,232.54 6,244.44 6,231.73 6,244.44 315,732.7K
14:30 6,241.29 6,241.29 6,226.13 6,226.13 252,297.8K
14:31 6,217.36 6,220.74 6,214.99 6,218.51 376,236.8K
14:32 6,217.86 6,231.98 6,217.86 6,230.57 155,925.9K
14:33 6,227.07 6,227.07 6,219.42 6,219.42 133,054.5K
14:34 6,218.12 6,220.09 6,215.87 6,215.87 165,297.8K
14:35 6,214.23 6,214.23 6,204.18 6,209.87 378,058.1K
14:36 6,211.11 6,217.82 6,211.11 6,217.55 192,365.5K
14:37 6,217.94 6,217.94 6,209.97 6,209.97 137,847.3K
14:38 6,209.59 6,210.61 6,199.62 6,199.72 186,329.3K
14:39 6,199.53 6,203.27 6,197.44 6,203.27 237,442.7K
14:40 6,203.04 6,209.31 6,202.35 6,208.93 229,377.9K
14:41 6,211.33 6,216.35 6,208.97 6,216.15 129,841.2K
14:42 6,215.45 6,215.45 6,212.31 6,214.92 134,415.8K
14:43 6,214.76 6,223.77 6,214.76 6,220.47 238,898.1K
14:44 6,221.63 6,221.63 6,217.36 6,219.74 150,418.0K
14:45 6,220.67 6,229.64 6,220.67 6,229.64 126,670.4K
14:46 6,232.58 6,232.58 6,226.10 6,230.62 259,325.0K
14:47 6,228.94 6,229.55 6,225.00 6,227.75 156,064.9K
14:48 6,226.56 6,230.86 6,226.45 6,230.86 202,450.5K
14:49 6,231.17 6,231.99 6,229.00 6,230.11 96,416.3K
14:50 6,231.06 6,234.72 6,231.06 6,234.56 155,784.6K
14:51 6,236.22 6,240.56 6,235.64 6,240.56 265,384.4K
14:52 6,243.08 6,244.56 6,237.46 6,240.80 322,673.0K
14:53 6,240.54 6,242.66 6,240.27 6,240.27 140,384.5K
14:54 6,240.59 6,243.32 6,239.95 6,242.62 270,549.4K
14:55 6,242.52 6,244.66 6,242.52 6,243.67 129,394.7K
14:56 6,242.86 6,244.24 6,240.37 6,240.37 164,039.2K
14:57 6,239.69 6,239.69 6,219.16 6,219.16 390,360.8K
14:58 6,221.41 6,227.32 6,217.69 6,217.69 217,692.9K
14:59 6,215.49 6,215.49 6,212.49 6,212.49 190,104.1K
15:00 6,211.57 6,211.57 6,199.99 6,202.62 325,485.6K
15:01 6,203.95 6,218.45 6,203.95 6,218.45 250,484.1K
15:02 6,215.59 6,239.15 6,215.59 6,237.56 524,343.2K
15:03 6,239.19 6,239.19 6,231.22 6,231.22 310,505.8K
15:04 6,233.75 6,239.13 6,233.20 6,238.92 195,712.8K
15:05 6,243.15 6,270.50 6,243.15 6,262.12 1,068,996.9K
15:06 6,263.33 6,278.43 6,263.33 6,278.43 486,215.0K
15:07 6,278.29 6,278.85 6,271.09 6,271.09 341,274.5K
15:08 6,271.29 6,271.29 6,261.07 6,261.07 257,404.9K
15:09 6,262.41 6,269.90 6,259.34 6,267.09 226,480.3K
15:10 6,267.88 6,268.77 6,258.10 6,258.10 180,490.6K
15:11 6,256.33 6,262.52 6,246.48 6,246.48 331,201.2K
15:12 6,250.31 6,251.55 6,247.28 6,247.28 161,382.6K
15:13 6,246.19 6,247.52 6,240.36 6,240.36 149,401.2K
15:14 6,239.89 6,248.33 6,239.50 6,248.33 173,854.4K
15:15 6,245.74 6,246.37 6,238.91 6,238.91 182,059.9K
15:16 6,240.11 6,244.75 6,239.90 6,241.11 138,695.5K
15:17 6,240.85 6,244.46 6,238.81 6,243.74 183,203.7K
15:18 6,244.04 6,252.61 6,244.04 6,251.09 287,082.9K
15:19 6,251.15 6,259.33 6,251.15 6,254.85 206,815.7K
15:20 6,254.16 6,258.20 6,252.12 6,258.20 113,463.3K
15:21 6,254.13 6,254.13 6,242.33 6,243.34 191,736.4K
15:22 6,243.91 6,244.55 6,241.77 6,241.77 113,825.0K
15:23 6,237.69 6,244.05 6,235.72 6,243.90 182,091.2K
15:24 6,240.81 6,246.91 6,240.51 6,246.91 102,858.9K
15:25 6,246.50 6,246.50 6,238.21 6,238.78 70,505.2K
15:26 6,237.98 6,239.16 6,235.36 6,239.16 123,461.4K
15:27 6,238.25 6,239.06 6,235.06 6,238.56 177,535.4K
15:28 6,235.88 6,245.02 6,235.88 6,244.99 161,645.5K
15:29 6,245.52 6,245.57 6,240.41 6,241.09 80,698.3K
15:30 6,240.21 6,246.14 6,239.13 6,245.70 226,482.0K
15:31 6,244.93 6,244.93 6,239.87 6,243.07 116,512.4K
15:32 6,243.66 6,244.73 6,241.74 6,241.74 137,090.0K
15:33 6,242.66 6,242.66 6,235.57 6,235.57 106,951.1K
15:34 6,236.74 6,239.42 6,236.74 6,239.42 96,311.8K
15:35 6,236.32 6,244.61 6,234.30 6,234.30 237,679.7K
15:36 6,235.24 6,240.18 6,235.24 6,239.00 145,484.5K
15:37 6,239.05 6,239.07 6,235.96 6,238.46 117,267.9K
15:38 6,237.30 6,244.29 6,237.30 6,240.05 113,130.6K
15:39 6,245.83 6,249.12 6,245.83 6,247.43 117,218.7K
15:40 6,248.53 6,250.08 6,247.92 6,247.92 110,503.1K
15:41 6,246.65 6,246.65 6,239.27 6,239.92 119,427.5K
15:42 6,239.83 6,239.83 6,238.72 6,239.38 59,921.9K
15:43 6,239.24 6,239.24 6,232.19 6,232.19 145,331.9K
15:44 6,232.01 6,232.01 6,225.22 6,225.28 162,695.9K
15:45 6,224.32 6,224.89 6,211.81 6,212.05 385,073.9K
15:46 6,210.50 6,216.12 6,210.50 6,216.12 196,230.0K
15:47 6,212.77 6,215.78 6,212.02 6,215.78 200,763.8K
15:48 6,219.75 6,220.13 6,212.99 6,212.99 163,204.5K
15:49 6,211.31 6,212.65 6,208.55 6,208.55 196,429.4K
15:50 6,206.20 6,206.20 6,195.82 6,196.16 393,755.8K
15:51 6,195.62 6,199.60 6,194.33 6,195.53 223,490.6K
15:52 6,195.67 6,195.67 6,187.57 6,187.61 297,647.3K
15:53 6,187.43 6,194.89 6,187.21 6,194.15 283,808.0K
15:54 6,192.33 6,198.60 6,192.33 6,196.04 188,655.6K
15:55 6,195.88 6,207.33 6,195.88 6,207.33 191,142.6K
15:56 6,209.88 6,210.43 6,207.36 6,208.87 194,735.8K
15:57 6,210.74 6,210.74 6,202.67 6,202.67 81,854.0K
15:58 6,203.70 6,204.47 6,194.58 6,194.58 148,253.7K
15:59 6,194.04 6,198.20 6,194.04 6,194.55 105,733.8K
16:00 6,192.64 6,192.64 6,184.54 6,185.04 275,413.6K
16:01 6,182.97 6,185.32 6,179.67 6,185.32 221,999.2K
16:02 6,184.46 6,184.46 6,179.03 6,179.03 187,418.2K
16:03 6,176.62 6,177.19 6,174.16 6,174.83 308,870.5K
16:04 6,177.96 6,179.46 6,176.51 6,176.51 250,805.8K
16:05 6,174.73 6,175.25 6,172.09 6,172.68 308,412.4K
16:06 6,172.41 6,172.64 6,164.44 6,164.44 393,590.7K
16:07 6,164.29 6,164.30 6,155.20 6,155.44 495,959.4K
16:08 6,153.61 6,158.25 6,148.71 6,158.25 693,152.9K
16:09 6,160.11 6,160.67 6,151.73 6,155.31 535,748.2K
16:10 6,153.54 6,168.69 6,153.01 6,168.69 404,873.1K
16:11 6,171.17 6,174.42 6,169.18 6,174.42 305,860.4K
16:12 6,173.93 6,189.64 6,173.93 6,186.50 327,806.2K
16:13 6,185.91 6,190.03 6,180.44 6,190.03 264,857.9K
16:14 6,190.07 6,190.44 6,179.44 6,179.44 234,532.2K
16:15 6,176.79 6,176.79 6,167.56 6,167.56 152,103.6K
16:16 6,167.56 6,173.37 6,167.56 6,171.73 185,358.8K
16:17 6,171.94 6,172.75 6,169.24 6,169.29 122,727.2K
16:18 6,168.57 6,170.81 6,166.31 6,170.76 168,682.5K
16:19 6,174.05 6,179.35 6,169.84 6,179.35 431,788.4K
16:20 6,183.08 6,187.36 6,177.94 6,177.94 325,187.4K
16:21 6,176.21 6,176.21 6,170.86 6,174.12 251,365.5K
16:22 6,173.84 6,173.84 6,169.41 6,169.41 149,242.0K
16:23 6,170.23 6,170.23 6,159.66 6,159.66 298,520.7K
16:24 6,159.47 6,159.47 6,154.04 6,155.12 207,196.9K
16:25 6,155.51 6,158.15 6,155.51 6,157.51 260,643.6K
16:26 6,156.86 6,156.86 6,154.43 6,154.46 257,873.7K
16:27 6,153.83 6,153.83 6,141.78 6,143.87 426,410.7K
16:28 6,142.42 6,142.42 6,131.89 6,131.89 356,334.7K
16:29 6,131.40 6,131.40 6,125.15 6,129.51 537,382.6K
16:30 6,130.19 6,137.47 6,130.19 6,137.47 513,222.1K
16:31 6,137.66 6,137.66 6,134.33 6,136.08 280,070.9K
16:32 6,135.51 6,140.15 6,133.56 6,136.30 288,045.9K
16:33 6,137.05 6,137.89 6,132.09 6,132.09 200,353.7K
16:34 6,131.96 6,131.96 6,120.64 6,120.64 354,421.2K
16:35 6,117.27 6,118.04 6,109.53 6,109.53 627,069.1K
16:36 6,107.37 6,107.37 6,087.36 6,087.36 1,359,987.3K
16:37 6,091.67 6,095.44 6,082.06 6,082.06 844,798.3K
16:38 6,081.08 6,081.08 6,072.64 6,072.64 865,685.6K
16:39 6,069.23 6,069.23 6,059.35 6,064.95 1,688,553.0K
16:40 6,068.73 6,083.35 6,068.73 6,083.31 1,354,434.3K
16:41 6,085.16 6,091.37 6,085.16 6,085.39 937,294.3K
16:42 6,083.44 6,083.44 6,063.34 6,070.58 1,182,917.2K
16:43 6,070.79 6,086.90 6,070.79 6,086.84 1,057,393.0K
16:44 6,087.89 6,090.81 6,086.25 6,090.42 458,528.9K
16:45 6,089.39 6,089.39 6,070.25 6,070.25 528,242.9K
16:46 6,071.06 6,078.86 6,071.06 6,077.58 439,087.6K
16:47 6,077.44 6,078.29 6,074.55 6,077.42 366,718.1K
16:48 6,075.80 6,086.08 6,073.95 6,086.08 410,801.7K
16:49 6,089.06 6,094.31 6,086.74 6,094.31 460,912.0K
16:50 6,095.39 6,097.58 6,091.23 6,092.68 341,119.3K
16:51 6,094.97 6,096.53 6,090.79 6,090.79 229,910.0K
16:52 6,089.89 6,091.01 6,088.54 6,090.95 219,857.6K
16:53 6,087.58 6,087.58 6,074.14 6,074.14 301,819.1K
16:54 6,070.92 6,080.75 6,069.80 6,080.75 358,273.6K
16:55 6,082.48 6,085.64 6,079.18 6,085.64 251,937.0K
16:56 6,086.24 6,100.15 6,086.24 6,099.82 265,224.6K
16:57 6,100.84 6,100.84 6,092.15 6,095.83 202,436.1K
16:58 6,095.39 6,095.39 6,085.83 6,091.07 265,070.4K
16:59 6,089.64 6,089.64 6,085.18 6,085.18 222,156.4K
17:00 6,082.55 6,084.88 6,079.90 6,081.56 361,197.7K
17:01 6,081.30 6,081.70 6,077.70 6,077.70 239,720.4K
17:02 6,077.53 6,079.75 6,076.58 6,076.81 270,144.2K
17:03 6,074.43 6,074.43 6,071.83 6,071.83 262,360.2K
17:04 6,071.45 6,071.45 6,068.58 6,071.11 443,244.8K
17:05 6,076.14 6,084.76 6,075.56 6,083.68 441,048.1K
17:06 6,082.97 6,084.20 6,079.10 6,079.10 313,437.7K
17:07 6,081.65 6,090.04 6,081.65 6,090.04 287,801.3K
17:08 6,090.41 6,096.63 6,090.41 6,096.35 312,632.6K
17:09 6,096.63 6,101.79 6,094.49 6,101.75 493,895.4K
17:10 6,101.74 6,107.91 6,101.24 6,107.91 314,328.1K
17:11 6,108.85 6,117.17 6,108.85 6,117.17 524,996.4K
17:12 6,118.78 6,126.71 6,118.78 6,125.12 580,543.8K
17:13 6,122.82 6,122.82 6,109.08 6,111.07 413,540.8K
17:14 6,111.66 6,122.26 6,111.66 6,122.26 236,202.9K
17:15 6,121.90 6,136.31 6,121.90 6,135.86 511,898.1K
17:16 6,136.92 6,136.92 6,129.93 6,129.93 349,821.0K
17:17 6,127.29 6,127.29 6,116.56 6,116.56 278,065.1K
17:18 6,119.68 6,119.68 6,106.24 6,107.33 479,677.0K
17:19 6,107.59 6,115.88 6,106.13 6,115.88 197,318.1K
17:20 6,115.48 6,129.64 6,115.48 6,129.64 239,819.0K
17:21 6,128.94 6,129.42 6,126.72 6,129.34 246,440.9K
17:22 6,128.99 6,128.99 6,123.88 6,124.93 200,370.2K
17:23 6,125.60 6,128.14 6,125.27 6,128.14 134,294.0K
17:24 6,125.59 6,128.85 6,125.00 6,128.08 336,711.7K
17:25 6,126.31 6,126.42 6,118.77 6,118.77 270,267.3K
17:26 6,119.99 6,122.78 6,119.60 6,120.50 177,555.5K
17:27 6,119.09 6,119.60 6,115.14 6,116.19 193,640.6K
17:28 6,115.75 6,115.75 6,106.32 6,106.48 235,456.4K
17:29 6,104.94 6,128.10 6,101.67 6,127.91 553,724.2K
17:30 6,126.33 6,126.33 6,115.79 6,120.81 190,525.4K
17:31 6,121.48 6,121.56 6,116.88 6,116.88 126,477.8K
17:32 6,113.81 6,116.62 6,111.20 6,113.91 123,601.8K
17:33 6,114.21 6,122.48 6,114.21 6,121.27 140,743.3K
17:34 6,120.95 6,121.21 6,116.12 6,117.26 125,116.6K
17:35 6,115.65 6,115.65 6,105.73 6,105.73 230,711.1K
17:36 6,106.01 6,106.01 6,098.52 6,105.50 171,275.1K
17:37 6,106.34 6,114.69 6,106.34 6,113.43 90,961.0K
17:38 6,111.22 6,122.75 6,110.33 6,122.75 235,673.6K
17:39 6,122.83 6,123.25 6,116.15 6,116.15 133,127.7K
17:40 6,116.44 6,125.78 6,116.44 6,125.78 114,707.1K
17:41 6,127.78 6,138.01 6,127.78 6,134.43 496,420.7K
17:42 6,133.05 6,133.05 6,126.10 6,126.30 148,955.9K
17:43 6,127.09 6,127.83 6,125.18 6,126.03 158,958.0K
17:44 6,126.37 6,127.52 6,125.48 6,127.52 159,537.7K
17:45 6,127.60 6,127.76 6,115.67 6,115.67 246,646.9K
17:46 6,116.73 6,122.71 6,116.73 6,120.92 181,623.8K
17:47 6,120.33 6,122.88 6,119.39 6,120.83 124,397.2K
17:48 6,119.65 6,121.69 6,119.05 6,121.26 102,378.0K
17:49 6,121.33 6,123.14 6,121.29 6,121.76 109,787.9K
17:50 6,122.35 6,122.35 6,119.33 6,119.34 88,550.4K
17:51 6,120.03 6,125.20 6,119.35 6,125.20 118,783.2K
17:52 6,125.37 6,127.95 6,124.73 6,127.83 110,669.1K
17:53 6,127.47 6,127.47 6,120.91 6,121.78 149,789.3K
17:54 6,120.59 6,123.03 6,120.59 6,121.96 95,261.2K
17:55 6,121.88 6,123.06 6,115.72 6,115.72 151,737.5K
17:56 6,116.11 6,116.11 6,111.38 6,112.05 173,573.7K
17:57 6,111.37 6,111.48 6,097.70 6,103.33 386,671.7K
17:58 6,104.82 6,113.64 6,104.82 6,113.20 209,824.9K
17:59 6,109.71 6,109.87 6,106.53 6,108.34 96,382.2K
18:00 6,103.29 6,103.29 6,097.26 6,101.34 158,939.5K
18:01 6,103.22 6,106.23 6,102.89 6,106.23 74,576.7K
18:02 6,107.44 6,112.98 6,107.44 6,112.87 160,049.3K
18:03 6,113.84 6,121.39 6,113.84 6,119.79 117,657.6K
18:04 6,119.79 6,120.34 6,112.82 6,112.82 126,928.5K
18:05 6,112.82 6,113.12 6,106.98 6,106.98 118,062.3K
18:06 6,107.02 6,112.61 6,107.02 6,110.98 92,335.1K
18:07 6,111.12 6,111.15 6,108.48 6,109.23 40,644.5K
18:08 6,109.01 6,110.00 6,109.01 6,109.33 51,295.8K
18:09 6,107.59 6,107.59 6,100.77 6,100.77 158,987.8K
18:10 6,101.25 6,102.12 6,094.77 6,094.77 204,380.7K
18:11 6,094.20 6,097.59 6,092.57 6,092.57 240,366.4K
18:12 6,093.22 6,101.68 6,093.22 6,101.31 118,077.9K
18:13 6,100.10 6,101.24 6,097.15 6,101.24 133,793.5K
18:14 6,101.68 6,107.79 6,101.68 6,106.68 94,487.8K
18:15 6,108.14 6,114.33 6,108.14 6,114.33 151,667.6K
18:16 6,114.32 6,119.08 6,114.32 6,115.37 118,715.0K
18:17 6,115.09 6,119.31 6,115.09 6,119.27 73,477.0K
18:18 6,120.78 6,125.14 6,120.78 6,125.14 190,365.7K
18:19 6,125.28 6,130.66 6,125.28 6,130.66 289,626.5K
18:20 6,129.22 6,129.22 6,122.54 6,123.36 218,288.4K
18:21 6,123.90 6,126.04 6,123.90 6,123.98 83,425.3K
18:22 6,123.79 6,131.51 6,123.38 6,130.27 104,685.2K
18:23 6,127.23 6,127.43 6,125.46 6,126.17 93,081.2K
18:24 6,126.82 6,129.40 6,125.63 6,129.40 94,501.8K
18:25 6,129.28 6,136.56 6,129.28 6,135.75 251,578.2K
18:26 6,136.72 6,137.23 6,133.90 6,134.33 126,738.7K
18:27 6,134.57 6,137.02 6,134.57 6,137.02 82,253.6K
18:28 6,137.97 6,141.09 6,137.97 6,140.55 129,415.7K
18:29 6,140.99 6,149.52 6,140.99 6,149.52 232,954.7K
18:30 6,150.47 6,151.63 6,148.80 6,148.80 251,088.0K
18:31 6,148.10 6,148.86 6,145.39 6,145.39 205,707.1K
18:32 6,142.97 6,142.97 6,137.67 6,137.67 171,505.9K
18:33 6,136.26 6,136.26 6,129.75 6,129.75 195,182.3K
18:34 6,128.36 6,128.84 6,126.22 6,126.22 174,685.8K
18:35 6,129.71 6,132.43 6,129.71 6,132.42 120,639.0K
18:36 6,135.84 6,135.84 6,132.88 6,134.26 162,429.9K
18:37 6,135.10 6,135.93 6,133.84 6,133.84 112,540.7K
18:38 6,133.93 6,136.97 6,133.93 6,136.95 67,142.2K
18:39 6,137.33 6,141.36 6,137.33 6,141.29 181,834.1K
18:40 6,141.29 6,141.29 6,141.29 6,141.29 0.0K
18:51 6,142.79 6,142.79 6,142.79 6,142.79 338,806.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible