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 6,253.51 6,305.60 6,253.51 6,304.07 104,857.1K
09:51 6,303.89 6,304.57 6,300.90 6,300.90 134,111.0K
09:52 6,301.83 6,301.83 6,297.27 6,298.11 116,175.0K
09:53 6,299.25 6,301.83 6,298.83 6,301.56 77,457.6K
09:54 6,301.99 6,305.11 6,301.99 6,303.99 74,027.7K
09:55 6,304.39 6,307.48 6,304.39 6,306.53 67,506.9K
09:56 6,305.13 6,306.86 6,305.09 6,306.58 81,162.6K
09:57 6,306.22 6,307.60 6,306.22 6,306.92 52,335.2K
09:58 6,307.49 6,312.81 6,306.67 6,312.10 177,268.4K
09:59 6,313.05 6,314.25 6,310.58 6,311.67 590,015.6K
10:00 6,314.71 6,315.64 6,304.62 6,308.55 502,026.6K
10:01 6,310.08 6,313.98 6,302.92 6,302.92 460,267.2K
10:02 6,302.10 6,309.15 6,300.92 6,309.06 297,628.1K
10:03 6,310.25 6,311.87 6,309.82 6,309.82 226,878.8K
10:04 6,309.10 6,310.06 6,307.70 6,307.70 303,136.4K
10:05 6,305.72 6,305.72 6,301.31 6,302.59 336,371.3K
10:06 6,304.83 6,306.80 6,304.83 6,305.83 215,065.0K
10:07 6,305.21 6,305.83 6,303.93 6,303.95 167,503.0K
10:08 6,304.21 6,305.07 6,302.72 6,304.54 178,970.0K
10:09 6,303.64 6,303.64 6,296.50 6,296.50 301,695.1K
10:10 6,296.47 6,300.49 6,296.47 6,300.49 288,943.6K
10:11 6,300.54 6,304.37 6,300.54 6,304.37 180,533.1K
10:12 6,303.72 6,308.15 6,303.72 6,306.16 176,617.6K
10:13 6,306.11 6,306.77 6,304.56 6,306.77 132,569.2K
10:14 6,307.80 6,315.67 6,307.80 6,315.32 266,650.7K
10:15 6,315.60 6,319.87 6,315.60 6,317.43 210,688.1K
10:16 6,317.13 6,317.13 6,311.19 6,313.20 157,557.2K
10:17 6,313.22 6,314.54 6,312.19 6,314.54 150,120.4K
10:18 6,314.84 6,316.05 6,313.80 6,315.06 158,002.0K
10:19 6,315.29 6,315.81 6,314.65 6,314.81 133,848.0K
10:20 6,314.67 6,314.67 6,308.97 6,309.55 388,212.4K
10:21 6,309.43 6,309.43 6,302.79 6,304.79 291,689.8K
10:22 6,305.25 6,305.25 6,301.31 6,301.40 166,616.3K
10:23 6,300.37 6,300.70 6,296.57 6,296.63 310,307.9K
10:24 6,296.79 6,300.61 6,296.79 6,299.53 199,170.2K
10:25 6,299.77 6,301.44 6,299.32 6,299.32 113,205.1K
10:26 6,298.51 6,298.79 6,297.41 6,297.70 107,325.2K
10:27 6,297.19 6,297.19 6,289.73 6,289.73 200,470.8K
10:28 6,289.33 6,289.37 6,286.74 6,286.74 172,916.1K
10:29 6,286.00 6,287.12 6,285.15 6,286.07 277,989.8K
10:30 6,286.62 6,288.81 6,286.28 6,288.81 211,891.2K
10:31 6,290.37 6,292.72 6,290.37 6,292.01 162,740.0K
10:32 6,291.94 6,294.21 6,291.27 6,293.89 122,555.8K
10:33 6,291.99 6,293.21 6,286.89 6,286.89 176,301.4K
10:34 6,285.97 6,285.97 6,280.73 6,280.73 396,629.8K
10:35 6,280.46 6,286.15 6,280.38 6,285.51 298,296.9K
10:36 6,285.39 6,290.36 6,285.39 6,290.36 168,975.8K
10:37 6,290.57 6,292.98 6,289.64 6,292.98 184,513.9K
10:38 6,293.23 6,301.39 6,293.23 6,300.78 229,437.9K
10:39 6,300.92 6,306.13 6,300.92 6,304.45 291,355.0K
10:40 6,304.14 6,307.98 6,302.87 6,303.09 230,402.4K
10:41 6,303.65 6,305.07 6,302.86 6,302.86 102,218.0K
10:42 6,302.22 6,304.67 6,302.22 6,304.67 144,719.8K
10:43 6,304.24 6,304.24 6,295.35 6,296.34 389,354.7K
10:44 6,295.86 6,296.51 6,295.18 6,296.09 137,540.1K
10:45 6,296.75 6,300.77 6,296.75 6,300.30 105,833.7K
10:46 6,300.20 6,301.77 6,300.20 6,300.59 123,087.0K
10:47 6,300.90 6,301.40 6,297.87 6,297.87 147,224.2K
10:48 6,298.68 6,298.68 6,296.84 6,298.10 62,627.1K
10:49 6,297.63 6,297.63 6,295.82 6,296.57 92,491.9K
10:50 6,295.94 6,299.18 6,294.84 6,298.30 114,206.9K
10:51 6,298.40 6,298.91 6,296.94 6,298.91 75,353.0K
10:52 6,298.48 6,300.73 6,298.31 6,298.62 152,175.0K
10:53 6,298.81 6,299.04 6,296.74 6,297.69 188,673.2K
10:54 6,297.76 6,299.30 6,297.50 6,299.30 83,074.1K
10:55 6,298.80 6,299.97 6,298.40 6,299.97 157,599.9K
10:56 6,300.64 6,309.70 6,300.35 6,309.70 250,406.3K
10:57 6,310.19 6,312.79 6,310.19 6,312.65 239,390.5K
10:58 6,313.59 6,317.35 6,313.59 6,316.59 264,933.9K
10:59 6,316.82 6,316.82 6,314.15 6,314.16 142,154.3K
11:00 6,314.84 6,319.39 6,314.84 6,319.39 127,523.2K
11:01 6,319.17 6,320.66 6,319.17 6,319.73 184,071.2K
11:02 6,320.12 6,320.14 6,314.61 6,314.61 96,885.2K
11:03 6,315.07 6,315.61 6,314.82 6,315.19 115,695.2K
11:04 6,316.08 6,316.08 6,311.47 6,311.47 244,285.8K
11:05 6,311.66 6,312.00 6,310.39 6,311.23 107,436.5K
11:06 6,309.93 6,310.51 6,308.65 6,308.68 150,998.7K
11:07 6,309.29 6,313.27 6,308.64 6,312.30 134,720.5K
11:08 6,312.76 6,315.42 6,311.92 6,315.37 129,071.0K
11:09 6,315.06 6,315.47 6,313.09 6,313.44 82,736.9K
11:10 6,313.49 6,313.87 6,310.49 6,310.49 86,220.2K
11:11 6,310.30 6,310.30 6,306.59 6,306.85 58,541.3K
11:12 6,306.56 6,306.85 6,305.62 6,306.84 84,142.4K
11:13 6,307.16 6,307.44 6,306.72 6,307.08 69,913.5K
11:14 6,308.11 6,309.09 6,307.61 6,308.51 77,241.8K
11:15 6,308.89 6,309.82 6,308.17 6,308.94 89,151.7K
11:16 6,308.88 6,311.93 6,308.88 6,311.78 189,954.4K
11:17 6,312.07 6,312.76 6,311.24 6,311.24 84,042.2K
11:18 6,311.41 6,312.07 6,311.34 6,311.79 132,792.1K
11:19 6,311.89 6,312.62 6,311.89 6,312.06 68,829.2K
11:20 6,312.60 6,313.68 6,312.60 6,312.87 70,285.5K
11:21 6,312.66 6,312.66 6,310.73 6,310.80 47,735.8K
11:22 6,310.63 6,312.46 6,309.93 6,311.55 90,866.1K
11:23 6,311.73 6,312.35 6,311.60 6,312.01 86,880.9K
11:24 6,311.63 6,312.98 6,311.57 6,312.44 80,495.5K
11:25 6,312.27 6,315.40 6,311.66 6,315.40 109,403.1K
11:26 6,315.38 6,317.69 6,315.38 6,316.55 83,055.6K
11:27 6,318.00 6,321.89 6,318.00 6,321.79 226,814.7K
11:28 6,322.29 6,324.50 6,322.29 6,324.50 302,431.0K
11:29 6,323.76 6,324.13 6,316.40 6,316.40 217,099.8K
11:30 6,316.95 6,318.75 6,315.78 6,318.20 81,673.6K
11:31 6,318.31 6,322.85 6,318.31 6,322.85 76,891.8K
11:32 6,322.62 6,323.08 6,317.69 6,318.60 168,827.7K
11:33 6,317.94 6,318.47 6,315.28 6,316.01 79,424.6K
11:34 6,315.54 6,315.69 6,314.18 6,314.46 107,145.7K
11:35 6,313.55 6,315.03 6,313.53 6,314.87 77,584.7K
11:36 6,314.84 6,316.45 6,314.82 6,316.30 69,427.2K
11:37 6,316.74 6,317.52 6,313.69 6,313.69 75,019.0K
11:38 6,313.22 6,313.41 6,305.72 6,305.72 347,464.5K
11:39 6,305.05 6,305.09 6,296.78 6,296.78 513,921.2K
11:40 6,297.62 6,298.48 6,297.25 6,298.21 196,757.9K
11:41 6,297.15 6,297.15 6,290.32 6,291.05 243,880.0K
11:42 6,290.51 6,290.51 6,283.02 6,283.77 374,178.0K
11:43 6,284.31 6,284.52 6,282.30 6,282.54 434,150.4K
11:44 6,282.69 6,285.62 6,282.69 6,285.04 221,881.2K
11:45 6,283.40 6,286.06 6,283.22 6,286.06 132,418.2K
11:46 6,287.66 6,292.49 6,287.66 6,292.49 182,450.5K
11:47 6,291.82 6,292.11 6,291.62 6,291.62 104,796.8K
11:48 6,291.56 6,292.77 6,291.55 6,292.30 95,338.9K
11:49 6,292.54 6,294.75 6,292.17 6,294.75 91,197.7K
11:50 6,295.00 6,299.71 6,295.00 6,298.95 128,516.5K
11:51 6,298.25 6,299.70 6,297.35 6,299.70 92,418.5K
11:52 6,299.23 6,299.48 6,297.23 6,297.25 50,585.5K
11:53 6,297.23 6,298.06 6,296.34 6,297.51 87,309.7K
11:54 6,297.32 6,304.84 6,297.32 6,304.84 187,840.0K
11:55 6,304.33 6,306.80 6,304.33 6,305.02 223,824.3K
11:56 6,305.94 6,310.48 6,305.87 6,310.38 308,744.5K
11:57 6,311.13 6,311.13 6,309.45 6,309.45 361,605.8K
11:58 6,310.15 6,311.43 6,310.15 6,310.59 206,447.8K
11:59 6,310.16 6,310.33 6,304.39 6,304.39 139,685.9K
12:00 6,304.57 6,306.14 6,303.90 6,303.90 89,765.1K
12:01 6,302.85 6,303.89 6,299.14 6,299.78 205,133.4K
12:02 6,299.74 6,300.82 6,297.95 6,300.47 79,823.7K
12:03 6,300.04 6,307.25 6,300.04 6,307.25 175,276.8K
12:04 6,307.43 6,315.03 6,307.13 6,314.94 221,757.8K
12:05 6,314.36 6,314.52 6,312.98 6,314.52 163,728.0K
12:06 6,315.04 6,324.67 6,315.04 6,323.83 723,044.6K
12:07 6,325.39 6,325.39 6,320.81 6,320.81 209,622.0K
12:08 6,320.87 6,321.91 6,320.42 6,320.87 128,463.0K
12:09 6,321.08 6,321.63 6,320.72 6,321.44 171,374.2K
12:10 6,321.35 6,326.33 6,321.35 6,326.33 232,313.2K
12:11 6,328.39 6,330.75 6,328.03 6,328.25 412,153.2K
12:12 6,328.94 6,328.94 6,324.39 6,324.53 232,564.7K
12:13 6,325.07 6,325.82 6,323.05 6,325.82 173,468.4K
12:14 6,325.42 6,328.36 6,324.82 6,325.47 256,365.4K
12:15 6,324.52 6,324.75 6,322.97 6,322.97 125,543.3K
12:16 6,322.47 6,323.17 6,318.70 6,318.70 230,121.7K
12:17 6,319.62 6,321.28 6,318.53 6,318.53 135,304.6K
12:18 6,318.31 6,320.44 6,318.31 6,320.38 76,135.4K
12:19 6,319.74 6,323.02 6,319.74 6,323.02 82,560.7K
12:20 6,323.23 6,324.39 6,323.23 6,324.29 89,194.1K
12:21 6,324.34 6,326.89 6,324.34 6,326.64 182,266.4K
12:22 6,327.54 6,332.70 6,327.54 6,332.70 268,314.4K
12:23 6,332.78 6,333.23 6,331.45 6,332.80 177,715.5K
12:24 6,332.39 6,332.48 6,330.70 6,331.37 178,848.5K
12:25 6,330.97 6,331.32 6,329.64 6,329.86 147,158.6K
12:26 6,329.57 6,330.51 6,329.57 6,329.58 148,701.6K
12:27 6,330.70 6,332.99 6,330.70 6,332.26 135,603.1K
12:28 6,332.01 6,335.66 6,332.01 6,335.66 237,757.6K
12:29 6,336.05 6,345.02 6,336.05 6,345.02 495,535.9K
12:30 6,344.87 6,348.99 6,344.87 6,347.52 591,979.9K
12:31 6,347.65 6,352.21 6,347.65 6,352.21 516,112.8K
12:32 6,351.36 6,351.36 6,348.49 6,351.08 312,279.5K
12:33 6,350.37 6,350.37 6,341.44 6,341.44 428,589.8K
12:34 6,342.40 6,345.24 6,341.44 6,343.95 157,063.9K
12:35 6,345.24 6,346.45 6,341.66 6,343.38 146,583.1K
12:36 6,343.58 6,344.36 6,338.37 6,339.80 194,591.8K
12:37 6,342.34 6,343.42 6,341.92 6,343.42 159,963.0K
12:38 6,344.49 6,345.27 6,343.87 6,345.27 114,422.9K
12:39 6,343.75 6,345.73 6,334.88 6,335.45 295,120.5K
12:40 6,335.90 6,342.62 6,335.90 6,342.62 128,999.8K
12:41 6,342.46 6,343.63 6,342.46 6,343.63 126,419.5K
12:42 6,343.80 6,344.17 6,343.48 6,344.03 144,267.3K
12:43 6,344.16 6,346.67 6,344.16 6,346.67 129,328.6K
12:44 6,346.83 6,350.29 6,346.55 6,350.14 382,379.6K
12:45 6,350.24 6,351.73 6,350.24 6,351.12 364,217.9K
12:46 6,351.47 6,353.59 6,350.96 6,353.02 270,194.2K
12:47 6,354.57 6,358.87 6,354.57 6,358.82 317,300.8K
12:48 6,357.86 6,363.59 6,357.86 6,360.70 375,744.2K
12:49 6,359.93 6,361.87 6,359.93 6,361.87 212,657.9K
12:50 6,362.57 6,362.69 6,361.61 6,362.03 267,205.5K
12:51 6,361.94 6,363.69 6,361.07 6,363.69 320,477.4K
12:52 6,363.36 6,366.73 6,363.36 6,365.25 249,244.0K
12:53 6,365.38 6,365.38 6,358.63 6,359.19 288,637.6K
12:54 6,357.94 6,363.27 6,357.94 6,361.18 115,421.3K
12:55 6,361.48 6,363.23 6,361.48 6,363.16 115,068.9K
12:56 6,362.78 6,364.86 6,362.78 6,363.78 178,363.9K
12:57 6,362.85 6,363.30 6,361.23 6,361.38 169,145.6K
12:58 6,361.40 6,361.59 6,360.32 6,360.32 104,057.4K
12:59 6,359.89 6,360.74 6,359.89 6,360.20 92,688.7K
13:00 6,359.76 6,360.80 6,358.79 6,360.07 253,091.2K
13:01 6,359.85 6,359.85 6,358.11 6,358.48 164,118.1K
13:02 6,358.12 6,362.99 6,358.12 6,362.55 227,486.4K
13:03 6,362.11 6,363.16 6,360.42 6,361.33 146,852.1K
13:04 6,361.47 6,361.47 6,359.47 6,359.74 106,861.0K
13:05 6,360.19 6,363.85 6,360.11 6,363.37 195,953.2K
13:06 6,363.49 6,366.28 6,363.49 6,365.55 167,810.3K
13:07 6,365.86 6,367.81 6,365.86 6,367.81 118,162.2K
13:08 6,369.02 6,374.84 6,369.02 6,374.23 315,994.1K
13:09 6,373.74 6,377.03 6,373.26 6,376.68 216,223.0K
13:10 6,376.45 6,377.06 6,374.98 6,374.98 197,500.6K
13:11 6,374.70 6,374.70 6,371.07 6,371.61 169,229.6K
13:12 6,371.48 6,374.99 6,371.48 6,374.99 138,723.6K
13:13 6,375.29 6,375.29 6,372.30 6,373.26 142,035.3K
13:14 6,373.22 6,375.75 6,373.22 6,375.75 123,888.5K
13:15 6,375.57 6,376.87 6,372.13 6,372.13 251,867.5K
13:16 6,371.40 6,371.40 6,368.96 6,369.41 223,653.4K
13:17 6,369.95 6,369.95 6,368.02 6,368.71 148,256.8K
13:18 6,368.10 6,373.32 6,368.10 6,372.76 243,695.3K
13:19 6,372.97 6,372.97 6,371.60 6,372.06 135,842.0K
13:20 6,372.87 6,379.96 6,372.87 6,379.25 384,007.5K
13:21 6,379.93 6,383.56 6,379.93 6,383.12 287,761.3K
13:22 6,384.78 6,384.96 6,383.37 6,384.62 335,047.4K
13:23 6,384.66 6,388.03 6,384.30 6,388.03 667,262.3K
13:24 6,387.83 6,389.39 6,387.10 6,389.39 291,283.6K
13:25 6,389.59 6,389.59 6,386.62 6,387.24 292,893.9K
13:26 6,388.20 6,392.93 6,388.20 6,392.93 278,033.3K
13:27 6,393.42 6,394.71 6,392.88 6,393.74 332,152.2K
13:28 6,394.00 6,394.18 6,392.45 6,392.45 262,755.0K
13:29 6,392.90 6,392.94 6,389.32 6,389.48 299,382.9K
13:30 6,390.77 6,395.63 6,390.77 6,394.64 286,195.0K
13:31 6,394.12 6,396.79 6,394.12 6,396.79 266,831.5K
13:32 6,396.25 6,396.38 6,395.54 6,395.81 211,831.6K
13:33 6,395.45 6,395.83 6,394.92 6,395.02 204,793.7K
13:34 6,394.54 6,394.59 6,385.40 6,385.40 352,930.7K
13:35 6,384.48 6,384.48 6,378.82 6,378.82 374,369.8K
13:36 6,378.94 6,378.94 6,374.56 6,374.56 395,250.4K
13:37 6,374.21 6,385.12 6,374.21 6,385.12 290,022.9K
13:38 6,385.21 6,386.35 6,381.00 6,381.86 185,399.4K
13:39 6,381.78 6,382.15 6,376.26 6,376.88 128,619.9K
13:40 6,376.88 6,376.88 6,367.84 6,369.19 398,787.6K
13:41 6,367.21 6,371.61 6,364.37 6,370.50 269,067.5K
13:42 6,371.32 6,374.62 6,371.32 6,373.82 177,917.4K
13:43 6,373.27 6,375.83 6,373.27 6,375.83 110,680.4K
13:44 6,374.92 6,375.03 6,366.80 6,366.80 196,289.9K
13:45 6,366.53 6,372.02 6,366.53 6,370.68 191,935.8K
13:46 6,371.40 6,371.90 6,368.54 6,369.12 141,461.5K
13:47 6,368.62 6,371.90 6,368.07 6,371.90 125,660.3K
13:48 6,371.95 6,371.95 6,369.35 6,370.24 85,618.8K
13:49 6,369.84 6,373.07 6,369.84 6,373.07 121,935.2K
13:50 6,373.32 6,374.60 6,373.32 6,374.60 75,071.0K
13:51 6,374.64 6,375.34 6,374.12 6,374.44 94,141.9K
13:52 6,374.31 6,374.64 6,373.34 6,373.41 52,101.4K
13:53 6,374.41 6,374.59 6,371.79 6,371.81 91,594.1K
13:54 6,372.38 6,373.11 6,371.04 6,373.11 118,762.2K
13:55 6,373.05 6,374.81 6,373.05 6,373.29 109,015.0K
13:56 6,374.16 6,376.21 6,374.16 6,374.70 77,621.7K
13:57 6,375.18 6,377.92 6,375.16 6,377.75 142,386.4K
13:58 6,377.22 6,378.24 6,377.05 6,377.05 104,134.1K
13:59 6,376.69 6,376.97 6,375.40 6,376.59 107,981.0K
14:00 6,376.74 6,377.26 6,376.36 6,376.36 76,987.1K
14:01 6,376.67 6,377.81 6,376.09 6,377.81 108,519.6K
14:02 6,378.45 6,378.45 6,376.56 6,377.65 98,850.9K
14:03 6,377.27 6,377.30 6,376.56 6,377.15 58,629.0K
14:04 6,377.01 6,378.00 6,376.44 6,377.17 83,465.0K
14:05 6,376.47 6,377.13 6,374.15 6,374.56 187,898.2K
14:06 6,374.35 6,374.35 6,372.13 6,372.80 126,858.8K
14:07 6,371.95 6,371.95 6,364.38 6,364.38 219,096.6K
14:08 6,362.92 6,363.36 6,360.80 6,360.88 258,345.0K
14:09 6,360.75 6,361.86 6,359.74 6,361.78 191,190.1K
14:10 6,360.66 6,360.66 6,356.67 6,356.79 234,875.1K
14:11 6,356.56 6,356.78 6,354.01 6,354.01 203,396.1K
14:12 6,354.46 6,358.51 6,354.46 6,358.48 209,480.8K
14:13 6,358.75 6,359.79 6,358.34 6,359.60 153,809.8K
14:14 6,359.35 6,359.80 6,356.63 6,356.63 80,108.2K
14:15 6,357.61 6,359.24 6,357.61 6,359.24 73,379.6K
14:16 6,359.51 6,361.42 6,359.51 6,360.98 85,691.4K
14:17 6,359.97 6,360.91 6,358.39 6,358.77 109,716.3K
14:18 6,357.74 6,360.12 6,357.74 6,360.12 105,138.1K
14:19 6,360.35 6,360.51 6,359.09 6,360.51 88,543.6K
14:20 6,360.88 6,363.16 6,360.88 6,363.08 116,982.4K
14:21 6,362.82 6,365.14 6,361.63 6,365.08 58,422.6K
14:22 6,366.04 6,371.17 6,366.04 6,370.28 182,569.9K
14:23 6,370.67 6,370.67 6,369.39 6,369.92 70,257.4K
14:24 6,369.37 6,369.79 6,367.26 6,368.36 57,593.9K
14:25 6,369.06 6,373.12 6,369.06 6,373.12 87,297.8K
14:26 6,373.37 6,376.99 6,372.93 6,376.99 134,960.2K
14:27 6,376.84 6,377.73 6,376.36 6,376.43 109,249.2K
14:28 6,376.55 6,377.19 6,372.20 6,372.30 59,926.7K
14:29 6,373.16 6,373.80 6,370.14 6,370.64 51,417.9K
14:30 6,370.31 6,370.31 6,366.65 6,366.65 159,067.0K
14:31 6,366.82 6,367.10 6,366.06 6,366.06 53,938.8K
14:32 6,365.73 6,365.73 6,361.48 6,361.48 81,769.8K
14:33 6,361.44 6,361.44 6,358.81 6,359.20 184,444.5K
14:34 6,358.70 6,358.95 6,357.56 6,358.48 79,262.9K
14:35 6,358.66 6,360.62 6,358.57 6,359.43 68,804.8K
14:36 6,359.66 6,362.02 6,359.66 6,362.02 85,403.1K
14:37 6,363.67 6,367.27 6,363.45 6,367.27 188,817.0K
14:38 6,367.74 6,368.04 6,363.79 6,363.79 88,201.2K
14:39 6,362.60 6,362.60 6,358.65 6,358.94 104,095.2K
14:40 6,358.83 6,358.92 6,357.81 6,358.29 54,538.1K
14:41 6,359.18 6,359.18 6,357.05 6,358.92 69,975.5K
14:42 6,359.15 6,361.07 6,359.15 6,361.07 52,870.8K
14:43 6,361.37 6,362.72 6,361.37 6,362.65 67,318.4K
14:44 6,363.58 6,363.70 6,359.97 6,360.45 56,445.8K
14:45 6,360.09 6,361.24 6,359.46 6,361.04 36,487.3K
14:46 6,360.75 6,360.99 6,360.08 6,360.32 33,564.0K
14:47 6,360.73 6,365.14 6,359.85 6,365.14 80,789.7K
14:48 6,365.13 6,368.53 6,365.13 6,368.27 183,949.0K
14:49 6,368.48 6,368.59 6,367.53 6,368.45 118,044.5K
14:50 6,366.98 6,369.69 6,366.50 6,367.29 109,080.7K
14:51 6,366.85 6,368.61 6,362.23 6,362.23 100,876.0K
14:52 6,361.87 6,364.37 6,361.41 6,364.22 89,471.7K
14:53 6,364.65 6,365.39 6,361.75 6,362.63 56,589.7K
14:54 6,362.36 6,362.36 6,361.03 6,361.88 60,012.0K
14:55 6,362.28 6,362.28 6,360.36 6,361.30 57,687.0K
14:56 6,362.05 6,363.66 6,361.92 6,361.92 42,523.3K
14:57 6,362.28 6,362.71 6,361.98 6,362.04 38,777.3K
14:58 6,362.05 6,362.30 6,360.26 6,360.26 52,497.0K
14:59 6,360.00 6,360.00 6,355.08 6,355.73 99,601.1K
15:00 6,354.51 6,356.45 6,353.89 6,353.89 96,299.2K
15:01 6,353.84 6,355.55 6,353.61 6,353.61 110,297.6K
15:02 6,354.64 6,354.64 6,352.73 6,353.19 110,517.7K
15:03 6,352.22 6,352.38 6,350.13 6,351.28 109,216.5K
15:04 6,350.76 6,350.76 6,344.09 6,344.89 232,667.7K
15:05 6,344.85 6,350.28 6,344.85 6,350.28 113,191.5K
15:06 6,350.67 6,358.77 6,349.86 6,355.28 163,395.8K
15:07 6,355.87 6,357.59 6,354.78 6,357.59 59,758.8K
15:08 6,357.68 6,366.13 6,357.68 6,363.94 207,537.2K
15:09 6,362.54 6,362.54 6,359.42 6,359.42 70,788.8K
15:10 6,359.17 6,359.46 6,358.40 6,359.14 67,196.0K
15:11 6,360.38 6,367.39 6,360.38 6,366.33 108,926.2K
15:12 6,366.93 6,367.29 6,365.46 6,365.82 91,660.5K
15:13 6,366.67 6,367.04 6,365.64 6,367.04 66,979.6K
15:14 6,367.90 6,368.57 6,365.70 6,365.70 58,540.1K
15:15 6,366.02 6,368.42 6,366.02 6,367.80 51,973.3K
15:16 6,368.20 6,369.49 6,366.67 6,369.49 54,739.4K
15:17 6,369.53 6,372.44 6,369.53 6,371.87 121,336.2K
15:18 6,371.87 6,373.09 6,369.22 6,373.09 194,450.0K
15:19 6,372.94 6,373.19 6,372.52 6,372.52 173,967.6K
15:20 6,372.45 6,373.74 6,372.08 6,373.74 138,711.8K
15:21 6,373.18 6,373.76 6,371.57 6,371.57 97,171.0K
15:22 6,371.53 6,371.53 6,369.93 6,370.25 80,149.0K
15:23 6,370.30 6,371.41 6,370.30 6,371.14 75,559.1K
15:24 6,371.97 6,375.99 6,371.62 6,375.99 116,574.2K
15:25 6,375.61 6,378.32 6,375.61 6,377.24 155,223.9K
15:26 6,377.05 6,380.55 6,376.78 6,380.45 183,793.1K
15:27 6,380.65 6,380.65 6,379.18 6,379.66 86,869.8K
15:28 6,379.64 6,380.34 6,378.49 6,380.34 143,735.3K
15:29 6,380.19 6,381.42 6,379.96 6,381.15 86,879.5K
15:30 6,380.62 6,381.06 6,377.73 6,377.97 68,862.7K
15:31 6,377.16 6,377.21 6,375.62 6,376.34 112,692.4K
15:32 6,376.52 6,378.11 6,376.29 6,377.66 46,642.9K
15:33 6,377.94 6,379.29 6,377.94 6,379.13 90,947.2K
15:34 6,380.35 6,383.42 6,380.20 6,383.42 374,411.3K
15:35 6,383.22 6,384.57 6,383.22 6,383.94 155,306.7K
15:36 6,384.35 6,387.51 6,384.08 6,387.51 195,033.0K
15:37 6,387.75 6,389.30 6,385.31 6,385.31 217,143.3K
15:38 6,385.00 6,387.96 6,385.00 6,387.96 181,023.0K
15:39 6,387.98 6,389.99 6,387.98 6,389.99 177,976.2K
15:40 6,390.55 6,391.37 6,390.27 6,390.27 225,185.6K
15:41 6,389.68 6,389.68 6,386.29 6,386.29 90,621.5K
15:42 6,386.04 6,386.04 6,382.57 6,382.72 135,913.3K
15:43 6,382.55 6,382.95 6,382.04 6,382.12 106,231.0K
15:44 6,382.55 6,382.98 6,382.55 6,382.78 72,688.5K
15:45 6,381.88 6,385.91 6,381.88 6,385.44 107,987.9K
15:46 6,386.05 6,387.25 6,385.93 6,387.25 131,673.0K
15:47 6,388.06 6,388.46 6,387.05 6,387.95 88,832.8K
15:48 6,388.16 6,388.81 6,388.07 6,388.73 160,585.5K
15:49 6,388.51 6,390.68 6,388.21 6,390.68 150,786.8K
15:50 6,391.81 6,393.25 6,391.35 6,393.25 266,874.4K
15:51 6,393.18 6,394.56 6,393.09 6,394.56 275,578.2K
15:52 6,395.13 6,395.13 6,392.66 6,392.78 236,693.4K
15:53 6,393.32 6,395.69 6,391.62 6,395.15 539,307.6K
15:54 6,396.75 6,402.74 6,396.75 6,400.56 727,119.9K
15:55 6,399.26 6,399.26 6,394.91 6,394.91 189,450.3K
15:56 6,394.22 6,394.54 6,392.27 6,394.16 216,466.8K
15:57 6,393.58 6,393.58 6,391.98 6,392.57 141,146.0K
15:58 6,392.31 6,392.31 6,390.17 6,390.52 133,016.9K
15:59 6,391.79 6,393.85 6,391.08 6,393.85 141,521.2K
16:00 6,396.78 6,400.18 6,396.78 6,399.83 299,118.8K
16:01 6,399.92 6,399.92 6,395.13 6,395.13 166,991.2K
16:02 6,395.10 6,395.10 6,384.45 6,384.45 559,626.8K
16:03 6,385.33 6,387.77 6,385.33 6,386.60 135,639.6K
16:04 6,390.53 6,390.63 6,389.21 6,389.73 90,224.7K
16:05 6,386.55 6,387.34 6,383.55 6,386.58 212,131.6K
16:06 6,386.66 6,391.72 6,386.55 6,391.72 174,695.5K
16:07 6,390.13 6,391.21 6,389.03 6,391.21 62,991.5K
16:08 6,391.49 6,391.49 6,388.38 6,388.76 91,521.7K
16:09 6,388.10 6,388.76 6,377.04 6,379.66 385,092.9K
16:10 6,383.55 6,387.34 6,382.34 6,387.34 266,904.8K
16:11 6,386.72 6,389.05 6,386.72 6,389.05 109,455.8K
16:12 6,389.53 6,391.83 6,389.53 6,391.83 90,422.6K
16:13 6,392.31 6,393.01 6,391.58 6,392.76 92,030.8K
16:14 6,393.20 6,393.20 6,391.58 6,392.38 70,798.0K
16:15 6,392.06 6,392.06 6,387.68 6,388.12 178,434.5K
16:16 6,388.54 6,388.54 6,387.25 6,387.68 98,667.6K
16:17 6,387.90 6,389.98 6,387.05 6,389.22 61,846.4K
16:18 6,388.91 6,393.43 6,388.56 6,393.43 125,246.1K
16:19 6,393.90 6,393.90 6,390.80 6,391.30 140,607.3K
16:20 6,391.86 6,393.85 6,390.44 6,392.56 156,180.4K
16:21 6,395.67 6,398.70 6,395.48 6,397.62 201,409.4K
16:22 6,397.81 6,398.56 6,397.03 6,397.03 131,971.7K
16:23 6,397.64 6,397.85 6,396.73 6,396.75 67,983.2K
16:24 6,396.79 6,396.79 6,393.39 6,394.54 117,219.1K
16:25 6,394.91 6,397.75 6,394.91 6,396.64 78,877.8K
16:26 6,396.80 6,396.96 6,395.15 6,395.99 81,346.9K
16:27 6,395.25 6,395.37 6,394.37 6,394.37 95,229.1K
16:28 6,395.48 6,397.49 6,394.97 6,397.49 125,635.1K
16:29 6,394.68 6,394.68 6,391.60 6,392.18 127,100.9K
16:30 6,392.41 6,392.41 6,390.78 6,390.92 99,990.5K
16:31 6,390.90 6,391.97 6,389.85 6,391.39 212,184.1K
16:32 6,391.82 6,393.00 6,388.98 6,392.73 167,603.6K
16:33 6,393.05 6,393.59 6,391.51 6,391.51 39,612.0K
16:34 6,391.64 6,391.64 6,389.18 6,389.18 79,714.5K
16:35 6,389.78 6,393.44 6,389.78 6,393.00 101,243.5K
16:36 6,392.97 6,394.74 6,392.83 6,393.36 60,248.8K
16:37 6,393.95 6,394.57 6,393.86 6,393.86 42,228.3K
16:38 6,394.53 6,394.53 6,392.26 6,392.26 51,832.7K
16:39 6,392.12 6,392.27 6,391.44 6,391.78 58,054.2K
16:40 6,392.21 6,396.77 6,391.74 6,396.77 214,601.7K
16:41 6,396.19 6,397.01 6,395.05 6,395.61 96,965.5K
16:42 6,395.67 6,396.69 6,395.21 6,395.65 57,852.1K
16:43 6,395.83 6,397.38 6,395.51 6,395.86 86,619.0K
16:44 6,395.63 6,397.01 6,395.49 6,397.01 145,651.0K
16:45 6,397.19 6,399.76 6,397.19 6,398.67 263,005.4K
16:46 6,398.98 6,400.26 6,398.96 6,400.26 126,568.7K
16:47 6,400.51 6,402.72 6,399.53 6,402.72 245,410.2K
16:48 6,402.63 6,407.53 6,402.63 6,407.47 278,362.8K
16:49 6,409.03 6,409.09 6,408.14 6,408.85 325,084.4K
16:50 6,409.58 6,411.85 6,409.58 6,411.84 275,143.7K
16:51 6,412.50 6,414.07 6,412.22 6,414.07 311,165.9K
16:52 6,413.50 6,413.59 6,408.78 6,409.50 255,160.4K
16:53 6,410.98 6,411.24 6,410.07 6,410.27 146,872.1K
16:54 6,410.38 6,410.38 6,408.30 6,408.30 103,536.2K
16:55 6,409.10 6,409.29 6,404.90 6,404.90 208,428.1K
16:56 6,404.35 6,404.35 6,402.80 6,403.14 174,292.1K
16:57 6,402.59 6,406.98 6,402.34 6,406.98 103,721.8K
16:58 6,406.77 6,407.91 6,406.47 6,407.35 101,382.0K
16:59 6,407.16 6,407.16 6,405.58 6,405.81 107,221.5K
17:00 6,406.35 6,406.35 6,404.98 6,405.49 71,442.4K
17:01 6,405.00 6,405.96 6,402.90 6,402.90 131,675.9K
17:02 6,403.90 6,404.62 6,403.40 6,404.10 111,311.2K
17:03 6,405.16 6,406.97 6,404.92 6,406.38 88,720.4K
17:04 6,406.68 6,408.96 6,406.68 6,407.37 144,880.9K
17:05 6,407.65 6,408.57 6,406.72 6,407.79 197,714.9K
17:06 6,408.70 6,415.33 6,408.70 6,414.10 226,911.3K
17:07 6,414.09 6,414.09 6,411.67 6,411.88 152,116.0K
17:08 6,412.41 6,414.03 6,411.96 6,413.10 88,124.1K
17:09 6,413.39 6,416.09 6,413.15 6,416.09 181,905.5K
17:10 6,418.23 6,419.30 6,417.41 6,417.95 313,656.2K
17:11 6,418.56 6,419.77 6,418.24 6,418.27 168,916.9K
17:12 6,418.70 6,419.38 6,418.40 6,419.16 119,504.4K
17:13 6,419.51 6,423.27 6,419.51 6,423.15 440,194.6K
17:14 6,423.56 6,427.15 6,423.56 6,427.12 520,385.3K
17:15 6,426.94 6,427.46 6,422.77 6,422.77 291,376.4K
17:16 6,422.34 6,422.34 6,414.02 6,414.02 430,080.5K
17:17 6,413.98 6,415.84 6,413.78 6,415.49 106,824.8K
17:18 6,414.85 6,415.02 6,412.45 6,412.45 124,747.8K
17:19 6,410.65 6,410.65 6,405.98 6,407.08 264,191.1K
17:20 6,406.30 6,408.29 6,405.00 6,408.29 195,085.0K
17:21 6,410.61 6,418.59 6,410.61 6,417.91 324,324.7K
17:22 6,419.84 6,420.21 6,418.24 6,418.78 151,678.9K
17:23 6,418.04 6,423.17 6,417.11 6,421.02 283,381.5K
17:24 6,421.34 6,421.34 6,415.51 6,416.57 166,982.3K
17:25 6,417.92 6,419.24 6,414.37 6,418.64 238,060.7K
17:26 6,419.19 6,419.19 6,416.16 6,417.74 84,954.1K
17:27 6,418.09 6,418.09 6,412.31 6,412.31 187,317.5K
17:28 6,411.51 6,412.08 6,408.28 6,408.31 160,362.6K
17:29 6,408.07 6,410.08 6,408.07 6,410.08 103,044.8K
17:30 6,409.43 6,409.43 6,406.19 6,406.99 160,861.0K
17:31 6,406.06 6,406.41 6,397.80 6,397.80 264,761.1K
17:32 6,397.36 6,397.79 6,396.01 6,396.72 289,663.5K
17:33 6,396.75 6,399.32 6,396.75 6,398.09 205,202.3K
17:34 6,398.62 6,398.62 6,393.87 6,396.85 190,781.0K
17:35 6,399.15 6,400.71 6,398.22 6,399.18 246,466.6K
17:36 6,399.54 6,399.59 6,397.39 6,398.49 168,033.1K
17:37 6,399.02 6,399.02 6,396.27 6,396.27 119,104.6K
17:38 6,395.60 6,395.75 6,394.79 6,394.79 224,915.5K
17:39 6,394.07 6,395.54 6,393.89 6,395.37 118,882.2K
17:40 6,395.71 6,402.27 6,394.84 6,402.27 134,039.1K
17:41 6,402.60 6,402.60 6,400.36 6,400.39 71,504.0K
17:42 6,401.82 6,405.72 6,401.25 6,405.57 99,909.5K
17:43 6,406.05 6,406.46 6,405.77 6,406.46 35,683.4K
17:44 6,405.85 6,408.58 6,405.21 6,408.58 118,276.8K
17:45 6,410.87 6,415.65 6,410.87 6,414.22 195,587.2K
17:46 6,413.84 6,419.73 6,413.84 6,419.73 186,224.9K
17:47 6,419.52 6,419.52 6,414.08 6,414.79 127,716.3K
17:48 6,415.08 6,415.51 6,414.16 6,414.85 55,212.3K
17:49 6,415.23 6,416.55 6,414.76 6,416.55 129,253.8K
17:50 6,417.49 6,417.95 6,414.51 6,415.94 214,983.2K
17:51 6,415.95 6,417.59 6,415.89 6,417.59 260,013.7K
17:52 6,418.80 6,420.45 6,417.97 6,420.45 216,303.5K
17:53 6,421.51 6,423.21 6,421.50 6,422.56 224,662.0K
17:54 6,423.49 6,424.58 6,423.49 6,424.58 249,346.1K
17:55 6,426.69 6,428.80 6,426.66 6,428.49 654,606.0K
17:56 6,428.22 6,428.22 6,423.42 6,423.88 190,224.7K
17:57 6,423.23 6,425.90 6,423.23 6,425.14 270,177.9K
17:58 6,426.54 6,428.26 6,426.36 6,426.36 153,670.3K
17:59 6,425.90 6,426.07 6,424.32 6,425.13 187,814.2K
18:00 6,426.40 6,427.62 6,426.40 6,427.31 125,076.4K
18:01 6,426.51 6,427.67 6,425.68 6,427.48 131,179.1K
18:02 6,427.92 6,427.92 6,424.93 6,424.93 146,346.9K
18:03 6,424.95 6,425.52 6,422.17 6,422.17 216,936.3K
18:04 6,423.21 6,423.53 6,420.75 6,423.53 229,296.2K
18:05 6,424.36 6,429.01 6,424.36 6,429.01 157,226.5K
18:06 6,429.02 6,429.02 6,425.58 6,426.75 159,863.5K
18:07 6,427.24 6,429.92 6,426.97 6,428.71 181,538.7K
18:08 6,429.72 6,433.60 6,428.63 6,433.60 342,771.9K
18:09 6,433.50 6,438.17 6,433.50 6,436.13 880,748.2K
18:10 6,436.87 6,436.87 6,434.05 6,434.07 534,705.3K
18:11 6,434.02 6,435.37 6,432.98 6,432.98 289,171.3K
18:12 6,433.51 6,434.84 6,432.65 6,432.65 267,743.2K
18:13 6,432.24 6,434.78 6,432.24 6,434.73 204,758.2K
18:14 6,434.65 6,435.11 6,432.55 6,432.55 135,213.6K
18:15 6,434.01 6,434.01 6,429.07 6,429.07 225,530.7K
18:16 6,429.07 6,430.92 6,428.59 6,430.14 258,653.2K
18:17 6,429.43 6,431.31 6,429.43 6,431.31 133,751.7K
18:18 6,430.90 6,430.90 6,428.59 6,429.35 226,994.6K
18:19 6,429.24 6,429.24 6,427.87 6,429.22 191,789.8K
18:20 6,429.15 6,429.15 6,427.22 6,427.99 202,205.6K
18:21 6,428.37 6,428.44 6,425.42 6,425.55 246,592.3K
18:22 6,425.67 6,426.16 6,425.33 6,425.63 82,138.8K
18:23 6,425.79 6,432.58 6,425.79 6,431.76 334,079.2K
18:24 6,433.17 6,435.59 6,432.80 6,435.52 320,264.6K
18:25 6,437.16 6,438.23 6,437.12 6,437.91 370,641.8K
18:26 6,438.22 6,442.14 6,438.22 6,442.14 900,331.1K
18:27 6,442.70 6,442.70 6,438.68 6,438.68 322,875.6K
18:28 6,439.24 6,445.79 6,439.24 6,445.46 451,647.1K
18:29 6,444.10 6,444.79 6,442.53 6,444.76 529,642.9K
18:30 6,445.26 6,447.19 6,444.95 6,444.95 315,613.6K
18:31 6,447.19 6,447.19 6,439.59 6,440.84 520,150.4K
18:32 6,440.03 6,449.07 6,440.03 6,447.74 418,713.0K
18:33 6,448.19 6,448.19 6,443.31 6,443.31 195,347.6K
18:34 6,444.34 6,444.42 6,442.48 6,444.42 187,017.8K
18:35 6,442.66 6,443.27 6,440.12 6,441.72 411,658.2K
18:36 6,441.83 6,442.77 6,441.24 6,441.82 422,411.7K
18:37 6,440.31 6,440.31 6,434.36 6,434.68 345,744.7K
18:38 6,435.67 6,435.67 6,429.27 6,429.94 598,350.8K
18:39 6,429.74 6,431.15 6,425.44 6,425.44 1,021,254.8K
18:40 6,427.65 6,427.65 6,427.65 6,427.65 49,932.0K
18:51 6,433.84 6,433.84 6,433.84 6,433.84 461,863.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible