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 6,458.01 6,467.91 6,458.01 6,467.79 56,408.6K
09:51 6,468.77 6,471.33 6,468.77 6,469.76 101,247.0K
09:52 6,469.66 6,470.95 6,465.35 6,465.44 104,086.3K
09:53 6,465.22 6,465.22 6,452.84 6,452.84 323,387.6K
09:54 6,451.90 6,451.90 6,446.01 6,446.57 346,057.6K
09:55 6,441.70 6,441.70 6,432.98 6,435.59 710,264.2K
09:56 6,439.95 6,445.24 6,439.51 6,445.24 316,823.9K
09:57 6,446.72 6,448.72 6,444.20 6,444.20 170,415.6K
09:58 6,441.57 6,444.46 6,439.74 6,444.46 111,162.6K
09:59 6,445.77 6,452.04 6,445.77 6,449.21 125,522.9K
10:00 6,448.43 6,448.43 6,437.37 6,437.37 506,009.5K
10:01 6,436.27 6,436.27 6,422.76 6,426.80 948,215.0K
10:02 6,428.59 6,432.12 6,427.78 6,427.78 606,960.5K
10:03 6,424.95 6,432.82 6,422.01 6,432.82 564,695.6K
10:04 6,432.91 6,445.64 6,432.81 6,442.09 606,495.8K
10:05 6,444.70 6,453.70 6,444.70 6,449.60 537,461.2K
10:06 6,452.74 6,452.74 6,440.45 6,441.11 322,599.1K
10:07 6,438.11 6,438.11 6,429.74 6,432.48 417,172.3K
10:08 6,432.76 6,432.76 6,429.75 6,430.96 162,482.0K
10:09 6,431.10 6,432.00 6,429.76 6,429.81 269,208.7K
10:10 6,431.13 6,431.13 6,424.04 6,425.54 246,696.0K
10:11 6,424.03 6,437.38 6,424.03 6,432.98 396,748.0K
10:12 6,432.04 6,434.89 6,431.73 6,434.80 208,776.4K
10:13 6,434.56 6,441.81 6,434.56 6,441.81 257,408.8K
10:14 6,441.86 6,441.86 6,435.05 6,438.07 224,371.3K
10:15 6,438.45 6,439.90 6,435.30 6,439.90 247,476.6K
10:16 6,441.90 6,441.93 6,439.54 6,440.10 151,834.0K
10:17 6,438.68 6,441.82 6,438.68 6,441.69 204,979.8K
10:18 6,441.79 6,441.79 6,439.47 6,439.47 173,481.2K
10:19 6,437.80 6,437.80 6,431.03 6,431.03 164,682.9K
10:20 6,432.74 6,441.12 6,432.74 6,440.58 146,716.6K
10:21 6,440.35 6,440.86 6,437.80 6,438.53 120,189.7K
10:22 6,438.72 6,438.72 6,434.54 6,434.96 157,619.9K
10:23 6,435.20 6,435.46 6,433.69 6,433.69 180,455.8K
10:24 6,433.73 6,433.73 6,418.94 6,418.94 570,284.2K
10:25 6,417.97 6,423.60 6,414.88 6,414.88 501,621.3K
10:26 6,414.56 6,414.56 6,401.12 6,401.12 875,089.9K
10:27 6,398.03 6,400.00 6,397.34 6,400.00 533,904.8K
10:28 6,397.38 6,405.79 6,396.58 6,404.61 546,509.0K
10:29 6,403.79 6,403.79 6,392.56 6,392.85 364,940.3K
10:30 6,392.97 6,404.15 6,392.43 6,402.96 405,956.1K
10:31 6,401.99 6,410.49 6,399.70 6,410.49 377,934.0K
10:32 6,411.11 6,411.11 6,403.71 6,403.71 313,678.0K
10:33 6,401.55 6,410.04 6,401.55 6,410.04 222,439.5K
10:34 6,410.15 6,410.85 6,406.50 6,408.06 350,873.2K
10:35 6,408.45 6,410.79 6,407.22 6,410.09 269,177.2K
10:36 6,411.21 6,428.43 6,411.21 6,428.43 524,422.5K
10:37 6,426.00 6,426.00 6,422.96 6,424.95 336,288.3K
10:38 6,422.66 6,423.56 6,418.81 6,419.78 240,651.6K
10:39 6,420.20 6,420.20 6,415.31 6,418.17 139,848.0K
10:40 6,416.89 6,421.99 6,416.67 6,421.99 314,528.6K
10:41 6,422.45 6,437.82 6,422.45 6,437.82 499,576.5K
10:42 6,443.36 6,459.41 6,443.36 6,458.49 750,018.5K
10:43 6,459.83 6,460.50 6,454.06 6,454.98 434,611.0K
10:44 6,456.03 6,456.99 6,451.03 6,452.03 345,752.3K
10:45 6,453.55 6,455.07 6,447.69 6,447.83 268,710.6K
10:46 6,447.99 6,448.16 6,441.04 6,442.88 325,149.9K
10:47 6,444.41 6,448.47 6,444.41 6,446.16 197,272.5K
10:48 6,446.43 6,446.43 6,444.38 6,444.75 115,616.5K
10:49 6,444.86 6,445.39 6,441.38 6,441.47 188,142.4K
10:50 6,441.24 6,441.49 6,439.17 6,439.79 120,157.1K
10:51 6,439.50 6,440.28 6,436.53 6,436.94 155,983.7K
10:52 6,434.93 6,437.66 6,434.59 6,434.59 95,413.6K
10:53 6,434.43 6,434.43 6,428.30 6,428.63 131,466.2K
10:54 6,430.04 6,435.09 6,430.04 6,434.13 102,022.1K
10:55 6,435.90 6,440.53 6,434.93 6,440.53 108,091.4K
10:56 6,441.97 6,442.87 6,441.63 6,442.87 183,138.0K
10:57 6,443.77 6,443.77 6,435.25 6,435.25 204,626.0K
10:58 6,434.60 6,437.96 6,433.01 6,436.41 150,539.4K
10:59 6,437.25 6,448.41 6,437.25 6,448.41 169,414.4K
11:00 6,446.84 6,447.33 6,442.58 6,445.39 226,460.4K
11:01 6,445.40 6,445.40 6,442.51 6,442.51 115,352.5K
11:02 6,442.07 6,442.07 6,440.24 6,440.24 142,368.1K
11:03 6,439.26 6,439.26 6,437.30 6,437.67 95,518.4K
11:04 6,436.18 6,436.39 6,433.36 6,433.50 263,057.3K
11:05 6,433.97 6,434.24 6,427.19 6,427.19 270,938.6K
11:06 6,425.39 6,425.39 6,420.94 6,424.96 460,275.6K
11:07 6,430.01 6,430.01 6,421.77 6,421.77 159,018.5K
11:08 6,421.98 6,422.52 6,420.67 6,420.98 112,716.5K
11:09 6,420.72 6,420.72 6,417.37 6,417.49 160,981.9K
11:10 6,416.92 6,417.96 6,406.54 6,406.54 425,059.9K
11:11 6,407.95 6,411.64 6,407.90 6,410.85 213,927.9K
11:12 6,409.67 6,412.34 6,409.52 6,411.29 122,650.5K
11:13 6,411.52 6,416.73 6,410.57 6,416.73 168,287.2K
11:14 6,417.81 6,420.67 6,417.81 6,420.00 150,557.7K
11:15 6,419.24 6,419.24 6,413.35 6,413.35 166,407.3K
11:16 6,413.73 6,414.52 6,409.34 6,409.34 118,903.6K
11:17 6,410.27 6,411.21 6,408.85 6,408.90 105,973.7K
11:18 6,408.45 6,410.68 6,408.22 6,409.53 204,263.9K
11:19 6,409.55 6,410.73 6,403.69 6,403.69 289,810.3K
11:20 6,402.28 6,402.74 6,398.59 6,400.23 631,043.9K
11:21 6,399.01 6,399.01 6,390.53 6,390.53 527,136.2K
11:22 6,390.77 6,393.26 6,388.25 6,388.25 532,997.2K
11:23 6,387.42 6,387.88 6,378.60 6,379.79 1,006,072.3K
11:24 6,379.95 6,388.85 6,379.95 6,388.85 448,916.1K
11:25 6,386.58 6,386.60 6,382.51 6,385.86 222,533.4K
11:26 6,385.63 6,396.05 6,384.72 6,396.05 384,678.0K
11:27 6,396.45 6,399.07 6,390.86 6,393.72 275,153.1K
11:28 6,392.37 6,403.40 6,390.64 6,403.40 353,684.6K
11:29 6,406.15 6,408.93 6,403.16 6,408.18 284,719.9K
11:30 6,412.22 6,412.22 6,389.37 6,389.37 365,455.9K
11:31 6,393.21 6,393.21 6,381.76 6,385.82 598,888.6K
11:32 6,385.76 6,391.83 6,385.76 6,388.65 236,105.5K
11:33 6,389.83 6,389.83 6,386.60 6,386.60 203,222.4K
11:34 6,386.50 6,389.25 6,386.36 6,388.91 138,717.2K
11:35 6,387.83 6,387.91 6,385.33 6,385.87 132,854.2K
11:36 6,383.69 6,383.94 6,382.71 6,383.88 152,363.8K
11:37 6,383.31 6,383.79 6,377.62 6,377.62 253,920.1K
11:38 6,374.67 6,375.29 6,373.37 6,373.37 283,170.3K
11:39 6,374.65 6,383.82 6,374.65 6,383.82 261,381.6K
11:40 6,383.73 6,397.52 6,383.73 6,397.05 403,596.1K
11:41 6,397.07 6,397.08 6,394.08 6,396.05 230,473.2K
11:42 6,396.21 6,397.97 6,394.25 6,397.97 172,662.4K
11:43 6,397.71 6,402.56 6,390.62 6,390.62 426,259.7K
11:44 6,389.81 6,396.68 6,389.81 6,396.68 139,607.1K
11:45 6,396.26 6,396.26 6,393.57 6,393.57 96,469.7K
11:46 6,392.59 6,396.01 6,391.62 6,395.68 140,737.6K
11:47 6,396.35 6,397.04 6,394.91 6,396.04 101,153.2K
11:48 6,395.31 6,401.30 6,395.31 6,399.44 154,142.4K
11:49 6,398.27 6,400.41 6,396.73 6,400.41 197,794.6K
11:50 6,399.24 6,399.24 6,392.58 6,392.58 124,459.5K
11:51 6,392.13 6,392.13 6,386.06 6,386.68 212,277.3K
11:52 6,386.13 6,388.03 6,382.80 6,384.91 165,984.5K
11:53 6,384.79 6,384.99 6,383.36 6,384.49 206,116.9K
11:54 6,382.43 6,382.43 6,378.59 6,378.59 180,361.3K
11:55 6,378.41 6,378.41 6,364.10 6,367.48 675,071.2K
11:56 6,365.39 6,365.39 6,358.79 6,360.30 516,528.6K
11:57 6,361.68 6,372.03 6,361.68 6,371.28 291,230.6K
11:58 6,367.90 6,371.60 6,367.86 6,369.47 262,393.3K
11:59 6,365.55 6,365.55 6,360.11 6,360.17 234,673.5K
12:00 6,356.17 6,356.17 6,348.75 6,348.75 871,494.0K
12:01 6,346.28 6,357.51 6,344.89 6,356.75 504,845.9K
12:02 6,354.87 6,366.98 6,354.87 6,366.72 295,279.1K
12:03 6,369.81 6,369.81 6,365.71 6,367.66 187,876.9K
12:04 6,368.00 6,371.78 6,365.99 6,371.78 214,735.3K
12:05 6,372.55 6,373.32 6,370.51 6,370.51 127,543.2K
12:06 6,369.88 6,369.88 6,361.28 6,361.53 217,138.6K
12:07 6,361.03 6,361.03 6,359.11 6,359.42 146,896.8K
12:08 6,358.10 6,358.50 6,354.22 6,356.85 189,771.6K
12:09 6,359.19 6,359.23 6,357.17 6,359.23 247,100.8K
12:10 6,358.64 6,366.32 6,358.64 6,365.58 387,241.5K
12:11 6,365.34 6,365.35 6,356.74 6,357.71 279,483.4K
12:12 6,357.98 6,361.10 6,357.90 6,360.91 142,970.2K
12:13 6,360.89 6,368.06 6,360.82 6,368.06 126,407.4K
12:14 6,370.45 6,376.34 6,369.95 6,376.34 182,105.9K
12:15 6,376.70 6,376.70 6,371.88 6,375.63 191,726.7K
12:16 6,375.63 6,394.09 6,375.14 6,394.09 462,721.9K
12:17 6,395.27 6,395.27 6,387.09 6,389.08 326,922.6K
12:18 6,391.81 6,393.40 6,386.34 6,393.40 290,844.2K
12:19 6,394.33 6,394.97 6,391.72 6,391.75 259,769.7K
12:20 6,390.45 6,391.37 6,386.41 6,387.37 221,414.9K
12:21 6,385.53 6,387.76 6,384.92 6,386.03 218,429.7K
12:22 6,386.30 6,389.51 6,385.66 6,389.51 180,978.1K
12:23 6,389.57 6,395.51 6,389.57 6,395.51 378,836.6K
12:24 6,398.84 6,399.53 6,396.62 6,396.90 302,547.1K
12:25 6,396.47 6,396.47 6,391.65 6,396.35 197,725.7K
12:26 6,395.91 6,396.52 6,394.24 6,396.52 128,649.6K
12:27 6,396.01 6,396.01 6,393.08 6,393.08 177,269.0K
12:28 6,394.19 6,394.88 6,392.80 6,393.01 137,120.7K
12:29 6,393.59 6,393.71 6,390.52 6,391.11 80,771.1K
12:30 6,389.35 6,389.35 6,383.15 6,383.15 194,726.0K
12:31 6,382.93 6,383.75 6,381.77 6,381.79 147,303.5K
12:32 6,382.28 6,382.80 6,378.38 6,378.38 128,529.3K
12:33 6,377.68 6,380.31 6,376.69 6,380.31 153,491.7K
12:34 6,380.54 6,380.80 6,379.87 6,380.80 124,639.1K
12:35 6,380.86 6,380.86 6,378.49 6,378.49 109,259.4K
12:36 6,376.44 6,377.38 6,375.76 6,377.07 85,196.7K
12:37 6,376.34 6,376.34 6,373.80 6,373.80 195,340.8K
12:38 6,373.03 6,376.16 6,373.03 6,374.37 238,902.7K
12:39 6,373.14 6,374.01 6,371.30 6,374.01 130,511.0K
12:40 6,374.00 6,382.61 6,374.00 6,381.56 243,939.1K
12:41 6,381.57 6,385.98 6,381.23 6,385.98 192,191.6K
12:42 6,385.70 6,395.57 6,385.70 6,395.57 233,722.1K
12:43 6,396.76 6,402.65 6,396.52 6,401.52 287,846.2K
12:44 6,399.30 6,399.62 6,395.27 6,396.83 175,844.2K
12:45 6,398.10 6,415.16 6,398.10 6,413.67 424,062.4K
12:46 6,414.04 6,414.51 6,411.39 6,412.37 215,538.1K
12:47 6,413.59 6,415.83 6,412.95 6,415.83 231,976.9K
12:48 6,420.56 6,428.56 6,419.73 6,428.40 645,409.3K
12:49 6,431.57 6,436.25 6,431.57 6,436.11 481,944.9K
12:50 6,433.63 6,433.63 6,421.71 6,427.24 412,266.7K
12:51 6,430.84 6,435.94 6,430.84 6,433.05 350,891.3K
12:52 6,433.25 6,433.25 6,419.19 6,419.89 289,583.7K
12:53 6,419.05 6,428.50 6,419.05 6,424.89 161,931.5K
12:54 6,424.60 6,424.60 6,416.66 6,416.66 137,146.9K
12:55 6,417.26 6,421.16 6,417.26 6,420.08 74,062.5K
12:56 6,418.28 6,419.79 6,417.63 6,418.20 88,017.0K
12:57 6,418.35 6,418.35 6,416.82 6,417.77 94,273.6K
12:58 6,410.58 6,411.08 6,408.73 6,408.73 195,166.5K
12:59 6,408.00 6,409.89 6,406.83 6,409.08 121,738.3K
13:00 6,408.87 6,409.33 6,406.27 6,409.33 137,335.3K
13:01 6,413.35 6,419.35 6,413.35 6,418.94 182,219.9K
13:02 6,418.85 6,419.23 6,416.62 6,417.51 84,214.1K
13:03 6,417.31 6,421.93 6,416.55 6,421.82 103,903.6K
13:04 6,422.44 6,426.27 6,421.52 6,426.27 256,329.2K
13:05 6,426.18 6,427.11 6,424.59 6,426.31 143,404.3K
13:06 6,426.84 6,435.37 6,426.70 6,435.37 325,936.0K
13:07 6,437.01 6,444.74 6,437.01 6,444.74 420,623.8K
13:08 6,447.29 6,450.19 6,447.29 6,449.46 437,999.1K
13:09 6,449.95 6,453.45 6,449.80 6,453.45 282,422.3K
13:10 6,453.18 6,453.18 6,443.20 6,443.20 323,077.2K
13:11 6,443.46 6,448.91 6,442.92 6,447.14 145,694.2K
13:12 6,444.75 6,444.75 6,437.86 6,441.50 153,116.0K
13:13 6,439.63 6,439.63 6,430.55 6,430.95 229,935.0K
13:14 6,430.82 6,431.26 6,429.73 6,429.73 130,347.4K
13:15 6,429.52 6,436.07 6,429.52 6,435.11 135,789.3K
13:16 6,435.78 6,437.29 6,435.54 6,436.52 96,126.4K
13:17 6,436.58 6,437.46 6,435.42 6,435.42 73,070.6K
13:18 6,433.07 6,433.07 6,429.60 6,429.86 95,932.1K
13:19 6,430.39 6,430.68 6,427.52 6,427.52 84,422.5K
13:20 6,426.59 6,428.52 6,426.13 6,428.52 97,090.6K
13:21 6,428.86 6,442.03 6,428.66 6,441.82 143,821.4K
13:22 6,441.51 6,441.51 6,438.02 6,438.02 116,378.5K
13:23 6,436.64 6,438.29 6,436.43 6,436.43 68,428.2K
13:24 6,435.36 6,436.41 6,434.95 6,436.14 52,873.0K
13:25 6,435.44 6,435.56 6,430.60 6,430.60 85,220.1K
13:26 6,430.33 6,431.08 6,429.03 6,429.10 80,853.1K
13:27 6,428.77 6,428.77 6,425.64 6,426.29 50,687.8K
13:28 6,427.23 6,429.22 6,426.61 6,428.83 56,120.5K
13:29 6,429.65 6,430.00 6,428.29 6,428.70 64,375.3K
13:30 6,427.85 6,429.14 6,421.49 6,421.49 165,558.0K
13:31 6,420.75 6,420.75 6,419.56 6,419.62 133,862.3K
13:32 6,419.58 6,420.04 6,417.34 6,418.58 233,466.0K
13:33 6,415.73 6,415.92 6,413.71 6,415.75 173,711.3K
13:34 6,413.50 6,413.68 6,408.79 6,409.16 134,927.2K
13:35 6,409.74 6,420.73 6,409.74 6,420.73 147,950.5K
13:36 6,420.29 6,429.04 6,420.29 6,429.04 91,144.9K
13:37 6,431.50 6,436.46 6,431.50 6,434.23 176,044.8K
13:38 6,433.17 6,433.22 6,427.89 6,427.97 47,672.4K
13:39 6,427.38 6,428.12 6,426.12 6,428.12 61,826.0K
13:40 6,427.27 6,427.85 6,426.61 6,427.77 58,296.9K
13:41 6,427.54 6,427.86 6,424.50 6,424.50 55,625.5K
13:42 6,424.09 6,424.09 6,420.06 6,421.83 106,963.6K
13:43 6,420.81 6,421.22 6,419.31 6,419.48 75,323.8K
13:44 6,416.84 6,420.68 6,416.84 6,420.68 138,815.3K
13:45 6,419.63 6,419.92 6,416.43 6,416.53 79,918.6K
13:46 6,416.54 6,417.52 6,416.16 6,417.23 67,023.7K
13:47 6,416.87 6,417.50 6,416.40 6,416.57 51,777.7K
13:48 6,416.51 6,416.77 6,416.04 6,416.77 43,862.9K
13:49 6,416.26 6,416.27 6,414.04 6,415.55 117,204.2K
13:50 6,415.34 6,419.67 6,415.34 6,418.60 65,150.6K
13:51 6,417.95 6,421.10 6,417.95 6,420.36 51,143.0K
13:52 6,420.25 6,421.08 6,419.67 6,420.73 48,934.7K
13:53 6,420.28 6,422.03 6,420.19 6,421.73 45,500.7K
13:54 6,421.48 6,424.97 6,421.27 6,421.27 55,440.0K
13:55 6,421.50 6,421.52 6,417.68 6,417.68 101,116.6K
13:56 6,417.77 6,419.76 6,417.77 6,418.79 64,846.5K
13:57 6,419.02 6,421.42 6,419.02 6,421.42 112,005.6K
13:58 6,420.71 6,420.71 6,419.49 6,419.82 158,135.3K
13:59 6,420.07 6,421.10 6,420.07 6,421.10 58,554.9K
14:00 6,419.51 6,419.98 6,418.41 6,418.41 64,714.2K
14:01 6,419.11 6,419.75 6,418.41 6,419.17 42,142.0K
14:02 6,418.88 6,421.17 6,418.88 6,420.71 79,702.3K
14:03 6,422.15 6,424.27 6,422.15 6,424.27 74,480.6K
14:04 6,425.35 6,427.00 6,424.72 6,427.00 69,694.5K
14:05 6,425.37 6,425.40 6,420.85 6,420.85 98,379.4K
14:06 6,420.55 6,428.85 6,420.55 6,428.85 102,146.9K
14:07 6,428.86 6,430.44 6,427.77 6,429.22 148,956.1K
14:08 6,428.71 6,432.52 6,428.15 6,428.64 81,251.9K
14:09 6,428.96 6,428.96 6,427.10 6,427.40 85,743.1K
14:10 6,427.13 6,427.62 6,426.48 6,426.48 38,936.3K
14:11 6,426.39 6,428.02 6,426.39 6,428.02 39,943.4K
14:12 6,427.32 6,427.33 6,426.11 6,426.11 68,786.2K
14:13 6,425.57 6,425.65 6,422.67 6,422.99 75,045.6K
14:14 6,422.85 6,423.27 6,422.35 6,423.21 51,144.2K
14:15 6,424.27 6,424.27 6,421.56 6,421.56 50,444.9K
14:16 6,420.93 6,420.93 6,419.25 6,419.25 145,925.4K
14:17 6,419.24 6,419.49 6,418.04 6,418.04 105,418.9K
14:18 6,417.81 6,417.81 6,403.51 6,403.51 273,791.9K
14:19 6,403.89 6,405.64 6,398.35 6,398.35 195,857.8K
14:20 6,396.86 6,396.86 6,386.17 6,390.13 436,685.2K
14:21 6,394.64 6,401.87 6,394.64 6,401.09 189,159.9K
14:22 6,401.13 6,401.13 6,392.51 6,392.81 101,491.0K
14:23 6,393.07 6,394.23 6,392.23 6,392.23 66,050.8K
14:24 6,391.73 6,399.94 6,391.73 6,399.32 117,827.1K
14:25 6,397.72 6,398.32 6,396.50 6,396.50 85,981.4K
14:26 6,395.58 6,396.26 6,394.99 6,395.68 72,533.6K
14:27 6,395.50 6,397.32 6,395.44 6,397.32 64,504.4K
14:28 6,397.08 6,408.68 6,396.92 6,408.38 165,915.9K
14:29 6,407.08 6,410.31 6,405.51 6,405.51 77,864.1K
14:30 6,407.84 6,411.41 6,407.45 6,409.22 77,557.0K
14:31 6,408.91 6,408.91 6,402.43 6,402.47 160,737.0K
14:32 6,403.30 6,407.12 6,403.30 6,407.12 78,978.5K
14:33 6,407.84 6,407.84 6,404.50 6,405.18 67,875.7K
14:34 6,404.62 6,405.07 6,402.92 6,404.04 96,828.2K
14:35 6,403.76 6,403.81 6,401.90 6,401.90 105,756.5K
14:36 6,400.59 6,425.99 6,400.59 6,425.46 385,528.7K
14:37 6,424.92 6,431.26 6,416.63 6,431.26 410,544.6K
14:38 6,435.55 6,456.45 6,435.55 6,455.18 1,171,017.0K
14:39 6,449.75 6,449.75 6,437.14 6,437.14 387,247.2K
14:40 6,437.50 6,452.07 6,437.50 6,452.07 344,424.4K
14:41 6,452.69 6,452.69 6,443.44 6,443.49 237,575.1K
14:42 6,443.45 6,443.45 6,437.60 6,437.80 203,117.3K
14:43 6,439.49 6,439.49 6,434.21 6,434.21 218,360.4K
14:44 6,433.80 6,433.80 6,426.10 6,426.10 247,001.0K
14:45 6,426.20 6,439.34 6,426.20 6,439.34 124,811.9K
14:46 6,439.95 6,440.06 6,438.15 6,439.02 216,991.7K
14:47 6,438.45 6,450.53 6,438.45 6,450.53 182,738.1K
14:48 6,450.03 6,452.80 6,450.03 6,450.13 227,176.0K
14:49 6,447.88 6,449.53 6,447.14 6,448.85 111,240.6K
14:50 6,446.69 6,460.88 6,446.13 6,460.88 203,905.7K
14:51 6,460.86 6,468.90 6,458.79 6,468.90 460,828.8K
14:52 6,469.48 6,472.98 6,468.73 6,470.48 634,012.2K
14:53 6,471.56 6,478.08 6,471.56 6,478.08 555,069.6K
14:54 6,478.11 6,486.38 6,475.62 6,486.38 587,774.9K
14:55 6,486.63 6,493.37 6,486.63 6,493.37 932,943.4K
14:56 6,493.17 6,494.50 6,488.79 6,489.56 617,335.3K
14:57 6,489.95 6,492.40 6,488.54 6,489.86 299,907.7K
14:58 6,490.55 6,496.91 6,490.55 6,496.81 494,562.2K
14:59 6,496.51 6,497.10 6,494.21 6,496.19 403,984.0K
15:00 6,495.09 6,505.45 6,495.09 6,502.68 431,169.7K
15:01 6,501.65 6,503.17 6,500.73 6,503.08 200,296.6K
15:02 6,502.66 6,503.69 6,501.76 6,503.11 272,566.0K
15:03 6,503.28 6,504.93 6,502.44 6,504.93 228,496.7K
15:04 6,505.54 6,509.13 6,505.54 6,508.90 579,706.6K
15:05 6,509.70 6,510.27 6,499.04 6,499.04 555,397.7K
15:06 6,499.23 6,506.61 6,498.22 6,506.61 353,436.7K
15:07 6,506.95 6,507.71 6,479.77 6,483.46 862,878.1K
15:08 6,490.49 6,492.26 6,470.25 6,470.25 785,154.6K
15:09 6,462.52 6,462.52 6,452.48 6,457.45 1,221,052.5K
15:10 6,454.42 6,454.42 6,419.53 6,431.93 1,575,542.9K
15:11 6,437.59 6,440.48 6,420.65 6,420.65 666,716.6K
15:12 6,414.44 6,414.44 6,384.60 6,404.32 1,611,371.0K
15:13 6,407.39 6,412.51 6,405.30 6,406.47 615,505.5K
15:14 6,397.75 6,397.75 6,376.49 6,377.02 989,148.0K
15:15 6,377.16 6,377.16 6,359.73 6,359.78 1,558,499.5K
15:16 6,358.24 6,358.24 6,338.00 6,340.15 1,646,454.7K
15:17 6,351.59 6,371.15 6,347.61 6,371.15 1,289,310.6K
15:18 6,370.65 6,370.65 6,362.14 6,368.49 599,604.2K
15:19 6,367.84 6,382.25 6,367.84 6,381.36 722,294.2K
15:20 6,379.73 6,379.73 6,367.03 6,367.03 432,158.7K
15:21 6,363.52 6,366.93 6,360.55 6,366.64 445,618.0K
15:22 6,366.03 6,366.55 6,363.77 6,364.02 247,793.6K
15:23 6,361.67 6,366.44 6,361.29 6,366.44 355,873.9K
15:24 6,369.71 6,385.63 6,369.56 6,385.63 529,828.8K
15:25 6,384.98 6,384.98 6,375.54 6,382.78 471,897.4K
15:26 6,382.43 6,399.03 6,381.24 6,399.03 499,306.6K
15:27 6,394.55 6,394.55 6,387.19 6,392.15 379,970.2K
15:28 6,389.96 6,389.96 6,374.63 6,374.63 330,475.3K
15:29 6,370.49 6,370.49 6,363.26 6,363.65 557,393.7K
15:30 6,360.82 6,360.82 6,345.57 6,346.65 983,247.1K
15:31 6,346.06 6,346.06 6,312.26 6,315.09 1,664,343.0K
15:32 6,316.82 6,327.98 6,315.46 6,327.98 1,037,104.6K
15:33 6,323.35 6,323.35 6,309.79 6,313.02 875,279.9K
15:34 6,313.94 6,341.91 6,313.94 6,328.07 825,278.8K
15:35 6,325.11 6,346.42 6,325.11 6,343.86 564,388.2K
15:36 6,343.43 6,343.43 6,334.41 6,334.41 377,119.9K
15:37 6,332.25 6,342.96 6,332.25 6,337.86 432,792.8K
15:38 6,335.97 6,337.20 6,318.31 6,319.80 650,886.5K
15:39 6,322.96 6,331.30 6,320.48 6,328.24 498,823.4K
15:40 6,326.83 6,328.04 6,317.70 6,327.57 560,850.7K
15:41 6,328.15 6,339.74 6,327.50 6,337.80 450,587.1K
15:42 6,340.95 6,342.87 6,339.27 6,339.96 421,363.8K
15:43 6,340.15 6,340.15 6,329.65 6,334.32 347,875.9K
15:44 6,334.67 6,343.49 6,334.67 6,336.72 528,767.8K
15:45 6,335.70 6,350.40 6,335.70 6,350.40 267,715.5K
15:46 6,352.68 6,360.76 6,352.68 6,360.24 528,655.0K
15:47 6,360.48 6,360.48 6,350.22 6,350.74 328,865.0K
15:48 6,350.39 6,355.95 6,350.39 6,355.47 256,567.7K
15:49 6,356.27 6,356.27 6,353.07 6,353.07 146,700.8K
15:50 6,351.72 6,353.64 6,351.27 6,351.27 234,121.7K
15:51 6,352.88 6,360.35 6,352.45 6,360.35 237,517.9K
15:52 6,359.97 6,367.22 6,359.97 6,367.22 245,818.5K
15:53 6,367.86 6,370.33 6,357.56 6,357.56 426,083.5K
15:54 6,357.98 6,360.92 6,356.41 6,360.52 199,822.3K
15:55 6,360.24 6,360.24 6,351.91 6,351.91 194,874.3K
15:56 6,351.21 6,351.21 6,336.61 6,337.73 445,988.4K
15:57 6,336.99 6,348.38 6,336.99 6,347.02 215,381.9K
15:58 6,348.00 6,348.00 6,343.17 6,347.83 172,825.1K
15:59 6,349.94 6,349.98 6,346.60 6,347.77 146,678.4K
16:00 6,347.08 6,347.95 6,346.34 6,346.34 144,283.2K
16:01 6,343.70 6,350.14 6,343.70 6,350.14 205,871.6K
16:02 6,351.44 6,359.01 6,351.44 6,358.95 171,130.5K
16:03 6,359.91 6,365.59 6,359.91 6,365.59 301,335.4K
16:04 6,367.12 6,367.12 6,363.17 6,366.57 236,819.5K
16:05 6,366.62 6,373.69 6,366.62 6,373.69 282,722.9K
16:06 6,377.62 6,378.69 6,370.01 6,370.01 529,452.8K
16:07 6,369.65 6,370.18 6,363.82 6,364.33 244,651.2K
16:08 6,365.38 6,367.77 6,359.78 6,359.78 261,284.0K
16:09 6,358.48 6,361.55 6,357.19 6,361.55 178,210.3K
16:10 6,360.85 6,371.53 6,360.85 6,370.72 191,700.3K
16:11 6,367.81 6,367.81 6,360.37 6,363.21 133,058.4K
16:12 6,362.39 6,362.39 6,358.18 6,358.84 187,394.9K
16:13 6,357.95 6,362.60 6,357.12 6,362.23 208,918.8K
16:14 6,361.84 6,372.81 6,361.84 6,372.81 302,404.4K
16:15 6,373.47 6,374.58 6,366.98 6,367.31 272,043.1K
16:16 6,367.13 6,367.13 6,360.40 6,360.40 193,889.5K
16:17 6,360.68 6,363.42 6,359.73 6,359.73 138,318.8K
16:18 6,361.90 6,361.90 6,356.14 6,356.14 214,529.5K
16:19 6,358.17 6,365.03 6,358.17 6,364.76 213,168.0K
16:20 6,364.59 6,364.73 6,362.69 6,362.73 98,954.4K
16:21 6,361.81 6,361.96 6,349.18 6,349.18 226,856.4K
16:22 6,347.75 6,352.91 6,346.86 6,352.91 307,234.6K
16:23 6,348.75 6,348.92 6,342.18 6,348.04 326,426.7K
16:24 6,349.03 6,349.08 6,345.47 6,348.60 151,589.2K
16:25 6,350.11 6,350.81 6,343.76 6,346.18 207,766.7K
16:26 6,346.87 6,354.56 6,346.87 6,354.56 224,467.8K
16:27 6,354.42 6,354.95 6,352.10 6,354.95 156,427.8K
16:28 6,354.51 6,354.97 6,351.88 6,352.32 77,226.3K
16:29 6,351.96 6,353.90 6,349.01 6,349.01 138,578.2K
16:30 6,348.88 6,349.73 6,344.60 6,344.79 168,402.9K
16:31 6,345.59 6,345.76 6,343.44 6,344.36 109,778.3K
16:32 6,344.49 6,345.17 6,343.42 6,344.36 63,752.9K
16:33 6,344.21 6,344.21 6,332.35 6,334.36 314,562.1K
16:34 6,333.30 6,333.30 6,329.71 6,331.63 249,846.1K
16:35 6,329.37 6,330.66 6,327.58 6,327.82 238,788.9K
16:36 6,328.87 6,336.31 6,328.87 6,336.31 212,926.6K
16:37 6,337.36 6,338.78 6,335.83 6,337.56 162,680.3K
16:38 6,337.68 6,337.83 6,335.54 6,337.46 81,565.7K
16:39 6,337.42 6,343.19 6,337.42 6,343.19 118,136.9K
16:40 6,345.20 6,345.39 6,341.03 6,342.44 206,774.2K
16:41 6,341.35 6,341.76 6,337.58 6,339.26 90,364.3K
16:42 6,337.49 6,337.49 6,336.06 6,336.21 75,202.2K
16:43 6,336.58 6,339.19 6,334.93 6,339.19 149,103.3K
16:44 6,350.68 6,378.44 6,350.68 6,377.52 795,100.2K
16:45 6,387.44 6,397.96 6,379.23 6,387.71 1,295,863.9K
16:46 6,392.15 6,398.63 6,387.38 6,387.38 644,739.1K
16:47 6,388.99 6,393.58 6,379.15 6,387.47 580,758.7K
16:48 6,386.49 6,386.49 6,376.06 6,376.06 260,117.9K
16:49 6,375.39 6,378.06 6,372.11 6,372.11 113,519.9K
16:50 6,370.44 6,379.90 6,370.44 6,375.15 149,289.0K
16:51 6,374.85 6,375.51 6,358.73 6,365.76 307,187.6K
16:52 6,363.39 6,370.05 6,363.39 6,370.05 170,838.0K
16:53 6,369.64 6,369.64 6,363.86 6,365.05 157,256.6K
16:54 6,365.52 6,365.52 6,364.03 6,365.06 84,629.7K
16:55 6,364.11 6,369.05 6,364.11 6,368.19 192,801.2K
16:56 6,368.28 6,368.87 6,366.74 6,367.97 81,286.2K
16:57 6,366.71 6,370.66 6,353.15 6,354.95 373,227.4K
16:58 6,353.05 6,359.28 6,353.05 6,353.82 282,846.8K
16:59 6,344.93 6,352.96 6,340.58 6,348.82 415,329.1K
17:00 6,347.09 6,353.93 6,347.09 6,353.93 97,041.8K
17:01 6,355.12 6,359.11 6,355.12 6,356.84 146,831.7K
17:02 6,357.87 6,360.54 6,357.87 6,359.75 116,733.9K
17:03 6,360.20 6,360.20 6,353.99 6,353.99 95,651.4K
17:04 6,353.90 6,353.90 6,340.86 6,343.29 193,707.5K
17:05 6,342.57 6,348.16 6,341.18 6,347.43 118,796.5K
17:06 6,350.26 6,357.79 6,350.26 6,357.60 166,086.8K
17:07 6,359.36 6,367.25 6,359.36 6,367.25 227,161.2K
17:08 6,367.08 6,374.52 6,366.81 6,373.00 315,946.4K
17:09 6,371.66 6,371.66 6,367.91 6,370.46 158,982.9K
17:10 6,369.83 6,372.39 6,363.24 6,363.73 136,304.3K
17:11 6,367.37 6,369.08 6,366.95 6,367.93 90,228.2K
17:12 6,368.40 6,373.88 6,368.31 6,373.88 138,120.3K
17:13 6,373.18 6,374.29 6,366.73 6,366.73 142,240.7K
17:14 6,367.10 6,367.58 6,365.35 6,365.35 102,812.2K
17:15 6,365.22 6,366.19 6,356.30 6,356.56 215,974.4K
17:16 6,356.35 6,362.14 6,356.35 6,360.62 97,935.2K
17:17 6,360.60 6,360.60 6,351.20 6,351.86 133,696.3K
17:18 6,352.71 6,353.37 6,351.90 6,353.37 58,811.4K
17:19 6,353.21 6,353.33 6,349.32 6,349.32 112,018.9K
17:20 6,342.45 6,349.07 6,342.45 6,348.32 195,905.5K
17:21 6,348.15 6,357.76 6,348.15 6,357.76 91,720.6K
17:22 6,359.65 6,359.65 6,357.21 6,357.75 123,942.9K
17:23 6,357.71 6,358.34 6,353.35 6,353.35 113,619.8K
17:24 6,353.40 6,353.41 6,341.66 6,341.66 164,612.3K
17:25 6,339.24 6,347.02 6,334.79 6,347.02 293,434.0K
17:26 6,347.35 6,348.35 6,344.21 6,344.81 109,592.5K
17:27 6,344.89 6,350.88 6,344.89 6,350.13 62,795.8K
17:28 6,349.54 6,353.25 6,349.54 6,351.71 51,731.6K
17:29 6,351.78 6,359.07 6,351.31 6,359.07 96,129.9K
17:30 6,361.43 6,361.43 6,356.11 6,356.62 93,417.6K
17:31 6,354.84 6,356.68 6,354.31 6,356.68 65,001.5K
17:32 6,356.92 6,357.93 6,354.55 6,355.42 78,479.9K
17:33 6,355.91 6,356.74 6,355.59 6,356.43 136,677.7K
17:34 6,356.14 6,356.14 6,352.81 6,353.39 107,172.7K
17:35 6,353.84 6,354.06 6,350.87 6,352.86 113,462.9K
17:36 6,352.08 6,352.28 6,349.42 6,349.78 93,127.4K
17:37 6,349.73 6,350.28 6,345.34 6,345.84 107,001.9K
17:38 6,346.12 6,351.05 6,345.56 6,351.05 64,005.5K
17:39 6,350.86 6,350.86 6,347.10 6,347.10 60,350.8K
17:40 6,348.18 6,351.29 6,342.86 6,342.86 183,922.8K
17:41 6,342.37 6,344.04 6,342.37 6,343.68 118,189.9K
17:42 6,343.22 6,344.97 6,339.49 6,339.49 159,287.2K
17:43 6,339.78 6,340.33 6,338.14 6,338.17 130,123.1K
17:44 6,338.48 6,338.49 6,337.15 6,337.40 75,997.2K
17:45 6,334.77 6,334.77 6,332.19 6,332.19 267,100.9K
17:46 6,333.48 6,336.49 6,333.48 6,335.76 150,989.9K
17:47 6,340.39 6,343.00 6,338.93 6,341.85 176,585.3K
17:48 6,341.98 6,341.98 6,337.57 6,337.57 156,236.5K
17:49 6,340.18 6,340.18 6,337.40 6,337.95 189,090.6K
17:50 6,337.90 6,342.54 6,337.90 6,342.44 117,383.1K
17:51 6,342.17 6,342.65 6,338.97 6,338.97 159,287.9K
17:52 6,338.64 6,339.22 6,335.98 6,335.98 148,928.2K
17:53 6,336.20 6,338.66 6,336.14 6,338.21 79,755.8K
17:54 6,338.33 6,338.33 6,335.82 6,336.43 53,585.0K
17:55 6,336.20 6,336.20 6,327.04 6,327.04 385,587.0K
17:56 6,326.66 6,328.57 6,325.30 6,327.01 302,479.3K
17:57 6,327.02 6,327.02 6,322.13 6,322.13 255,112.6K
17:58 6,322.54 6,324.39 6,322.36 6,323.70 173,089.9K
17:59 6,324.05 6,329.96 6,323.52 6,327.50 147,284.5K
18:00 6,327.38 6,327.72 6,323.41 6,323.41 251,389.4K
18:01 6,323.72 6,327.46 6,323.72 6,327.42 120,168.8K
18:02 6,322.76 6,322.76 6,320.84 6,321.75 190,187.2K
18:03 6,321.73 6,324.31 6,321.73 6,324.31 113,444.3K
18:04 6,324.69 6,324.69 6,319.77 6,319.77 157,277.0K
18:05 6,318.85 6,319.00 6,316.74 6,316.74 162,187.1K
18:06 6,316.29 6,320.18 6,316.29 6,318.42 170,591.1K
18:07 6,318.32 6,321.60 6,318.32 6,321.37 95,879.4K
18:08 6,321.46 6,325.99 6,321.46 6,325.55 110,729.5K
18:09 6,327.36 6,328.06 6,326.70 6,326.99 97,392.2K
18:10 6,327.10 6,327.10 6,324.23 6,325.88 99,135.2K
18:11 6,325.88 6,326.39 6,322.11 6,322.11 158,401.6K
18:12 6,322.32 6,322.32 6,321.11 6,321.11 119,034.3K
18:13 6,320.35 6,325.30 6,320.35 6,324.56 103,367.5K
18:14 6,324.70 6,325.75 6,324.25 6,324.71 210,547.6K
18:15 6,324.20 6,324.20 6,321.10 6,321.10 82,343.5K
18:16 6,321.26 6,324.56 6,320.79 6,324.36 159,853.4K
18:17 6,324.22 6,324.70 6,322.73 6,323.81 127,794.9K
18:18 6,324.19 6,325.60 6,323.05 6,323.05 145,685.5K
18:19 6,323.51 6,323.51 6,322.37 6,322.95 68,332.3K
18:20 6,323.94 6,326.57 6,323.72 6,326.57 126,938.5K
18:21 6,328.79 6,330.39 6,328.57 6,329.19 247,820.7K
18:22 6,329.48 6,329.67 6,327.62 6,328.59 73,596.1K
18:23 6,329.31 6,331.75 6,329.31 6,331.33 91,259.4K
18:24 6,331.74 6,331.98 6,328.20 6,329.70 91,448.4K
18:25 6,330.32 6,330.80 6,329.96 6,330.80 56,065.0K
18:26 6,330.02 6,338.58 6,330.02 6,336.97 256,351.4K
18:27 6,335.46 6,336.44 6,334.22 6,335.31 172,573.0K
18:28 6,335.86 6,337.39 6,335.02 6,337.39 107,918.2K
18:29 6,336.61 6,336.61 6,334.37 6,334.62 58,109.9K
18:30 6,334.25 6,334.44 6,330.34 6,331.35 109,996.8K
18:31 6,330.88 6,331.31 6,328.88 6,328.88 166,729.0K
18:32 6,328.49 6,328.49 6,325.57 6,325.60 311,093.9K
18:33 6,326.48 6,328.43 6,326.48 6,328.33 94,443.4K
18:34 6,328.08 6,328.08 6,323.68 6,324.26 78,044.7K
18:35 6,324.95 6,324.95 6,322.20 6,322.20 127,592.4K
18:36 6,321.78 6,325.89 6,321.78 6,324.60 159,028.2K
18:37 6,324.59 6,324.59 6,323.08 6,323.60 139,109.4K
18:38 6,323.22 6,323.98 6,322.23 6,322.23 151,840.8K
18:39 6,322.81 6,323.56 6,321.84 6,323.56 131,434.3K
18:40 6,322.85 6,322.85 6,322.85 6,322.85 7,367.9K
18:51 6,323.22 6,323.22 6,323.22 6,323.22 166,347.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible