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 6,338.61 6,346.61 6,338.39 6,346.41 68,888.5K
09:51 6,347.14 6,347.71 6,345.70 6,345.74 87,441.7K
09:52 6,344.68 6,344.68 6,341.24 6,341.24 89,495.4K
09:53 6,341.46 6,346.43 6,340.70 6,346.09 184,457.0K
09:54 6,346.88 6,350.43 6,346.88 6,349.45 133,723.2K
09:55 6,351.23 6,353.11 6,351.23 6,351.61 138,275.1K
09:56 6,352.73 6,352.73 6,345.09 6,345.09 261,053.7K
09:57 6,345.64 6,345.64 6,341.89 6,341.89 148,330.0K
09:58 6,341.08 6,343.76 6,339.17 6,343.57 100,669.7K
09:59 6,343.62 6,344.52 6,342.62 6,343.67 97,149.3K
10:00 6,344.35 6,349.32 6,336.93 6,337.38 296,382.6K
10:01 6,338.80 6,351.92 6,338.80 6,351.92 256,301.4K
10:02 6,351.40 6,351.40 6,337.51 6,340.50 222,444.7K
10:03 6,342.63 6,349.48 6,342.63 6,348.18 125,921.3K
10:04 6,348.31 6,348.56 6,341.91 6,341.91 115,269.1K
10:05 6,341.10 6,346.47 6,341.10 6,344.30 113,704.2K
10:06 6,344.61 6,344.61 6,340.30 6,341.52 267,720.1K
10:07 6,342.18 6,342.18 6,334.13 6,337.25 202,101.9K
10:08 6,336.09 6,336.09 6,326.22 6,326.22 161,025.4K
10:09 6,327.39 6,333.97 6,327.39 6,331.19 118,838.5K
10:10 6,331.16 6,332.45 6,327.32 6,332.09 107,244.4K
10:11 6,332.20 6,342.64 6,331.93 6,342.64 122,708.4K
10:12 6,342.80 6,342.80 6,331.94 6,333.45 184,479.0K
10:13 6,332.16 6,332.16 6,326.83 6,326.83 78,097.1K
10:14 6,327.65 6,329.74 6,327.31 6,328.59 79,700.3K
10:15 6,328.21 6,328.27 6,326.69 6,326.69 52,914.8K
10:16 6,325.38 6,329.89 6,325.11 6,329.60 126,027.1K
10:17 6,328.68 6,329.03 6,325.78 6,328.74 71,741.8K
10:18 6,328.96 6,328.96 6,325.17 6,325.24 78,324.4K
10:19 6,325.48 6,325.48 6,317.66 6,317.66 127,140.4K
10:20 6,317.62 6,323.98 6,317.62 6,323.54 90,933.1K
10:21 6,323.37 6,323.37 6,317.55 6,317.63 55,996.8K
10:22 6,317.76 6,321.92 6,317.76 6,321.92 85,235.4K
10:23 6,321.91 6,321.91 6,319.04 6,319.36 60,686.2K
10:24 6,320.73 6,323.12 6,320.73 6,322.36 96,248.5K
10:25 6,322.10 6,323.42 6,321.10 6,323.42 131,760.0K
10:26 6,324.34 6,324.34 6,321.30 6,321.30 79,759.5K
10:27 6,322.77 6,323.51 6,320.44 6,320.44 67,068.0K
10:28 6,319.20 6,319.82 6,318.74 6,319.21 74,579.4K
10:29 6,318.78 6,319.47 6,317.23 6,317.23 67,939.5K
10:30 6,317.42 6,322.66 6,317.42 6,322.24 118,005.2K
10:31 6,322.54 6,323.91 6,322.31 6,323.18 111,319.3K
10:32 6,323.03 6,323.14 6,321.72 6,322.04 41,340.7K
10:33 6,322.34 6,327.50 6,322.34 6,327.49 168,049.8K
10:34 6,326.81 6,327.25 6,326.54 6,327.17 85,016.7K
10:35 6,325.03 6,325.03 6,321.08 6,321.65 79,328.0K
10:36 6,321.08 6,323.58 6,320.81 6,320.81 89,048.1K
10:37 6,320.60 6,322.26 6,320.60 6,321.10 81,033.4K
10:38 6,321.54 6,324.62 6,321.04 6,324.62 73,333.8K
10:39 6,324.96 6,324.96 6,322.71 6,323.28 68,989.5K
10:40 6,323.27 6,323.27 6,319.86 6,319.96 154,488.0K
10:41 6,319.36 6,320.07 6,316.16 6,316.16 115,816.6K
10:42 6,315.63 6,316.94 6,315.63 6,316.88 67,253.6K
10:43 6,316.62 6,316.62 6,313.02 6,313.02 98,901.6K
10:44 6,313.13 6,314.85 6,313.01 6,313.27 71,723.4K
10:45 6,314.17 6,317.30 6,314.17 6,315.28 137,312.4K
10:46 6,314.95 6,314.95 6,312.99 6,312.99 51,921.8K
10:47 6,312.58 6,312.67 6,305.63 6,305.63 132,339.8K
10:48 6,306.13 6,306.13 6,299.88 6,301.64 256,197.4K
10:49 6,302.62 6,302.62 6,298.57 6,298.57 112,045.2K
10:50 6,296.89 6,296.94 6,292.38 6,296.14 428,600.5K
10:51 6,298.42 6,303.20 6,298.42 6,301.76 173,764.8K
10:52 6,302.42 6,305.33 6,302.42 6,305.21 68,603.7K
10:53 6,305.43 6,305.50 6,304.18 6,305.19 55,891.0K
10:54 6,305.20 6,305.54 6,304.05 6,305.44 144,298.2K
10:55 6,306.59 6,306.59 6,301.10 6,301.10 238,576.9K
10:56 6,301.67 6,301.70 6,301.02 6,301.43 44,803.7K
10:57 6,301.10 6,302.37 6,300.86 6,301.82 108,141.6K
10:58 6,301.48 6,302.96 6,299.14 6,299.14 56,108.2K
10:59 6,296.33 6,296.41 6,288.81 6,288.81 180,336.8K
11:00 6,290.05 6,292.99 6,289.65 6,292.27 177,638.7K
11:01 6,292.79 6,294.92 6,292.79 6,294.74 43,283.1K
11:02 6,295.17 6,302.01 6,295.17 6,299.52 167,113.8K
11:03 6,297.07 6,298.49 6,296.19 6,296.19 57,257.1K
11:04 6,296.43 6,297.03 6,291.90 6,291.96 106,665.8K
11:05 6,292.78 6,292.78 6,286.25 6,286.41 169,831.4K
11:06 6,287.00 6,287.00 6,285.03 6,285.09 85,286.1K
11:07 6,280.15 6,280.91 6,278.77 6,279.27 231,502.9K
11:08 6,278.79 6,279.09 6,267.86 6,268.51 300,080.9K
11:09 6,271.35 6,276.63 6,270.10 6,275.96 202,133.5K
11:10 6,275.70 6,278.23 6,266.47 6,267.02 225,962.1K
11:11 6,265.71 6,280.70 6,265.71 6,280.02 168,199.0K
11:12 6,273.29 6,275.48 6,268.17 6,270.60 198,231.8K
11:13 6,269.36 6,269.77 6,254.73 6,255.20 388,601.5K
11:14 6,256.36 6,257.04 6,253.31 6,256.12 413,495.1K
11:15 6,255.47 6,255.47 6,246.29 6,249.14 354,713.8K
11:16 6,248.96 6,260.73 6,248.96 6,255.12 265,571.3K
11:17 6,255.98 6,255.98 6,244.21 6,247.63 300,876.5K
11:18 6,249.90 6,250.38 6,241.79 6,243.07 230,607.7K
11:19 6,243.80 6,248.09 6,243.80 6,248.09 246,996.0K
11:20 6,249.07 6,253.93 6,246.08 6,247.64 207,640.2K
11:21 6,246.71 6,253.32 6,245.15 6,252.15 233,830.3K
11:22 6,252.52 6,254.57 6,247.17 6,253.57 198,604.3K
11:23 6,254.44 6,262.20 6,254.41 6,261.61 139,220.5K
11:24 6,262.61 6,265.44 6,260.22 6,265.44 98,248.7K
11:25 6,264.18 6,264.84 6,260.56 6,261.41 124,510.6K
11:26 6,261.65 6,263.59 6,260.46 6,263.59 109,972.7K
11:27 6,263.39 6,263.39 6,256.97 6,257.26 152,441.5K
11:28 6,257.81 6,258.03 6,252.62 6,253.50 108,409.6K
11:29 6,254.45 6,263.56 6,254.45 6,263.56 116,696.1K
11:30 6,262.58 6,262.58 6,260.48 6,261.55 98,704.6K
11:31 6,262.60 6,262.78 6,260.90 6,260.90 98,166.3K
11:32 6,261.50 6,268.73 6,261.50 6,268.73 147,538.5K
11:33 6,270.54 6,272.17 6,269.87 6,272.17 179,656.8K
11:34 6,272.43 6,273.71 6,269.33 6,269.33 116,209.8K
11:35 6,270.20 6,270.20 6,268.30 6,268.62 46,174.2K
11:36 6,268.87 6,270.85 6,268.87 6,270.85 47,077.1K
11:37 6,270.81 6,270.81 6,266.91 6,267.11 41,868.4K
11:38 6,266.95 6,274.38 6,266.44 6,274.38 148,628.6K
11:39 6,274.09 6,277.95 6,274.09 6,277.63 132,411.7K
11:40 6,277.46 6,277.99 6,265.16 6,266.86 98,694.6K
11:41 6,266.19 6,266.19 6,264.10 6,265.18 66,411.5K
11:42 6,259.86 6,259.86 6,251.51 6,251.51 220,532.2K
11:43 6,251.03 6,254.73 6,251.03 6,252.69 157,464.9K
11:44 6,253.08 6,253.08 6,238.44 6,238.52 494,318.7K
11:45 6,233.71 6,243.38 6,232.10 6,242.93 361,196.3K
11:46 6,243.24 6,243.24 6,240.81 6,242.10 113,677.2K
11:47 6,243.65 6,243.90 6,241.67 6,241.99 121,072.0K
11:48 6,241.99 6,246.63 6,241.99 6,246.35 110,930.8K
11:49 6,246.56 6,248.74 6,246.56 6,247.74 100,592.9K
11:50 6,247.42 6,247.42 6,242.79 6,242.82 86,808.2K
11:51 6,242.67 6,242.67 6,238.44 6,239.47 199,170.5K
11:52 6,238.40 6,241.60 6,238.40 6,241.46 127,523.9K
11:53 6,239.50 6,239.81 6,237.79 6,239.26 97,234.7K
11:54 6,239.03 6,239.58 6,235.52 6,236.14 206,647.3K
11:55 6,236.69 6,246.03 6,236.69 6,245.98 203,357.8K
11:56 6,246.32 6,247.16 6,245.76 6,246.04 58,018.9K
11:57 6,246.32 6,248.71 6,245.72 6,247.81 141,946.2K
11:58 6,247.80 6,253.60 6,247.80 6,253.15 171,471.0K
11:59 6,253.93 6,255.67 6,253.57 6,254.79 92,284.3K
12:00 6,254.72 6,254.72 6,248.85 6,248.90 101,542.8K
12:01 6,249.03 6,252.49 6,248.57 6,252.49 44,829.9K
12:02 6,252.67 6,262.10 6,252.67 6,262.10 229,444.0K
12:03 6,261.94 6,263.35 6,261.35 6,261.92 194,483.0K
12:04 6,262.91 6,263.48 6,262.49 6,263.48 80,527.6K
12:05 6,262.52 6,262.52 6,256.60 6,256.60 78,195.6K
12:06 6,256.64 6,256.64 6,254.38 6,254.67 67,945.8K
12:07 6,254.69 6,254.69 6,251.43 6,252.28 50,890.9K
12:08 6,252.29 6,258.92 6,252.25 6,258.92 75,382.1K
12:09 6,260.55 6,261.83 6,258.22 6,260.83 63,099.4K
12:10 6,261.92 6,264.43 6,261.34 6,264.43 111,576.9K
12:11 6,265.69 6,269.57 6,265.69 6,268.31 137,750.2K
12:12 6,267.99 6,267.99 6,266.72 6,267.37 57,537.6K
12:13 6,267.92 6,267.92 6,266.60 6,266.60 54,393.9K
12:14 6,266.26 6,266.26 6,264.95 6,265.35 68,249.5K
12:15 6,265.48 6,268.19 6,265.48 6,268.19 68,357.9K
12:16 6,268.58 6,270.15 6,267.84 6,270.15 53,690.7K
12:17 6,270.52 6,271.29 6,270.14 6,270.79 78,449.3K
12:18 6,271.04 6,274.42 6,271.04 6,274.34 44,323.5K
12:19 6,274.82 6,276.57 6,274.76 6,276.57 60,431.2K
12:20 6,275.95 6,276.01 6,271.22 6,271.22 72,695.4K
12:21 6,269.99 6,269.99 6,266.83 6,268.90 63,226.4K
12:22 6,268.19 6,268.94 6,265.67 6,265.67 54,534.4K
12:23 6,264.16 6,264.32 6,261.45 6,264.32 64,578.4K
12:24 6,264.18 6,264.18 6,262.99 6,263.11 50,152.5K
12:25 6,263.47 6,266.52 6,263.15 6,266.50 48,483.5K
12:26 6,266.44 6,266.44 6,262.93 6,265.34 91,003.5K
12:27 6,265.54 6,269.50 6,265.43 6,269.50 54,570.2K
12:28 6,268.86 6,271.36 6,268.86 6,270.62 38,744.2K
12:29 6,271.16 6,271.59 6,270.66 6,271.59 48,271.4K
12:30 6,270.68 6,274.33 6,270.68 6,274.33 121,675.1K
12:31 6,274.77 6,277.85 6,274.46 6,277.85 148,929.2K
12:32 6,278.20 6,278.33 6,276.12 6,276.64 102,720.4K
12:33 6,277.64 6,277.64 6,272.95 6,273.47 87,933.6K
12:34 6,273.28 6,276.64 6,272.15 6,276.48 69,031.2K
12:35 6,276.54 6,279.08 6,276.54 6,278.11 55,697.9K
12:36 6,278.58 6,280.66 6,278.58 6,280.66 71,067.3K
12:37 6,281.19 6,282.76 6,281.19 6,281.76 100,912.4K
12:38 6,280.90 6,280.90 6,278.63 6,279.66 49,889.6K
12:39 6,278.92 6,279.88 6,278.36 6,279.46 26,191.2K
12:40 6,279.56 6,281.69 6,279.56 6,281.69 48,235.1K
12:41 6,283.15 6,285.94 6,283.15 6,285.08 93,199.8K
12:42 6,285.70 6,288.62 6,285.35 6,288.62 110,280.9K
12:43 6,288.79 6,288.79 6,284.27 6,284.52 89,289.7K
12:44 6,285.29 6,287.01 6,285.10 6,287.01 43,908.8K
12:45 6,287.12 6,290.07 6,287.12 6,290.07 176,564.2K
12:46 6,290.23 6,291.14 6,288.24 6,288.24 125,803.7K
12:47 6,288.69 6,288.69 6,285.96 6,286.60 73,189.6K
12:48 6,286.19 6,286.40 6,284.53 6,284.53 79,913.5K
12:49 6,284.61 6,284.74 6,281.35 6,281.35 103,475.8K
12:50 6,281.68 6,281.76 6,278.51 6,278.94 64,078.2K
12:51 6,279.03 6,281.48 6,279.03 6,280.66 117,921.6K
12:52 6,280.92 6,283.71 6,280.05 6,283.71 91,395.8K
12:53 6,283.96 6,286.63 6,283.96 6,286.18 27,688.3K
12:54 6,286.24 6,286.24 6,281.25 6,281.27 66,210.3K
12:55 6,280.52 6,280.52 6,279.21 6,279.21 51,720.6K
12:56 6,279.30 6,279.30 6,271.23 6,271.23 126,968.8K
12:57 6,271.74 6,272.58 6,271.34 6,272.19 25,519.9K
12:58 6,272.74 6,273.35 6,269.94 6,270.58 75,738.6K
12:59 6,270.72 6,272.78 6,270.21 6,272.47 90,335.6K
13:00 6,271.54 6,271.54 6,270.09 6,270.34 65,496.8K
13:01 6,270.09 6,270.09 6,262.02 6,262.02 186,198.1K
13:02 6,261.42 6,262.47 6,260.91 6,262.19 92,118.2K
13:03 6,262.12 6,262.37 6,258.96 6,259.66 195,123.3K
13:04 6,259.94 6,264.19 6,259.94 6,264.19 83,328.5K
13:05 6,264.10 6,265.71 6,262.78 6,265.65 79,143.6K
13:06 6,266.90 6,269.92 6,266.61 6,269.16 58,454.2K
13:07 6,269.29 6,269.61 6,268.57 6,268.57 40,616.2K
13:08 6,268.04 6,269.06 6,267.95 6,269.04 27,365.8K
13:09 6,269.08 6,269.08 6,267.96 6,269.00 18,041.8K
13:10 6,269.00 6,275.04 6,269.00 6,275.04 140,480.1K
13:11 6,275.58 6,276.04 6,275.39 6,275.98 27,020.5K
13:12 6,276.02 6,276.17 6,275.05 6,275.05 41,950.9K
13:13 6,275.35 6,275.58 6,273.37 6,273.64 46,240.4K
13:14 6,273.76 6,277.13 6,273.76 6,277.13 63,112.2K
13:15 6,277.56 6,281.01 6,277.20 6,281.01 86,555.0K
13:16 6,281.78 6,291.19 6,281.78 6,291.19 256,882.6K
13:17 6,291.47 6,296.09 6,291.47 6,296.08 240,556.4K
13:18 6,296.22 6,296.22 6,291.52 6,291.52 157,610.1K
13:19 6,292.27 6,298.03 6,292.06 6,298.03 102,534.4K
13:20 6,298.63 6,307.48 6,298.59 6,307.48 459,964.2K
13:21 6,309.28 6,314.99 6,308.37 6,314.99 396,569.1K
13:22 6,313.92 6,319.51 6,313.92 6,318.68 318,692.6K
13:23 6,317.70 6,318.76 6,312.75 6,312.75 254,927.9K
13:24 6,313.09 6,314.15 6,311.58 6,312.87 118,205.4K
13:25 6,312.80 6,313.36 6,310.76 6,310.76 117,640.2K
13:26 6,310.45 6,313.24 6,306.92 6,313.24 207,023.7K
13:27 6,312.39 6,313.26 6,310.10 6,310.10 87,482.4K
13:28 6,309.27 6,309.63 6,308.21 6,308.42 60,981.0K
13:29 6,309.71 6,309.71 6,305.91 6,306.50 160,891.4K
13:30 6,306.67 6,307.45 6,305.03 6,305.26 115,506.3K
13:31 6,305.48 6,305.94 6,304.97 6,304.99 61,746.6K
13:32 6,304.51 6,304.52 6,302.89 6,302.89 96,196.6K
13:33 6,303.12 6,303.48 6,302.83 6,302.89 23,261.2K
13:34 6,302.86 6,313.66 6,302.86 6,312.60 168,400.5K
13:35 6,312.60 6,317.78 6,312.60 6,316.58 138,064.0K
13:36 6,316.83 6,322.44 6,316.83 6,322.44 130,933.8K
13:37 6,322.52 6,322.52 6,311.83 6,312.13 163,062.2K
13:38 6,313.13 6,313.13 6,309.61 6,309.61 146,953.9K
13:39 6,310.77 6,315.62 6,310.26 6,315.12 108,470.6K
13:40 6,314.13 6,314.13 6,312.30 6,313.02 80,692.7K
13:41 6,312.93 6,312.93 6,306.46 6,306.46 136,556.4K
13:42 6,306.08 6,306.84 6,305.07 6,306.23 95,119.7K
13:43 6,306.21 6,306.92 6,304.33 6,304.33 51,889.8K
13:44 6,302.99 6,302.99 6,300.45 6,301.41 130,332.7K
13:45 6,300.36 6,300.36 6,291.45 6,297.15 253,550.9K
13:46 6,297.02 6,299.54 6,296.50 6,296.50 103,128.3K
13:47 6,296.63 6,298.35 6,296.63 6,297.13 53,141.0K
13:48 6,296.90 6,298.18 6,293.43 6,293.43 81,868.3K
13:49 6,292.11 6,292.30 6,290.04 6,291.32 162,128.9K
13:50 6,292.55 6,292.76 6,289.79 6,291.37 98,941.0K
13:51 6,291.29 6,299.42 6,291.29 6,299.42 122,571.9K
13:52 6,298.76 6,303.14 6,298.76 6,302.66 87,307.2K
13:53 6,303.95 6,304.53 6,299.17 6,299.17 162,395.6K
13:54 6,298.84 6,300.44 6,296.58 6,300.44 151,492.3K
13:55 6,300.42 6,305.19 6,300.42 6,304.93 152,026.4K
13:56 6,304.88 6,304.88 6,299.52 6,299.70 74,805.0K
13:57 6,300.68 6,300.68 6,294.45 6,294.45 115,739.1K
13:58 6,293.51 6,294.15 6,291.85 6,292.04 106,641.6K
13:59 6,292.14 6,296.38 6,291.14 6,295.23 82,450.8K
14:00 6,294.02 6,298.22 6,293.83 6,297.56 51,280.3K
14:01 6,297.91 6,298.66 6,296.96 6,298.44 31,358.2K
14:02 6,299.35 6,300.72 6,299.21 6,300.47 34,575.9K
14:03 6,300.31 6,300.31 6,296.58 6,298.36 62,062.1K
14:04 6,297.99 6,298.11 6,296.88 6,298.11 42,741.8K
14:05 6,298.19 6,298.19 6,295.12 6,295.12 47,719.2K
14:06 6,295.35 6,311.33 6,295.35 6,311.33 201,322.9K
14:07 6,311.01 6,311.01 6,308.44 6,308.72 62,502.2K
14:08 6,309.00 6,309.00 6,307.19 6,307.75 62,317.5K
14:09 6,307.15 6,307.15 6,304.64 6,304.72 190,509.3K
14:10 6,305.88 6,307.36 6,305.76 6,305.81 80,337.6K
14:11 6,306.40 6,310.60 6,306.25 6,310.60 71,767.5K
14:12 6,310.00 6,313.64 6,309.83 6,313.64 123,144.5K
14:13 6,314.20 6,315.17 6,313.92 6,313.92 179,835.3K
14:14 6,312.74 6,312.92 6,307.06 6,307.20 119,550.7K
14:15 6,307.25 6,307.25 6,305.71 6,306.77 104,851.3K
14:16 6,306.56 6,306.56 6,302.63 6,302.63 65,890.3K
14:17 6,302.87 6,302.87 6,299.29 6,299.29 84,565.8K
14:18 6,299.25 6,302.33 6,299.25 6,302.33 67,278.1K
14:19 6,302.59 6,305.60 6,302.36 6,305.60 37,437.4K
14:20 6,305.67 6,306.13 6,296.17 6,296.33 133,338.2K
14:21 6,296.48 6,296.48 6,289.53 6,290.06 201,552.8K
14:22 6,290.48 6,293.81 6,290.48 6,291.26 83,795.1K
14:23 6,290.61 6,294.72 6,289.18 6,294.72 91,386.2K
14:24 6,294.78 6,296.68 6,294.35 6,296.68 84,162.8K
14:25 6,296.02 6,297.76 6,296.02 6,297.68 66,662.5K
14:26 6,301.27 6,305.56 6,301.27 6,304.07 110,483.9K
14:27 6,303.48 6,308.80 6,303.48 6,305.86 116,149.1K
14:28 6,305.43 6,308.86 6,305.43 6,306.54 54,009.5K
14:29 6,306.15 6,306.24 6,305.10 6,305.43 43,231.5K
14:30 6,304.49 6,309.91 6,304.49 6,307.79 86,230.8K
14:31 6,308.75 6,316.05 6,308.63 6,315.56 328,185.0K
14:32 6,317.30 6,317.95 6,316.96 6,317.95 97,346.1K
14:33 6,318.37 6,318.55 6,313.27 6,313.27 96,687.1K
14:34 6,312.30 6,312.89 6,311.05 6,311.83 73,588.9K
14:35 6,312.26 6,313.16 6,311.11 6,311.99 96,698.8K
14:36 6,312.85 6,313.78 6,311.94 6,313.78 80,363.1K
14:37 6,312.90 6,312.90 6,307.23 6,307.84 65,950.3K
14:38 6,308.03 6,308.03 6,304.24 6,304.82 51,196.6K
14:39 6,304.56 6,305.47 6,304.02 6,304.93 32,329.4K
14:40 6,305.44 6,305.44 6,302.04 6,302.04 60,595.0K
14:41 6,302.57 6,302.57 6,299.97 6,300.38 118,366.8K
14:42 6,299.62 6,300.18 6,298.60 6,299.77 80,620.2K
14:43 6,300.74 6,302.37 6,300.42 6,301.86 30,588.1K
14:44 6,302.47 6,303.27 6,301.88 6,303.27 21,781.0K
14:45 6,303.88 6,305.51 6,301.46 6,301.50 64,575.6K
14:46 6,301.25 6,301.31 6,299.83 6,301.31 60,812.1K
14:47 6,300.90 6,301.61 6,300.90 6,301.46 33,242.8K
14:48 6,300.40 6,300.40 6,296.40 6,296.93 69,453.8K
14:49 6,297.09 6,300.59 6,297.07 6,300.04 46,487.6K
14:50 6,300.38 6,300.38 6,294.97 6,294.97 42,791.8K
14:51 6,295.14 6,295.14 6,290.94 6,292.57 85,182.5K
14:52 6,292.72 6,294.47 6,292.34 6,292.49 60,423.9K
14:53 6,292.99 6,295.42 6,292.64 6,294.62 34,670.3K
14:54 6,294.95 6,295.42 6,293.54 6,295.34 55,754.9K
14:55 6,296.77 6,298.87 6,296.77 6,298.62 49,225.6K
14:56 6,298.92 6,302.42 6,298.92 6,302.42 70,918.2K
14:57 6,303.64 6,304.96 6,303.64 6,304.66 58,070.7K
14:58 6,304.30 6,304.30 6,302.91 6,303.30 21,718.7K
14:59 6,303.63 6,304.85 6,303.58 6,304.83 30,491.2K
15:00 6,306.25 6,309.38 6,306.25 6,309.38 77,194.4K
15:01 6,309.45 6,312.49 6,309.45 6,312.49 139,933.1K
15:02 6,312.20 6,312.32 6,310.45 6,310.90 134,307.1K
15:03 6,310.95 6,310.99 6,309.64 6,309.64 54,328.7K
15:04 6,310.02 6,310.11 6,306.21 6,306.65 77,502.2K
15:05 6,306.39 6,308.05 6,306.39 6,307.48 78,846.1K
15:06 6,307.99 6,308.34 6,307.58 6,307.92 47,220.0K
15:07 6,308.29 6,308.29 6,307.26 6,307.39 48,686.1K
15:08 6,307.45 6,307.62 6,307.22 6,307.53 29,512.0K
15:09 6,307.23 6,309.88 6,307.17 6,309.11 79,689.6K
15:10 6,308.65 6,309.52 6,307.73 6,308.22 50,588.5K
15:11 6,308.34 6,309.75 6,308.34 6,309.45 49,994.0K
15:12 6,309.50 6,310.30 6,309.13 6,309.91 50,057.7K
15:13 6,310.10 6,311.73 6,310.01 6,311.41 73,842.3K
15:14 6,310.86 6,311.33 6,310.61 6,311.22 48,742.9K
15:15 6,311.18 6,313.31 6,311.18 6,312.95 204,600.7K
15:16 6,311.80 6,314.93 6,311.80 6,314.72 107,158.8K
15:17 6,314.15 6,314.23 6,311.08 6,311.11 67,450.8K
15:18 6,310.63 6,310.66 6,305.46 6,306.15 103,443.9K
15:19 6,306.22 6,306.22 6,298.65 6,298.65 263,850.0K
15:20 6,297.90 6,298.68 6,294.05 6,294.05 139,391.3K
15:21 6,294.03 6,294.03 6,290.13 6,291.66 204,425.5K
15:22 6,291.53 6,291.53 6,285.62 6,285.62 240,760.4K
15:23 6,285.56 6,290.00 6,285.56 6,290.00 63,388.7K
15:24 6,290.16 6,291.40 6,289.84 6,291.20 59,668.8K
15:25 6,292.11 6,294.43 6,291.90 6,294.12 47,070.4K
15:26 6,294.19 6,295.78 6,293.51 6,295.36 80,702.8K
15:27 6,294.93 6,295.03 6,293.39 6,293.39 34,908.9K
15:28 6,293.00 6,294.28 6,292.75 6,294.13 68,530.5K
15:29 6,294.55 6,295.52 6,293.89 6,293.89 51,942.9K
15:30 6,294.84 6,295.13 6,291.17 6,291.17 96,187.5K
15:31 6,290.55 6,291.91 6,290.38 6,291.77 134,859.5K
15:32 6,291.68 6,292.79 6,285.76 6,285.76 143,361.1K
15:33 6,285.98 6,288.73 6,285.98 6,287.73 130,664.2K
15:34 6,287.60 6,287.68 6,285.34 6,287.51 110,220.8K
15:35 6,287.18 6,290.14 6,287.18 6,289.62 48,993.6K
15:36 6,289.07 6,292.17 6,289.07 6,290.54 49,186.2K
15:37 6,292.50 6,295.30 6,292.50 6,294.81 127,044.8K
15:38 6,294.92 6,295.82 6,293.94 6,295.73 82,962.1K
15:39 6,295.34 6,295.34 6,292.21 6,292.21 96,847.0K
15:40 6,291.76 6,291.76 6,289.64 6,290.35 78,888.6K
15:41 6,290.54 6,292.56 6,290.54 6,290.64 203,512.8K
15:42 6,291.12 6,292.38 6,289.35 6,289.67 264,511.8K
15:43 6,288.65 6,289.22 6,285.59 6,285.59 139,473.7K
15:44 6,285.99 6,286.08 6,283.33 6,283.33 104,521.2K
15:45 6,284.07 6,284.67 6,283.79 6,283.99 94,297.4K
15:46 6,283.79 6,283.79 6,281.42 6,281.58 116,550.6K
15:47 6,281.87 6,284.76 6,281.68 6,284.48 148,374.3K
15:48 6,283.12 6,283.98 6,281.51 6,282.17 121,600.4K
15:49 6,282.02 6,282.16 6,281.39 6,281.57 92,620.0K
15:50 6,280.98 6,282.36 6,280.98 6,282.10 74,544.2K
15:51 6,282.71 6,286.82 6,282.71 6,286.59 152,934.5K
15:52 6,288.61 6,293.24 6,288.61 6,290.77 126,456.4K
15:53 6,292.58 6,294.23 6,292.58 6,294.05 62,917.1K
15:54 6,293.95 6,304.40 6,291.71 6,304.40 286,001.5K
15:55 6,304.93 6,305.51 6,302.96 6,302.97 163,021.4K
15:56 6,303.01 6,303.01 6,298.40 6,299.95 96,046.4K
15:57 6,299.71 6,299.71 6,293.66 6,294.14 63,131.6K
15:58 6,294.19 6,297.80 6,294.19 6,297.52 40,679.7K
15:59 6,298.70 6,299.45 6,295.70 6,295.70 109,482.9K
16:00 6,299.35 6,303.45 6,299.20 6,303.45 164,193.0K
16:01 6,302.12 6,307.56 6,301.62 6,307.56 248,689.1K
16:02 6,307.88 6,307.88 6,305.37 6,306.23 134,626.2K
16:03 6,306.59 6,307.78 6,306.59 6,307.07 110,179.0K
16:04 6,307.47 6,312.25 6,307.47 6,310.46 130,191.4K
16:05 6,310.20 6,310.20 6,307.01 6,309.76 103,405.4K
16:06 6,309.37 6,312.59 6,308.87 6,312.04 103,472.2K
16:07 6,311.55 6,312.28 6,310.00 6,310.05 53,911.5K
16:08 6,310.62 6,310.62 6,307.10 6,307.54 70,538.9K
16:09 6,307.51 6,307.59 6,303.61 6,304.39 108,722.2K
16:10 6,304.16 6,304.46 6,303.57 6,304.29 67,683.0K
16:11 6,303.90 6,304.22 6,302.73 6,303.73 61,137.8K
16:12 6,303.46 6,303.72 6,302.36 6,302.79 96,973.4K
16:13 6,302.05 6,303.86 6,301.84 6,303.86 53,519.8K
16:14 6,302.81 6,304.56 6,302.74 6,304.56 36,090.5K
16:15 6,304.18 6,304.18 6,302.02 6,302.68 47,227.9K
16:16 6,304.22 6,308.43 6,303.33 6,307.99 186,426.7K
16:17 6,308.05 6,308.82 6,306.41 6,306.41 74,892.4K
16:18 6,309.39 6,311.36 6,309.39 6,311.03 111,943.7K
16:19 6,310.63 6,311.56 6,309.51 6,311.28 43,914.9K
16:20 6,311.97 6,321.44 6,311.96 6,321.39 325,882.8K
16:21 6,321.15 6,321.63 6,319.98 6,321.63 127,858.2K
16:22 6,321.71 6,321.87 6,320.65 6,321.87 103,008.3K
16:23 6,323.04 6,323.38 6,321.51 6,321.74 85,959.1K
16:24 6,322.27 6,325.00 6,321.83 6,323.03 195,337.2K
16:25 6,321.93 6,322.01 6,319.30 6,321.57 111,508.1K
16:26 6,320.53 6,322.25 6,320.53 6,321.43 39,965.8K
16:27 6,322.06 6,322.06 6,318.45 6,319.42 107,205.0K
16:28 6,320.33 6,320.67 6,319.65 6,320.67 54,519.3K
16:29 6,320.62 6,320.62 6,319.35 6,319.85 50,393.4K
16:30 6,321.07 6,321.57 6,320.49 6,320.49 49,364.3K
16:31 6,320.31 6,320.31 6,315.81 6,315.81 98,139.2K
16:32 6,315.62 6,317.07 6,315.60 6,316.70 46,062.4K
16:33 6,317.44 6,317.72 6,315.02 6,315.11 56,238.1K
16:34 6,314.49 6,314.62 6,309.49 6,309.70 116,833.2K
16:35 6,309.90 6,312.06 6,309.49 6,310.46 104,375.0K
16:36 6,308.11 6,310.72 6,308.11 6,310.21 175,256.6K
16:37 6,310.43 6,310.43 6,308.64 6,308.79 34,161.8K
16:38 6,308.90 6,308.90 6,307.62 6,307.81 37,414.5K
16:39 6,307.79 6,307.79 6,302.39 6,302.61 117,058.2K
16:40 6,302.90 6,308.78 6,302.90 6,308.78 66,406.1K
16:41 6,309.77 6,310.30 6,308.22 6,308.86 43,808.0K
16:42 6,309.02 6,309.95 6,308.32 6,309.93 39,703.7K
16:43 6,309.75 6,310.63 6,309.34 6,310.51 41,559.4K
16:44 6,310.26 6,310.26 6,308.60 6,309.19 93,738.0K
16:45 6,309.42 6,310.43 6,309.42 6,310.43 36,921.7K
16:46 6,310.55 6,312.23 6,310.55 6,311.50 69,465.8K
16:47 6,312.19 6,312.71 6,310.26 6,310.26 66,005.0K
16:48 6,310.30 6,313.65 6,310.06 6,313.24 44,513.7K
16:49 6,313.03 6,313.03 6,311.38 6,312.18 65,153.4K
16:50 6,312.29 6,312.29 6,310.81 6,310.84 68,015.9K
16:51 6,310.96 6,311.60 6,310.18 6,310.38 36,168.1K
16:52 6,310.09 6,311.18 6,309.79 6,311.18 88,380.9K
16:53 6,310.97 6,310.97 6,309.86 6,310.26 111,293.0K
16:54 6,310.97 6,310.97 6,305.41 6,305.51 123,285.4K
16:55 6,306.41 6,310.06 6,306.33 6,310.01 69,345.8K
16:56 6,310.18 6,311.48 6,309.18 6,309.18 113,159.7K
16:57 6,309.57 6,311.27 6,309.57 6,310.57 99,573.5K
16:58 6,310.96 6,313.36 6,310.55 6,313.09 87,813.7K
16:59 6,313.33 6,313.35 6,311.93 6,312.29 67,154.9K
17:00 6,312.66 6,313.51 6,311.64 6,311.64 95,841.4K
17:01 6,312.20 6,313.44 6,311.65 6,313.44 76,815.1K
17:02 6,313.45 6,314.25 6,311.13 6,311.13 123,064.9K
17:03 6,312.35 6,312.50 6,310.94 6,312.01 128,421.7K
17:04 6,313.54 6,314.99 6,311.76 6,312.04 176,587.1K
17:05 6,312.34 6,313.13 6,309.48 6,309.48 139,567.3K
17:06 6,309.77 6,309.77 6,307.84 6,307.84 76,111.1K
17:07 6,307.68 6,307.86 6,302.49 6,303.25 225,728.2K
17:08 6,303.63 6,303.86 6,302.63 6,303.12 96,607.7K
17:09 6,302.69 6,303.35 6,301.36 6,302.94 80,388.1K
17:10 6,302.44 6,304.21 6,302.35 6,302.94 138,561.6K
17:11 6,302.71 6,305.40 6,302.71 6,305.40 148,828.2K
17:12 6,305.52 6,308.39 6,305.52 6,307.44 104,520.3K
17:13 6,307.58 6,307.58 6,305.00 6,306.05 79,445.7K
17:14 6,305.45 6,305.58 6,303.96 6,304.30 41,554.9K
17:15 6,304.35 6,305.09 6,304.07 6,304.63 41,029.2K
17:16 6,305.13 6,305.37 6,303.01 6,303.01 23,844.1K
17:17 6,303.12 6,303.23 6,298.72 6,298.72 90,898.0K
17:18 6,297.45 6,297.45 6,293.42 6,293.42 195,475.0K
17:19 6,293.96 6,297.88 6,293.96 6,297.45 133,878.0K
17:20 6,297.63 6,298.90 6,297.63 6,297.81 192,920.2K
17:21 6,298.06 6,298.06 6,296.42 6,297.77 62,405.8K
17:22 6,298.11 6,300.00 6,298.11 6,298.56 79,116.0K
17:23 6,298.57 6,299.90 6,297.96 6,299.90 54,683.1K
17:24 6,298.93 6,300.92 6,298.93 6,300.92 91,573.3K
17:25 6,300.64 6,301.15 6,299.51 6,301.03 83,349.6K
17:26 6,300.93 6,300.93 6,299.77 6,299.77 86,314.3K
17:27 6,300.63 6,301.01 6,299.17 6,299.40 42,338.9K
17:28 6,299.58 6,299.58 6,297.99 6,298.35 100,941.7K
17:29 6,296.83 6,298.76 6,296.83 6,298.17 68,482.2K
17:30 6,298.29 6,298.29 6,296.93 6,297.02 72,358.5K
17:31 6,297.02 6,297.02 6,296.35 6,296.46 46,553.1K
17:32 6,296.30 6,297.23 6,296.30 6,296.41 64,407.6K
17:33 6,296.27 6,297.26 6,295.92 6,295.92 52,393.1K
17:34 6,296.54 6,298.72 6,296.54 6,298.72 138,465.8K
17:35 6,298.91 6,301.86 6,298.40 6,301.63 88,989.8K
17:36 6,301.34 6,301.34 6,299.86 6,300.59 56,697.5K
17:37 6,302.90 6,309.23 6,302.90 6,309.23 326,962.7K
17:38 6,309.00 6,310.78 6,308.31 6,308.79 189,829.7K
17:39 6,308.10 6,310.87 6,308.10 6,310.29 101,594.6K
17:40 6,311.44 6,322.38 6,311.29 6,322.38 566,900.8K
17:41 6,322.55 6,330.75 6,322.55 6,327.92 658,376.3K
17:42 6,327.50 6,332.10 6,327.50 6,331.53 296,430.2K
17:43 6,330.90 6,330.90 6,328.67 6,329.21 220,079.3K
17:44 6,329.41 6,333.34 6,328.54 6,333.14 353,069.2K
17:45 6,333.92 6,344.41 6,333.92 6,344.41 586,283.1K
17:46 6,344.06 6,344.09 6,342.58 6,343.21 224,407.5K
17:47 6,343.03 6,343.03 6,339.41 6,339.60 263,216.8K
17:48 6,340.08 6,340.08 6,338.35 6,338.35 238,368.7K
17:49 6,338.85 6,343.82 6,338.85 6,343.58 204,680.7K
17:50 6,344.56 6,344.56 6,340.95 6,340.95 229,316.7K
17:51 6,341.60 6,342.37 6,338.23 6,340.29 191,624.3K
17:52 6,339.43 6,339.43 6,337.29 6,337.29 114,495.4K
17:53 6,335.18 6,335.69 6,334.39 6,334.39 134,295.7K
17:54 6,334.84 6,340.34 6,334.66 6,338.70 117,494.0K
17:55 6,337.87 6,341.05 6,337.87 6,341.05 97,078.2K
17:56 6,341.02 6,341.36 6,340.18 6,341.03 148,206.1K
17:57 6,341.18 6,341.52 6,339.88 6,340.25 128,349.9K
17:58 6,338.74 6,342.89 6,338.51 6,342.89 188,325.0K
17:59 6,342.41 6,342.51 6,340.73 6,342.02 107,426.1K
18:00 6,343.95 6,346.21 6,343.95 6,345.83 158,517.4K
18:01 6,346.12 6,346.70 6,344.64 6,344.72 150,046.0K
18:02 6,344.69 6,344.69 6,339.24 6,339.33 162,509.0K
18:03 6,339.43 6,339.87 6,337.89 6,338.86 133,374.1K
18:04 6,339.01 6,339.01 6,334.20 6,334.20 100,161.9K
18:05 6,335.19 6,336.26 6,334.57 6,334.57 99,744.4K
18:06 6,335.64 6,335.64 6,332.95 6,333.16 75,614.1K
18:07 6,333.09 6,333.25 6,326.43 6,327.79 286,513.7K
18:08 6,328.30 6,329.09 6,327.84 6,327.84 85,551.8K
18:09 6,328.92 6,330.53 6,326.11 6,330.53 74,358.7K
18:10 6,330.32 6,330.32 6,327.94 6,327.94 95,258.1K
18:11 6,327.86 6,330.61 6,327.77 6,330.61 37,751.2K
18:12 6,330.05 6,333.20 6,330.04 6,333.16 39,620.7K
18:13 6,332.62 6,333.43 6,332.48 6,332.69 37,021.7K
18:14 6,332.67 6,334.03 6,331.00 6,334.03 72,075.9K
18:15 6,333.55 6,334.23 6,331.49 6,331.49 41,662.5K
18:16 6,330.30 6,331.31 6,329.60 6,329.66 57,965.0K
18:17 6,329.40 6,330.89 6,329.35 6,330.89 107,036.6K
18:18 6,331.35 6,331.35 6,329.60 6,329.60 70,610.7K
18:19 6,329.77 6,329.97 6,329.25 6,329.31 66,495.8K
18:20 6,328.72 6,329.54 6,328.72 6,329.19 101,803.0K
18:21 6,329.61 6,329.61 6,328.14 6,328.14 44,747.4K
18:22 6,328.38 6,329.45 6,326.52 6,326.52 98,921.8K
18:23 6,326.64 6,326.64 6,320.23 6,320.77 281,199.1K
18:24 6,320.18 6,320.18 6,317.90 6,317.90 153,659.0K
18:25 6,317.94 6,317.94 6,313.50 6,313.50 207,622.7K
18:26 6,313.87 6,317.12 6,313.87 6,314.96 162,400.1K
18:27 6,314.69 6,315.98 6,314.69 6,315.61 78,713.1K
18:28 6,314.89 6,317.24 6,314.81 6,316.53 86,216.7K
18:29 6,316.87 6,319.72 6,316.87 6,319.72 58,249.4K
18:30 6,319.26 6,319.85 6,317.37 6,317.37 97,868.6K
18:31 6,316.32 6,316.62 6,315.42 6,315.50 87,242.0K
18:32 6,315.56 6,315.56 6,313.61 6,313.61 67,853.3K
18:33 6,313.86 6,314.34 6,312.30 6,312.30 43,119.0K
18:34 6,312.71 6,314.05 6,312.47 6,313.35 43,040.4K
18:35 6,313.15 6,314.48 6,312.91 6,313.07 49,093.2K
18:36 6,314.36 6,315.13 6,312.59 6,312.59 78,140.9K
18:37 6,310.66 6,310.66 6,308.57 6,309.33 183,647.5K
18:38 6,310.28 6,311.00 6,309.96 6,310.24 91,153.3K
18:39 6,310.06 6,310.26 6,309.52 6,309.95 113,519.1K
18:40 6,309.98 6,309.98 6,309.98 6,309.98 5,704.1K
18:51 6,310.29 6,310.29 6,310.29 6,310.29 129,752.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible