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 6,338.78 6,361.21 6,338.78 6,361.21 94,092.7K
09:51 6,359.42 6,360.62 6,359.32 6,360.23 88,367.6K
09:52 6,360.64 6,360.64 6,351.18 6,353.79 121,580.8K
09:53 6,353.39 6,356.36 6,353.39 6,355.29 60,102.4K
09:54 6,356.66 6,356.66 6,352.88 6,352.88 174,505.5K
09:55 6,353.77 6,355.29 6,351.74 6,354.89 67,451.4K
09:56 6,356.38 6,362.24 6,356.38 6,361.37 90,101.2K
09:57 6,361.57 6,362.49 6,357.88 6,359.27 86,307.3K
09:58 6,358.59 6,359.92 6,358.37 6,359.85 46,645.3K
09:59 6,360.08 6,361.32 6,359.61 6,361.32 68,614.7K
10:00 6,360.45 6,360.45 6,352.52 6,357.32 180,273.3K
10:01 6,364.68 6,366.79 6,357.27 6,357.27 334,634.1K
10:02 6,356.91 6,356.91 6,350.23 6,351.33 236,387.5K
10:03 6,351.87 6,351.87 6,346.87 6,350.82 201,321.0K
10:04 6,351.01 6,351.50 6,343.89 6,344.64 196,806.2K
10:05 6,344.20 6,354.95 6,342.77 6,354.14 232,856.7K
10:06 6,355.15 6,358.79 6,355.08 6,357.52 156,136.1K
10:07 6,357.11 6,367.12 6,355.56 6,355.56 286,296.5K
10:08 6,354.55 6,358.64 6,348.88 6,358.64 315,469.7K
10:09 6,358.40 6,362.17 6,358.40 6,359.06 112,749.2K
10:10 6,360.35 6,360.35 6,357.22 6,357.89 57,149.8K
10:11 6,357.35 6,357.35 6,355.96 6,357.07 55,064.3K
10:12 6,357.36 6,363.99 6,357.36 6,363.99 106,175.8K
10:13 6,366.54 6,368.98 6,365.46 6,368.63 101,604.6K
10:14 6,367.29 6,369.80 6,365.70 6,369.69 100,614.6K
10:15 6,370.03 6,370.03 6,366.49 6,366.66 92,952.0K
10:16 6,365.96 6,366.78 6,364.70 6,365.93 69,663.0K
10:17 6,365.87 6,367.46 6,365.41 6,365.74 80,158.8K
10:18 6,365.51 6,365.51 6,363.19 6,363.28 83,512.3K
10:19 6,362.81 6,362.81 6,358.82 6,360.88 107,238.3K
10:20 6,360.08 6,360.08 6,357.27 6,357.54 81,305.6K
10:21 6,359.00 6,361.28 6,359.00 6,360.23 104,999.0K
10:22 6,361.48 6,364.24 6,361.18 6,364.05 62,803.5K
10:23 6,366.35 6,366.90 6,364.33 6,364.33 114,875.5K
10:24 6,362.98 6,362.98 6,359.71 6,359.71 119,578.2K
10:25 6,360.30 6,363.89 6,360.30 6,363.64 55,113.2K
10:26 6,363.67 6,364.09 6,361.69 6,362.79 136,109.6K
10:27 6,362.89 6,365.68 6,362.37 6,365.68 49,192.0K
10:28 6,366.38 6,366.38 6,364.37 6,365.52 85,039.5K
10:29 6,365.26 6,365.46 6,363.86 6,363.86 66,469.4K
10:30 6,364.28 6,364.28 6,362.60 6,363.22 67,688.8K
10:31 6,363.35 6,364.32 6,362.91 6,363.66 51,125.1K
10:32 6,363.45 6,363.45 6,359.89 6,360.59 146,043.7K
10:33 6,361.41 6,362.21 6,360.82 6,362.11 33,978.3K
10:34 6,361.94 6,362.31 6,361.46 6,361.73 33,594.4K
10:35 6,362.07 6,363.12 6,360.99 6,363.12 48,181.0K
10:36 6,363.04 6,365.95 6,363.04 6,365.93 80,000.0K
10:37 6,365.54 6,366.00 6,365.07 6,365.23 34,156.3K
10:38 6,366.35 6,366.75 6,366.20 6,366.20 35,923.4K
10:39 6,367.61 6,368.13 6,366.68 6,367.80 174,435.2K
10:40 6,367.60 6,369.97 6,367.47 6,369.50 59,452.8K
10:41 6,369.62 6,373.43 6,369.62 6,372.94 102,858.9K
10:42 6,372.50 6,372.83 6,372.12 6,372.83 51,633.6K
10:43 6,372.45 6,372.56 6,371.99 6,371.99 51,288.7K
10:44 6,371.68 6,372.00 6,371.39 6,371.75 95,430.7K
10:45 6,371.63 6,373.61 6,370.14 6,373.61 160,440.0K
10:46 6,373.77 6,373.77 6,367.39 6,367.39 189,661.2K
10:47 6,367.41 6,367.41 6,364.05 6,364.24 108,104.3K
10:48 6,362.17 6,362.17 6,351.49 6,351.49 372,346.6K
10:49 6,350.18 6,352.73 6,350.18 6,352.61 229,651.8K
10:50 6,352.58 6,353.84 6,349.42 6,349.42 153,165.8K
10:51 6,349.83 6,350.46 6,344.09 6,344.09 130,583.0K
10:52 6,343.24 6,343.24 6,336.07 6,337.41 391,785.5K
10:53 6,337.70 6,341.41 6,337.70 6,340.32 197,888.0K
10:54 6,341.12 6,343.59 6,339.88 6,339.96 134,179.9K
10:55 6,340.30 6,346.66 6,340.30 6,346.23 111,251.3K
10:56 6,346.70 6,348.16 6,346.58 6,346.89 96,849.7K
10:57 6,345.89 6,350.50 6,345.50 6,349.82 98,724.8K
10:58 6,350.57 6,352.19 6,349.43 6,349.43 63,208.7K
10:59 6,349.08 6,350.00 6,348.87 6,350.00 62,665.0K
11:00 6,347.44 6,349.65 6,345.28 6,348.93 115,803.5K
11:01 6,349.15 6,350.20 6,348.30 6,349.84 55,879.5K
11:02 6,350.01 6,350.01 6,344.00 6,344.66 133,101.3K
11:03 6,344.60 6,347.28 6,343.84 6,346.80 56,098.1K
11:04 6,347.37 6,348.56 6,346.68 6,348.56 95,116.4K
11:05 6,348.15 6,351.01 6,348.15 6,349.81 75,744.0K
11:06 6,350.06 6,350.06 6,349.12 6,349.25 35,387.4K
11:07 6,348.91 6,348.91 6,340.48 6,340.59 129,067.2K
11:08 6,340.93 6,341.00 6,338.27 6,338.27 143,628.0K
11:09 6,338.20 6,341.79 6,337.98 6,341.08 74,187.8K
11:10 6,342.72 6,342.72 6,337.54 6,337.54 235,760.8K
11:11 6,337.83 6,339.86 6,333.26 6,333.38 285,995.7K
11:12 6,332.37 6,332.37 6,326.61 6,326.86 283,466.8K
11:13 6,327.63 6,332.37 6,327.63 6,331.99 152,736.6K
11:14 6,333.03 6,338.09 6,333.03 6,337.98 109,288.3K
11:15 6,337.83 6,337.83 6,329.45 6,329.47 102,801.4K
11:16 6,329.81 6,331.74 6,329.51 6,330.94 66,659.2K
11:17 6,330.64 6,332.12 6,330.39 6,332.12 40,733.6K
11:18 6,332.53 6,333.29 6,331.80 6,331.89 85,841.7K
11:19 6,332.22 6,333.28 6,329.87 6,329.87 80,480.9K
11:20 6,329.46 6,330.05 6,329.29 6,329.55 107,874.9K
11:21 6,331.36 6,333.20 6,330.67 6,333.20 109,238.4K
11:22 6,333.15 6,333.15 6,331.10 6,331.71 46,567.0K
11:23 6,330.62 6,330.62 6,329.95 6,330.61 47,111.1K
11:24 6,329.88 6,330.60 6,319.99 6,319.99 409,476.5K
11:25 6,319.46 6,324.53 6,318.47 6,324.19 229,043.8K
11:26 6,324.54 6,328.78 6,324.54 6,328.56 96,541.0K
11:27 6,329.10 6,329.32 6,328.21 6,328.94 66,713.3K
11:28 6,329.12 6,331.29 6,329.12 6,330.98 94,996.7K
11:29 6,331.36 6,331.65 6,330.04 6,330.97 35,426.8K
11:30 6,330.53 6,331.22 6,330.11 6,330.20 31,218.7K
11:31 6,329.73 6,330.92 6,329.73 6,330.70 38,900.1K
11:32 6,331.09 6,331.54 6,330.81 6,331.30 45,943.2K
11:33 6,331.17 6,335.07 6,331.17 6,334.91 68,190.3K
11:34 6,336.07 6,339.69 6,336.07 6,339.69 129,263.4K
11:35 6,341.04 6,341.82 6,340.72 6,341.45 155,426.2K
11:36 6,341.02 6,343.04 6,340.44 6,342.95 82,906.6K
11:37 6,342.79 6,342.79 6,339.79 6,339.79 45,943.1K
11:38 6,339.70 6,340.85 6,339.70 6,340.54 34,277.4K
11:39 6,340.76 6,340.81 6,337.11 6,337.11 51,522.1K
11:40 6,336.77 6,338.71 6,336.77 6,337.25 36,106.6K
11:41 6,336.89 6,337.18 6,335.12 6,335.63 67,662.8K
11:42 6,336.52 6,337.20 6,335.77 6,336.36 30,972.6K
11:43 6,336.28 6,337.95 6,336.28 6,336.98 26,651.0K
11:44 6,336.93 6,338.39 6,336.93 6,337.96 47,729.3K
11:45 6,337.77 6,340.78 6,337.77 6,340.65 43,616.8K
11:46 6,341.37 6,343.16 6,340.85 6,343.16 93,927.8K
11:47 6,343.30 6,351.27 6,343.30 6,351.23 156,690.7K
11:48 6,350.56 6,350.56 6,347.69 6,348.20 50,463.9K
11:49 6,348.32 6,350.03 6,348.30 6,349.29 57,209.7K
11:50 6,348.81 6,348.81 6,344.59 6,344.59 152,707.6K
11:51 6,345.21 6,345.79 6,343.56 6,344.41 63,163.7K
11:52 6,344.05 6,344.05 6,341.28 6,341.28 77,416.1K
11:53 6,341.42 6,342.26 6,341.15 6,342.26 70,795.2K
11:54 6,342.89 6,345.37 6,342.72 6,344.41 70,891.8K
11:55 6,343.51 6,344.59 6,342.55 6,342.55 47,978.8K
11:56 6,343.96 6,343.96 6,340.41 6,340.41 67,663.7K
11:57 6,339.01 6,339.01 6,337.88 6,337.89 42,412.9K
11:58 6,338.15 6,339.26 6,335.00 6,335.52 53,399.4K
11:59 6,335.53 6,335.79 6,335.15 6,335.79 57,048.2K
12:00 6,337.75 6,339.05 6,336.78 6,339.05 42,921.2K
12:01 6,339.27 6,343.49 6,339.27 6,342.90 44,468.8K
12:02 6,343.65 6,345.39 6,342.52 6,342.52 47,073.1K
12:03 6,342.43 6,343.63 6,341.98 6,343.32 70,102.8K
12:04 6,342.93 6,342.93 6,340.10 6,341.54 109,772.1K
12:05 6,341.14 6,341.45 6,337.07 6,337.07 191,159.8K
12:06 6,336.49 6,336.81 6,333.72 6,333.95 143,111.2K
12:07 6,334.13 6,336.84 6,334.13 6,336.68 66,940.3K
12:08 6,336.80 6,337.50 6,334.98 6,334.98 123,155.4K
12:09 6,335.38 6,335.38 6,327.52 6,327.52 205,971.4K
12:10 6,328.30 6,328.89 6,327.37 6,327.48 133,841.0K
12:11 6,327.30 6,330.27 6,327.30 6,328.02 78,855.7K
12:12 6,328.53 6,328.53 6,326.15 6,326.41 99,296.4K
12:13 6,326.88 6,329.26 6,326.84 6,329.21 66,942.7K
12:14 6,329.82 6,330.54 6,329.25 6,329.65 39,080.7K
12:15 6,329.63 6,331.05 6,329.63 6,330.78 70,306.7K
12:16 6,330.52 6,331.60 6,330.50 6,331.42 54,855.2K
12:17 6,331.62 6,336.06 6,331.62 6,336.06 107,296.1K
12:18 6,336.79 6,339.46 6,336.48 6,339.46 83,858.7K
12:19 6,339.64 6,345.24 6,339.64 6,345.24 104,284.3K
12:20 6,345.30 6,345.40 6,340.69 6,340.69 77,917.7K
12:21 6,340.68 6,341.48 6,340.36 6,340.93 28,542.4K
12:22 6,340.52 6,340.52 6,338.42 6,338.93 36,970.0K
12:23 6,338.41 6,338.78 6,338.33 6,338.41 20,903.5K
12:24 6,338.90 6,341.32 6,338.89 6,341.25 32,455.1K
12:25 6,341.21 6,351.56 6,341.21 6,351.56 117,579.2K
12:26 6,351.59 6,360.58 6,350.11 6,360.58 242,076.5K
12:27 6,360.26 6,363.91 6,359.98 6,361.57 191,862.4K
12:28 6,357.19 6,358.05 6,353.33 6,353.33 92,496.1K
12:29 6,353.14 6,360.14 6,353.14 6,359.48 113,151.6K
12:30 6,360.16 6,360.37 6,357.95 6,358.25 152,191.6K
12:31 6,358.04 6,358.84 6,354.51 6,354.51 89,533.5K
12:32 6,355.64 6,357.29 6,354.59 6,356.99 47,262.5K
12:33 6,355.09 6,355.98 6,355.09 6,355.30 38,538.1K
12:34 6,355.49 6,358.88 6,355.03 6,358.81 50,486.6K
12:35 6,362.79 6,366.52 6,362.79 6,364.87 150,862.5K
12:36 6,364.41 6,364.41 6,363.14 6,364.14 118,432.1K
12:37 6,364.42 6,365.05 6,364.02 6,365.02 49,416.0K
12:38 6,366.13 6,367.94 6,366.13 6,366.99 127,813.2K
12:39 6,367.13 6,370.96 6,367.13 6,370.96 95,947.5K
12:40 6,370.29 6,370.56 6,369.03 6,370.56 104,127.7K
12:41 6,370.56 6,375.92 6,370.56 6,373.19 189,249.0K
12:42 6,373.21 6,373.21 6,370.27 6,370.61 105,565.8K
12:43 6,370.87 6,371.17 6,368.85 6,369.19 52,498.0K
12:44 6,369.07 6,369.19 6,367.70 6,367.70 108,921.0K
12:45 6,366.35 6,366.35 6,362.89 6,362.89 67,050.4K
12:46 6,362.49 6,362.49 6,360.24 6,360.25 72,630.0K
12:47 6,361.05 6,361.74 6,360.74 6,361.38 64,073.9K
12:48 6,361.54 6,361.54 6,358.94 6,359.90 64,739.5K
12:49 6,360.85 6,362.09 6,360.85 6,361.99 125,462.9K
12:50 6,362.98 6,364.94 6,361.82 6,364.94 92,008.6K
12:51 6,365.12 6,366.53 6,365.12 6,366.53 56,261.5K
12:52 6,366.49 6,367.41 6,365.97 6,365.97 65,398.6K
12:53 6,366.03 6,371.78 6,366.03 6,371.78 81,986.8K
12:54 6,373.93 6,379.83 6,373.93 6,379.01 275,016.4K
12:55 6,377.81 6,378.58 6,376.86 6,377.00 107,883.2K
12:56 6,376.84 6,376.84 6,375.42 6,376.02 69,412.0K
12:57 6,375.83 6,376.55 6,375.47 6,376.18 92,606.4K
12:58 6,378.01 6,382.99 6,378.01 6,382.99 201,185.4K
12:59 6,384.86 6,386.49 6,383.49 6,384.71 328,516.4K
13:00 6,384.89 6,385.82 6,384.76 6,384.84 151,105.9K
13:01 6,384.64 6,384.64 6,381.10 6,381.49 127,514.7K
13:02 6,381.15 6,381.15 6,377.88 6,378.70 170,422.3K
13:03 6,378.16 6,379.52 6,377.24 6,378.25 86,804.3K
13:04 6,377.05 6,379.18 6,377.05 6,378.98 101,665.2K
13:05 6,380.08 6,380.08 6,379.57 6,379.77 82,895.3K
13:06 6,380.16 6,381.41 6,380.16 6,380.69 104,515.1K
13:07 6,381.56 6,383.37 6,381.50 6,383.37 129,249.1K
13:08 6,383.83 6,384.98 6,383.25 6,383.25 85,839.0K
13:09 6,383.88 6,384.79 6,383.78 6,384.71 60,682.3K
13:10 6,383.26 6,383.26 6,374.07 6,374.07 213,217.3K
13:11 6,374.14 6,374.14 6,369.92 6,370.58 121,199.5K
13:12 6,370.90 6,375.23 6,370.90 6,375.23 88,041.6K
13:13 6,376.92 6,376.92 6,375.06 6,375.90 68,743.7K
13:14 6,375.79 6,375.99 6,374.57 6,374.80 37,486.4K
13:15 6,374.69 6,379.75 6,374.68 6,379.75 58,661.9K
13:16 6,379.18 6,379.18 6,373.61 6,373.61 64,353.0K
13:17 6,373.54 6,373.54 6,371.23 6,371.69 63,277.7K
13:18 6,372.07 6,373.02 6,371.93 6,372.42 49,103.7K
13:19 6,373.42 6,373.44 6,372.20 6,372.21 43,858.8K
13:20 6,372.72 6,375.59 6,372.72 6,375.15 42,559.6K
13:21 6,375.18 6,377.03 6,375.18 6,377.03 33,979.6K
13:22 6,376.95 6,376.95 6,375.45 6,376.68 70,799.4K
13:23 6,376.37 6,377.37 6,376.37 6,377.05 61,768.9K
13:24 6,377.62 6,377.62 6,376.57 6,376.57 62,950.1K
13:25 6,376.42 6,376.42 6,375.46 6,375.60 48,245.0K
13:26 6,375.41 6,375.41 6,373.15 6,373.98 70,217.4K
13:27 6,373.64 6,373.64 6,370.46 6,371.42 50,833.5K
13:28 6,371.39 6,371.39 6,368.79 6,369.21 77,493.9K
13:29 6,370.33 6,371.92 6,370.33 6,371.92 39,344.2K
13:30 6,371.14 6,374.49 6,370.85 6,374.49 75,761.7K
13:31 6,374.12 6,376.27 6,374.12 6,376.27 52,449.4K
13:32 6,376.83 6,378.67 6,376.78 6,378.67 109,355.4K
13:33 6,378.63 6,382.06 6,378.63 6,382.06 54,492.3K
13:34 6,382.36 6,384.21 6,382.36 6,382.85 103,437.2K
13:35 6,383.04 6,386.36 6,383.04 6,385.74 117,339.7K
13:36 6,385.21 6,387.00 6,385.21 6,386.96 124,794.3K
13:37 6,388.41 6,389.39 6,388.03 6,388.59 137,344.7K
13:38 6,389.82 6,389.82 6,388.55 6,388.64 87,142.7K
13:39 6,387.76 6,388.14 6,387.31 6,387.64 80,446.4K
13:40 6,387.83 6,388.44 6,385.50 6,385.50 58,991.6K
13:41 6,386.02 6,386.02 6,383.72 6,384.31 67,353.0K
13:42 6,384.26 6,384.30 6,378.91 6,379.41 98,372.6K
13:43 6,380.96 6,384.29 6,380.96 6,383.07 86,352.6K
13:44 6,383.08 6,384.42 6,382.87 6,383.21 59,451.0K
13:45 6,383.50 6,384.43 6,383.33 6,384.33 32,228.1K
13:46 6,384.37 6,385.20 6,383.92 6,383.92 25,330.5K
13:47 6,384.15 6,384.20 6,379.85 6,379.85 77,022.2K
13:48 6,380.05 6,382.64 6,379.40 6,382.64 96,812.0K
13:49 6,383.06 6,383.06 6,380.54 6,380.55 39,860.3K
13:50 6,380.33 6,380.33 6,378.24 6,378.24 60,874.8K
13:51 6,377.56 6,378.03 6,376.61 6,376.83 41,145.4K
13:52 6,376.82 6,377.70 6,376.50 6,377.15 39,229.5K
13:53 6,376.91 6,377.97 6,376.88 6,377.97 43,341.4K
13:54 6,377.65 6,378.40 6,377.64 6,378.40 25,586.0K
13:55 6,378.24 6,378.84 6,377.67 6,377.67 54,071.9K
13:56 6,377.72 6,378.04 6,377.38 6,377.90 27,941.3K
13:57 6,377.59 6,377.74 6,377.15 6,377.59 42,561.9K
13:58 6,376.56 6,376.56 6,374.42 6,374.42 82,533.3K
13:59 6,373.42 6,374.23 6,372.93 6,373.51 71,968.8K
14:00 6,369.14 6,378.10 6,369.14 6,377.69 202,372.7K
14:01 6,377.09 6,379.10 6,373.92 6,378.45 172,775.2K
14:02 6,377.85 6,378.58 6,374.42 6,375.29 83,439.8K
14:03 6,374.80 6,380.20 6,374.08 6,380.20 285,955.6K
14:04 6,380.82 6,385.58 6,380.82 6,385.58 236,618.3K
14:05 6,387.03 6,390.81 6,384.79 6,388.51 319,926.8K
14:06 6,388.84 6,389.80 6,384.55 6,384.59 185,437.7K
14:07 6,384.34 6,390.55 6,384.34 6,390.55 145,058.6K
14:08 6,389.79 6,391.03 6,387.98 6,387.98 137,926.5K
14:09 6,387.78 6,389.62 6,387.43 6,387.43 114,009.2K
14:10 6,386.73 6,386.91 6,379.10 6,379.10 147,712.1K
14:11 6,379.93 6,380.17 6,376.68 6,376.73 184,363.4K
14:12 6,376.30 6,377.21 6,373.86 6,374.32 152,240.9K
14:13 6,373.44 6,373.63 6,370.52 6,372.77 120,398.2K
14:14 6,373.98 6,373.98 6,371.02 6,371.02 99,216.4K
14:15 6,371.38 6,374.64 6,369.55 6,369.55 120,374.1K
14:16 6,369.28 6,373.15 6,369.28 6,373.15 62,250.1K
14:17 6,373.25 6,373.30 6,371.57 6,371.57 133,811.1K
14:18 6,371.77 6,375.26 6,370.47 6,370.47 104,486.9K
14:19 6,370.28 6,370.48 6,369.03 6,369.88 91,155.4K
14:20 6,370.26 6,372.68 6,369.06 6,372.52 50,517.7K
14:21 6,373.04 6,373.98 6,372.54 6,373.56 62,172.7K
14:22 6,373.13 6,373.13 6,371.19 6,371.82 71,408.3K
14:23 6,372.00 6,373.25 6,369.42 6,369.42 75,920.9K
14:24 6,370.65 6,370.65 6,366.91 6,368.15 101,974.5K
14:25 6,368.21 6,368.43 6,365.97 6,365.97 51,179.6K
14:26 6,364.58 6,367.71 6,364.58 6,367.54 128,968.6K
14:27 6,366.84 6,371.15 6,366.84 6,370.57 33,091.8K
14:28 6,370.69 6,371.47 6,369.79 6,371.47 25,000.4K
14:29 6,371.23 6,374.12 6,371.23 6,373.74 70,353.4K
14:30 6,373.39 6,373.48 6,370.82 6,370.82 28,298.7K
14:31 6,370.10 6,371.19 6,370.01 6,370.14 22,286.7K
14:32 6,371.45 6,371.60 6,369.94 6,370.87 38,925.0K
14:33 6,370.13 6,370.13 6,368.31 6,368.73 62,632.6K
14:34 6,368.88 6,372.56 6,368.88 6,372.06 34,986.7K
14:35 6,372.47 6,374.80 6,372.47 6,374.47 54,768.2K
14:36 6,374.28 6,374.49 6,373.71 6,373.71 23,834.7K
14:37 6,373.17 6,376.27 6,373.17 6,376.19 69,286.7K
14:38 6,376.48 6,376.72 6,375.27 6,375.67 51,786.9K
14:39 6,375.62 6,375.67 6,372.81 6,373.70 45,052.6K
14:40 6,374.44 6,376.36 6,374.33 6,376.36 40,518.9K
14:41 6,376.73 6,377.39 6,376.58 6,377.28 40,824.4K
14:42 6,377.56 6,378.84 6,377.04 6,378.84 52,350.5K
14:43 6,379.44 6,382.42 6,379.44 6,382.04 89,397.0K
14:44 6,381.70 6,383.97 6,381.70 6,382.92 59,995.2K
14:45 6,384.18 6,385.27 6,384.18 6,384.88 77,523.6K
14:46 6,384.47 6,384.47 6,379.77 6,379.89 104,681.3K
14:47 6,380.43 6,382.13 6,380.16 6,382.13 49,495.3K
14:48 6,382.13 6,382.13 6,380.52 6,380.52 25,961.8K
14:49 6,380.09 6,382.21 6,380.09 6,382.21 24,092.0K
14:50 6,382.80 6,382.80 6,382.05 6,382.30 39,835.3K
14:51 6,381.74 6,382.92 6,381.56 6,381.56 33,866.5K
14:52 6,380.94 6,383.39 6,380.36 6,383.39 104,062.1K
14:53 6,383.97 6,388.96 6,383.97 6,388.53 127,601.9K
14:54 6,388.67 6,388.83 6,386.14 6,386.43 45,581.5K
14:55 6,385.66 6,386.69 6,384.57 6,385.31 36,709.8K
14:56 6,385.05 6,386.85 6,385.05 6,386.51 67,583.1K
14:57 6,386.25 6,386.25 6,382.13 6,382.13 71,979.7K
14:58 6,382.57 6,383.27 6,379.76 6,380.02 147,319.7K
14:59 6,380.56 6,381.69 6,379.90 6,380.83 150,700.3K
15:00 6,380.71 6,383.47 6,370.73 6,383.27 405,537.2K
15:01 6,378.05 6,381.64 6,377.38 6,379.52 244,734.3K
15:02 6,380.96 6,382.08 6,375.66 6,375.66 180,359.8K
15:03 6,371.68 6,372.42 6,369.10 6,369.96 188,037.9K
15:04 6,369.88 6,372.77 6,369.83 6,371.71 186,394.8K
15:05 6,371.95 6,375.94 6,371.29 6,371.29 152,440.3K
15:06 6,370.85 6,371.39 6,368.84 6,369.35 103,169.9K
15:07 6,369.41 6,374.60 6,369.41 6,374.37 84,389.1K
15:08 6,372.86 6,374.88 6,372.31 6,373.31 173,499.1K
15:09 6,373.17 6,373.17 6,370.52 6,370.84 93,830.9K
15:10 6,370.51 6,370.51 6,369.33 6,369.78 85,081.4K
15:11 6,370.41 6,372.83 6,370.29 6,370.29 149,701.9K
15:12 6,370.38 6,371.81 6,369.08 6,369.25 88,447.5K
15:13 6,368.62 6,371.17 6,368.61 6,371.17 85,622.2K
15:14 6,373.68 6,377.10 6,372.69 6,376.37 93,242.3K
15:15 6,374.62 6,375.92 6,374.62 6,374.76 42,746.1K
15:16 6,374.49 6,383.07 6,374.43 6,383.01 292,147.1K
15:17 6,383.44 6,385.12 6,381.15 6,385.12 112,578.1K
15:18 6,383.65 6,383.65 6,381.59 6,381.82 74,554.5K
15:19 6,381.63 6,381.63 6,379.39 6,379.39 76,968.8K
15:20 6,378.53 6,380.97 6,378.53 6,380.97 53,772.2K
15:21 6,380.53 6,382.81 6,380.53 6,382.43 90,517.0K
15:22 6,380.96 6,380.96 6,378.52 6,379.61 72,004.8K
15:23 6,379.08 6,379.62 6,377.63 6,377.63 78,282.9K
15:24 6,377.51 6,380.38 6,377.51 6,380.38 51,612.4K
15:25 6,380.45 6,389.87 6,380.45 6,389.87 240,366.8K
15:26 6,386.97 6,387.94 6,386.32 6,387.53 92,934.8K
15:27 6,388.72 6,394.21 6,388.72 6,393.98 156,421.7K
15:28 6,393.58 6,412.25 6,392.80 6,412.25 663,423.5K
15:29 6,411.68 6,414.61 6,411.13 6,414.61 527,538.6K
15:30 6,414.42 6,414.42 6,405.68 6,405.68 452,592.2K
15:31 6,405.79 6,405.79 6,396.76 6,396.86 270,667.3K
15:32 6,397.14 6,401.60 6,397.14 6,400.43 105,838.2K
15:33 6,399.72 6,401.27 6,399.13 6,401.27 126,016.4K
15:34 6,401.53 6,404.45 6,401.53 6,401.79 165,525.4K
15:35 6,402.08 6,402.46 6,399.99 6,400.28 306,677.1K
15:36 6,399.90 6,402.78 6,399.71 6,402.78 118,183.7K
15:37 6,400.72 6,400.72 6,399.14 6,400.67 193,559.0K
15:38 6,402.07 6,404.49 6,401.87 6,403.46 130,193.9K
15:39 6,403.33 6,403.33 6,399.43 6,399.43 259,466.3K
15:40 6,400.40 6,400.89 6,398.40 6,398.40 228,504.5K
15:41 6,397.79 6,397.79 6,392.96 6,393.32 180,170.2K
15:42 6,394.64 6,398.70 6,394.64 6,398.70 77,991.4K
15:43 6,398.36 6,400.31 6,398.36 6,399.08 75,193.0K
15:44 6,398.22 6,398.89 6,396.64 6,398.70 92,716.7K
15:45 6,398.96 6,400.48 6,398.96 6,399.86 72,739.8K
15:46 6,399.98 6,400.76 6,397.67 6,398.68 119,887.1K
15:47 6,398.43 6,398.92 6,396.76 6,398.66 66,102.9K
15:48 6,398.98 6,399.25 6,397.98 6,398.56 107,676.1K
15:49 6,399.03 6,403.60 6,399.03 6,403.21 158,172.1K
15:50 6,403.20 6,403.49 6,400.91 6,403.34 82,378.3K
15:51 6,402.61 6,402.61 6,397.70 6,398.75 480,793.7K
15:52 6,399.15 6,400.46 6,398.92 6,399.20 122,969.2K
15:53 6,399.02 6,400.66 6,399.02 6,400.56 66,096.2K
15:54 6,400.38 6,405.36 6,400.38 6,405.12 150,581.1K
15:55 6,405.64 6,405.64 6,400.60 6,400.60 104,360.8K
15:56 6,400.39 6,406.49 6,400.39 6,402.72 189,328.0K
15:57 6,402.84 6,402.84 6,399.18 6,399.18 88,164.0K
15:58 6,398.85 6,399.26 6,398.49 6,398.94 62,921.0K
15:59 6,398.95 6,399.58 6,397.84 6,398.43 79,903.9K
16:00 6,397.59 6,402.36 6,397.59 6,402.36 106,310.4K
16:01 6,401.60 6,401.60 6,396.08 6,396.08 103,753.2K
16:02 6,396.66 6,396.66 6,391.15 6,391.15 118,601.7K
16:03 6,390.94 6,392.34 6,389.82 6,390.31 133,674.4K
16:04 6,390.50 6,392.85 6,390.48 6,392.29 84,886.7K
16:05 6,392.51 6,401.91 6,392.51 6,401.19 201,288.4K
16:06 6,400.68 6,402.08 6,399.68 6,399.99 75,295.9K
16:07 6,401.04 6,401.15 6,399.10 6,399.30 72,947.7K
16:08 6,398.95 6,403.19 6,397.98 6,402.19 114,941.3K
16:09 6,402.63 6,402.63 6,400.27 6,400.69 99,103.3K
16:10 6,402.09 6,402.09 6,400.02 6,401.14 137,756.8K
16:11 6,400.44 6,410.90 6,400.44 6,410.75 329,396.4K
16:12 6,410.11 6,412.67 6,408.80 6,411.44 147,720.7K
16:13 6,415.49 6,418.25 6,415.49 6,418.25 217,566.2K
16:14 6,418.71 6,423.63 6,417.43 6,423.63 281,867.5K
16:15 6,423.45 6,423.58 6,418.35 6,419.03 233,080.7K
16:16 6,418.30 6,418.30 6,416.11 6,416.30 131,160.4K
16:17 6,417.54 6,418.12 6,415.51 6,415.51 88,827.3K
16:18 6,415.44 6,415.61 6,414.78 6,414.78 73,482.8K
16:19 6,415.10 6,418.47 6,415.10 6,418.07 130,164.2K
16:20 6,417.77 6,418.00 6,416.34 6,417.01 64,044.2K
16:21 6,416.81 6,418.50 6,416.81 6,417.53 127,111.4K
16:22 6,417.12 6,417.64 6,415.87 6,416.62 164,268.3K
16:23 6,417.33 6,418.49 6,416.77 6,417.31 125,031.7K
16:24 6,417.52 6,417.72 6,413.94 6,413.94 113,273.3K
16:25 6,415.53 6,415.53 6,413.50 6,414.05 136,184.5K
16:26 6,413.41 6,414.63 6,412.90 6,412.99 145,275.2K
16:27 6,412.74 6,413.47 6,412.74 6,413.44 68,485.3K
16:28 6,413.23 6,414.99 6,412.06 6,414.99 116,075.0K
16:29 6,414.46 6,415.01 6,414.08 6,414.15 52,798.5K
16:30 6,413.83 6,414.81 6,412.61 6,412.61 65,089.0K
16:31 6,413.00 6,413.57 6,409.38 6,410.80 75,208.1K
16:32 6,409.91 6,411.20 6,408.82 6,410.49 66,929.9K
16:33 6,409.95 6,409.95 6,404.33 6,404.42 279,545.4K
16:34 6,403.12 6,403.12 6,399.48 6,399.88 104,047.3K
16:35 6,399.68 6,403.87 6,399.68 6,403.49 90,229.7K
16:36 6,403.16 6,414.19 6,403.16 6,413.06 140,443.7K
16:37 6,413.16 6,413.16 6,410.70 6,411.99 60,171.6K
16:38 6,411.90 6,411.94 6,408.53 6,408.53 32,244.1K
16:39 6,407.93 6,413.33 6,407.91 6,412.96 107,608.5K
16:40 6,412.41 6,412.88 6,410.80 6,410.80 70,518.7K
16:41 6,410.11 6,410.88 6,409.75 6,409.79 71,992.4K
16:42 6,410.44 6,411.06 6,410.44 6,410.98 39,150.5K
16:43 6,410.36 6,411.04 6,409.39 6,409.57 31,075.8K
16:44 6,410.20 6,410.39 6,409.10 6,409.50 63,376.1K
16:45 6,409.71 6,411.64 6,409.71 6,411.48 51,956.2K
16:46 6,411.26 6,414.47 6,411.26 6,413.37 120,318.3K
16:47 6,413.92 6,416.66 6,413.92 6,416.27 64,877.2K
16:48 6,416.59 6,418.61 6,416.59 6,417.68 132,065.9K
16:49 6,417.77 6,420.97 6,417.77 6,420.39 168,903.4K
16:50 6,419.73 6,422.29 6,418.93 6,422.17 349,742.8K
16:51 6,422.24 6,426.56 6,422.24 6,426.56 510,760.1K
16:52 6,425.87 6,425.87 6,422.49 6,422.49 221,628.5K
16:53 6,421.89 6,421.89 6,417.78 6,418.22 179,021.9K
16:54 6,417.05 6,417.82 6,414.14 6,415.36 110,200.8K
16:55 6,415.87 6,416.20 6,415.19 6,416.02 50,416.1K
16:56 6,416.13 6,417.05 6,415.00 6,416.22 81,598.1K
16:57 6,416.37 6,416.50 6,415.58 6,415.59 69,057.4K
16:58 6,414.28 6,414.28 6,412.05 6,412.18 119,619.8K
16:59 6,412.74 6,414.74 6,412.74 6,413.89 66,777.7K
17:00 6,415.00 6,415.09 6,412.74 6,414.03 77,954.2K
17:01 6,415.06 6,415.82 6,414.95 6,415.28 53,872.1K
17:02 6,415.31 6,415.31 6,413.24 6,414.42 83,074.8K
17:03 6,415.18 6,415.18 6,414.05 6,414.05 71,575.4K
17:04 6,414.46 6,417.99 6,414.46 6,417.99 86,099.7K
17:05 6,418.11 6,418.11 6,415.68 6,416.55 88,602.0K
17:06 6,416.49 6,416.49 6,415.54 6,415.54 49,892.0K
17:07 6,415.47 6,415.47 6,412.20 6,412.46 81,316.3K
17:08 6,412.95 6,413.13 6,412.47 6,412.53 43,826.6K
17:09 6,412.21 6,412.38 6,410.43 6,410.43 75,331.6K
17:10 6,410.53 6,413.84 6,408.81 6,413.84 106,590.3K
17:11 6,412.32 6,419.61 6,412.32 6,419.46 195,505.0K
17:12 6,418.33 6,418.54 6,414.53 6,414.53 64,122.5K
17:13 6,414.84 6,414.84 6,411.22 6,411.80 36,025.0K
17:14 6,412.54 6,413.02 6,408.70 6,408.81 160,496.0K
17:15 6,409.21 6,409.37 6,407.96 6,407.96 75,041.9K
17:16 6,406.81 6,406.81 6,398.97 6,398.97 276,687.9K
17:17 6,399.77 6,399.77 6,397.33 6,397.44 113,475.9K
17:18 6,397.55 6,398.02 6,396.04 6,397.92 193,576.4K
17:19 6,397.97 6,399.89 6,397.38 6,397.38 126,750.7K
17:20 6,396.75 6,396.75 6,393.87 6,394.99 155,715.4K
17:21 6,395.26 6,396.72 6,395.26 6,395.45 88,863.9K
17:22 6,396.35 6,396.83 6,394.56 6,394.92 67,126.6K
17:23 6,394.96 6,395.01 6,390.85 6,391.03 128,434.3K
17:24 6,391.18 6,392.94 6,389.98 6,390.08 96,681.5K
17:25 6,390.03 6,392.44 6,390.03 6,392.40 93,013.1K
17:26 6,392.86 6,393.80 6,391.92 6,393.79 45,787.2K
17:27 6,394.67 6,396.21 6,394.67 6,395.69 61,965.0K
17:28 6,395.78 6,397.89 6,395.68 6,397.89 55,572.2K
17:29 6,396.92 6,397.02 6,395.11 6,395.26 45,553.8K
17:30 6,394.83 6,394.83 6,393.90 6,393.90 73,801.3K
17:31 6,393.91 6,394.16 6,392.33 6,392.75 46,951.5K
17:32 6,392.88 6,392.88 6,390.61 6,390.61 79,318.2K
17:33 6,390.65 6,390.65 6,389.04 6,389.51 48,280.3K
17:34 6,389.68 6,392.03 6,388.82 6,388.82 138,469.7K
17:35 6,389.03 6,391.43 6,388.87 6,391.43 58,289.2K
17:36 6,391.01 6,394.12 6,391.01 6,393.50 60,182.8K
17:37 6,394.19 6,394.75 6,393.06 6,393.06 60,299.6K
17:38 6,393.98 6,395.63 6,393.98 6,395.23 52,512.0K
17:39 6,395.07 6,395.07 6,392.25 6,392.92 51,032.8K
17:40 6,392.52 6,393.87 6,392.52 6,393.80 30,741.1K
17:41 6,393.24 6,393.25 6,390.91 6,390.91 36,079.0K
17:42 6,392.13 6,392.13 6,390.66 6,391.11 46,458.8K
17:43 6,391.25 6,395.10 6,391.04 6,395.01 89,901.6K
17:44 6,395.27 6,396.69 6,395.27 6,395.81 62,272.1K
17:45 6,396.08 6,396.08 6,393.60 6,393.60 30,062.9K
17:46 6,394.51 6,396.83 6,394.51 6,396.83 52,590.7K
17:47 6,397.11 6,397.71 6,396.15 6,396.48 36,309.6K
17:48 6,396.70 6,396.70 6,393.56 6,393.56 84,604.2K
17:49 6,393.41 6,393.41 6,390.99 6,390.99 87,371.1K
17:50 6,390.63 6,393.57 6,390.63 6,392.96 52,097.3K
17:51 6,392.62 6,395.21 6,392.62 6,394.90 50,644.0K
17:52 6,394.91 6,394.91 6,392.94 6,392.94 59,502.1K
17:53 6,392.90 6,393.22 6,390.31 6,390.31 55,832.2K
17:54 6,390.19 6,390.19 6,388.66 6,389.08 55,991.3K
17:55 6,389.29 6,392.13 6,389.29 6,392.13 50,295.0K
17:56 6,392.76 6,396.66 6,392.76 6,396.66 76,731.2K
17:57 6,397.59 6,398.46 6,396.46 6,396.48 79,056.8K
17:58 6,396.24 6,402.33 6,396.24 6,402.33 89,479.0K
17:59 6,401.46 6,402.81 6,400.00 6,400.77 88,465.7K
18:00 6,400.66 6,401.72 6,400.38 6,401.58 57,568.6K
18:01 6,400.79 6,400.93 6,399.41 6,399.41 43,521.0K
18:02 6,399.12 6,399.12 6,396.88 6,396.88 45,122.0K
18:03 6,397.47 6,397.77 6,397.21 6,397.76 37,095.8K
18:04 6,397.95 6,397.95 6,395.71 6,397.22 51,811.0K
18:05 6,397.35 6,398.23 6,397.00 6,398.02 36,190.1K
18:06 6,398.31 6,398.31 6,396.53 6,397.44 27,979.6K
18:07 6,397.57 6,397.57 6,396.53 6,396.72 29,983.8K
18:08 6,396.02 6,396.60 6,394.46 6,394.76 54,273.8K
18:09 6,395.53 6,395.89 6,395.15 6,395.24 28,131.4K
18:10 6,395.28 6,395.64 6,394.39 6,394.39 93,825.5K
18:11 6,394.36 6,394.68 6,387.19 6,388.48 410,163.2K
18:12 6,389.13 6,389.53 6,387.92 6,389.35 138,846.2K
18:13 6,389.13 6,389.38 6,386.23 6,386.23 100,741.8K
18:14 6,384.68 6,387.61 6,384.68 6,387.61 75,020.8K
18:15 6,386.98 6,386.98 6,382.53 6,385.08 79,343.7K
18:16 6,383.91 6,386.33 6,383.91 6,386.33 58,142.6K
18:17 6,385.81 6,385.81 6,379.53 6,380.03 132,041.6K
18:18 6,380.41 6,382.47 6,379.79 6,381.23 92,274.4K
18:19 6,380.96 6,380.96 6,379.86 6,380.43 49,975.0K
18:20 6,380.18 6,381.03 6,379.00 6,379.60 81,239.8K
18:21 6,379.64 6,379.64 6,376.75 6,376.87 82,482.2K
18:22 6,376.86 6,376.90 6,373.35 6,373.35 90,147.5K
18:23 6,371.77 6,371.77 6,367.92 6,368.56 385,039.0K
18:24 6,368.69 6,368.69 6,356.13 6,359.24 899,331.3K
18:25 6,360.21 6,360.21 6,353.72 6,355.97 418,020.7K
18:26 6,356.23 6,358.06 6,346.90 6,346.90 307,070.3K
18:27 6,342.19 6,350.95 6,340.93 6,350.18 539,818.7K
18:28 6,348.69 6,352.68 6,347.10 6,351.51 212,326.3K
18:29 6,352.17 6,359.94 6,352.17 6,359.94 188,836.4K
18:30 6,360.22 6,360.22 6,349.02 6,349.02 278,107.9K
18:31 6,352.82 6,354.10 6,351.16 6,354.10 104,918.9K
18:32 6,354.44 6,354.44 6,347.97 6,350.76 238,182.5K
18:33 6,351.11 6,352.68 6,349.29 6,352.68 137,145.5K
18:34 6,353.94 6,355.11 6,352.25 6,354.55 173,674.8K
18:35 6,354.70 6,354.70 6,351.29 6,351.29 260,761.6K
18:36 6,351.97 6,352.59 6,350.66 6,351.43 162,848.2K
18:37 6,351.67 6,354.59 6,350.92 6,354.49 160,748.8K
18:38 6,355.37 6,357.92 6,354.79 6,357.92 154,550.0K
18:39 6,358.15 6,359.86 6,357.36 6,359.75 137,008.4K
18:40 6,359.15 6,359.15 6,359.15 6,359.15 10,403.3K
18:51 6,358.73 6,358.73 6,358.73 6,358.73 125,076.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible