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 6,378.82 6,379.88 6,377.93 6,377.93 68,026.5K
09:51 6,378.05 6,379.26 6,377.99 6,379.26 33,856.5K
09:52 6,379.43 6,379.66 6,377.71 6,377.71 75,375.7K
09:53 6,376.69 6,380.34 6,376.17 6,380.12 72,685.2K
09:54 6,380.77 6,381.12 6,379.34 6,379.49 53,296.2K
09:55 6,380.04 6,381.45 6,379.96 6,381.14 82,655.1K
09:56 6,380.79 6,380.79 6,379.42 6,379.81 32,920.5K
09:57 6,378.47 6,383.10 6,378.47 6,383.10 91,750.7K
09:58 6,383.08 6,384.72 6,383.08 6,383.52 68,821.1K
09:59 6,383.08 6,389.82 6,383.08 6,389.82 137,414.4K
10:00 6,389.20 6,390.06 6,383.75 6,383.75 137,574.4K
10:01 6,382.70 6,385.84 6,380.69 6,380.69 105,664.6K
10:02 6,378.20 6,380.40 6,376.59 6,379.70 148,677.1K
10:03 6,378.98 6,381.60 6,377.72 6,377.72 77,034.1K
10:04 6,376.75 6,377.22 6,374.32 6,376.55 85,834.1K
10:05 6,374.91 6,374.91 6,371.01 6,371.43 192,824.8K
10:06 6,371.23 6,378.73 6,371.04 6,378.73 71,081.2K
10:07 6,384.36 6,385.85 6,383.57 6,384.43 112,442.6K
10:08 6,382.77 6,384.14 6,382.77 6,383.85 94,242.6K
10:09 6,384.86 6,385.00 6,381.49 6,382.20 114,696.1K
10:10 6,380.77 6,380.77 6,375.87 6,378.56 63,989.7K
10:11 6,378.04 6,378.04 6,373.49 6,373.61 52,448.6K
10:12 6,373.02 6,373.12 6,371.49 6,371.66 60,430.3K
10:13 6,372.92 6,373.13 6,367.82 6,367.82 109,701.1K
10:14 6,368.72 6,373.82 6,368.42 6,373.74 119,864.4K
10:15 6,375.92 6,377.44 6,372.72 6,377.44 67,750.0K
10:16 6,377.28 6,377.80 6,376.12 6,377.03 53,690.0K
10:17 6,377.62 6,379.64 6,377.12 6,379.33 54,632.3K
10:18 6,377.81 6,378.17 6,373.20 6,373.83 34,190.3K
10:19 6,371.80 6,375.85 6,371.61 6,375.85 84,716.2K
10:20 6,376.21 6,378.56 6,375.56 6,378.38 46,879.2K
10:21 6,378.40 6,379.33 6,377.21 6,379.24 45,610.2K
10:22 6,378.28 6,380.57 6,377.96 6,380.57 41,823.3K
10:23 6,381.62 6,382.09 6,379.31 6,379.31 78,317.9K
10:24 6,379.37 6,380.28 6,376.09 6,380.28 126,444.9K
10:25 6,380.35 6,382.48 6,380.18 6,382.48 55,584.0K
10:26 6,384.12 6,392.10 6,384.12 6,392.10 165,560.0K
10:27 6,390.23 6,390.62 6,389.30 6,389.97 72,701.1K
10:28 6,389.44 6,389.44 6,386.89 6,387.04 70,717.6K
10:29 6,386.08 6,387.16 6,385.28 6,387.16 45,233.0K
10:30 6,386.12 6,386.12 6,383.04 6,383.29 91,465.4K
10:31 6,384.01 6,384.01 6,381.01 6,381.50 87,209.0K
10:32 6,381.84 6,388.34 6,381.84 6,387.97 68,621.7K
10:33 6,387.91 6,391.26 6,387.82 6,391.26 65,531.3K
10:34 6,392.37 6,392.37 6,390.65 6,391.10 45,048.4K
10:35 6,391.18 6,394.31 6,391.18 6,394.31 115,339.6K
10:36 6,395.09 6,395.10 6,394.13 6,394.61 68,925.6K
10:37 6,394.62 6,394.62 6,391.55 6,391.64 68,490.6K
10:38 6,392.12 6,393.12 6,391.39 6,392.84 45,949.7K
10:39 6,392.14 6,392.14 6,389.86 6,390.19 44,767.2K
10:40 6,389.85 6,390.12 6,389.08 6,389.28 38,473.5K
10:41 6,389.50 6,390.37 6,389.50 6,390.37 26,262.3K
10:42 6,390.13 6,391.34 6,390.13 6,391.34 32,379.1K
10:43 6,391.20 6,391.30 6,386.21 6,387.97 108,362.0K
10:44 6,387.64 6,387.76 6,386.05 6,386.32 52,139.5K
10:45 6,385.01 6,385.01 6,383.63 6,384.23 111,766.9K
10:46 6,384.50 6,388.13 6,383.08 6,388.13 49,553.9K
10:47 6,388.54 6,394.33 6,388.14 6,394.17 181,222.9K
10:48 6,393.06 6,394.86 6,392.91 6,394.86 115,614.0K
10:49 6,395.24 6,395.82 6,393.82 6,394.01 166,574.3K
10:50 6,394.42 6,394.78 6,393.72 6,394.59 61,624.2K
10:51 6,394.95 6,395.02 6,390.69 6,391.20 78,421.9K
10:52 6,391.57 6,394.60 6,391.57 6,393.98 52,781.8K
10:53 6,393.35 6,394.88 6,393.35 6,393.98 47,345.3K
10:54 6,394.73 6,394.73 6,393.33 6,393.39 73,395.3K
10:55 6,394.72 6,394.73 6,393.39 6,393.39 74,644.7K
10:56 6,394.09 6,397.66 6,394.09 6,397.24 132,719.6K
10:57 6,396.40 6,397.33 6,393.34 6,393.34 244,922.1K
10:58 6,393.30 6,397.04 6,392.76 6,397.04 117,385.1K
10:59 6,396.19 6,396.70 6,395.37 6,396.32 51,199.7K
11:00 6,396.60 6,402.13 6,396.27 6,401.88 152,937.1K
11:01 6,402.61 6,404.90 6,402.47 6,404.89 140,722.1K
11:02 6,405.34 6,407.17 6,405.10 6,407.16 128,850.7K
11:03 6,406.80 6,412.45 6,406.80 6,412.45 233,988.6K
11:04 6,412.47 6,414.17 6,411.91 6,414.17 223,126.8K
11:05 6,414.71 6,416.84 6,414.55 6,416.84 162,766.1K
11:06 6,417.35 6,417.35 6,413.45 6,413.45 170,317.5K
11:07 6,410.73 6,410.81 6,407.40 6,408.43 214,138.0K
11:08 6,408.61 6,409.57 6,408.45 6,409.42 91,567.1K
11:09 6,409.69 6,410.57 6,407.34 6,407.34 98,446.5K
11:10 6,406.13 6,406.13 6,403.28 6,403.70 109,385.3K
11:11 6,403.55 6,403.77 6,401.19 6,402.06 99,946.8K
11:12 6,402.50 6,402.50 6,397.47 6,397.47 94,976.0K
11:13 6,396.40 6,400.10 6,396.17 6,400.01 96,272.8K
11:14 6,400.48 6,400.78 6,399.22 6,400.78 51,445.2K
11:15 6,400.50 6,401.11 6,398.29 6,398.29 32,019.5K
11:16 6,398.54 6,398.60 6,397.62 6,397.62 51,220.5K
11:17 6,397.23 6,397.38 6,393.53 6,394.51 84,021.4K
11:18 6,392.47 6,393.84 6,391.76 6,393.84 108,958.7K
11:19 6,393.65 6,394.62 6,392.97 6,394.30 62,987.0K
11:20 6,393.10 6,394.38 6,392.94 6,392.94 133,299.8K
11:21 6,392.42 6,396.65 6,392.42 6,396.65 57,780.5K
11:22 6,397.36 6,399.46 6,397.36 6,398.78 42,902.2K
11:23 6,398.77 6,398.77 6,396.87 6,397.36 29,280.4K
11:24 6,398.62 6,398.62 6,397.67 6,398.50 26,565.8K
11:25 6,398.95 6,401.52 6,398.72 6,401.52 67,177.8K
11:26 6,401.03 6,401.67 6,401.03 6,401.51 45,128.5K
11:27 6,402.11 6,402.11 6,400.88 6,401.31 28,384.4K
11:28 6,400.79 6,401.35 6,398.91 6,398.91 46,455.3K
11:29 6,398.14 6,398.61 6,395.68 6,395.69 126,475.6K
11:30 6,394.90 6,394.94 6,393.77 6,394.03 61,280.2K
11:31 6,393.67 6,393.67 6,391.88 6,391.94 48,542.1K
11:32 6,391.68 6,391.70 6,390.43 6,390.43 102,660.3K
11:33 6,390.13 6,390.13 6,387.45 6,387.45 68,854.1K
11:34 6,387.07 6,387.07 6,384.23 6,385.07 133,316.4K
11:35 6,385.85 6,387.58 6,385.76 6,386.21 119,518.7K
11:36 6,386.66 6,386.78 6,386.11 6,386.43 46,079.2K
11:37 6,386.58 6,389.84 6,386.58 6,389.84 41,870.4K
11:38 6,389.76 6,393.99 6,389.76 6,392.94 68,931.2K
11:39 6,393.16 6,394.74 6,392.77 6,394.22 55,586.4K
11:40 6,393.77 6,393.77 6,390.12 6,390.12 26,668.2K
11:41 6,390.63 6,391.02 6,390.03 6,390.49 31,338.5K
11:42 6,390.18 6,394.70 6,390.18 6,394.15 34,685.4K
11:43 6,394.59 6,394.84 6,394.02 6,394.02 20,135.1K
11:44 6,394.25 6,394.86 6,393.64 6,393.64 65,012.6K
11:45 6,393.84 6,393.84 6,392.91 6,393.18 23,064.4K
11:46 6,393.93 6,394.41 6,393.65 6,393.88 14,277.0K
11:47 6,393.50 6,393.78 6,388.73 6,388.73 96,012.1K
11:48 6,388.99 6,390.00 6,388.95 6,390.00 55,115.7K
11:49 6,391.01 6,391.23 6,389.89 6,389.89 17,320.4K
11:50 6,390.62 6,391.49 6,388.76 6,388.76 33,184.1K
11:51 6,387.70 6,388.35 6,387.33 6,387.88 82,684.0K
11:52 6,389.62 6,391.82 6,389.34 6,391.51 69,271.4K
11:53 6,390.80 6,397.93 6,390.80 6,397.86 52,217.0K
11:54 6,397.26 6,400.56 6,397.26 6,400.56 66,665.3K
11:55 6,399.90 6,401.62 6,399.59 6,401.50 52,047.4K
11:56 6,401.29 6,402.81 6,401.29 6,402.15 44,494.9K
11:57 6,402.56 6,403.12 6,402.14 6,402.44 40,325.6K
11:58 6,402.84 6,402.84 6,400.64 6,400.97 24,611.6K
11:59 6,401.16 6,402.18 6,401.16 6,402.18 30,250.0K
12:00 6,401.83 6,402.48 6,399.70 6,399.70 47,961.4K
12:01 6,398.77 6,398.93 6,397.52 6,397.57 50,721.7K
12:02 6,397.66 6,403.93 6,397.57 6,403.93 264,316.2K
12:03 6,404.91 6,405.21 6,403.82 6,403.82 152,007.5K
12:04 6,403.73 6,406.41 6,403.73 6,406.20 173,802.4K
12:05 6,406.49 6,406.67 6,405.21 6,405.26 60,498.9K
12:06 6,405.63 6,406.44 6,405.11 6,405.41 56,955.6K
12:07 6,405.32 6,405.44 6,404.33 6,404.33 88,185.9K
12:08 6,404.73 6,407.19 6,404.52 6,407.08 88,577.6K
12:09 6,406.81 6,407.20 6,406.42 6,406.83 40,439.4K
12:10 6,406.43 6,407.44 6,405.95 6,407.44 89,703.6K
12:11 6,407.44 6,407.44 6,406.27 6,406.27 37,280.1K
12:12 6,406.31 6,406.82 6,405.97 6,406.67 109,722.2K
12:13 6,406.24 6,408.22 6,406.05 6,408.22 53,479.4K
12:14 6,407.87 6,408.20 6,407.41 6,407.82 68,757.7K
12:15 6,407.99 6,408.00 6,406.97 6,408.00 73,349.5K
12:16 6,407.87 6,408.28 6,407.05 6,408.08 104,670.4K
12:17 6,407.62 6,409.34 6,407.45 6,409.34 128,334.0K
12:18 6,408.83 6,409.40 6,408.59 6,408.65 43,705.7K
12:19 6,409.26 6,409.78 6,408.03 6,408.53 125,548.1K
12:20 6,408.86 6,408.86 6,401.62 6,401.62 105,934.6K
12:21 6,401.53 6,401.53 6,398.37 6,398.66 81,123.6K
12:22 6,398.54 6,399.90 6,398.54 6,399.36 45,187.9K
12:23 6,399.80 6,402.72 6,399.39 6,402.72 97,541.7K
12:24 6,402.50 6,402.76 6,400.74 6,400.74 50,769.5K
12:25 6,401.41 6,402.17 6,400.12 6,400.12 56,619.8K
12:26 6,400.41 6,400.55 6,398.20 6,399.01 101,866.0K
12:27 6,398.99 6,399.14 6,397.18 6,397.54 28,557.6K
12:28 6,397.34 6,397.34 6,396.23 6,396.96 25,320.0K
12:29 6,397.68 6,398.71 6,397.60 6,398.28 31,639.7K
12:30 6,398.27 6,398.81 6,398.23 6,398.23 49,211.5K
12:31 6,399.03 6,401.10 6,399.03 6,400.76 48,710.3K
12:32 6,400.77 6,401.20 6,400.06 6,400.92 22,801.2K
12:33 6,401.11 6,402.19 6,400.84 6,402.19 24,825.9K
12:34 6,402.88 6,403.36 6,402.69 6,403.11 45,388.4K
12:35 6,403.50 6,403.55 6,401.61 6,401.88 51,479.7K
12:36 6,401.53 6,402.93 6,401.53 6,402.15 60,163.7K
12:37 6,402.33 6,402.48 6,399.47 6,399.47 30,829.0K
12:38 6,399.36 6,399.60 6,397.80 6,397.80 34,399.8K
12:39 6,396.87 6,397.20 6,396.40 6,397.18 41,506.1K
12:40 6,396.68 6,396.68 6,390.76 6,390.76 132,454.1K
12:41 6,391.48 6,393.30 6,390.25 6,390.25 87,085.0K
12:42 6,391.47 6,393.86 6,391.22 6,392.58 111,140.0K
12:43 6,392.51 6,392.67 6,390.75 6,391.25 37,651.3K
12:44 6,390.92 6,391.37 6,388.86 6,389.45 33,032.7K
12:45 6,389.49 6,392.28 6,389.23 6,391.00 36,072.1K
12:46 6,391.93 6,395.96 6,391.93 6,395.94 41,947.3K
12:47 6,396.06 6,396.21 6,395.31 6,395.95 30,715.9K
12:48 6,395.87 6,397.43 6,395.87 6,397.14 28,236.2K
12:49 6,397.38 6,397.42 6,395.99 6,395.99 53,660.5K
12:50 6,395.20 6,395.20 6,392.92 6,393.09 39,404.7K
12:51 6,392.79 6,394.29 6,392.12 6,392.12 72,012.7K
12:52 6,392.14 6,392.18 6,386.30 6,386.46 174,373.0K
12:53 6,386.31 6,386.31 6,384.59 6,385.11 86,288.2K
12:54 6,384.50 6,384.50 6,382.95 6,383.54 163,937.1K
12:55 6,383.42 6,383.48 6,382.24 6,382.57 107,045.0K
12:56 6,382.95 6,387.31 6,382.95 6,386.94 36,026.4K
12:57 6,387.76 6,388.20 6,386.70 6,386.70 47,501.8K
12:58 6,385.62 6,385.62 6,383.28 6,384.18 77,233.4K
12:59 6,383.53 6,384.21 6,381.98 6,381.98 63,339.4K
13:00 6,382.20 6,382.58 6,381.66 6,382.49 79,338.6K
13:01 6,382.83 6,384.34 6,382.83 6,384.17 35,361.1K
13:02 6,384.43 6,385.30 6,384.39 6,385.30 32,029.8K
13:03 6,385.97 6,387.01 6,385.97 6,387.01 44,657.4K
13:04 6,386.93 6,387.31 6,386.16 6,386.44 28,487.6K
13:05 6,386.45 6,387.02 6,385.92 6,387.02 50,024.4K
13:06 6,387.19 6,387.98 6,386.83 6,387.98 69,357.6K
13:07 6,387.62 6,388.99 6,387.62 6,388.86 29,401.1K
13:08 6,389.15 6,391.07 6,388.98 6,391.02 94,250.6K
13:09 6,391.21 6,392.42 6,390.75 6,392.22 59,178.7K
13:10 6,392.79 6,393.35 6,392.01 6,392.36 96,495.4K
13:11 6,392.03 6,392.10 6,385.55 6,385.55 82,232.8K
13:12 6,385.94 6,386.64 6,385.73 6,386.23 35,023.9K
13:13 6,386.23 6,386.40 6,385.55 6,386.20 137,848.5K
13:14 6,386.27 6,386.57 6,380.27 6,380.48 147,262.6K
13:15 6,380.55 6,383.09 6,380.41 6,382.40 102,687.6K
13:16 6,383.22 6,383.22 6,379.79 6,379.90 99,245.5K
13:17 6,378.76 6,384.36 6,378.51 6,382.76 143,965.6K
13:18 6,383.06 6,384.87 6,382.62 6,384.87 40,315.1K
13:19 6,385.04 6,386.41 6,385.04 6,386.18 38,528.2K
13:20 6,386.22 6,386.22 6,380.08 6,380.94 109,022.6K
13:21 6,380.60 6,380.65 6,378.37 6,378.84 126,130.2K
13:22 6,377.15 6,378.05 6,376.07 6,378.05 49,711.7K
13:23 6,380.72 6,382.56 6,380.36 6,382.29 49,259.6K
13:24 6,382.39 6,382.90 6,380.03 6,381.06 58,453.7K
13:25 6,381.52 6,381.52 6,376.79 6,377.81 106,153.1K
13:26 6,378.03 6,379.71 6,377.62 6,377.87 75,962.5K
13:27 6,378.10 6,378.10 6,372.70 6,372.70 150,333.3K
13:28 6,372.22 6,374.38 6,372.06 6,374.02 65,764.7K
13:29 6,373.24 6,373.67 6,364.74 6,366.02 348,304.4K
13:30 6,365.68 6,366.03 6,361.24 6,361.24 273,804.7K
13:31 6,361.98 6,363.50 6,360.97 6,363.50 240,467.8K
13:32 6,364.09 6,366.33 6,364.09 6,365.50 103,802.7K
13:33 6,364.66 6,364.66 6,357.13 6,357.13 443,941.1K
13:34 6,355.66 6,356.64 6,355.00 6,356.44 516,917.2K
13:35 6,355.67 6,356.56 6,353.81 6,353.81 353,591.3K
13:36 6,352.94 6,352.94 6,349.76 6,349.76 320,769.1K
13:37 6,349.90 6,349.90 6,342.70 6,345.33 571,904.1K
13:38 6,345.21 6,347.84 6,344.78 6,345.35 171,813.2K
13:39 6,346.29 6,349.61 6,346.29 6,349.19 179,428.8K
13:40 6,348.69 6,348.69 6,342.14 6,342.14 304,013.7K
13:41 6,341.79 6,342.60 6,341.15 6,342.60 196,150.9K
13:42 6,342.53 6,343.66 6,342.05 6,343.66 147,028.8K
13:43 6,341.24 6,341.24 6,334.30 6,334.30 585,687.4K
13:44 6,333.98 6,336.88 6,333.98 6,334.27 320,973.2K
13:45 6,334.05 6,338.88 6,333.07 6,336.85 348,068.4K
13:46 6,334.49 6,337.45 6,332.74 6,335.49 407,872.2K
13:47 6,336.92 6,337.63 6,333.18 6,334.99 255,590.7K
13:48 6,334.56 6,336.25 6,334.43 6,336.21 229,060.0K
13:49 6,335.78 6,336.70 6,329.29 6,329.29 289,756.4K
13:50 6,327.16 6,329.17 6,326.78 6,328.71 433,932.8K
13:51 6,327.96 6,331.58 6,327.96 6,330.64 211,424.9K
13:52 6,331.54 6,332.23 6,330.89 6,332.19 106,696.6K
13:53 6,332.00 6,333.70 6,330.98 6,333.70 151,143.4K
13:54 6,333.93 6,334.04 6,332.52 6,333.85 114,122.5K
13:55 6,332.75 6,332.85 6,331.43 6,331.70 202,569.1K
13:56 6,333.55 6,334.46 6,331.97 6,331.97 154,754.8K
13:57 6,327.81 6,327.81 6,324.25 6,324.76 177,675.4K
13:58 6,324.97 6,326.88 6,324.97 6,326.88 89,892.7K
13:59 6,326.08 6,327.58 6,326.08 6,326.27 162,546.0K
14:00 6,325.20 6,329.64 6,324.93 6,329.64 68,143.0K
14:01 6,330.28 6,335.78 6,329.60 6,335.34 155,768.8K
14:02 6,335.40 6,338.86 6,335.40 6,338.86 127,424.6K
14:03 6,338.87 6,340.01 6,338.26 6,338.71 116,187.5K
14:04 6,338.21 6,340.76 6,338.21 6,340.76 129,454.2K
14:05 6,339.18 6,339.18 6,330.75 6,332.08 197,730.8K
14:06 6,330.31 6,330.60 6,323.09 6,323.09 218,440.8K
14:07 6,323.22 6,323.89 6,319.68 6,319.68 192,558.0K
14:08 6,318.02 6,326.29 6,318.02 6,326.29 213,336.2K
14:09 6,323.86 6,323.86 6,319.91 6,321.96 117,893.6K
14:10 6,323.04 6,323.04 6,317.79 6,318.29 135,437.7K
14:11 6,314.02 6,314.02 6,304.95 6,304.95 1,213,324.7K
14:12 6,305.46 6,309.35 6,304.77 6,307.47 399,723.1K
14:13 6,308.14 6,308.42 6,299.64 6,299.69 625,802.9K
14:14 6,298.57 6,298.57 6,291.06 6,292.33 633,067.6K
14:15 6,291.59 6,297.25 6,291.38 6,295.86 449,462.6K
14:16 6,295.69 6,302.05 6,295.26 6,302.05 305,175.6K
14:17 6,302.02 6,304.50 6,302.02 6,304.50 218,224.2K
14:18 6,302.99 6,302.99 6,298.04 6,298.44 170,307.1K
14:19 6,298.35 6,302.42 6,297.85 6,302.42 227,898.7K
14:20 6,302.16 6,302.16 6,299.97 6,300.03 273,327.3K
14:21 6,299.86 6,304.27 6,299.60 6,304.27 334,136.0K
14:22 6,305.43 6,310.09 6,305.43 6,309.97 348,408.2K
14:23 6,309.65 6,311.55 6,309.08 6,310.08 246,117.8K
14:24 6,309.48 6,310.61 6,307.80 6,310.17 242,601.2K
14:25 6,309.67 6,311.14 6,309.44 6,311.14 131,249.4K
14:26 6,309.14 6,309.16 6,303.62 6,306.41 261,876.4K
14:27 6,307.02 6,307.61 6,304.91 6,306.02 144,399.2K
14:28 6,306.16 6,307.44 6,306.16 6,307.07 118,357.9K
14:29 6,306.16 6,306.20 6,301.91 6,301.91 127,715.6K
14:30 6,302.68 6,308.90 6,302.68 6,308.18 227,268.0K
14:31 6,308.88 6,309.34 6,303.08 6,303.08 113,491.5K
14:32 6,301.81 6,302.69 6,297.00 6,297.00 127,044.7K
14:33 6,295.99 6,297.23 6,291.69 6,291.91 309,687.4K
14:34 6,290.60 6,294.05 6,288.16 6,294.05 304,664.2K
14:35 6,292.91 6,302.02 6,292.79 6,302.02 147,377.6K
14:36 6,303.92 6,303.93 6,300.42 6,300.65 159,370.7K
14:37 6,299.03 6,300.01 6,297.61 6,299.60 60,764.8K
14:38 6,297.08 6,299.21 6,296.98 6,298.60 142,798.5K
14:39 6,298.94 6,305.30 6,298.88 6,305.30 265,055.2K
14:40 6,305.26 6,308.05 6,304.06 6,308.05 105,149.2K
14:41 6,309.69 6,310.83 6,307.27 6,307.27 149,161.5K
14:42 6,307.13 6,309.03 6,307.13 6,308.80 59,694.1K
14:43 6,308.51 6,309.57 6,307.96 6,309.30 81,037.5K
14:44 6,309.68 6,310.07 6,307.57 6,307.57 75,107.4K
14:45 6,306.88 6,306.88 6,301.00 6,301.00 124,789.8K
14:46 6,300.17 6,300.17 6,294.09 6,294.09 115,465.4K
14:47 6,295.28 6,297.99 6,294.37 6,297.99 46,480.6K
14:48 6,297.73 6,299.10 6,297.05 6,298.66 97,398.7K
14:49 6,299.45 6,299.83 6,298.39 6,298.89 100,356.8K
14:50 6,298.26 6,305.01 6,298.26 6,305.01 173,223.1K
14:51 6,304.04 6,306.80 6,303.52 6,306.80 83,772.7K
14:52 6,306.57 6,309.36 6,306.18 6,309.36 178,156.7K
14:53 6,309.65 6,309.65 6,308.23 6,309.30 101,954.2K
14:54 6,308.79 6,308.79 6,303.70 6,304.36 163,618.7K
14:55 6,303.04 6,303.04 6,301.72 6,302.91 61,031.6K
14:56 6,303.23 6,304.74 6,302.22 6,304.54 33,505.9K
14:57 6,305.55 6,307.48 6,305.55 6,307.48 106,988.3K
14:58 6,315.55 6,320.24 6,315.55 6,320.04 342,160.6K
14:59 6,318.81 6,319.97 6,318.81 6,319.78 136,666.1K
15:00 6,318.73 6,318.73 6,315.52 6,315.52 68,815.6K
15:01 6,315.50 6,315.50 6,310.43 6,310.43 71,023.3K
15:02 6,308.29 6,311.34 6,308.29 6,310.57 77,251.2K
15:03 6,309.38 6,312.53 6,309.38 6,312.53 99,877.9K
15:04 6,313.02 6,313.09 6,311.73 6,312.95 88,126.1K
15:05 6,313.35 6,313.35 6,311.37 6,311.37 33,014.0K
15:06 6,311.70 6,311.70 6,310.26 6,311.27 56,352.4K
15:07 6,309.72 6,310.31 6,307.80 6,308.17 80,537.4K
15:08 6,308.57 6,310.63 6,308.57 6,309.80 34,019.6K
15:09 6,310.16 6,310.39 6,309.43 6,310.15 25,734.7K
15:10 6,310.99 6,315.17 6,310.99 6,315.17 59,443.7K
15:11 6,314.92 6,317.37 6,314.65 6,314.65 78,611.3K
15:12 6,313.57 6,313.57 6,309.93 6,310.37 77,770.8K
15:13 6,310.44 6,311.89 6,310.19 6,311.74 29,994.0K
15:14 6,312.47 6,313.25 6,310.27 6,310.29 57,560.3K
15:15 6,307.48 6,307.48 6,302.25 6,302.68 105,994.1K
15:16 6,303.55 6,303.72 6,301.19 6,301.19 66,034.0K
15:17 6,300.05 6,300.05 6,291.00 6,296.04 289,143.1K
15:18 6,295.34 6,301.97 6,295.10 6,301.09 111,624.0K
15:19 6,299.57 6,299.89 6,298.90 6,299.18 75,694.9K
15:20 6,298.32 6,299.94 6,298.32 6,299.42 73,508.4K
15:21 6,300.03 6,302.76 6,299.28 6,302.76 71,697.1K
15:22 6,302.82 6,304.95 6,302.82 6,304.72 41,867.5K
15:23 6,304.52 6,304.55 6,300.99 6,300.99 55,689.8K
15:24 6,299.97 6,300.61 6,294.84 6,295.17 70,980.8K
15:25 6,294.26 6,296.85 6,293.60 6,296.78 66,769.6K
15:26 6,298.31 6,299.09 6,298.23 6,298.23 50,130.1K
15:27 6,298.59 6,298.59 6,296.34 6,297.54 62,286.1K
15:28 6,297.69 6,297.69 6,294.43 6,294.90 88,672.4K
15:29 6,295.69 6,296.25 6,293.06 6,293.68 136,133.1K
15:30 6,293.99 6,299.29 6,293.74 6,299.11 91,396.4K
15:31 6,299.80 6,303.31 6,299.80 6,303.31 68,209.9K
15:32 6,302.11 6,302.43 6,298.08 6,299.43 45,615.0K
15:33 6,298.63 6,300.53 6,298.63 6,300.24 41,219.1K
15:34 6,299.79 6,300.23 6,297.07 6,297.17 43,094.0K
15:35 6,296.82 6,296.82 6,289.09 6,289.09 197,732.4K
15:36 6,289.52 6,293.30 6,289.41 6,293.30 134,897.1K
15:37 6,292.49 6,292.73 6,291.30 6,291.61 49,145.2K
15:38 6,291.43 6,291.66 6,290.97 6,291.37 62,844.0K
15:39 6,291.66 6,296.00 6,291.50 6,295.73 91,029.3K
15:40 6,295.67 6,304.12 6,295.67 6,303.90 160,575.3K
15:41 6,303.04 6,303.04 6,295.22 6,296.16 59,705.6K
15:42 6,296.29 6,296.29 6,293.73 6,294.88 44,454.1K
15:43 6,293.99 6,294.82 6,293.84 6,294.82 43,415.6K
15:44 6,295.97 6,297.11 6,295.77 6,296.42 91,624.8K
15:45 6,295.91 6,296.50 6,292.18 6,292.18 117,124.5K
15:46 6,292.96 6,293.64 6,292.05 6,293.64 117,832.7K
15:47 6,293.40 6,294.72 6,293.17 6,294.72 61,031.3K
15:48 6,295.28 6,299.82 6,294.92 6,299.82 87,722.4K
15:49 6,299.99 6,301.30 6,299.85 6,299.93 107,211.4K
15:50 6,302.03 6,307.21 6,301.93 6,307.21 197,515.4K
15:51 6,307.85 6,311.29 6,307.84 6,311.29 115,853.7K
15:52 6,311.13 6,311.47 6,306.51 6,306.54 143,948.5K
15:53 6,306.40 6,308.44 6,305.81 6,305.81 88,059.4K
15:54 6,307.41 6,307.80 6,306.98 6,307.78 71,595.6K
15:55 6,308.15 6,308.32 6,305.72 6,306.58 56,973.4K
15:56 6,306.19 6,307.23 6,306.19 6,306.54 33,789.5K
15:57 6,306.46 6,306.91 6,305.64 6,305.90 66,444.5K
15:58 6,305.55 6,305.75 6,304.30 6,304.83 60,266.4K
15:59 6,304.22 6,304.32 6,302.59 6,303.55 106,733.6K
16:00 6,302.33 6,302.33 6,296.11 6,296.11 116,695.8K
16:01 6,294.19 6,294.51 6,292.31 6,294.22 270,673.0K
16:02 6,293.35 6,297.81 6,293.06 6,297.81 146,745.4K
16:03 6,296.75 6,296.90 6,292.68 6,292.93 72,919.1K
16:04 6,292.61 6,292.95 6,288.13 6,288.13 136,092.2K
16:05 6,286.51 6,293.00 6,286.51 6,291.07 180,521.1K
16:06 6,290.72 6,291.36 6,290.27 6,291.10 90,520.5K
16:07 6,291.87 6,300.76 6,291.74 6,299.63 127,123.2K
16:08 6,299.91 6,305.83 6,299.91 6,304.37 126,089.6K
16:09 6,305.08 6,305.08 6,303.10 6,303.57 56,045.8K
16:10 6,302.98 6,305.26 6,302.66 6,305.26 50,220.2K
16:11 6,306.19 6,307.87 6,305.95 6,306.62 78,045.5K
16:12 6,306.64 6,307.63 6,305.53 6,305.53 53,563.8K
16:13 6,306.59 6,307.52 6,305.77 6,306.01 38,380.5K
16:14 6,307.51 6,309.31 6,307.27 6,309.31 85,875.8K
16:15 6,312.05 6,313.52 6,312.05 6,312.60 268,227.8K
16:16 6,312.93 6,314.67 6,312.93 6,314.44 57,654.6K
16:17 6,315.30 6,322.24 6,315.16 6,322.24 188,664.2K
16:18 6,322.59 6,322.59 6,317.82 6,317.82 105,290.3K
16:19 6,316.71 6,317.43 6,311.51 6,311.51 125,640.9K
16:20 6,314.89 6,318.33 6,314.89 6,317.39 104,720.0K
16:21 6,317.02 6,318.17 6,316.61 6,316.61 46,937.9K
16:22 6,316.94 6,316.94 6,315.59 6,315.94 39,214.1K
16:23 6,315.53 6,316.64 6,315.25 6,316.24 44,451.8K
16:24 6,316.58 6,317.08 6,316.05 6,316.82 83,502.9K
16:25 6,321.20 6,327.65 6,320.86 6,327.65 180,029.0K
16:26 6,327.77 6,332.15 6,327.77 6,330.59 254,839.2K
16:27 6,330.67 6,330.67 6,327.75 6,330.13 84,770.6K
16:28 6,331.51 6,331.61 6,330.32 6,330.37 74,356.7K
16:29 6,330.28 6,330.95 6,329.45 6,329.80 104,901.7K
16:30 6,329.01 6,330.50 6,329.01 6,330.50 88,743.7K
16:31 6,331.34 6,332.07 6,330.78 6,331.66 59,973.1K
16:32 6,331.51 6,331.51 6,326.91 6,327.89 39,363.6K
16:33 6,327.65 6,327.65 6,323.61 6,323.61 148,902.6K
16:34 6,323.35 6,325.61 6,323.30 6,325.61 40,405.9K
16:35 6,326.02 6,330.52 6,326.02 6,330.52 55,794.6K
16:36 6,331.87 6,334.60 6,331.87 6,334.54 110,660.3K
16:37 6,334.22 6,335.23 6,333.58 6,335.13 120,722.6K
16:38 6,334.81 6,334.81 6,332.57 6,332.68 143,041.1K
16:39 6,331.79 6,333.58 6,331.58 6,331.58 78,021.5K
16:40 6,330.39 6,330.59 6,324.71 6,324.71 103,848.0K
16:41 6,324.43 6,324.61 6,321.31 6,322.22 78,269.9K
16:42 6,323.53 6,326.28 6,323.53 6,326.28 56,648.6K
16:43 6,326.41 6,326.41 6,323.19 6,323.19 20,702.4K
16:44 6,322.06 6,322.06 6,320.60 6,321.69 37,046.3K
16:45 6,323.84 6,325.58 6,323.84 6,325.56 35,518.1K
16:46 6,325.78 6,325.94 6,324.22 6,325.09 33,223.4K
16:47 6,324.66 6,325.44 6,323.88 6,325.44 46,961.6K
16:48 6,324.98 6,324.98 6,321.36 6,321.52 39,505.8K
16:49 6,321.16 6,321.97 6,320.92 6,321.64 27,647.8K
16:50 6,322.06 6,323.43 6,321.15 6,323.43 32,117.9K
16:51 6,323.60 6,323.95 6,320.56 6,320.56 34,823.8K
16:52 6,319.71 6,320.48 6,319.21 6,319.40 45,517.4K
16:53 6,319.50 6,319.52 6,315.52 6,315.52 99,977.3K
16:54 6,313.76 6,316.97 6,313.46 6,316.68 70,854.3K
16:55 6,316.63 6,316.63 6,315.86 6,316.53 51,206.8K
16:56 6,316.78 6,316.79 6,310.81 6,313.65 126,897.4K
16:57 6,314.43 6,315.98 6,314.43 6,315.85 24,716.4K
16:58 6,313.06 6,313.61 6,312.71 6,312.90 52,414.3K
16:59 6,312.43 6,312.43 6,310.47 6,310.55 36,809.9K
17:00 6,309.20 6,309.87 6,308.12 6,308.12 72,697.7K
17:01 6,308.87 6,309.30 6,307.59 6,309.30 46,188.6K
17:02 6,309.73 6,310.53 6,309.08 6,309.08 43,294.8K
17:03 6,309.19 6,317.78 6,308.73 6,317.78 101,535.4K
17:04 6,318.38 6,321.62 6,318.38 6,321.09 81,566.4K
17:05 6,320.29 6,320.29 6,317.31 6,318.57 31,145.6K
17:06 6,318.72 6,322.35 6,318.66 6,321.43 55,054.5K
17:07 6,322.77 6,332.75 6,322.75 6,331.61 269,347.0K
17:08 6,332.80 6,336.29 6,332.55 6,333.24 222,761.4K
17:09 6,332.75 6,334.08 6,332.75 6,332.96 151,667.0K
17:10 6,332.98 6,338.89 6,332.98 6,338.89 221,421.2K
17:11 6,338.56 6,340.06 6,333.46 6,333.53 180,595.7K
17:12 6,333.79 6,333.93 6,331.68 6,331.68 52,891.1K
17:13 6,329.91 6,329.91 6,324.26 6,324.26 81,257.6K
17:14 6,323.91 6,325.17 6,323.81 6,324.81 57,883.4K
17:15 6,325.34 6,327.99 6,324.89 6,327.99 44,751.5K
17:16 6,327.53 6,334.09 6,327.53 6,332.69 86,695.9K
17:17 6,331.90 6,333.16 6,331.81 6,333.15 43,324.8K
17:18 6,333.90 6,334.79 6,333.09 6,333.09 62,705.5K
17:19 6,330.88 6,331.59 6,330.38 6,331.11 28,911.3K
17:20 6,331.13 6,340.15 6,331.13 6,339.61 116,739.2K
17:21 6,337.97 6,340.79 6,337.97 6,339.12 113,129.6K
17:22 6,339.41 6,339.82 6,337.78 6,337.78 49,968.8K
17:23 6,336.36 6,336.36 6,334.30 6,334.80 43,681.8K
17:24 6,333.87 6,334.52 6,332.15 6,332.15 42,183.8K
17:25 6,332.39 6,332.60 6,330.84 6,330.84 29,732.4K
17:26 6,330.90 6,333.97 6,330.90 6,332.41 39,554.6K
17:27 6,331.82 6,333.01 6,331.15 6,333.01 25,619.1K
17:28 6,332.90 6,333.09 6,331.95 6,332.12 19,564.5K
17:29 6,332.34 6,332.99 6,331.48 6,332.99 14,086.6K
17:30 6,333.00 6,334.94 6,332.13 6,333.98 46,361.0K
17:31 6,333.84 6,334.54 6,331.96 6,331.96 46,865.7K
17:32 6,331.97 6,331.97 6,330.09 6,330.09 69,846.1K
17:33 6,330.08 6,330.55 6,328.83 6,328.83 43,471.1K
17:34 6,328.65 6,329.03 6,328.07 6,328.44 22,740.1K
17:35 6,328.85 6,334.70 6,328.85 6,334.24 48,198.5K
17:36 6,334.69 6,336.43 6,334.69 6,335.87 73,274.2K
17:37 6,335.82 6,338.36 6,335.82 6,338.01 79,033.5K
17:38 6,337.92 6,338.43 6,335.02 6,335.15 41,824.2K
17:39 6,335.40 6,335.40 6,334.71 6,334.84 29,974.0K
17:40 6,334.42 6,337.16 6,334.33 6,337.16 14,974.5K
17:41 6,337.54 6,338.60 6,337.20 6,337.59 36,467.1K
17:42 6,338.16 6,338.65 6,337.83 6,338.07 30,751.9K
17:43 6,337.63 6,337.63 6,334.18 6,334.65 38,849.6K
17:44 6,335.04 6,335.77 6,335.02 6,335.77 10,089.0K
17:45 6,335.71 6,336.46 6,335.46 6,335.46 26,558.1K
17:46 6,337.20 6,339.84 6,337.20 6,339.77 66,076.1K
17:47 6,339.47 6,340.08 6,339.25 6,339.62 33,059.5K
17:48 6,339.46 6,343.14 6,339.46 6,343.08 133,742.4K
17:49 6,343.90 6,344.03 6,342.87 6,342.87 83,211.4K
17:50 6,342.66 6,343.06 6,342.21 6,342.87 108,053.6K
17:51 6,342.93 6,344.79 6,342.26 6,344.79 87,763.4K
17:52 6,343.80 6,344.43 6,342.40 6,342.40 35,953.5K
17:53 6,342.97 6,343.68 6,342.41 6,342.41 33,051.3K
17:54 6,341.78 6,342.08 6,340.56 6,340.56 76,440.4K
17:55 6,340.54 6,340.54 6,339.38 6,340.24 56,516.6K
17:56 6,339.40 6,339.40 6,338.24 6,338.24 42,462.1K
17:57 6,338.00 6,338.21 6,336.89 6,336.89 68,720.9K
17:58 6,337.34 6,337.34 6,334.71 6,334.71 104,457.9K
17:59 6,335.23 6,336.24 6,334.65 6,335.39 69,328.4K
18:00 6,335.33 6,335.33 6,334.76 6,335.07 41,824.5K
18:01 6,335.00 6,335.00 6,331.75 6,331.99 89,450.1K
18:02 6,331.46 6,333.22 6,331.17 6,333.22 37,959.6K
18:03 6,333.29 6,333.64 6,332.95 6,333.25 17,024.5K
18:04 6,333.70 6,333.70 6,331.88 6,332.02 46,057.8K
18:05 6,332.30 6,336.38 6,332.09 6,336.22 35,608.1K
18:06 6,336.48 6,336.53 6,334.51 6,334.82 47,613.4K
18:07 6,334.64 6,334.64 6,332.76 6,332.76 24,923.7K
18:08 6,332.31 6,332.85 6,330.04 6,332.68 34,521.1K
18:09 6,331.65 6,332.38 6,330.68 6,332.38 53,859.9K
18:10 6,333.19 6,337.66 6,333.19 6,336.97 91,505.0K
18:11 6,337.63 6,338.63 6,334.77 6,335.23 50,886.1K
18:12 6,335.17 6,337.23 6,335.02 6,336.44 31,775.7K
18:13 6,335.87 6,335.87 6,334.73 6,335.21 30,341.2K
18:14 6,335.02 6,336.94 6,335.02 6,336.94 106,380.5K
18:15 6,336.96 6,338.25 6,335.40 6,335.66 124,031.9K
18:16 6,336.25 6,336.84 6,335.83 6,335.85 45,782.2K
18:17 6,336.45 6,336.45 6,333.84 6,334.36 49,700.2K
18:18 6,334.70 6,335.05 6,334.25 6,334.25 42,958.6K
18:19 6,334.25 6,335.65 6,330.94 6,331.08 169,135.2K
18:20 6,331.29 6,331.29 6,329.26 6,330.53 108,050.0K
18:21 6,331.00 6,334.94 6,331.00 6,334.84 56,213.1K
18:22 6,334.55 6,334.55 6,332.52 6,332.52 28,238.1K
18:23 6,333.27 6,333.38 6,332.41 6,332.74 22,971.3K
18:24 6,331.00 6,332.14 6,330.19 6,330.51 243,184.3K
18:25 6,330.09 6,331.39 6,329.78 6,330.66 47,350.9K
18:26 6,330.51 6,330.51 6,329.56 6,329.69 41,246.5K
18:27 6,329.98 6,331.42 6,328.99 6,331.42 46,193.1K
18:28 6,331.31 6,333.22 6,331.31 6,333.19 66,413.6K
18:29 6,334.51 6,337.95 6,334.51 6,337.95 138,341.8K
18:30 6,337.60 6,338.16 6,336.97 6,337.52 74,687.7K
18:31 6,338.32 6,339.24 6,337.92 6,337.92 45,525.4K
18:32 6,337.47 6,338.18 6,336.09 6,336.09 23,211.3K
18:33 6,336.74 6,338.19 6,336.33 6,338.19 44,424.1K
18:34 6,338.25 6,338.26 6,337.11 6,337.11 47,518.4K
18:35 6,336.84 6,337.20 6,333.60 6,333.60 45,190.7K
18:36 6,333.75 6,333.75 6,330.97 6,330.97 98,042.0K
18:37 6,331.50 6,331.67 6,330.76 6,330.92 90,002.4K
18:38 6,330.72 6,332.67 6,329.93 6,330.72 63,179.0K
18:39 6,330.84 6,332.41 6,330.53 6,330.79 67,351.7K
18:40 6,330.58 6,330.58 6,330.58 6,330.58 2,648.9K
18:51 6,331.36 6,331.36 6,331.36 6,331.36 140,965.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible