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 6,349.64 6,383.15 6,349.64 6,383.15 35,289.7K
09:51 6,383.93 6,385.49 6,383.02 6,383.53 67,399.0K
09:52 6,383.71 6,383.85 6,381.71 6,383.14 47,340.9K
09:53 6,383.66 6,383.99 6,383.37 6,383.58 32,479.1K
09:54 6,383.39 6,383.66 6,382.83 6,383.66 56,432.9K
09:55 6,383.51 6,383.51 6,380.63 6,381.10 32,548.4K
09:56 6,379.71 6,382.20 6,378.48 6,382.20 44,381.3K
09:57 6,382.97 6,382.97 6,381.14 6,382.03 21,937.8K
09:58 6,382.33 6,382.83 6,381.60 6,381.70 39,084.8K
09:59 6,382.41 6,383.27 6,381.78 6,381.78 30,773.4K
10:00 6,382.85 6,383.44 6,382.26 6,382.71 69,806.8K
10:01 6,384.13 6,384.47 6,379.54 6,379.56 124,853.1K
10:02 6,379.08 6,383.53 6,378.84 6,383.46 74,032.6K
10:03 6,383.04 6,383.80 6,382.95 6,383.31 75,114.7K
10:04 6,383.48 6,385.84 6,381.29 6,385.84 201,817.6K
10:05 6,386.13 6,390.54 6,386.13 6,390.54 294,271.3K
10:06 6,390.62 6,393.92 6,390.62 6,393.92 221,885.0K
10:07 6,394.43 6,394.43 6,391.14 6,392.44 135,239.9K
10:08 6,394.59 6,396.48 6,394.45 6,394.45 217,915.9K
10:09 6,392.13 6,393.00 6,389.75 6,389.82 149,984.0K
10:10 6,389.58 6,390.14 6,387.03 6,387.03 147,257.1K
10:11 6,385.97 6,387.05 6,384.98 6,384.98 52,918.6K
10:12 6,384.69 6,384.69 6,380.80 6,381.69 178,412.8K
10:13 6,381.27 6,381.70 6,379.59 6,379.62 78,651.6K
10:14 6,378.81 6,378.81 6,367.69 6,368.46 298,836.0K
10:15 6,370.64 6,371.96 6,367.72 6,367.72 183,272.3K
10:16 6,365.59 6,366.11 6,361.38 6,362.11 258,953.2K
10:17 6,363.45 6,367.09 6,363.09 6,363.09 174,740.7K
10:18 6,362.80 6,363.81 6,362.71 6,362.73 86,706.4K
10:19 6,361.71 6,361.93 6,359.38 6,361.93 103,004.5K
10:20 6,361.42 6,363.26 6,361.16 6,363.09 108,707.2K
10:21 6,363.48 6,363.48 6,361.09 6,361.29 84,741.4K
10:22 6,361.83 6,365.10 6,361.32 6,365.10 114,027.2K
10:23 6,364.90 6,369.32 6,364.90 6,369.08 112,509.4K
10:24 6,368.08 6,368.08 6,365.67 6,366.63 71,032.6K
10:25 6,367.20 6,367.20 6,360.53 6,360.62 195,578.9K
10:26 6,360.56 6,360.76 6,359.17 6,360.24 73,549.8K
10:27 6,359.90 6,359.90 6,356.86 6,359.51 122,829.5K
10:28 6,357.53 6,361.13 6,357.53 6,358.91 125,802.7K
10:29 6,358.71 6,358.71 6,354.18 6,355.05 232,134.3K
10:30 6,354.14 6,355.18 6,353.05 6,354.91 179,405.4K
10:31 6,355.86 6,360.60 6,355.86 6,358.21 153,682.8K
10:32 6,355.84 6,355.91 6,350.55 6,350.61 149,701.9K
10:33 6,349.81 6,352.36 6,348.46 6,352.36 201,814.1K
10:34 6,354.76 6,355.97 6,353.55 6,353.72 119,055.5K
10:35 6,353.48 6,353.48 6,349.82 6,350.04 130,555.4K
10:36 6,350.51 6,350.70 6,349.91 6,350.70 131,315.6K
10:37 6,351.05 6,351.05 6,348.22 6,348.94 90,053.5K
10:38 6,352.43 6,352.63 6,350.46 6,351.22 130,467.8K
10:39 6,350.95 6,352.71 6,350.95 6,351.87 93,375.2K
10:40 6,354.73 6,359.61 6,354.73 6,356.98 133,062.3K
10:41 6,356.25 6,358.45 6,356.25 6,357.44 84,449.5K
10:42 6,353.39 6,355.97 6,353.39 6,353.96 97,789.5K
10:43 6,353.93 6,355.78 6,353.90 6,354.55 73,701.3K
10:44 6,355.77 6,357.33 6,355.29 6,355.52 88,905.7K
10:45 6,355.97 6,356.39 6,355.76 6,356.34 39,290.4K
10:46 6,356.87 6,359.23 6,356.87 6,359.23 103,809.9K
10:47 6,358.80 6,360.50 6,358.34 6,359.46 110,795.8K
10:48 6,359.76 6,360.27 6,358.17 6,358.89 47,551.9K
10:49 6,358.59 6,358.59 6,356.84 6,358.16 110,654.3K
10:50 6,358.33 6,363.15 6,358.33 6,362.83 118,874.3K
10:51 6,364.45 6,366.41 6,364.13 6,366.35 113,603.6K
10:52 6,365.90 6,366.20 6,363.14 6,363.78 127,586.0K
10:53 6,363.40 6,364.31 6,362.93 6,363.35 106,080.8K
10:54 6,363.28 6,363.63 6,361.56 6,361.56 69,946.2K
10:55 6,361.74 6,361.74 6,356.15 6,356.46 101,889.0K
10:56 6,352.19 6,352.82 6,348.48 6,348.54 204,356.3K
10:57 6,348.63 6,351.79 6,348.60 6,351.23 84,584.8K
10:58 6,351.90 6,352.53 6,351.41 6,351.44 55,379.2K
10:59 6,351.77 6,352.06 6,350.09 6,350.09 69,321.8K
11:00 6,349.55 6,350.28 6,348.77 6,349.00 243,319.8K
11:01 6,350.62 6,352.09 6,350.48 6,351.29 72,807.3K
11:02 6,350.58 6,351.09 6,349.22 6,349.22 64,777.7K
11:03 6,348.94 6,349.04 6,345.60 6,346.01 94,864.2K
11:04 6,345.42 6,348.77 6,345.42 6,348.47 52,611.5K
11:05 6,347.35 6,347.63 6,346.59 6,347.28 79,035.9K
11:06 6,346.89 6,347.85 6,346.47 6,347.33 74,136.3K
11:07 6,346.52 6,348.55 6,346.46 6,348.34 78,574.2K
11:08 6,347.87 6,349.71 6,347.87 6,349.71 56,459.1K
11:09 6,349.39 6,355.73 6,349.39 6,355.71 148,821.5K
11:10 6,355.98 6,358.91 6,354.18 6,358.91 228,189.2K
11:11 6,359.11 6,359.63 6,358.90 6,359.47 194,428.7K
11:12 6,359.55 6,366.70 6,359.55 6,366.70 178,308.4K
11:13 6,365.74 6,365.74 6,361.76 6,361.76 131,585.4K
11:14 6,360.15 6,364.15 6,360.05 6,363.74 74,427.5K
11:15 6,363.94 6,364.08 6,362.84 6,362.84 68,727.6K
11:16 6,361.91 6,368.89 6,361.91 6,368.89 175,236.1K
11:17 6,369.33 6,369.33 6,366.75 6,367.57 86,391.0K
11:18 6,366.97 6,369.68 6,366.87 6,369.68 86,900.2K
11:19 6,368.79 6,369.86 6,368.79 6,368.96 125,123.9K
11:20 6,369.25 6,370.96 6,369.22 6,370.23 127,400.6K
11:21 6,369.91 6,370.12 6,366.17 6,366.34 63,316.9K
11:22 6,365.42 6,369.34 6,365.42 6,368.49 58,688.0K
11:23 6,368.88 6,368.88 6,366.73 6,366.73 28,487.9K
11:24 6,366.08 6,366.71 6,366.01 6,366.71 33,579.6K
11:25 6,366.24 6,367.06 6,365.75 6,366.04 34,895.2K
11:26 6,364.85 6,364.89 6,362.69 6,362.69 76,842.6K
11:27 6,361.61 6,361.61 6,360.05 6,360.47 140,792.7K
11:28 6,362.12 6,363.32 6,362.00 6,363.20 46,052.8K
11:29 6,364.04 6,364.04 6,362.33 6,362.58 25,930.6K
11:30 6,362.07 6,365.43 6,362.07 6,364.75 48,704.9K
11:31 6,364.77 6,364.77 6,362.42 6,362.60 20,156.6K
11:32 6,362.48 6,362.48 6,361.33 6,361.42 62,328.3K
11:33 6,360.91 6,361.48 6,358.99 6,359.40 36,219.0K
11:34 6,359.49 6,360.78 6,359.34 6,359.83 45,090.3K
11:35 6,359.71 6,359.94 6,359.14 6,359.35 25,885.9K
11:36 6,359.99 6,362.35 6,359.39 6,361.89 46,563.6K
11:37 6,360.95 6,361.25 6,360.42 6,361.25 21,117.5K
11:38 6,361.62 6,362.73 6,361.50 6,362.19 25,381.1K
11:39 6,362.61 6,362.61 6,359.95 6,360.43 43,406.1K
11:40 6,359.92 6,359.92 6,354.37 6,354.74 75,252.2K
11:41 6,354.49 6,354.69 6,352.17 6,352.17 63,129.9K
11:42 6,351.65 6,352.95 6,351.65 6,352.95 104,308.4K
11:43 6,352.89 6,353.23 6,352.57 6,353.23 97,551.2K
11:44 6,353.59 6,354.43 6,353.47 6,353.53 72,801.7K
11:45 6,353.40 6,353.83 6,350.80 6,351.01 110,466.6K
11:46 6,351.58 6,352.49 6,351.58 6,352.26 112,661.7K
11:47 6,352.66 6,353.30 6,351.60 6,353.30 68,236.0K
11:48 6,353.22 6,358.03 6,353.22 6,358.03 125,082.1K
11:49 6,357.48 6,357.61 6,356.14 6,356.82 35,900.9K
11:50 6,358.27 6,358.95 6,357.29 6,357.41 26,261.9K
11:51 6,357.60 6,357.86 6,356.13 6,357.00 58,328.9K
11:52 6,356.86 6,357.91 6,356.86 6,357.70 32,261.7K
11:53 6,357.58 6,357.84 6,357.12 6,357.12 43,627.6K
11:54 6,358.69 6,360.11 6,358.69 6,360.01 65,644.8K
11:55 6,359.76 6,360.24 6,358.88 6,358.88 19,728.1K
11:56 6,359.04 6,359.71 6,357.34 6,357.37 37,496.0K
11:57 6,356.67 6,357.25 6,356.35 6,357.25 52,496.1K
11:58 6,357.04 6,357.41 6,356.47 6,357.41 41,986.1K
11:59 6,357.92 6,358.22 6,357.39 6,357.42 111,685.2K
12:00 6,357.83 6,359.61 6,357.83 6,359.51 66,434.2K
12:01 6,360.71 6,364.01 6,360.71 6,364.01 195,646.0K
12:02 6,363.91 6,364.20 6,361.25 6,361.49 108,086.0K
12:03 6,361.68 6,361.92 6,360.56 6,360.56 33,013.0K
12:04 6,360.73 6,360.95 6,359.58 6,359.82 44,784.1K
12:05 6,361.24 6,361.79 6,359.94 6,360.10 27,093.3K
12:06 6,359.97 6,360.74 6,359.70 6,360.08 40,263.1K
12:07 6,359.28 6,359.42 6,357.96 6,358.29 39,095.1K
12:08 6,359.71 6,359.94 6,358.79 6,358.79 52,347.5K
12:09 6,357.87 6,359.96 6,357.37 6,359.92 54,259.2K
12:10 6,359.50 6,359.72 6,358.81 6,358.81 40,430.1K
12:11 6,358.39 6,358.96 6,355.26 6,355.69 108,627.5K
12:12 6,353.98 6,354.19 6,351.28 6,351.34 192,870.9K
12:13 6,349.43 6,350.21 6,348.86 6,348.86 327,302.2K
12:14 6,348.45 6,351.41 6,348.45 6,350.62 103,477.0K
12:15 6,349.72 6,350.47 6,349.72 6,349.86 100,984.7K
12:16 6,350.15 6,351.49 6,350.15 6,351.25 40,640.9K
12:17 6,351.47 6,352.73 6,351.47 6,352.28 50,358.2K
12:18 6,352.21 6,353.70 6,350.24 6,350.24 52,155.7K
12:19 6,349.99 6,350.18 6,349.27 6,349.65 64,974.2K
12:20 6,349.14 6,349.57 6,348.55 6,349.57 27,055.2K
12:21 6,349.66 6,350.52 6,349.43 6,350.52 52,625.5K
12:22 6,350.50 6,352.34 6,350.16 6,352.32 48,545.6K
12:23 6,351.92 6,353.70 6,350.80 6,353.70 108,558.4K
12:24 6,354.22 6,354.22 6,353.50 6,353.66 71,069.2K
12:25 6,353.93 6,354.07 6,352.91 6,353.09 80,022.6K
12:26 6,353.92 6,353.93 6,351.57 6,351.57 67,070.8K
12:27 6,351.81 6,354.10 6,351.53 6,353.34 64,478.1K
12:28 6,353.60 6,353.60 6,352.66 6,352.73 69,920.8K
12:29 6,352.61 6,352.61 6,350.77 6,352.32 91,086.0K
12:30 6,352.33 6,353.96 6,352.33 6,353.41 85,114.3K
12:31 6,353.23 6,353.99 6,352.42 6,353.00 74,088.8K
12:32 6,352.67 6,352.78 6,351.78 6,352.77 62,172.3K
12:33 6,352.09 6,352.39 6,350.39 6,350.92 45,615.1K
12:34 6,351.34 6,354.07 6,351.28 6,353.83 70,846.8K
12:35 6,354.35 6,354.89 6,353.28 6,354.89 111,385.9K
12:36 6,354.57 6,357.18 6,354.57 6,357.18 85,193.6K
12:37 6,356.57 6,356.80 6,355.75 6,356.07 157,802.3K
12:38 6,355.72 6,356.22 6,355.48 6,356.13 68,937.9K
12:39 6,355.77 6,357.57 6,355.76 6,356.59 51,222.7K
12:40 6,357.02 6,357.96 6,357.02 6,357.72 76,065.1K
12:41 6,357.55 6,357.81 6,355.86 6,356.14 121,030.2K
12:42 6,356.28 6,356.28 6,354.85 6,355.08 47,503.2K
12:43 6,355.26 6,355.26 6,353.38 6,353.44 47,199.0K
12:44 6,354.07 6,356.06 6,353.28 6,355.84 45,447.7K
12:45 6,355.86 6,360.20 6,355.86 6,360.20 90,382.5K
12:46 6,361.46 6,363.45 6,360.99 6,361.37 128,557.6K
12:47 6,361.52 6,363.10 6,361.52 6,363.06 48,928.5K
12:48 6,363.02 6,364.89 6,363.02 6,364.86 81,459.5K
12:49 6,364.84 6,365.66 6,363.22 6,363.22 68,635.0K
12:50 6,363.17 6,365.13 6,363.17 6,363.20 86,021.9K
12:51 6,362.62 6,362.62 6,360.81 6,360.81 38,835.6K
12:52 6,360.80 6,361.69 6,359.76 6,359.76 32,191.0K
12:53 6,359.44 6,359.89 6,358.40 6,358.40 37,674.7K
12:54 6,358.31 6,361.89 6,358.31 6,361.89 59,743.1K
12:55 6,361.59 6,362.63 6,361.59 6,361.76 35,488.3K
12:56 6,362.52 6,362.52 6,360.09 6,360.09 60,402.2K
12:57 6,359.99 6,360.31 6,359.50 6,359.50 42,470.4K
12:58 6,359.86 6,360.66 6,359.86 6,360.58 19,295.2K
12:59 6,359.59 6,360.62 6,359.45 6,360.18 41,466.9K
13:00 6,360.72 6,362.25 6,360.54 6,361.62 59,698.9K
13:01 6,361.84 6,362.17 6,361.29 6,362.10 44,352.5K
13:02 6,360.96 6,361.43 6,360.52 6,360.83 29,888.6K
13:03 6,361.83 6,363.92 6,361.34 6,362.95 37,725.7K
13:04 6,363.64 6,363.66 6,362.58 6,362.78 39,205.3K
13:05 6,363.40 6,364.28 6,363.40 6,364.28 32,909.5K
13:06 6,364.36 6,364.76 6,363.52 6,363.52 32,645.5K
13:07 6,362.94 6,363.35 6,361.86 6,362.56 44,039.3K
13:08 6,362.71 6,364.64 6,362.24 6,364.40 59,378.7K
13:09 6,363.92 6,364.86 6,363.92 6,364.59 70,744.6K
13:10 6,364.57 6,364.57 6,363.34 6,363.98 63,817.4K
13:11 6,364.47 6,366.67 6,364.47 6,366.67 112,624.7K
13:12 6,367.02 6,367.19 6,365.89 6,367.19 51,372.3K
13:13 6,367.18 6,368.10 6,367.03 6,367.91 33,444.8K
13:14 6,367.98 6,368.23 6,367.57 6,367.88 50,224.4K
13:15 6,367.53 6,367.85 6,366.96 6,367.02 49,744.7K
13:16 6,367.50 6,367.59 6,366.95 6,366.95 20,774.0K
13:17 6,366.96 6,367.14 6,366.39 6,367.00 18,414.0K
13:18 6,366.42 6,366.43 6,364.46 6,364.46 33,608.9K
13:19 6,363.53 6,363.78 6,362.44 6,362.44 61,746.5K
13:20 6,362.60 6,363.01 6,359.50 6,360.04 58,643.3K
13:21 6,359.09 6,362.01 6,358.05 6,362.01 51,487.5K
13:22 6,362.91 6,363.47 6,361.56 6,361.56 29,413.5K
13:23 6,362.49 6,362.49 6,361.06 6,361.06 47,754.6K
13:24 6,360.63 6,361.06 6,359.44 6,359.54 54,098.2K
13:25 6,359.14 6,362.42 6,358.99 6,362.08 102,783.3K
13:26 6,361.88 6,361.88 6,359.80 6,359.94 29,026.6K
13:27 6,359.97 6,360.34 6,358.26 6,358.26 23,304.2K
13:28 6,357.87 6,357.87 6,356.29 6,356.29 73,895.1K
13:29 6,356.90 6,356.90 6,354.35 6,354.76 114,836.0K
13:30 6,354.53 6,355.09 6,353.98 6,354.60 82,594.7K
13:31 6,354.28 6,355.84 6,353.96 6,355.84 56,611.3K
13:32 6,356.60 6,357.96 6,356.55 6,357.25 30,074.5K
13:33 6,357.75 6,358.82 6,357.56 6,358.79 28,288.5K
13:34 6,358.37 6,358.71 6,357.31 6,357.31 60,745.3K
13:35 6,358.05 6,358.05 6,356.65 6,356.65 57,966.7K
13:36 6,356.81 6,356.86 6,354.80 6,354.99 56,067.1K
13:37 6,353.94 6,355.71 6,353.72 6,354.39 58,213.2K
13:38 6,354.50 6,358.34 6,354.31 6,358.34 50,037.8K
13:39 6,358.30 6,358.30 6,354.48 6,354.77 36,158.4K
13:40 6,355.11 6,355.15 6,354.42 6,355.15 40,731.9K
13:41 6,354.72 6,355.50 6,354.42 6,354.42 28,537.3K
13:42 6,355.05 6,355.09 6,353.94 6,354.21 62,121.5K
13:43 6,354.63 6,355.23 6,353.66 6,353.66 49,373.0K
13:44 6,354.23 6,355.20 6,354.13 6,355.00 32,464.8K
13:45 6,355.23 6,355.23 6,353.83 6,353.83 48,585.1K
13:46 6,353.81 6,355.12 6,353.73 6,353.86 57,061.5K
13:47 6,353.82 6,354.20 6,353.53 6,353.53 51,978.8K
13:48 6,354.23 6,356.84 6,354.23 6,356.61 40,161.7K
13:49 6,356.84 6,356.84 6,355.95 6,355.95 19,802.9K
13:50 6,355.69 6,355.69 6,353.96 6,354.19 27,650.3K
13:51 6,354.22 6,354.23 6,352.77 6,352.87 39,287.9K
13:52 6,352.99 6,353.73 6,352.81 6,353.35 77,490.0K
13:53 6,353.02 6,353.02 6,349.61 6,349.94 131,455.5K
13:54 6,350.57 6,350.57 6,348.79 6,348.79 128,580.6K
13:55 6,348.93 6,349.77 6,347.90 6,347.90 101,909.2K
13:56 6,347.40 6,347.59 6,345.86 6,345.94 164,279.9K
13:57 6,346.44 6,353.57 6,346.44 6,351.00 143,119.1K
13:58 6,349.89 6,356.09 6,349.40 6,354.94 137,103.7K
13:59 6,354.52 6,356.68 6,354.52 6,356.44 43,117.0K
14:00 6,356.16 6,357.10 6,355.60 6,355.60 28,765.8K
14:01 6,355.86 6,356.61 6,355.45 6,356.56 29,030.1K
14:02 6,356.00 6,356.84 6,355.10 6,355.10 26,216.1K
14:03 6,354.64 6,355.39 6,353.53 6,354.90 16,794.1K
14:04 6,354.80 6,355.23 6,353.50 6,353.50 35,075.1K
14:05 6,353.45 6,353.80 6,353.04 6,353.34 46,321.9K
14:06 6,353.05 6,359.70 6,353.05 6,359.70 117,413.7K
14:07 6,359.63 6,363.26 6,358.59 6,363.00 90,692.2K
14:08 6,362.86 6,365.89 6,362.86 6,365.43 108,180.9K
14:09 6,364.97 6,365.35 6,364.79 6,364.86 47,833.6K
14:10 6,364.15 6,364.20 6,361.08 6,361.16 70,257.1K
14:11 6,361.24 6,361.24 6,359.48 6,359.48 45,507.8K
14:12 6,359.59 6,359.68 6,359.00 6,359.00 40,067.9K
14:13 6,359.59 6,363.39 6,359.59 6,361.74 107,330.2K
14:14 6,362.13 6,365.95 6,362.13 6,365.64 230,866.6K
14:15 6,365.92 6,366.36 6,365.24 6,365.24 79,765.8K
14:16 6,364.67 6,365.11 6,364.07 6,365.10 67,670.9K
14:17 6,365.76 6,365.96 6,365.05 6,365.17 44,196.9K
14:18 6,364.79 6,364.79 6,362.70 6,362.70 48,096.1K
14:19 6,361.67 6,362.41 6,359.73 6,360.11 59,777.4K
14:20 6,360.14 6,362.08 6,359.93 6,361.32 76,483.4K
14:21 6,361.47 6,361.63 6,360.43 6,361.36 40,427.3K
14:22 6,362.30 6,362.72 6,361.10 6,361.94 25,659.5K
14:23 6,361.44 6,362.06 6,361.06 6,361.06 24,440.6K
14:24 6,360.85 6,360.98 6,359.19 6,359.27 61,421.5K
14:25 6,358.53 6,358.53 6,357.00 6,357.00 22,526.1K
14:26 6,356.73 6,357.01 6,355.68 6,356.20 56,914.7K
14:27 6,357.92 6,357.98 6,357.21 6,357.56 50,974.6K
14:28 6,357.40 6,358.10 6,356.72 6,357.04 30,719.5K
14:29 6,358.17 6,361.17 6,358.17 6,360.69 133,168.0K
14:30 6,361.08 6,361.76 6,360.94 6,361.00 137,556.8K
14:31 6,361.29 6,361.47 6,360.38 6,360.38 33,738.1K
14:32 6,360.49 6,360.99 6,359.91 6,360.45 67,320.2K
14:33 6,360.72 6,362.90 6,359.84 6,362.83 47,465.6K
14:34 6,362.83 6,362.83 6,360.50 6,360.50 21,972.9K
14:35 6,360.51 6,360.51 6,357.88 6,357.88 30,632.2K
14:36 6,357.55 6,357.90 6,356.76 6,356.76 24,782.0K
14:37 6,356.29 6,356.55 6,355.60 6,356.35 42,382.6K
14:38 6,357.07 6,357.98 6,356.77 6,357.92 18,865.9K
14:39 6,358.36 6,358.75 6,358.11 6,358.20 16,818.2K
14:40 6,357.65 6,358.26 6,357.41 6,357.41 39,301.2K
14:41 6,357.99 6,358.65 6,357.72 6,357.72 25,498.5K
14:42 6,357.58 6,358.17 6,356.97 6,356.97 15,673.0K
14:43 6,356.79 6,357.17 6,355.89 6,356.05 36,017.3K
14:44 6,356.86 6,362.19 6,356.86 6,362.19 146,165.5K
14:45 6,362.11 6,363.14 6,361.59 6,361.73 65,593.1K
14:46 6,361.22 6,361.22 6,360.37 6,360.45 33,292.5K
14:47 6,361.02 6,361.13 6,360.41 6,360.69 30,784.9K
14:48 6,360.41 6,360.43 6,358.77 6,358.87 40,516.3K
14:49 6,358.32 6,358.96 6,357.74 6,358.82 31,071.6K
14:50 6,359.46 6,359.46 6,357.22 6,357.22 52,972.3K
14:51 6,356.55 6,356.61 6,354.88 6,354.88 52,733.0K
14:52 6,354.67 6,354.67 6,353.93 6,353.93 50,011.1K
14:53 6,353.85 6,354.06 6,353.69 6,353.84 69,520.4K
14:54 6,354.11 6,354.35 6,353.88 6,354.31 29,641.7K
14:55 6,354.61 6,354.66 6,354.04 6,354.28 29,093.3K
14:56 6,354.13 6,354.47 6,353.82 6,353.82 34,775.8K
14:57 6,353.65 6,354.78 6,352.39 6,354.74 51,554.5K
14:58 6,354.83 6,355.55 6,354.77 6,355.46 22,959.6K
14:59 6,355.00 6,355.00 6,353.77 6,354.27 25,100.5K
15:00 6,353.60 6,357.66 6,353.29 6,356.00 67,648.8K
15:01 6,356.23 6,357.25 6,356.00 6,356.87 52,742.0K
15:02 6,357.04 6,357.04 6,355.81 6,356.38 51,880.6K
15:03 6,356.14 6,356.72 6,355.54 6,356.67 40,267.7K
15:04 6,356.39 6,356.39 6,353.76 6,353.85 94,409.0K
15:05 6,354.00 6,354.29 6,351.90 6,351.90 95,461.8K
15:06 6,351.44 6,351.44 6,343.68 6,344.10 365,878.1K
15:07 6,344.28 6,345.40 6,343.16 6,345.05 98,605.3K
15:08 6,345.36 6,345.63 6,345.15 6,345.40 69,356.0K
15:09 6,344.45 6,344.78 6,341.41 6,341.42 156,275.0K
15:10 6,340.48 6,341.33 6,339.24 6,341.33 172,688.5K
15:11 6,341.91 6,342.18 6,340.99 6,341.47 86,858.1K
15:12 6,341.18 6,341.36 6,338.90 6,338.90 140,471.4K
15:13 6,338.27 6,338.27 6,337.41 6,337.43 88,538.4K
15:14 6,337.87 6,337.87 6,336.78 6,337.17 82,492.1K
15:15 6,338.16 6,338.16 6,334.14 6,335.20 179,860.5K
15:16 6,335.31 6,338.64 6,335.31 6,338.64 84,300.8K
15:17 6,338.41 6,338.83 6,337.51 6,338.34 95,916.8K
15:18 6,338.49 6,339.13 6,337.25 6,337.69 55,607.7K
15:19 6,337.52 6,337.74 6,335.89 6,336.43 106,848.3K
15:20 6,336.14 6,336.22 6,334.68 6,334.68 59,623.2K
15:21 6,334.63 6,335.45 6,334.40 6,334.89 96,799.5K
15:22 6,334.91 6,335.08 6,334.00 6,334.65 70,970.0K
15:23 6,334.64 6,338.10 6,334.53 6,337.83 80,290.4K
15:24 6,337.66 6,338.16 6,336.15 6,336.44 97,903.4K
15:25 6,335.97 6,335.97 6,333.90 6,333.90 78,848.1K
15:26 6,334.14 6,337.50 6,334.14 6,337.50 63,692.2K
15:27 6,338.31 6,339.27 6,337.94 6,338.63 126,438.3K
15:28 6,338.06 6,338.06 6,333.79 6,334.10 91,069.3K
15:29 6,334.07 6,334.07 6,331.63 6,332.02 76,766.5K
15:30 6,331.70 6,333.39 6,330.52 6,330.52 229,126.4K
15:31 6,330.60 6,331.71 6,329.89 6,331.02 114,378.9K
15:32 6,331.29 6,332.43 6,331.26 6,331.26 60,079.2K
15:33 6,331.43 6,334.21 6,331.12 6,334.21 262,590.0K
15:34 6,335.26 6,335.31 6,332.15 6,332.93 104,113.9K
15:35 6,331.57 6,337.65 6,331.18 6,337.65 155,823.3K
15:36 6,338.46 6,341.83 6,338.31 6,338.31 117,326.1K
15:37 6,337.40 6,337.40 6,334.36 6,335.16 42,007.1K
15:38 6,335.20 6,335.29 6,332.98 6,335.19 56,557.4K
15:39 6,334.98 6,337.38 6,334.01 6,334.17 121,583.0K
15:40 6,333.03 6,334.65 6,331.99 6,334.58 70,279.6K
15:41 6,334.86 6,335.09 6,334.42 6,335.09 45,607.2K
15:42 6,335.23 6,335.23 6,333.13 6,334.05 50,274.6K
15:43 6,334.02 6,334.89 6,333.22 6,334.89 72,922.0K
15:44 6,335.70 6,335.75 6,334.56 6,335.07 50,180.5K
15:45 6,335.20 6,335.82 6,334.92 6,335.33 116,482.7K
15:46 6,335.40 6,335.98 6,333.14 6,333.89 43,859.5K
15:47 6,332.82 6,332.82 6,331.43 6,331.75 48,185.0K
15:48 6,330.81 6,330.96 6,329.23 6,329.23 85,371.2K
15:49 6,329.21 6,329.21 6,326.22 6,328.81 86,197.4K
15:50 6,329.78 6,330.09 6,329.23 6,329.64 71,242.0K
15:51 6,329.17 6,329.17 6,326.25 6,327.56 67,038.9K
15:52 6,327.42 6,329.57 6,327.42 6,329.05 78,694.8K
15:53 6,329.61 6,331.03 6,328.92 6,330.59 59,472.9K
15:54 6,330.46 6,330.90 6,329.48 6,330.08 56,474.8K
15:55 6,330.71 6,330.71 6,329.49 6,330.05 75,535.3K
15:56 6,330.37 6,330.56 6,329.77 6,329.86 33,629.0K
15:57 6,330.45 6,330.45 6,328.67 6,328.67 50,187.2K
15:58 6,327.63 6,327.71 6,325.74 6,326.36 72,255.0K
15:59 6,326.72 6,327.83 6,326.67 6,327.15 73,199.3K
16:00 6,326.76 6,326.76 6,325.04 6,325.07 66,703.9K
16:01 6,324.95 6,325.77 6,324.84 6,325.77 34,470.1K
16:02 6,325.64 6,325.64 6,321.76 6,321.76 123,737.4K
16:03 6,321.38 6,321.38 6,316.12 6,316.12 271,694.4K
16:04 6,315.08 6,315.10 6,312.97 6,313.06 234,350.3K
16:05 6,311.96 6,315.00 6,311.48 6,315.00 222,429.0K
16:06 6,315.41 6,319.59 6,315.41 6,319.59 146,061.9K
16:07 6,319.24 6,319.96 6,318.73 6,319.96 68,435.3K
16:08 6,319.17 6,319.25 6,317.66 6,318.39 57,505.3K
16:09 6,317.77 6,318.90 6,317.64 6,318.76 51,200.2K
16:10 6,318.83 6,322.24 6,318.83 6,322.16 78,331.6K
16:11 6,320.50 6,321.53 6,320.35 6,320.86 60,597.0K
16:12 6,320.31 6,321.82 6,320.31 6,320.85 94,297.4K
16:13 6,320.31 6,321.36 6,319.23 6,320.58 142,345.4K
16:14 6,320.89 6,321.06 6,319.54 6,321.06 159,445.8K
16:15 6,321.45 6,321.45 6,319.58 6,319.74 138,202.4K
16:16 6,320.04 6,320.13 6,318.54 6,318.87 68,120.3K
16:17 6,318.58 6,320.11 6,318.39 6,320.11 126,283.7K
16:18 6,320.92 6,322.00 6,320.80 6,321.70 221,780.1K
16:19 6,319.28 6,319.39 6,318.36 6,319.39 131,200.5K
16:20 6,318.88 6,320.52 6,318.88 6,320.02 129,150.9K
16:21 6,320.12 6,324.51 6,320.12 6,324.51 296,587.0K
16:22 6,325.44 6,326.14 6,325.01 6,326.03 193,084.6K
16:23 6,326.55 6,328.93 6,326.55 6,328.93 234,773.1K
16:24 6,329.03 6,332.79 6,329.03 6,332.78 196,036.8K
16:25 6,332.14 6,335.50 6,332.14 6,334.88 204,819.2K
16:26 6,334.68 6,339.94 6,334.48 6,339.94 215,176.4K
16:27 6,338.97 6,338.97 6,336.73 6,338.21 207,415.0K
16:28 6,338.12 6,338.49 6,335.38 6,335.64 197,527.9K
16:29 6,335.60 6,336.08 6,334.72 6,335.01 106,884.2K
16:30 6,334.34 6,334.40 6,328.32 6,328.76 160,094.6K
16:31 6,328.87 6,328.87 6,327.86 6,327.86 101,737.9K
16:32 6,326.81 6,326.81 6,325.28 6,326.61 169,707.2K
16:33 6,325.90 6,326.76 6,325.35 6,326.75 77,887.4K
16:34 6,327.25 6,330.26 6,327.25 6,329.60 107,287.3K
16:35 6,329.84 6,330.16 6,328.93 6,328.93 75,971.1K
16:36 6,327.87 6,327.87 6,326.50 6,326.50 43,177.7K
16:37 6,327.37 6,328.10 6,326.72 6,327.84 57,334.5K
16:38 6,327.62 6,328.75 6,327.62 6,328.59 68,621.2K
16:39 6,329.62 6,329.68 6,328.72 6,329.41 38,538.0K
16:40 6,329.33 6,329.33 6,325.95 6,325.95 60,550.9K
16:41 6,326.16 6,327.12 6,325.94 6,326.81 41,018.9K
16:42 6,327.29 6,328.19 6,327.16 6,327.16 51,780.4K
16:43 6,329.47 6,330.94 6,328.92 6,329.90 64,086.5K
16:44 6,330.65 6,330.65 6,329.88 6,330.36 71,425.9K
16:45 6,330.13 6,330.13 6,327.32 6,327.32 58,690.0K
16:46 6,327.13 6,327.88 6,326.25 6,326.46 95,996.6K
16:47 6,326.12 6,326.14 6,325.28 6,325.48 80,996.1K
16:48 6,325.61 6,325.61 6,325.12 6,325.21 64,766.2K
16:49 6,325.23 6,325.23 6,322.22 6,322.61 105,657.5K
16:50 6,322.92 6,324.30 6,321.29 6,324.30 96,111.2K
16:51 6,324.73 6,324.73 6,323.79 6,324.32 42,370.0K
16:52 6,324.07 6,324.49 6,323.98 6,324.19 41,113.6K
16:53 6,324.70 6,324.70 6,323.49 6,324.08 80,615.0K
16:54 6,323.26 6,324.39 6,323.11 6,324.25 68,718.3K
16:55 6,323.98 6,325.13 6,323.90 6,324.47 156,278.8K
16:56 6,324.27 6,326.10 6,323.65 6,325.27 91,613.6K
16:57 6,325.96 6,326.78 6,325.54 6,326.78 109,706.9K
16:58 6,327.33 6,331.16 6,327.33 6,330.84 170,853.9K
16:59 6,330.98 6,331.23 6,330.00 6,331.10 85,565.6K
17:00 6,329.85 6,329.85 6,328.43 6,328.78 76,813.4K
17:01 6,330.21 6,332.22 6,330.21 6,332.22 75,514.6K
17:02 6,331.93 6,338.28 6,331.93 6,337.39 247,530.4K
17:03 6,337.49 6,340.81 6,337.14 6,340.81 180,193.1K
17:04 6,342.01 6,342.25 6,339.88 6,339.88 137,055.7K
17:05 6,340.66 6,341.00 6,339.70 6,340.43 86,185.7K
17:06 6,339.96 6,340.22 6,339.05 6,339.05 75,737.1K
17:07 6,339.09 6,339.09 6,336.15 6,336.40 173,209.9K
17:08 6,336.73 6,336.73 6,335.16 6,335.45 68,713.4K
17:09 6,334.63 6,336.96 6,334.30 6,336.73 65,575.5K
17:10 6,336.62 6,336.97 6,336.46 6,336.83 32,708.1K
17:11 6,337.33 6,338.27 6,337.22 6,338.27 54,848.1K
17:12 6,338.61 6,338.62 6,336.72 6,336.85 53,678.4K
17:13 6,336.75 6,336.75 6,335.08 6,335.08 65,627.8K
17:14 6,335.32 6,335.91 6,335.32 6,335.59 35,147.8K
17:15 6,335.89 6,337.05 6,335.02 6,335.10 67,709.1K
17:16 6,334.59 6,334.97 6,333.93 6,334.45 54,067.2K
17:17 6,333.88 6,334.38 6,333.03 6,333.03 65,630.9K
17:18 6,331.73 6,332.21 6,330.07 6,331.16 55,243.3K
17:19 6,330.60 6,330.60 6,329.20 6,329.21 57,597.8K
17:20 6,328.85 6,329.98 6,328.25 6,329.98 39,380.6K
17:21 6,330.91 6,331.60 6,330.62 6,330.72 54,561.8K
17:22 6,331.32 6,332.34 6,331.15 6,331.49 57,785.7K
17:23 6,331.77 6,331.77 6,329.46 6,329.84 28,538.0K
17:24 6,329.03 6,330.07 6,328.91 6,330.07 24,787.9K
17:25 6,328.72 6,329.77 6,328.72 6,328.98 72,704.3K
17:26 6,328.99 6,328.99 6,327.92 6,328.41 24,235.0K
17:27 6,328.71 6,328.71 6,326.09 6,326.09 39,623.2K
17:28 6,327.05 6,327.65 6,326.96 6,327.42 23,184.5K
17:29 6,327.18 6,327.89 6,326.71 6,326.87 29,649.1K
17:30 6,326.59 6,329.99 6,326.59 6,329.99 37,343.4K
17:31 6,329.70 6,330.31 6,329.70 6,330.31 36,288.0K
17:32 6,330.78 6,334.66 6,330.78 6,334.66 91,066.7K
17:33 6,334.48 6,336.04 6,334.48 6,335.97 95,649.0K
17:34 6,336.02 6,340.88 6,336.02 6,340.88 164,299.1K
17:35 6,342.69 6,342.96 6,341.63 6,341.63 108,289.3K
17:36 6,341.34 6,342.51 6,341.08 6,342.51 59,195.8K
17:37 6,342.66 6,349.83 6,342.42 6,349.47 348,015.3K
17:38 6,349.59 6,353.32 6,348.55 6,353.32 169,868.3K
17:39 6,353.03 6,353.03 6,351.24 6,352.84 110,993.3K
17:40 6,352.70 6,356.49 6,352.70 6,356.49 155,205.8K
17:41 6,355.77 6,357.51 6,355.77 6,356.37 203,580.4K
17:42 6,356.85 6,357.74 6,356.79 6,357.28 111,611.3K
17:43 6,359.37 6,366.00 6,359.37 6,366.00 541,774.1K
17:44 6,366.07 6,368.26 6,365.88 6,366.81 367,843.3K
17:45 6,364.61 6,364.69 6,361.38 6,362.68 246,422.7K
17:46 6,362.81 6,366.30 6,362.81 6,365.90 256,821.5K
17:47 6,365.35 6,365.58 6,362.65 6,363.11 169,677.1K
17:48 6,363.00 6,365.30 6,362.51 6,364.22 185,493.0K
17:49 6,364.22 6,365.55 6,364.22 6,365.55 152,008.1K
17:50 6,366.07 6,368.09 6,365.13 6,365.13 135,870.2K
17:51 6,363.63 6,364.61 6,362.30 6,362.62 120,627.8K
17:52 6,360.72 6,360.72 6,357.84 6,357.84 109,604.2K
17:53 6,358.17 6,358.30 6,356.97 6,358.30 130,874.0K
17:54 6,357.76 6,358.85 6,357.47 6,358.85 61,367.6K
17:55 6,358.63 6,361.39 6,358.63 6,361.39 75,802.4K
17:56 6,361.91 6,362.26 6,359.30 6,359.30 76,496.0K
17:57 6,359.10 6,360.76 6,359.10 6,360.76 66,557.1K
17:58 6,359.80 6,361.16 6,359.75 6,360.10 53,158.0K
17:59 6,360.09 6,361.30 6,359.38 6,360.33 101,425.3K
18:00 6,360.61 6,360.61 6,357.65 6,357.65 82,665.1K
18:01 6,357.81 6,359.79 6,357.50 6,358.90 95,326.7K
18:02 6,358.74 6,358.74 6,357.38 6,357.98 97,875.5K
18:03 6,358.82 6,364.56 6,358.69 6,364.56 148,090.0K
18:04 6,365.39 6,366.91 6,364.92 6,366.91 169,298.3K
18:05 6,366.84 6,367.72 6,364.54 6,366.13 142,533.8K
18:06 6,367.00 6,368.08 6,366.20 6,366.56 105,406.0K
18:07 6,367.09 6,369.40 6,366.67 6,369.40 83,479.5K
18:08 6,369.10 6,371.43 6,368.85 6,370.77 169,746.0K
18:09 6,369.68 6,369.68 6,366.46 6,366.80 99,002.3K
18:10 6,366.30 6,367.13 6,365.96 6,367.13 149,958.2K
18:11 6,366.25 6,367.07 6,364.83 6,365.16 117,664.2K
18:12 6,363.46 6,363.55 6,359.77 6,359.77 92,868.5K
18:13 6,359.55 6,359.66 6,356.57 6,356.57 208,139.1K
18:14 6,355.03 6,355.84 6,354.64 6,354.97 119,883.0K
18:15 6,354.05 6,357.25 6,353.99 6,357.03 74,675.1K
18:16 6,357.61 6,362.39 6,357.32 6,361.50 86,757.1K
18:17 6,361.15 6,362.13 6,360.47 6,360.47 66,696.6K
18:18 6,361.02 6,362.04 6,360.80 6,361.28 76,020.7K
18:19 6,361.71 6,364.77 6,361.71 6,364.61 59,450.5K
18:20 6,364.84 6,364.84 6,363.01 6,363.01 45,847.8K
18:21 6,362.04 6,362.68 6,361.60 6,361.99 46,120.5K
18:22 6,361.76 6,362.49 6,361.35 6,361.35 53,390.1K
18:23 6,360.94 6,362.94 6,360.30 6,362.94 116,534.4K
18:24 6,363.09 6,363.09 6,362.18 6,362.18 58,181.8K
18:25 6,362.71 6,366.09 6,362.71 6,366.07 114,901.7K
18:26 6,366.24 6,370.67 6,366.17 6,370.67 120,939.2K
18:27 6,370.78 6,370.78 6,370.03 6,370.53 71,092.7K
18:28 6,370.01 6,370.63 6,368.64 6,370.63 81,347.9K
18:29 6,370.95 6,372.74 6,370.50 6,372.74 53,710.5K
18:30 6,372.73 6,373.56 6,372.73 6,373.15 85,894.8K
18:31 6,372.93 6,373.60 6,372.26 6,372.54 74,599.9K
18:32 6,371.52 6,372.35 6,371.14 6,372.34 114,748.6K
18:33 6,372.27 6,373.54 6,372.12 6,373.54 101,752.0K
18:34 6,373.85 6,373.85 6,371.25 6,371.63 142,013.1K
18:35 6,370.90 6,372.11 6,370.31 6,371.74 119,208.3K
18:36 6,372.24 6,372.24 6,371.02 6,371.10 73,491.1K
18:37 6,373.40 6,374.28 6,372.91 6,373.69 178,535.6K
18:38 6,373.59 6,376.39 6,373.59 6,375.55 165,948.8K
18:39 6,376.23 6,378.94 6,375.99 6,378.60 284,169.0K
18:40 6,378.31 6,378.31 6,378.31 6,378.31 7,706.5K
18:51 6,382.89 6,382.89 6,382.89 6,382.89 723,936.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible