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 6,428.07 6,536.63 6,428.07 6,536.63 194,184.1K
09:51 6,536.75 6,539.33 6,536.75 6,539.30 177,565.4K
09:52 6,539.46 6,539.86 6,538.62 6,539.86 88,439.0K
09:53 6,538.72 6,541.25 6,538.72 6,540.84 96,458.2K
09:54 6,540.95 6,542.27 6,540.21 6,541.90 145,696.6K
09:55 6,542.45 6,544.24 6,542.45 6,544.01 342,212.0K
09:56 6,544.61 6,546.55 6,544.61 6,546.36 166,399.7K
09:57 6,546.83 6,547.09 6,545.19 6,545.59 149,171.8K
09:58 6,545.32 6,545.82 6,543.87 6,543.87 260,684.6K
09:59 6,543.86 6,546.30 6,543.51 6,546.15 225,709.0K
10:00 6,546.08 6,546.22 6,537.81 6,542.55 921,089.3K
10:01 6,541.75 6,541.75 6,526.20 6,527.51 854,566.8K
10:02 6,530.09 6,534.83 6,529.57 6,529.66 481,194.8K
10:03 6,524.99 6,531.77 6,524.99 6,527.90 883,569.0K
10:04 6,530.06 6,530.06 6,524.19 6,524.19 604,622.0K
10:05 6,523.77 6,531.05 6,522.62 6,531.05 587,979.8K
10:06 6,529.70 6,532.66 6,528.52 6,531.46 295,849.6K
10:07 6,531.18 6,531.95 6,526.01 6,528.65 385,996.8K
10:08 6,532.35 6,532.80 6,530.55 6,530.55 404,877.6K
10:09 6,530.01 6,530.81 6,529.50 6,530.02 296,158.9K
10:10 6,529.13 6,542.32 6,528.91 6,542.32 720,315.8K
10:11 6,543.72 6,544.19 6,542.48 6,544.19 300,587.2K
10:12 6,543.54 6,546.31 6,541.45 6,542.28 610,375.5K
10:13 6,544.06 6,545.55 6,542.86 6,545.55 305,335.0K
10:14 6,545.43 6,545.93 6,543.45 6,543.45 419,393.3K
10:15 6,542.64 6,543.38 6,540.99 6,540.99 422,852.1K
10:16 6,541.20 6,541.20 6,537.17 6,537.17 417,706.2K
10:17 6,538.64 6,539.14 6,532.87 6,532.87 255,530.2K
10:18 6,532.76 6,533.30 6,529.66 6,529.66 289,963.9K
10:19 6,530.57 6,530.57 6,526.84 6,527.29 362,452.3K
10:20 6,525.49 6,525.49 6,518.41 6,519.36 518,175.8K
10:21 6,518.71 6,518.71 6,516.11 6,517.27 541,953.0K
10:22 6,517.97 6,517.97 6,508.28 6,508.28 716,052.9K
10:23 6,507.41 6,510.85 6,506.68 6,510.29 343,528.7K
10:24 6,511.23 6,513.39 6,511.23 6,513.39 319,583.8K
10:25 6,512.16 6,512.16 6,507.01 6,507.01 389,113.1K
10:26 6,507.21 6,510.37 6,503.44 6,509.35 373,766.3K
10:27 6,510.41 6,510.54 6,509.22 6,510.54 323,735.9K
10:28 6,508.76 6,508.84 6,502.70 6,502.70 383,468.7K
10:29 6,502.00 6,502.57 6,496.78 6,496.78 332,840.0K
10:30 6,501.79 6,501.85 6,499.64 6,500.63 304,657.8K
10:31 6,499.97 6,501.64 6,499.18 6,501.64 231,447.7K
10:32 6,501.08 6,506.42 6,501.08 6,506.42 207,102.9K
10:33 6,508.07 6,508.63 6,505.46 6,507.52 273,902.4K
10:34 6,509.48 6,514.55 6,509.48 6,513.33 265,577.7K
10:35 6,513.86 6,514.13 6,508.53 6,508.74 300,876.4K
10:36 6,507.63 6,509.04 6,505.64 6,505.92 130,005.4K
10:37 6,504.68 6,505.04 6,498.33 6,498.33 234,525.3K
10:38 6,498.32 6,498.64 6,491.38 6,491.38 332,191.1K
10:39 6,489.93 6,495.54 6,489.93 6,493.96 231,637.3K
10:40 6,496.32 6,496.97 6,495.56 6,496.92 190,494.9K
10:41 6,496.83 6,498.91 6,495.31 6,495.51 138,055.4K
10:42 6,495.29 6,496.90 6,495.20 6,496.81 73,954.7K
10:43 6,496.36 6,496.36 6,494.09 6,494.37 85,554.5K
10:44 6,492.99 6,494.15 6,489.12 6,489.54 371,105.6K
10:45 6,489.51 6,489.51 6,487.80 6,488.42 223,055.5K
10:46 6,487.91 6,492.04 6,487.91 6,492.04 203,455.2K
10:47 6,492.78 6,495.42 6,492.78 6,493.84 134,214.1K
10:48 6,493.71 6,494.36 6,493.10 6,493.23 105,229.4K
10:49 6,492.81 6,498.40 6,492.81 6,495.82 383,759.5K
10:50 6,498.29 6,501.74 6,498.29 6,501.04 423,502.2K
10:51 6,501.36 6,501.84 6,499.75 6,501.84 109,812.1K
10:52 6,501.50 6,501.72 6,500.20 6,500.48 82,808.8K
10:53 6,501.06 6,501.85 6,500.32 6,501.70 107,728.8K
10:54 6,502.14 6,504.44 6,502.06 6,503.99 175,827.4K
10:55 6,503.88 6,508.20 6,503.86 6,508.20 239,068.8K
10:56 6,508.32 6,508.73 6,506.92 6,508.73 175,097.5K
10:57 6,509.76 6,511.17 6,509.29 6,510.67 307,705.2K
10:58 6,510.63 6,510.63 6,506.23 6,506.23 195,929.4K
10:59 6,505.81 6,506.60 6,504.83 6,506.60 164,686.9K
11:00 6,506.80 6,507.36 6,504.89 6,504.93 173,244.5K
11:01 6,504.17 6,504.44 6,503.23 6,504.03 174,254.8K
11:02 6,503.65 6,511.06 6,503.57 6,509.84 310,912.3K
11:03 6,510.02 6,515.38 6,510.02 6,514.56 332,827.5K
11:04 6,513.56 6,516.14 6,511.12 6,515.79 409,895.3K
11:05 6,516.81 6,522.19 6,516.81 6,518.43 351,881.5K
11:06 6,518.63 6,519.75 6,518.41 6,519.69 286,235.9K
11:07 6,520.66 6,522.27 6,520.66 6,521.92 227,157.6K
11:08 6,520.58 6,520.91 6,519.05 6,519.99 143,028.1K
11:09 6,519.31 6,519.42 6,517.22 6,517.22 207,089.4K
11:10 6,517.94 6,521.40 6,517.93 6,520.41 270,747.2K
11:11 6,520.01 6,520.09 6,518.38 6,518.38 177,650.3K
11:12 6,519.04 6,519.70 6,516.90 6,516.90 281,182.2K
11:13 6,516.13 6,516.50 6,514.55 6,514.55 207,161.9K
11:14 6,513.57 6,513.81 6,509.95 6,511.15 283,872.5K
11:15 6,509.21 6,509.76 6,506.25 6,507.05 279,288.1K
11:16 6,506.35 6,506.54 6,503.13 6,505.11 378,304.5K
11:17 6,505.21 6,505.21 6,499.32 6,499.32 251,236.8K
11:18 6,498.44 6,502.91 6,498.44 6,501.99 226,145.9K
11:19 6,500.96 6,506.14 6,500.96 6,505.25 171,211.1K
11:20 6,506.52 6,509.26 6,506.41 6,508.43 132,973.6K
11:21 6,509.40 6,512.14 6,509.22 6,512.14 144,352.4K
11:22 6,512.76 6,514.66 6,512.33 6,513.60 222,643.1K
11:23 6,512.16 6,512.16 6,508.24 6,509.02 104,128.5K
11:24 6,509.26 6,509.45 6,506.67 6,508.03 136,494.3K
11:25 6,511.52 6,511.93 6,510.59 6,511.15 187,155.0K
11:26 6,509.09 6,510.89 6,508.71 6,509.41 151,835.3K
11:27 6,509.52 6,510.51 6,508.72 6,508.73 79,347.3K
11:28 6,508.19 6,508.19 6,505.98 6,506.02 91,851.9K
11:29 6,505.66 6,509.82 6,505.66 6,509.14 178,873.3K
11:30 6,509.29 6,509.29 6,506.96 6,506.96 99,790.0K
11:31 6,505.95 6,506.69 6,505.10 6,505.10 109,677.2K
11:32 6,503.94 6,504.20 6,503.50 6,503.90 135,084.0K
11:33 6,503.04 6,503.34 6,502.22 6,502.60 123,395.4K
11:34 6,502.30 6,502.30 6,499.67 6,499.67 264,314.6K
11:35 6,497.82 6,499.48 6,496.78 6,499.32 128,758.3K
11:36 6,498.87 6,499.63 6,496.24 6,496.24 177,919.1K
11:37 6,494.77 6,495.21 6,492.94 6,493.43 159,800.0K
11:38 6,493.01 6,496.29 6,492.84 6,496.29 158,105.3K
11:39 6,497.26 6,499.79 6,496.91 6,499.71 160,240.7K
11:40 6,500.16 6,503.07 6,500.16 6,502.64 217,448.7K
11:41 6,501.58 6,502.99 6,500.57 6,502.51 168,345.1K
11:42 6,502.96 6,502.96 6,500.16 6,500.89 187,237.0K
11:43 6,501.38 6,501.77 6,499.83 6,499.83 155,192.6K
11:44 6,499.84 6,499.84 6,495.57 6,497.02 195,778.8K
11:45 6,496.48 6,498.52 6,496.45 6,498.52 204,606.0K
11:46 6,500.25 6,501.49 6,498.88 6,501.12 154,031.9K
11:47 6,502.08 6,503.50 6,501.71 6,501.79 141,342.1K
11:48 6,501.82 6,501.82 6,500.66 6,500.93 83,512.4K
11:49 6,500.51 6,500.83 6,497.13 6,499.32 132,511.1K
11:50 6,499.35 6,499.81 6,498.19 6,498.19 122,271.6K
11:51 6,497.83 6,498.70 6,497.53 6,497.53 47,899.4K
11:52 6,497.15 6,497.15 6,496.10 6,496.51 101,339.1K
11:53 6,496.85 6,499.17 6,496.85 6,498.49 74,833.0K
11:54 6,498.32 6,498.75 6,497.12 6,498.51 136,578.5K
11:55 6,498.70 6,500.04 6,498.70 6,499.32 160,868.6K
11:56 6,499.01 6,501.53 6,499.01 6,501.10 103,807.9K
11:57 6,500.19 6,500.44 6,496.98 6,498.96 140,672.7K
11:58 6,498.79 6,500.09 6,496.61 6,496.61 68,735.9K
11:59 6,496.53 6,496.53 6,488.56 6,488.56 250,159.4K
12:00 6,486.65 6,486.81 6,485.08 6,486.17 302,840.3K
12:01 6,486.46 6,486.99 6,484.87 6,485.41 154,665.5K
12:02 6,486.24 6,490.84 6,485.85 6,490.76 146,259.0K
12:03 6,490.16 6,490.61 6,488.33 6,488.33 99,573.0K
12:04 6,491.22 6,493.51 6,491.22 6,493.31 122,813.1K
12:05 6,493.56 6,493.57 6,491.82 6,492.74 102,916.3K
12:06 6,494.05 6,496.11 6,494.05 6,495.77 91,071.9K
12:07 6,497.05 6,498.09 6,496.31 6,497.27 55,946.6K
12:08 6,498.51 6,499.88 6,498.20 6,498.20 120,001.3K
12:09 6,496.82 6,500.25 6,496.52 6,499.26 108,857.5K
12:10 6,500.94 6,501.58 6,500.07 6,501.14 86,066.5K
12:11 6,500.59 6,500.59 6,498.21 6,498.47 113,017.1K
12:12 6,498.72 6,499.04 6,496.34 6,498.89 115,693.7K
12:13 6,500.87 6,502.62 6,500.52 6,502.62 200,945.2K
12:14 6,502.23 6,503.32 6,501.67 6,503.32 52,297.6K
12:15 6,504.20 6,505.13 6,503.20 6,505.09 248,744.1K
12:16 6,504.77 6,506.35 6,504.76 6,505.01 113,669.7K
12:17 6,504.71 6,506.23 6,504.71 6,506.23 84,448.4K
12:18 6,506.44 6,507.81 6,505.09 6,505.09 112,191.8K
12:19 6,504.23 6,505.87 6,504.03 6,505.43 36,117.3K
12:20 6,505.17 6,507.77 6,505.17 6,507.69 90,772.5K
12:21 6,506.91 6,506.92 6,503.85 6,503.85 82,651.8K
12:22 6,502.58 6,502.65 6,499.53 6,499.53 114,871.6K
12:23 6,499.03 6,499.03 6,497.50 6,497.67 102,187.1K
12:24 6,497.80 6,499.60 6,497.80 6,499.34 102,697.3K
12:25 6,499.26 6,500.72 6,498.08 6,500.47 100,760.1K
12:26 6,498.48 6,498.77 6,495.55 6,495.55 121,325.1K
12:27 6,495.52 6,498.26 6,492.13 6,492.13 215,005.5K
12:28 6,491.62 6,491.69 6,485.34 6,485.34 351,537.6K
12:29 6,485.06 6,485.26 6,481.90 6,482.95 301,602.0K
12:30 6,481.92 6,482.42 6,480.65 6,481.23 216,121.7K
12:31 6,481.22 6,482.51 6,479.22 6,482.08 273,445.0K
12:32 6,480.25 6,480.36 6,477.44 6,478.67 352,904.6K
12:33 6,478.41 6,478.95 6,476.93 6,478.95 145,516.4K
12:34 6,476.95 6,479.54 6,476.36 6,479.54 152,397.4K
12:35 6,480.38 6,484.83 6,480.27 6,484.83 126,006.2K
12:36 6,483.80 6,485.51 6,483.80 6,485.25 82,274.5K
12:37 6,486.07 6,490.91 6,486.07 6,490.05 222,950.7K
12:38 6,490.32 6,491.92 6,490.32 6,491.88 88,181.9K
12:39 6,491.10 6,491.10 6,488.85 6,489.35 86,081.8K
12:40 6,488.69 6,490.96 6,487.63 6,487.63 76,282.7K
12:41 6,488.28 6,489.05 6,487.52 6,489.05 59,321.1K
12:42 6,490.05 6,490.05 6,486.05 6,486.68 191,306.3K
12:43 6,486.40 6,487.67 6,486.04 6,487.67 101,587.1K
12:44 6,487.44 6,490.69 6,487.44 6,490.44 70,224.2K
12:45 6,491.40 6,492.26 6,490.69 6,490.69 56,885.9K
12:46 6,490.63 6,490.63 6,488.38 6,488.38 44,380.7K
12:47 6,487.76 6,488.03 6,487.00 6,487.00 95,144.5K
12:48 6,486.70 6,486.85 6,485.99 6,486.79 96,305.8K
12:49 6,486.72 6,486.72 6,485.44 6,485.50 40,452.3K
12:50 6,485.34 6,485.91 6,484.02 6,484.89 74,451.2K
12:51 6,484.83 6,486.28 6,484.48 6,486.20 58,551.1K
12:52 6,486.70 6,487.78 6,485.89 6,485.89 84,575.7K
12:53 6,486.95 6,487.65 6,485.84 6,486.00 75,202.2K
12:54 6,486.51 6,487.61 6,485.84 6,487.61 92,031.5K
12:55 6,487.28 6,488.42 6,486.81 6,486.87 77,513.4K
12:56 6,486.39 6,491.51 6,486.39 6,491.51 164,166.2K
12:57 6,491.72 6,495.76 6,491.43 6,495.76 185,378.9K
12:58 6,495.90 6,496.30 6,493.09 6,493.09 128,643.9K
12:59 6,493.81 6,493.81 6,492.09 6,493.37 108,462.3K
13:00 6,492.87 6,492.87 6,488.51 6,489.76 167,524.4K
13:01 6,488.96 6,490.97 6,488.96 6,490.37 82,901.3K
13:02 6,490.00 6,491.52 6,489.97 6,491.52 106,401.4K
13:03 6,492.27 6,492.27 6,490.22 6,491.22 125,941.8K
13:04 6,491.64 6,492.26 6,490.91 6,490.91 64,815.9K
13:05 6,490.93 6,493.89 6,490.93 6,493.89 140,070.0K
13:06 6,493.51 6,494.27 6,491.25 6,491.97 148,477.8K
13:07 6,491.77 6,493.89 6,491.77 6,493.72 73,256.3K
13:08 6,492.28 6,494.10 6,491.08 6,491.08 111,108.9K
13:09 6,491.05 6,493.64 6,490.41 6,493.64 68,956.7K
13:10 6,491.88 6,492.75 6,490.56 6,492.27 98,371.8K
13:11 6,491.98 6,494.61 6,491.11 6,494.37 76,514.9K
13:12 6,494.55 6,501.27 6,494.55 6,500.39 131,087.6K
13:13 6,498.27 6,499.27 6,498.27 6,498.97 132,013.9K
13:14 6,498.57 6,499.83 6,498.11 6,498.34 71,179.0K
13:15 6,497.86 6,497.86 6,495.24 6,495.36 106,788.4K
13:16 6,495.02 6,495.56 6,493.29 6,493.29 85,804.2K
13:17 6,491.72 6,493.80 6,484.80 6,484.80 166,735.4K
13:18 6,484.54 6,487.10 6,484.46 6,484.46 43,488.0K
13:19 6,483.95 6,484.09 6,482.35 6,484.02 99,204.1K
13:20 6,484.49 6,484.49 6,481.03 6,481.17 107,886.3K
13:21 6,478.23 6,478.23 6,473.41 6,473.42 412,972.9K
13:22 6,473.21 6,474.29 6,469.06 6,469.06 295,812.5K
13:23 6,469.64 6,470.24 6,468.27 6,469.76 318,541.7K
13:24 6,469.19 6,469.72 6,467.13 6,469.32 216,821.7K
13:25 6,468.56 6,468.56 6,467.17 6,467.93 109,978.9K
13:26 6,467.90 6,468.09 6,465.33 6,465.33 157,388.9K
13:27 6,465.51 6,465.51 6,463.44 6,464.36 147,499.3K
13:28 6,464.82 6,466.86 6,464.57 6,466.56 83,274.9K
13:29 6,467.80 6,471.34 6,467.80 6,470.66 165,424.2K
13:30 6,471.40 6,472.94 6,470.21 6,471.14 77,114.6K
13:31 6,471.38 6,472.28 6,471.33 6,471.95 74,591.8K
13:32 6,471.98 6,472.48 6,471.98 6,472.17 30,252.7K
13:33 6,472.25 6,473.34 6,472.25 6,472.36 38,842.0K
13:34 6,472.37 6,472.37 6,468.99 6,469.17 79,114.9K
13:35 6,468.62 6,468.98 6,467.49 6,467.73 47,854.0K
13:36 6,467.91 6,467.94 6,467.06 6,467.06 39,733.7K
13:37 6,467.23 6,467.76 6,466.85 6,467.76 53,854.3K
13:38 6,468.17 6,468.17 6,467.08 6,467.46 81,135.9K
13:39 6,466.41 6,468.42 6,466.41 6,468.42 100,894.8K
13:40 6,468.26 6,468.30 6,467.29 6,467.70 81,611.5K
13:41 6,468.08 6,469.52 6,468.08 6,469.52 69,518.3K
13:42 6,470.52 6,472.89 6,469.84 6,472.37 71,369.6K
13:43 6,473.63 6,478.11 6,473.63 6,478.11 118,941.9K
13:44 6,478.03 6,479.77 6,475.63 6,475.65 131,099.7K
13:45 6,475.78 6,477.14 6,475.78 6,476.60 62,515.2K
13:46 6,476.39 6,476.39 6,471.58 6,471.58 66,962.9K
13:47 6,471.87 6,471.87 6,468.55 6,468.55 91,958.6K
13:48 6,467.65 6,468.37 6,467.10 6,468.37 66,089.3K
13:49 6,469.54 6,470.59 6,468.68 6,470.59 40,601.0K
13:50 6,470.49 6,470.97 6,469.54 6,470.05 40,487.6K
13:51 6,471.07 6,471.07 6,469.93 6,470.86 56,486.8K
13:52 6,470.71 6,471.87 6,470.71 6,471.59 33,904.3K
13:53 6,471.89 6,472.33 6,470.86 6,470.86 89,473.5K
13:54 6,471.24 6,471.85 6,471.16 6,471.54 45,961.6K
13:55 6,470.53 6,471.89 6,470.53 6,470.95 98,625.6K
13:56 6,471.45 6,471.88 6,470.60 6,470.60 56,181.6K
13:57 6,469.72 6,470.18 6,468.20 6,468.24 54,123.6K
13:58 6,468.50 6,468.77 6,467.61 6,467.61 41,791.2K
13:59 6,468.40 6,468.64 6,466.94 6,467.07 65,313.6K
14:00 6,466.70 6,466.86 6,465.82 6,466.33 35,393.6K
14:01 6,466.82 6,466.82 6,465.89 6,466.16 30,799.5K
14:02 6,466.10 6,466.68 6,466.00 6,466.32 33,554.4K
14:03 6,466.13 6,466.99 6,465.78 6,466.66 25,796.9K
14:04 6,466.72 6,468.05 6,466.63 6,467.10 40,800.3K
14:05 6,466.85 6,470.92 6,466.78 6,470.92 64,651.1K
14:06 6,471.53 6,473.81 6,471.44 6,473.81 68,328.3K
14:07 6,473.59 6,476.83 6,473.29 6,476.83 253,987.1K
14:08 6,476.05 6,478.67 6,475.78 6,478.27 143,576.6K
14:09 6,479.19 6,482.62 6,479.08 6,482.62 149,606.8K
14:10 6,482.61 6,485.56 6,482.61 6,485.38 110,367.2K
14:11 6,486.00 6,491.45 6,486.00 6,490.12 217,163.1K
14:12 6,490.13 6,491.95 6,488.94 6,491.95 129,122.5K
14:13 6,491.52 6,495.28 6,490.89 6,494.74 115,941.5K
14:14 6,493.90 6,497.08 6,493.90 6,495.69 207,163.3K
14:15 6,494.74 6,495.29 6,491.93 6,492.35 109,949.6K
14:16 6,492.76 6,492.94 6,490.56 6,490.56 78,005.7K
14:17 6,490.09 6,490.49 6,489.56 6,489.72 88,929.8K
14:18 6,488.78 6,491.70 6,488.78 6,490.83 86,912.1K
14:19 6,491.22 6,497.57 6,491.18 6,497.16 106,496.5K
14:20 6,498.37 6,501.23 6,498.37 6,501.13 126,424.0K
14:21 6,501.40 6,501.40 6,496.54 6,496.87 83,287.6K
14:22 6,496.70 6,496.70 6,494.28 6,494.28 54,265.9K
14:23 6,493.95 6,496.24 6,493.66 6,496.24 75,397.2K
14:24 6,496.70 6,497.08 6,495.72 6,496.09 65,753.7K
14:25 6,495.61 6,495.91 6,494.38 6,495.91 50,499.5K
14:26 6,495.12 6,496.13 6,494.37 6,494.37 82,096.4K
14:27 6,494.29 6,495.33 6,494.00 6,495.33 77,712.8K
14:28 6,494.80 6,495.16 6,494.24 6,494.24 66,350.2K
14:29 6,493.78 6,495.54 6,493.78 6,493.80 91,204.5K
14:30 6,493.46 6,493.76 6,493.17 6,493.76 32,890.0K
14:31 6,495.38 6,495.61 6,494.09 6,494.98 91,587.9K
14:32 6,494.75 6,494.87 6,493.18 6,493.76 105,289.8K
14:33 6,493.49 6,493.49 6,491.03 6,491.03 37,917.4K
14:34 6,491.07 6,491.24 6,490.24 6,490.76 75,632.5K
14:35 6,490.57 6,490.75 6,489.66 6,489.99 43,127.4K
14:36 6,489.61 6,493.83 6,489.36 6,493.47 154,654.7K
14:37 6,493.56 6,493.93 6,493.55 6,493.88 77,905.0K
14:38 6,493.32 6,493.41 6,492.60 6,492.60 50,481.0K
14:39 6,492.42 6,494.02 6,492.42 6,493.63 39,841.2K
14:40 6,495.99 6,497.28 6,495.86 6,496.90 126,515.1K
14:41 6,496.10 6,496.16 6,493.23 6,493.23 48,075.2K
14:42 6,492.31 6,492.42 6,489.48 6,489.68 47,825.5K
14:43 6,489.52 6,490.53 6,486.92 6,490.05 99,990.5K
14:44 6,490.23 6,495.83 6,489.91 6,495.83 62,658.0K
14:45 6,495.23 6,497.76 6,494.63 6,496.09 70,202.0K
14:46 6,495.60 6,495.99 6,493.55 6,495.99 58,089.3K
14:47 6,495.12 6,495.64 6,493.19 6,493.23 44,434.5K
14:48 6,492.66 6,495.87 6,491.21 6,495.31 104,256.0K
14:49 6,492.91 6,493.25 6,484.91 6,484.91 262,137.4K
14:50 6,485.85 6,487.51 6,484.31 6,487.51 138,352.1K
14:51 6,486.51 6,487.12 6,486.33 6,487.10 102,460.0K
14:52 6,486.65 6,487.95 6,486.39 6,487.95 155,328.2K
14:53 6,487.87 6,488.34 6,487.42 6,487.99 58,081.8K
14:54 6,487.86 6,489.23 6,487.68 6,489.19 67,224.9K
14:55 6,489.00 6,489.79 6,488.78 6,488.78 27,884.9K
14:56 6,487.94 6,488.60 6,487.92 6,488.35 39,526.5K
14:57 6,488.40 6,494.59 6,488.17 6,494.24 158,999.0K
14:58 6,493.28 6,493.30 6,491.91 6,493.13 71,985.1K
14:59 6,493.15 6,493.15 6,490.83 6,491.95 73,350.1K
15:00 6,492.03 6,495.10 6,491.61 6,493.01 156,485.2K
15:01 6,494.13 6,494.83 6,494.01 6,494.01 78,311.6K
15:02 6,494.69 6,497.51 6,494.59 6,497.51 94,371.4K
15:03 6,498.27 6,498.42 6,496.23 6,496.23 83,704.1K
15:04 6,496.29 6,505.86 6,496.29 6,505.86 369,024.4K
15:05 6,505.42 6,507.34 6,505.12 6,507.19 238,435.8K
15:06 6,508.31 6,508.47 6,507.70 6,507.70 256,280.9K
15:07 6,506.80 6,506.96 6,504.51 6,505.00 213,870.1K
15:08 6,504.64 6,504.64 6,503.30 6,503.58 154,763.2K
15:09 6,502.98 6,504.68 6,502.24 6,504.68 99,270.4K
15:10 6,504.47 6,505.72 6,503.33 6,504.54 150,402.0K
15:11 6,503.33 6,503.33 6,501.41 6,502.30 88,648.7K
15:12 6,502.19 6,502.19 6,498.17 6,499.50 159,914.0K
15:13 6,499.01 6,503.12 6,499.01 6,502.74 66,661.6K
15:14 6,502.82 6,502.82 6,499.94 6,500.02 59,017.7K
15:15 6,499.77 6,499.77 6,495.97 6,497.42 51,267.6K
15:16 6,499.49 6,500.31 6,498.55 6,499.28 73,886.7K
15:17 6,498.11 6,498.12 6,494.60 6,494.89 42,758.2K
15:18 6,494.05 6,494.31 6,491.93 6,492.09 113,302.9K
15:19 6,491.91 6,493.26 6,491.91 6,492.29 44,833.8K
15:20 6,492.58 6,495.19 6,492.58 6,493.52 49,676.4K
15:21 6,493.73 6,495.19 6,493.32 6,495.01 60,665.0K
15:22 6,494.80 6,494.94 6,494.25 6,494.54 56,599.8K
15:23 6,493.76 6,493.84 6,489.51 6,489.51 75,680.5K
15:24 6,488.84 6,488.92 6,488.22 6,488.22 70,435.4K
15:25 6,488.13 6,489.90 6,487.83 6,489.09 70,474.7K
15:26 6,488.52 6,489.68 6,488.52 6,489.68 91,197.8K
15:27 6,489.06 6,489.16 6,488.70 6,488.70 39,855.0K
15:28 6,488.77 6,489.08 6,486.35 6,486.69 48,241.5K
15:29 6,486.62 6,488.03 6,486.60 6,486.90 31,291.8K
15:30 6,486.13 6,486.28 6,484.38 6,485.54 114,259.4K
15:31 6,486.13 6,488.29 6,485.72 6,488.29 90,352.1K
15:32 6,488.15 6,488.70 6,487.95 6,488.05 34,315.3K
15:33 6,488.25 6,488.55 6,486.70 6,487.62 35,394.9K
15:34 6,486.87 6,490.27 6,486.86 6,490.03 42,452.8K
15:35 6,489.61 6,489.64 6,487.81 6,488.03 25,833.0K
15:36 6,488.13 6,488.20 6,487.61 6,487.61 39,172.7K
15:37 6,486.72 6,487.35 6,485.70 6,485.95 53,022.3K
15:38 6,485.25 6,485.25 6,482.89 6,483.72 75,654.2K
15:39 6,483.22 6,484.21 6,483.22 6,483.41 46,977.5K
15:40 6,482.45 6,482.45 6,480.92 6,482.19 50,973.2K
15:41 6,482.18 6,482.18 6,480.86 6,481.91 33,128.0K
15:42 6,480.56 6,480.67 6,479.87 6,480.19 40,111.9K
15:43 6,480.02 6,480.02 6,478.54 6,478.95 67,410.6K
15:44 6,479.34 6,482.10 6,479.34 6,482.10 88,464.3K
15:45 6,481.64 6,481.64 6,478.61 6,478.61 41,536.5K
15:46 6,478.15 6,478.42 6,474.02 6,474.02 115,880.2K
15:47 6,473.77 6,474.74 6,472.97 6,474.15 67,227.3K
15:48 6,474.53 6,475.46 6,473.92 6,473.95 78,352.4K
15:49 6,473.25 6,473.56 6,472.49 6,472.86 103,700.4K
15:50 6,473.01 6,476.10 6,473.01 6,475.80 60,117.6K
15:51 6,473.98 6,474.72 6,473.81 6,474.62 42,079.6K
15:52 6,474.62 6,474.88 6,474.11 6,474.55 48,700.9K
15:53 6,473.21 6,473.66 6,472.89 6,473.16 87,948.7K
15:54 6,473.72 6,474.99 6,473.72 6,474.99 91,104.1K
15:55 6,474.29 6,479.19 6,473.47 6,479.19 113,527.3K
15:56 6,478.41 6,479.46 6,478.35 6,479.46 41,169.5K
15:57 6,479.42 6,479.42 6,477.26 6,477.38 69,260.1K
15:58 6,477.10 6,478.17 6,476.67 6,478.14 60,435.5K
15:59 6,476.40 6,476.72 6,474.54 6,476.72 68,173.5K
16:00 6,476.53 6,478.03 6,475.81 6,478.02 34,264.2K
16:01 6,478.37 6,479.55 6,477.93 6,479.30 43,387.8K
16:02 6,479.30 6,482.05 6,478.93 6,481.84 92,360.1K
16:03 6,481.96 6,487.38 6,481.96 6,486.33 162,970.5K
16:04 6,486.84 6,487.09 6,483.30 6,483.35 65,881.1K
16:05 6,483.80 6,486.35 6,483.80 6,485.67 39,806.3K
16:06 6,485.28 6,486.72 6,483.83 6,486.72 84,819.2K
16:07 6,487.24 6,488.07 6,484.88 6,484.95 76,051.6K
16:08 6,484.94 6,486.34 6,484.94 6,486.34 41,366.0K
16:09 6,485.34 6,486.17 6,484.77 6,486.17 26,082.0K
16:10 6,486.12 6,487.01 6,485.71 6,485.71 62,615.2K
16:11 6,485.72 6,486.49 6,485.16 6,485.98 37,748.9K
16:12 6,485.24 6,485.28 6,484.30 6,484.40 52,329.4K
16:13 6,484.00 6,484.35 6,480.42 6,480.70 65,446.8K
16:14 6,480.90 6,485.24 6,480.90 6,485.24 58,692.8K
16:15 6,485.61 6,486.64 6,484.85 6,485.90 36,922.2K
16:16 6,485.47 6,485.63 6,483.31 6,483.31 43,077.7K
16:17 6,482.02 6,482.59 6,481.91 6,482.59 44,942.0K
16:18 6,483.08 6,483.08 6,480.49 6,480.49 53,885.4K
16:19 6,480.76 6,481.69 6,480.31 6,481.08 30,810.6K
16:20 6,480.95 6,481.78 6,480.95 6,481.59 32,704.6K
16:21 6,481.33 6,481.33 6,479.25 6,479.41 62,583.1K
16:22 6,478.37 6,479.90 6,478.37 6,479.48 39,319.3K
16:23 6,479.22 6,480.03 6,478.52 6,479.13 62,527.6K
16:24 6,478.68 6,481.35 6,478.65 6,480.84 30,570.2K
16:25 6,482.67 6,484.42 6,482.67 6,484.42 81,343.9K
16:26 6,485.39 6,485.39 6,484.22 6,484.57 39,544.5K
16:27 6,484.52 6,486.58 6,484.36 6,486.58 83,779.2K
16:28 6,486.11 6,486.43 6,485.23 6,485.25 40,113.0K
16:29 6,484.32 6,484.42 6,483.43 6,483.43 47,117.0K
16:30 6,483.48 6,485.01 6,483.48 6,484.81 63,733.1K
16:31 6,484.57 6,484.84 6,483.19 6,483.77 46,606.1K
16:32 6,483.04 6,485.24 6,483.00 6,485.24 31,996.7K
16:33 6,485.42 6,485.68 6,485.12 6,485.57 71,123.3K
16:34 6,485.28 6,485.40 6,484.93 6,485.18 45,638.0K
16:35 6,484.61 6,485.01 6,483.88 6,483.88 59,525.1K
16:36 6,484.19 6,485.22 6,484.10 6,484.84 76,073.7K
16:37 6,484.67 6,484.69 6,484.12 6,484.12 35,937.2K
16:38 6,483.46 6,483.69 6,483.11 6,483.38 53,109.9K
16:39 6,483.56 6,483.56 6,481.42 6,481.81 94,273.4K
16:40 6,481.39 6,481.39 6,480.00 6,480.03 46,465.6K
16:41 6,479.19 6,479.84 6,478.67 6,479.24 47,410.9K
16:42 6,480.03 6,481.17 6,479.64 6,479.64 53,438.7K
16:43 6,479.99 6,480.41 6,478.93 6,478.93 44,280.6K
16:44 6,479.06 6,480.50 6,479.06 6,479.72 38,196.0K
16:45 6,479.40 6,479.57 6,478.28 6,478.41 79,391.3K
16:46 6,478.18 6,480.79 6,478.07 6,480.79 80,410.8K
16:47 6,480.39 6,480.72 6,480.18 6,480.72 55,657.1K
16:48 6,481.29 6,482.92 6,480.67 6,481.95 71,767.3K
16:49 6,482.44 6,482.66 6,480.52 6,480.52 65,247.0K
16:50 6,479.98 6,480.30 6,478.16 6,478.16 80,866.7K
16:51 6,478.91 6,479.38 6,478.49 6,479.38 29,522.3K
16:52 6,478.81 6,478.94 6,478.40 6,478.55 30,790.1K
16:53 6,478.81 6,481.61 6,478.81 6,481.36 99,428.1K
16:54 6,481.51 6,481.98 6,480.26 6,480.35 52,182.9K
16:55 6,481.07 6,482.14 6,480.57 6,482.14 48,642.5K
16:56 6,481.92 6,482.23 6,480.96 6,480.96 73,728.2K
16:57 6,480.91 6,480.91 6,479.80 6,479.90 47,130.3K
16:58 6,479.15 6,479.20 6,478.15 6,478.15 48,588.1K
16:59 6,478.14 6,478.14 6,475.09 6,475.34 56,814.6K
17:00 6,474.85 6,476.09 6,474.69 6,475.68 51,060.8K
17:01 6,475.92 6,476.82 6,475.92 6,476.61 27,240.7K
17:02 6,476.63 6,477.20 6,476.23 6,476.65 69,126.9K
17:03 6,476.57 6,479.32 6,476.54 6,478.79 80,470.4K
17:04 6,476.52 6,477.47 6,476.52 6,477.29 35,511.2K
17:05 6,476.52 6,477.00 6,475.51 6,475.51 46,227.5K
17:06 6,476.61 6,476.97 6,475.08 6,475.18 45,539.3K
17:07 6,475.82 6,475.93 6,473.56 6,473.75 60,898.5K
17:08 6,473.23 6,473.86 6,471.65 6,471.65 81,965.1K
17:09 6,471.09 6,471.66 6,470.73 6,471.37 64,848.8K
17:10 6,470.91 6,474.41 6,470.13 6,474.41 58,479.9K
17:11 6,472.87 6,473.39 6,471.52 6,471.72 120,816.2K
17:12 6,471.51 6,471.51 6,470.45 6,470.45 49,931.5K
17:13 6,470.49 6,470.75 6,469.85 6,470.75 49,232.6K
17:14 6,470.39 6,474.41 6,470.39 6,474.38 103,194.3K
17:15 6,473.82 6,473.82 6,471.48 6,471.48 79,426.1K
17:16 6,471.50 6,471.87 6,470.60 6,470.60 84,198.6K
17:17 6,470.95 6,471.06 6,470.14 6,470.88 28,809.3K
17:18 6,470.68 6,471.75 6,470.61 6,471.23 51,218.2K
17:19 6,470.33 6,472.13 6,470.31 6,471.17 117,297.4K
17:20 6,470.72 6,472.17 6,470.72 6,471.29 42,472.3K
17:21 6,470.72 6,471.24 6,468.58 6,468.89 72,041.1K
17:22 6,469.33 6,469.33 6,468.02 6,468.14 114,543.2K
17:23 6,465.97 6,465.97 6,463.29 6,463.29 129,548.2K
17:24 6,463.01 6,467.40 6,463.01 6,466.60 82,078.4K
17:25 6,466.70 6,468.85 6,466.36 6,467.90 70,063.0K
17:26 6,467.43 6,469.21 6,467.43 6,468.47 61,726.7K
17:27 6,468.06 6,468.06 6,465.37 6,465.37 55,718.6K
17:28 6,464.92 6,464.92 6,462.76 6,462.79 46,826.2K
17:29 6,463.00 6,464.50 6,463.00 6,464.10 70,638.4K
17:30 6,463.11 6,463.11 6,461.78 6,461.78 58,292.6K
17:31 6,460.81 6,462.35 6,460.18 6,462.35 84,927.0K
17:32 6,462.04 6,463.61 6,460.56 6,462.85 89,032.3K
17:33 6,461.61 6,462.29 6,460.29 6,460.29 78,810.1K
17:34 6,460.60 6,462.31 6,460.60 6,462.31 22,232.6K
17:35 6,462.05 6,465.51 6,462.05 6,465.51 60,346.3K
17:36 6,465.09 6,465.63 6,463.81 6,464.59 52,438.6K
17:37 6,464.22 6,466.47 6,464.22 6,466.47 60,395.8K
17:38 6,466.40 6,467.66 6,466.29 6,467.56 56,548.2K
17:39 6,467.93 6,468.65 6,467.80 6,467.80 30,318.5K
17:40 6,466.88 6,467.16 6,466.38 6,466.74 22,983.1K
17:41 6,466.29 6,467.07 6,465.48 6,465.48 29,146.6K
17:42 6,466.27 6,467.76 6,466.13 6,467.34 46,119.7K
17:43 6,467.23 6,467.47 6,466.63 6,466.63 27,401.6K
17:44 6,466.34 6,466.49 6,466.07 6,466.28 22,575.6K
17:45 6,466.51 6,466.66 6,465.75 6,466.35 76,458.7K
17:46 6,466.03 6,466.42 6,464.86 6,464.86 62,498.4K
17:47 6,464.51 6,464.54 6,463.55 6,464.32 44,852.3K
17:48 6,463.96 6,464.91 6,463.39 6,464.13 68,851.7K
17:49 6,463.42 6,465.13 6,463.42 6,464.61 63,571.0K
17:50 6,464.67 6,465.13 6,464.65 6,464.69 190,308.7K
17:51 6,464.83 6,465.09 6,462.35 6,462.35 86,556.1K
17:52 6,462.63 6,464.52 6,462.63 6,463.54 71,481.3K
17:53 6,464.01 6,464.01 6,461.52 6,462.42 82,752.8K
17:54 6,462.37 6,462.50 6,460.62 6,460.85 52,250.2K
17:55 6,460.97 6,460.97 6,459.89 6,459.97 50,503.4K
17:56 6,460.48 6,463.68 6,460.48 6,462.78 84,855.8K
17:57 6,463.03 6,464.60 6,462.94 6,464.30 81,759.9K
17:58 6,463.72 6,464.67 6,462.36 6,462.36 60,707.1K
17:59 6,462.36 6,463.16 6,462.19 6,462.29 48,985.5K
18:00 6,461.83 6,462.26 6,460.17 6,460.55 93,319.6K
18:01 6,460.61 6,460.61 6,460.06 6,460.12 43,964.1K
18:02 6,460.41 6,460.58 6,459.40 6,459.56 53,037.8K
18:03 6,458.58 6,458.95 6,457.70 6,458.85 90,014.1K
18:04 6,458.67 6,459.05 6,456.30 6,457.48 73,289.2K
18:05 6,456.80 6,457.98 6,456.78 6,457.56 130,144.7K
18:06 6,457.61 6,457.93 6,456.81 6,456.81 51,541.7K
18:07 6,456.78 6,456.78 6,452.99 6,453.00 153,709.1K
18:08 6,452.27 6,452.68 6,447.67 6,447.82 327,892.2K
18:09 6,447.51 6,447.51 6,445.09 6,446.39 313,085.1K
18:10 6,446.55 6,447.55 6,444.09 6,444.71 234,528.6K
18:11 6,445.36 6,445.93 6,443.14 6,443.14 140,586.3K
18:12 6,443.10 6,444.22 6,443.10 6,443.75 119,197.7K
18:13 6,443.77 6,443.77 6,442.13 6,442.13 170,664.1K
18:14 6,443.17 6,445.04 6,442.75 6,445.04 122,203.9K
18:15 6,444.70 6,445.00 6,444.31 6,444.60 95,398.5K
18:16 6,445.43 6,445.83 6,444.56 6,444.66 78,364.4K
18:17 6,444.36 6,444.39 6,441.94 6,442.57 105,429.6K
18:18 6,442.17 6,443.31 6,441.78 6,442.22 132,680.9K
18:19 6,442.20 6,442.52 6,440.22 6,440.22 148,592.4K
18:20 6,440.25 6,440.25 6,437.27 6,438.68 293,349.1K
18:21 6,437.76 6,437.86 6,430.73 6,430.73 522,348.6K
18:22 6,430.57 6,432.13 6,430.11 6,431.93 225,030.7K
18:23 6,430.45 6,430.45 6,424.90 6,425.56 419,861.2K
18:24 6,424.85 6,430.54 6,424.85 6,430.54 243,741.2K
18:25 6,431.37 6,431.37 6,422.98 6,422.98 224,962.4K
18:26 6,422.88 6,422.88 6,419.87 6,421.71 341,630.8K
18:27 6,420.93 6,422.46 6,420.93 6,421.58 169,448.5K
18:28 6,421.92 6,423.26 6,421.57 6,422.57 158,887.0K
18:29 6,423.02 6,425.93 6,422.93 6,425.93 132,989.7K
18:30 6,424.22 6,424.22 6,421.82 6,421.82 162,957.9K
18:31 6,421.61 6,421.61 6,420.46 6,421.52 107,983.7K
18:32 6,421.17 6,424.40 6,421.17 6,424.06 151,120.0K
18:33 6,425.41 6,425.64 6,423.75 6,423.80 124,432.2K
18:34 6,423.38 6,423.38 6,418.35 6,418.35 165,649.1K
18:35 6,418.20 6,421.40 6,417.98 6,421.40 146,088.7K
18:36 6,420.31 6,423.69 6,419.32 6,419.41 222,917.5K
18:37 6,418.55 6,418.69 6,417.13 6,417.39 288,335.5K
18:38 6,415.38 6,418.56 6,415.38 6,416.24 203,108.2K
18:39 6,415.54 6,415.54 6,413.83 6,414.16 138,100.5K
18:40 6,414.54 6,414.54 6,414.54 6,414.54 14,126.6K
18:51 6,424.13 6,424.13 6,424.13 6,424.13 202,117.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible