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 6,429.20 6,440.13 6,429.20 6,437.39 31,059.6K
09:51 6,436.70 6,438.07 6,436.70 6,437.83 26,778.4K
09:52 6,437.83 6,438.52 6,436.97 6,438.52 34,447.9K
09:53 6,438.09 6,438.97 6,437.68 6,438.36 32,993.7K
09:54 6,438.02 6,438.41 6,436.98 6,436.98 33,674.6K
09:55 6,436.36 6,436.36 6,433.81 6,434.96 63,428.8K
09:56 6,434.82 6,437.27 6,434.82 6,437.21 14,679.3K
09:57 6,435.95 6,435.95 6,427.51 6,428.18 207,697.7K
09:58 6,428.70 6,429.37 6,427.18 6,427.46 68,261.7K
09:59 6,427.55 6,429.38 6,427.35 6,429.30 53,157.9K
10:00 6,430.76 6,430.76 6,425.03 6,429.13 116,710.1K
10:01 6,432.16 6,433.06 6,430.81 6,432.15 139,781.2K
10:02 6,431.54 6,432.37 6,428.20 6,428.88 142,493.7K
10:03 6,429.64 6,429.64 6,424.14 6,426.18 115,412.2K
10:04 6,425.35 6,425.97 6,414.90 6,414.90 389,995.2K
10:05 6,414.65 6,414.65 6,409.92 6,412.19 454,715.1K
10:06 6,412.49 6,419.14 6,410.52 6,419.14 156,649.5K
10:07 6,416.81 6,416.81 6,413.79 6,414.04 113,673.8K
10:08 6,413.60 6,413.72 6,410.45 6,411.79 223,400.9K
10:09 6,411.81 6,413.84 6,411.50 6,413.81 112,015.8K
10:10 6,413.54 6,418.47 6,413.42 6,418.47 113,569.3K
10:11 6,418.39 6,418.39 6,415.16 6,417.02 106,029.9K
10:12 6,416.59 6,417.97 6,416.28 6,417.97 57,210.4K
10:13 6,418.19 6,419.33 6,416.49 6,418.62 66,184.7K
10:14 6,418.95 6,418.95 6,415.70 6,415.99 44,643.1K
10:15 6,415.10 6,416.58 6,415.10 6,415.13 62,371.6K
10:16 6,414.73 6,414.85 6,413.03 6,414.32 77,069.6K
10:17 6,412.63 6,414.09 6,412.63 6,414.09 33,738.9K
10:18 6,412.61 6,413.51 6,412.61 6,412.69 51,130.6K
10:19 6,412.47 6,413.03 6,410.07 6,411.49 83,896.7K
10:20 6,411.87 6,412.10 6,410.36 6,410.36 63,915.8K
10:21 6,410.56 6,410.56 6,406.65 6,406.65 237,991.6K
10:22 6,406.31 6,406.65 6,403.10 6,403.47 397,692.9K
10:23 6,401.75 6,402.18 6,399.70 6,399.70 267,446.6K
10:24 6,397.73 6,399.29 6,396.69 6,396.69 219,853.5K
10:25 6,395.27 6,402.82 6,394.89 6,402.82 223,563.0K
10:26 6,402.42 6,405.97 6,402.24 6,405.97 113,077.1K
10:27 6,407.83 6,408.54 6,406.10 6,408.17 123,205.4K
10:28 6,409.19 6,409.39 6,405.37 6,405.37 77,068.8K
10:29 6,405.00 6,405.17 6,404.25 6,404.25 45,074.4K
10:30 6,404.14 6,404.35 6,403.01 6,403.41 85,955.8K
10:31 6,404.08 6,404.41 6,402.74 6,403.48 111,236.5K
10:32 6,398.67 6,398.80 6,394.45 6,395.57 385,006.5K
10:33 6,397.17 6,397.50 6,395.82 6,396.25 113,637.6K
10:34 6,396.23 6,396.88 6,390.12 6,390.23 290,399.9K
10:35 6,388.95 6,392.20 6,388.16 6,392.20 256,865.0K
10:36 6,392.57 6,396.62 6,392.57 6,396.62 129,813.5K
10:37 6,395.12 6,399.21 6,394.95 6,399.21 100,482.2K
10:38 6,398.81 6,399.43 6,397.78 6,398.34 81,558.4K
10:39 6,397.74 6,399.59 6,397.65 6,398.99 125,774.8K
10:40 6,399.68 6,403.18 6,398.68 6,403.18 160,982.7K
10:41 6,404.93 6,408.66 6,404.92 6,406.49 178,287.3K
10:42 6,406.97 6,409.33 6,406.97 6,407.56 126,335.6K
10:43 6,403.82 6,404.65 6,403.32 6,404.16 106,213.7K
10:44 6,403.64 6,405.06 6,402.58 6,403.08 168,772.3K
10:45 6,404.49 6,406.21 6,403.69 6,405.49 106,984.2K
10:46 6,405.38 6,409.05 6,405.38 6,408.51 114,993.6K
10:47 6,409.45 6,410.54 6,409.45 6,410.04 75,141.5K
10:48 6,410.09 6,410.29 6,407.02 6,407.07 67,553.1K
10:49 6,407.25 6,407.88 6,406.05 6,407.88 37,565.1K
10:50 6,408.22 6,409.06 6,407.16 6,407.25 39,300.2K
10:51 6,406.55 6,406.62 6,403.85 6,403.85 81,397.7K
10:52 6,402.79 6,405.39 6,402.79 6,405.22 41,224.8K
10:53 6,405.23 6,415.40 6,405.17 6,415.40 200,390.1K
10:54 6,416.52 6,418.77 6,415.69 6,415.69 288,881.7K
10:55 6,417.31 6,417.59 6,413.94 6,414.02 101,472.1K
10:56 6,414.73 6,416.18 6,414.02 6,416.05 72,868.2K
10:57 6,416.49 6,416.51 6,414.92 6,415.10 80,330.7K
10:58 6,414.92 6,416.63 6,414.88 6,416.63 65,233.0K
10:59 6,417.22 6,418.17 6,416.97 6,417.76 81,989.8K
11:00 6,418.01 6,418.77 6,417.88 6,418.34 68,601.6K
11:01 6,418.70 6,421.16 6,418.68 6,421.09 75,321.5K
11:02 6,422.29 6,422.29 6,420.80 6,420.97 81,305.7K
11:03 6,420.40 6,420.50 6,419.06 6,420.06 98,865.5K
11:04 6,419.49 6,419.49 6,417.84 6,419.02 71,668.0K
11:05 6,419.24 6,420.01 6,418.71 6,420.01 65,726.4K
11:06 6,420.81 6,420.81 6,418.64 6,418.91 85,915.3K
11:07 6,418.34 6,419.05 6,418.07 6,419.05 57,084.2K
11:08 6,418.30 6,418.45 6,416.23 6,416.23 66,250.8K
11:09 6,415.57 6,416.14 6,414.75 6,414.90 87,685.6K
11:10 6,413.83 6,413.97 6,410.32 6,410.97 134,113.7K
11:11 6,410.72 6,410.86 6,409.00 6,409.00 52,778.7K
11:12 6,407.92 6,408.02 6,405.43 6,406.39 107,903.7K
11:13 6,406.31 6,407.24 6,406.31 6,406.33 50,878.0K
11:14 6,406.41 6,406.95 6,404.84 6,406.95 79,577.8K
11:15 6,407.41 6,410.85 6,405.66 6,405.66 92,043.4K
11:16 6,404.96 6,405.44 6,403.72 6,404.03 105,747.9K
11:17 6,404.16 6,405.09 6,403.82 6,405.09 61,886.8K
11:18 6,406.24 6,407.48 6,406.24 6,407.33 36,753.3K
11:19 6,407.58 6,409.27 6,407.29 6,408.92 60,718.2K
11:20 6,409.22 6,410.29 6,408.51 6,408.90 104,063.9K
11:21 6,408.60 6,410.72 6,408.60 6,410.72 85,917.3K
11:22 6,412.04 6,413.02 6,411.27 6,411.53 61,317.2K
11:23 6,413.42 6,413.64 6,411.12 6,411.12 71,179.8K
11:24 6,410.11 6,410.11 6,408.80 6,408.80 90,995.9K
11:25 6,408.63 6,408.79 6,406.13 6,406.13 53,537.1K
11:26 6,406.62 6,406.62 6,405.97 6,406.00 75,476.5K
11:27 6,405.88 6,407.39 6,405.43 6,406.29 80,823.6K
11:28 6,406.09 6,406.24 6,405.65 6,405.65 28,854.8K
11:29 6,405.70 6,406.22 6,405.31 6,405.31 25,408.5K
11:30 6,405.06 6,406.57 6,405.02 6,406.39 34,172.1K
11:31 6,406.23 6,408.44 6,405.78 6,408.21 63,285.0K
11:32 6,408.19 6,409.14 6,406.95 6,407.15 54,852.1K
11:33 6,407.17 6,407.64 6,405.58 6,405.58 47,979.1K
11:34 6,405.61 6,405.61 6,403.48 6,404.13 41,455.7K
11:35 6,404.39 6,404.91 6,402.84 6,402.91 51,656.1K
11:36 6,403.35 6,403.35 6,401.35 6,401.35 51,619.4K
11:37 6,400.50 6,400.53 6,397.87 6,398.06 93,966.7K
11:38 6,398.22 6,398.22 6,396.49 6,397.10 114,048.0K
11:39 6,397.43 6,398.34 6,397.28 6,398.32 61,703.7K
11:40 6,398.61 6,399.52 6,398.61 6,399.42 42,386.1K
11:41 6,399.09 6,400.21 6,398.61 6,398.77 69,822.2K
11:42 6,398.86 6,398.96 6,396.53 6,396.53 85,178.1K
11:43 6,396.28 6,397.63 6,396.11 6,397.07 55,019.5K
11:44 6,396.65 6,398.74 6,396.57 6,397.57 53,063.1K
11:45 6,398.00 6,398.78 6,397.60 6,398.00 55,606.2K
11:46 6,398.22 6,400.66 6,398.22 6,400.66 59,291.1K
11:47 6,401.82 6,403.15 6,401.82 6,403.05 222,315.3K
11:48 6,403.48 6,403.94 6,401.59 6,401.59 60,948.6K
11:49 6,400.72 6,401.61 6,400.72 6,401.00 40,687.7K
11:50 6,401.42 6,401.74 6,401.29 6,401.64 50,492.5K
11:51 6,401.81 6,402.96 6,401.81 6,402.79 83,405.8K
11:52 6,403.43 6,406.90 6,403.43 6,406.90 194,855.4K
11:53 6,409.02 6,410.25 6,408.42 6,409.25 186,839.5K
11:54 6,409.65 6,409.65 6,408.22 6,408.73 88,247.9K
11:55 6,409.17 6,409.32 6,408.35 6,408.35 54,568.9K
11:56 6,408.77 6,409.16 6,406.71 6,406.79 48,586.0K
11:57 6,406.13 6,406.82 6,404.09 6,404.09 86,550.3K
11:58 6,404.58 6,404.58 6,401.04 6,401.04 33,792.6K
11:59 6,401.33 6,402.58 6,399.59 6,401.77 80,413.4K
12:00 6,401.18 6,402.76 6,400.03 6,402.04 120,433.9K
12:01 6,401.84 6,405.51 6,401.35 6,404.81 133,433.2K
12:02 6,405.10 6,405.10 6,401.72 6,401.72 49,447.0K
12:03 6,401.57 6,402.73 6,401.57 6,402.52 41,843.1K
12:04 6,402.49 6,402.97 6,401.76 6,402.34 25,893.8K
12:05 6,403.50 6,404.29 6,403.03 6,403.91 43,889.3K
12:06 6,403.74 6,403.74 6,401.95 6,402.13 62,139.3K
12:07 6,401.90 6,404.22 6,401.90 6,403.45 40,373.6K
12:08 6,402.87 6,403.66 6,402.82 6,403.24 69,440.3K
12:09 6,403.17 6,405.85 6,403.08 6,405.85 67,135.9K
12:10 6,405.87 6,406.26 6,405.37 6,405.50 49,077.5K
12:11 6,405.12 6,405.70 6,404.97 6,405.70 26,278.1K
12:12 6,406.37 6,406.37 6,405.36 6,405.66 57,213.2K
12:13 6,405.45 6,405.45 6,404.64 6,404.79 27,437.4K
12:14 6,405.60 6,405.60 6,405.11 6,405.11 15,759.8K
12:15 6,404.96 6,405.04 6,404.19 6,404.63 30,161.8K
12:16 6,403.97 6,405.61 6,403.91 6,405.24 55,828.8K
12:17 6,404.34 6,404.80 6,403.42 6,403.42 42,394.6K
12:18 6,403.51 6,403.51 6,402.06 6,402.06 25,745.2K
12:19 6,401.22 6,401.51 6,398.93 6,398.93 57,996.0K
12:20 6,399.01 6,399.24 6,398.47 6,399.20 58,276.2K
12:21 6,398.39 6,398.39 6,395.33 6,395.33 88,862.2K
12:22 6,395.14 6,395.53 6,392.46 6,392.63 83,078.5K
12:23 6,392.30 6,392.51 6,389.90 6,389.96 207,527.5K
12:24 6,389.81 6,389.99 6,387.87 6,387.87 140,923.2K
12:25 6,387.77 6,389.74 6,387.55 6,389.74 118,213.6K
12:26 6,389.10 6,393.00 6,389.10 6,392.88 132,685.4K
12:27 6,391.15 6,394.80 6,391.15 6,394.12 159,117.7K
12:28 6,394.69 6,394.88 6,392.69 6,394.03 66,602.0K
12:29 6,394.46 6,395.70 6,394.46 6,394.65 74,303.6K
12:30 6,394.65 6,395.22 6,393.10 6,393.66 32,593.7K
12:31 6,393.54 6,393.94 6,391.50 6,391.50 89,675.3K
12:32 6,390.50 6,390.88 6,389.43 6,389.89 93,560.3K
12:33 6,388.55 6,388.62 6,386.78 6,386.79 48,442.2K
12:34 6,386.63 6,387.41 6,386.45 6,387.34 74,997.4K
12:35 6,387.20 6,387.58 6,386.40 6,386.40 29,793.0K
12:36 6,386.33 6,386.91 6,380.98 6,380.99 132,939.7K
12:37 6,380.22 6,380.45 6,367.52 6,368.30 558,972.8K
12:38 6,368.46 6,371.80 6,368.46 6,369.38 143,172.7K
12:39 6,369.50 6,370.19 6,366.91 6,369.29 267,609.5K
12:40 6,368.59 6,368.93 6,367.36 6,368.44 138,706.6K
12:41 6,366.92 6,369.02 6,366.68 6,369.02 155,052.2K
12:42 6,368.34 6,370.30 6,366.55 6,366.79 177,664.8K
12:43 6,366.23 6,366.75 6,363.68 6,364.83 211,929.3K
12:44 6,365.63 6,367.70 6,365.63 6,367.49 194,550.8K
12:45 6,368.31 6,368.39 6,364.25 6,364.25 133,854.3K
12:46 6,363.59 6,363.59 6,361.64 6,363.53 131,801.7K
12:47 6,364.35 6,372.62 6,364.35 6,372.62 171,585.3K
12:48 6,374.68 6,374.68 6,372.75 6,372.75 140,959.1K
12:49 6,372.99 6,374.51 6,372.99 6,374.41 89,912.9K
12:50 6,375.12 6,376.29 6,374.90 6,375.84 81,038.0K
12:51 6,375.18 6,376.29 6,374.91 6,375.75 75,906.9K
12:52 6,375.66 6,375.69 6,373.23 6,373.23 89,415.0K
12:53 6,372.79 6,373.31 6,370.81 6,370.81 91,683.9K
12:54 6,370.44 6,370.44 6,365.39 6,365.39 148,532.1K
12:55 6,365.93 6,368.85 6,365.83 6,368.65 131,900.6K
12:56 6,368.23 6,370.65 6,367.80 6,370.45 60,713.7K
12:57 6,371.10 6,371.10 6,370.02 6,370.25 87,416.3K
12:58 6,369.43 6,369.45 6,367.69 6,367.69 60,020.4K
12:59 6,367.30 6,367.72 6,366.75 6,367.58 72,203.9K
13:00 6,367.40 6,373.15 6,367.40 6,372.12 169,594.4K
13:01 6,372.08 6,376.32 6,372.08 6,376.32 76,087.4K
13:02 6,375.62 6,376.49 6,375.61 6,376.04 90,499.6K
13:03 6,376.50 6,376.67 6,374.83 6,376.07 88,318.6K
13:04 6,375.37 6,376.65 6,374.74 6,376.65 40,410.9K
13:05 6,375.52 6,376.51 6,373.76 6,373.76 52,511.7K
13:06 6,373.45 6,373.45 6,371.65 6,371.80 60,807.2K
13:07 6,371.63 6,371.63 6,368.82 6,369.13 110,653.6K
13:08 6,369.13 6,369.28 6,364.84 6,364.84 277,405.4K
13:09 6,364.23 6,365.24 6,363.61 6,365.24 195,210.4K
13:10 6,365.44 6,366.49 6,364.71 6,366.41 97,932.4K
13:11 6,366.32 6,366.32 6,360.46 6,360.46 216,683.7K
13:12 6,360.46 6,360.96 6,358.36 6,358.60 201,661.3K
13:13 6,358.73 6,362.15 6,358.73 6,360.88 124,275.0K
13:14 6,361.13 6,361.35 6,358.11 6,359.63 314,845.0K
13:15 6,360.05 6,360.50 6,357.72 6,358.42 97,301.2K
13:16 6,358.41 6,358.41 6,354.92 6,354.92 160,012.4K
13:17 6,354.92 6,354.92 6,350.60 6,350.60 236,403.9K
13:18 6,350.68 6,353.70 6,349.62 6,353.35 207,184.6K
13:19 6,354.72 6,358.40 6,354.35 6,358.40 176,314.0K
13:20 6,359.01 6,360.38 6,358.57 6,358.63 128,120.0K
13:21 6,359.15 6,361.39 6,358.76 6,361.39 94,678.6K
13:22 6,363.36 6,366.13 6,363.36 6,365.67 252,425.7K
13:23 6,366.18 6,366.55 6,365.00 6,365.06 76,455.8K
13:24 6,365.44 6,365.44 6,364.56 6,365.17 44,259.4K
13:25 6,366.18 6,366.38 6,365.11 6,365.30 50,620.8K
13:26 6,365.54 6,365.71 6,359.26 6,359.99 227,706.2K
13:27 6,360.18 6,360.18 6,355.50 6,355.50 236,250.5K
13:28 6,355.17 6,355.34 6,352.44 6,352.67 143,848.4K
13:29 6,352.83 6,353.01 6,350.48 6,352.96 162,299.7K
13:30 6,357.74 6,357.74 6,350.57 6,350.57 303,606.8K
13:31 6,350.02 6,350.02 6,344.10 6,344.60 127,809.3K
13:32 6,344.72 6,346.68 6,344.66 6,344.66 171,955.4K
13:33 6,342.99 6,343.84 6,342.82 6,343.24 94,447.9K
13:34 6,345.69 6,346.30 6,331.59 6,331.59 362,853.4K
13:35 6,332.50 6,332.50 6,321.16 6,321.16 596,149.2K
13:36 6,320.97 6,324.57 6,320.43 6,323.77 418,988.0K
13:37 6,322.24 6,323.74 6,316.39 6,316.39 673,437.1K
13:38 6,317.32 6,320.51 6,317.32 6,320.51 503,654.3K
13:39 6,321.39 6,323.69 6,321.16 6,323.03 224,616.7K
13:40 6,322.13 6,322.29 6,316.93 6,316.93 150,755.0K
13:41 6,317.70 6,318.51 6,307.87 6,307.87 730,727.2K
13:42 6,307.86 6,307.90 6,297.06 6,297.87 825,680.8K
13:43 6,296.79 6,298.32 6,291.53 6,292.38 686,649.6K
13:44 6,292.56 6,307.97 6,292.56 6,307.51 479,641.4K
13:45 6,307.05 6,307.05 6,296.94 6,297.06 253,930.8K
13:46 6,299.89 6,311.27 6,299.89 6,311.27 225,011.5K
13:47 6,309.07 6,312.18 6,308.97 6,310.09 230,500.4K
13:48 6,307.67 6,307.82 6,301.81 6,301.81 200,788.4K
13:49 6,300.02 6,300.02 6,297.47 6,298.00 184,784.9K
13:50 6,298.35 6,298.35 6,285.12 6,286.09 443,525.0K
13:51 6,285.13 6,289.45 6,282.32 6,288.62 306,709.2K
13:52 6,282.57 6,289.36 6,281.89 6,284.17 638,160.1K
13:53 6,286.73 6,288.77 6,283.76 6,285.76 316,166.4K
13:54 6,285.09 6,287.13 6,283.92 6,284.40 198,699.2K
13:55 6,285.17 6,285.17 6,272.98 6,272.98 309,472.9K
13:56 6,271.98 6,272.92 6,270.32 6,272.91 490,282.8K
13:57 6,274.62 6,275.17 6,273.32 6,274.69 266,742.4K
13:58 6,276.78 6,279.50 6,276.24 6,279.38 327,910.6K
13:59 6,280.20 6,285.97 6,279.29 6,285.97 257,221.9K
14:00 6,285.47 6,287.45 6,281.29 6,287.45 207,141.4K
14:01 6,288.28 6,299.34 6,288.28 6,299.34 238,720.1K
14:02 6,300.45 6,301.93 6,299.73 6,300.40 196,560.1K
14:03 6,301.30 6,303.22 6,301.30 6,303.22 199,614.7K
14:04 6,304.47 6,306.53 6,304.47 6,305.23 168,862.7K
14:05 6,304.67 6,304.67 6,293.76 6,293.76 227,332.1K
14:06 6,290.19 6,290.20 6,286.29 6,286.69 230,910.2K
14:07 6,284.66 6,284.66 6,276.96 6,276.96 330,306.3K
14:08 6,275.42 6,275.42 6,271.50 6,272.97 743,017.3K
14:09 6,272.97 6,282.63 6,272.97 6,281.59 146,985.1K
14:10 6,283.46 6,284.03 6,275.23 6,275.29 174,725.0K
14:11 6,275.42 6,280.69 6,274.52 6,279.82 137,180.0K
14:12 6,281.75 6,287.86 6,281.45 6,287.70 178,856.4K
14:13 6,291.17 6,295.59 6,291.17 6,295.59 252,746.0K
14:14 6,294.98 6,297.17 6,293.66 6,296.13 234,800.8K
14:15 6,297.21 6,300.20 6,296.96 6,300.20 115,714.9K
14:16 6,301.37 6,308.80 6,301.37 6,308.67 200,867.9K
14:17 6,308.02 6,311.09 6,305.21 6,311.07 214,478.0K
14:18 6,311.12 6,314.02 6,311.12 6,312.64 196,925.5K
14:19 6,313.54 6,314.20 6,312.96 6,314.00 81,100.9K
14:20 6,319.16 6,326.25 6,319.12 6,325.42 309,470.6K
14:21 6,326.14 6,326.58 6,323.08 6,323.60 269,006.4K
14:22 6,319.84 6,320.74 6,318.69 6,320.74 174,063.1K
14:23 6,321.08 6,322.22 6,320.15 6,322.22 116,142.8K
14:24 6,321.20 6,321.20 6,316.67 6,318.41 173,897.7K
14:25 6,320.58 6,326.88 6,320.58 6,326.88 115,397.7K
14:26 6,326.71 6,326.71 6,323.25 6,324.41 116,646.4K
14:27 6,321.53 6,321.58 6,318.44 6,320.89 176,249.1K
14:28 6,320.23 6,320.91 6,318.96 6,320.56 67,406.4K
14:29 6,319.42 6,319.49 6,316.98 6,318.33 68,266.1K
14:30 6,318.73 6,323.37 6,318.20 6,323.37 75,271.2K
14:31 6,323.47 6,332.89 6,323.47 6,328.82 241,320.3K
14:32 6,329.57 6,332.43 6,329.03 6,332.43 141,854.0K
14:33 6,333.56 6,337.85 6,333.56 6,337.23 148,161.8K
14:34 6,335.80 6,336.37 6,334.88 6,335.44 134,463.2K
14:35 6,335.90 6,335.96 6,329.09 6,329.30 126,355.8K
14:36 6,328.97 6,329.52 6,327.82 6,328.14 88,042.2K
14:37 6,330.12 6,335.01 6,329.99 6,334.00 68,050.0K
14:38 6,332.81 6,336.96 6,332.81 6,336.96 116,006.6K
14:39 6,337.89 6,342.27 6,337.89 6,342.27 104,823.3K
14:40 6,342.10 6,342.10 6,337.04 6,337.04 159,924.8K
14:41 6,337.50 6,337.50 6,334.62 6,334.62 86,290.4K
14:42 6,335.51 6,336.06 6,334.90 6,335.92 92,791.4K
14:43 6,335.69 6,335.69 6,334.10 6,334.34 77,458.3K
14:44 6,333.63 6,333.63 6,331.72 6,332.74 112,228.0K
14:45 6,331.65 6,334.37 6,330.31 6,333.74 98,425.5K
14:46 6,334.33 6,334.33 6,322.60 6,322.60 126,936.2K
14:47 6,322.68 6,322.68 6,313.50 6,313.99 230,964.8K
14:48 6,313.25 6,315.96 6,312.18 6,315.96 76,729.8K
14:49 6,313.90 6,319.39 6,312.76 6,319.39 113,668.2K
14:50 6,320.14 6,320.23 6,316.95 6,319.02 53,429.2K
14:51 6,319.76 6,323.80 6,319.76 6,323.45 53,824.7K
14:52 6,325.13 6,326.48 6,323.58 6,323.97 101,952.0K
14:53 6,324.53 6,328.20 6,324.45 6,325.97 74,315.2K
14:54 6,325.00 6,327.19 6,324.89 6,326.91 41,467.0K
14:55 6,326.80 6,330.94 6,325.21 6,329.84 94,253.3K
14:56 6,329.55 6,329.55 6,325.50 6,325.50 70,813.4K
14:57 6,324.54 6,325.22 6,323.03 6,323.56 55,192.5K
14:58 6,322.63 6,322.63 6,318.93 6,318.93 47,488.4K
14:59 6,319.00 6,319.00 6,312.84 6,313.27 109,351.1K
15:00 6,312.01 6,312.01 6,309.26 6,309.70 200,887.7K
15:01 6,309.38 6,311.84 6,308.93 6,310.82 110,326.5K
15:02 6,309.88 6,310.98 6,308.65 6,309.26 65,060.9K
15:03 6,308.79 6,310.94 6,308.44 6,310.94 72,021.2K
15:04 6,310.60 6,312.89 6,310.60 6,312.50 73,617.8K
15:05 6,312.72 6,312.81 6,311.89 6,312.81 48,106.6K
15:06 6,313.48 6,313.93 6,312.74 6,312.74 54,959.8K
15:07 6,313.31 6,313.40 6,312.87 6,313.28 41,456.7K
15:08 6,313.29 6,313.29 6,310.69 6,310.69 35,658.3K
15:09 6,311.10 6,311.10 6,309.64 6,309.64 101,141.4K
15:10 6,310.07 6,315.42 6,309.91 6,315.24 101,265.9K
15:11 6,315.12 6,316.06 6,313.55 6,316.06 92,813.0K
15:12 6,316.43 6,320.03 6,316.22 6,320.03 96,180.8K
15:13 6,321.15 6,322.54 6,320.36 6,321.39 138,740.7K
15:14 6,320.98 6,321.20 6,319.82 6,319.82 66,921.0K
15:15 6,319.97 6,320.03 6,315.09 6,315.09 83,947.4K
15:16 6,314.15 6,314.49 6,312.60 6,313.88 107,993.9K
15:17 6,313.62 6,313.76 6,312.66 6,312.66 40,451.0K
15:18 6,311.71 6,311.71 6,309.95 6,309.95 98,681.4K
15:19 6,309.15 6,309.73 6,305.99 6,305.99 105,739.4K
15:20 6,303.85 6,303.85 6,293.21 6,293.32 307,590.3K
15:21 6,293.86 6,296.20 6,293.33 6,296.20 209,850.2K
15:22 6,296.81 6,296.94 6,293.90 6,296.77 99,861.7K
15:23 6,297.59 6,306.34 6,297.59 6,306.18 106,753.7K
15:24 6,306.67 6,308.65 6,303.87 6,308.65 90,563.6K
15:25 6,308.98 6,311.66 6,308.21 6,311.17 59,430.5K
15:26 6,311.02 6,311.02 6,302.79 6,302.79 71,774.0K
15:27 6,302.29 6,305.76 6,301.79 6,305.47 38,858.5K
15:28 6,305.89 6,305.89 6,300.52 6,300.52 76,226.1K
15:29 6,300.48 6,300.48 6,298.64 6,298.64 87,504.6K
15:30 6,298.62 6,298.62 6,296.06 6,296.44 157,816.2K
15:31 6,293.74 6,293.74 6,289.89 6,289.89 233,298.0K
15:32 6,288.83 6,289.48 6,284.85 6,284.85 220,110.0K
15:33 6,278.74 6,283.06 6,277.21 6,282.11 480,059.3K
15:34 6,282.97 6,282.97 6,278.06 6,278.64 158,731.1K
15:35 6,278.83 6,278.83 6,273.29 6,273.37 290,925.6K
15:36 6,272.74 6,275.77 6,272.40 6,275.77 196,329.5K
15:37 6,276.78 6,277.37 6,273.74 6,277.07 212,202.5K
15:38 6,277.08 6,279.76 6,276.65 6,279.27 147,834.0K
15:39 6,279.88 6,279.88 6,275.74 6,275.74 288,130.0K
15:40 6,275.13 6,275.13 6,262.82 6,262.82 528,952.4K
15:41 6,260.90 6,261.52 6,257.48 6,257.48 334,638.1K
15:42 6,261.62 6,261.76 6,257.87 6,260.74 197,055.3K
15:43 6,262.17 6,265.60 6,261.70 6,264.23 180,171.5K
15:44 6,266.49 6,268.26 6,265.51 6,268.26 183,825.0K
15:45 6,268.78 6,269.17 6,266.89 6,267.59 151,305.8K
15:46 6,267.15 6,267.15 6,263.29 6,265.01 76,223.3K
15:47 6,264.63 6,264.63 6,257.72 6,258.89 185,757.5K
15:48 6,259.03 6,259.03 6,255.51 6,256.75 186,461.6K
15:49 6,259.08 6,259.08 6,254.49 6,254.51 377,514.4K
15:50 6,254.61 6,258.54 6,252.77 6,258.54 255,670.9K
15:51 6,259.67 6,263.17 6,259.67 6,260.94 248,900.0K
15:52 6,260.67 6,260.67 6,251.09 6,251.41 792,444.3K
15:53 6,249.82 6,250.72 6,246.85 6,250.16 327,569.6K
15:54 6,247.26 6,249.86 6,246.71 6,248.49 482,133.1K
15:55 6,246.63 6,247.55 6,245.78 6,247.55 281,639.0K
15:56 6,249.33 6,258.75 6,249.00 6,258.75 334,883.1K
15:57 6,254.43 6,259.24 6,252.17 6,259.24 210,632.5K
15:58 6,260.06 6,265.16 6,259.86 6,259.86 214,565.8K
15:59 6,260.63 6,262.92 6,260.63 6,262.92 96,413.9K
16:00 6,260.75 6,260.75 6,255.57 6,255.57 132,410.9K
16:01 6,256.35 6,262.18 6,256.35 6,262.18 118,667.7K
16:02 6,265.30 6,270.14 6,265.30 6,270.14 279,635.3K
16:03 6,271.72 6,275.88 6,268.01 6,271.86 305,098.2K
16:04 6,274.67 6,281.01 6,273.97 6,279.74 248,048.0K
16:05 6,278.74 6,281.06 6,277.65 6,280.42 279,093.2K
16:06 6,278.93 6,278.93 6,275.03 6,277.75 243,135.4K
16:07 6,278.38 6,278.38 6,273.33 6,274.49 99,680.2K
16:08 6,275.08 6,275.08 6,272.06 6,272.15 71,609.9K
16:09 6,273.12 6,275.94 6,273.12 6,275.33 87,794.6K
16:10 6,275.43 6,275.43 6,271.00 6,271.43 97,415.2K
16:11 6,270.10 6,270.34 6,264.43 6,264.43 175,670.8K
16:12 6,263.15 6,263.39 6,260.18 6,260.73 156,322.8K
16:13 6,261.04 6,263.20 6,260.89 6,261.73 128,434.6K
16:14 6,261.04 6,261.04 6,258.54 6,258.60 128,751.8K
16:15 6,257.90 6,258.75 6,256.18 6,258.09 177,916.0K
16:16 6,258.73 6,259.17 6,254.14 6,254.14 148,141.1K
16:17 6,253.36 6,253.96 6,251.54 6,251.54 220,701.9K
16:18 6,252.63 6,252.81 6,249.80 6,250.16 135,584.3K
16:19 6,250.98 6,250.98 6,245.74 6,245.74 214,741.3K
16:20 6,244.60 6,253.36 6,244.60 6,253.36 258,155.1K
16:21 6,253.89 6,254.82 6,252.53 6,253.97 157,870.2K
16:22 6,254.91 6,255.52 6,247.70 6,255.52 198,842.6K
16:23 6,257.31 6,258.61 6,253.97 6,255.28 169,240.0K
16:24 6,255.97 6,260.37 6,255.24 6,255.24 212,852.4K
16:25 6,253.21 6,253.21 6,248.64 6,248.64 260,627.6K
16:26 6,246.03 6,246.35 6,241.62 6,242.61 340,493.3K
16:27 6,241.23 6,241.23 6,239.65 6,240.17 139,021.8K
16:28 6,238.72 6,248.37 6,238.30 6,248.37 229,783.9K
16:29 6,249.65 6,254.16 6,248.41 6,253.32 190,179.8K
16:30 6,254.97 6,254.97 6,240.17 6,245.25 434,143.8K
16:31 6,244.22 6,257.96 6,242.73 6,257.34 282,495.8K
16:32 6,257.23 6,267.02 6,257.18 6,267.02 253,164.9K
16:33 6,264.38 6,264.38 6,260.59 6,264.16 191,207.0K
16:34 6,263.53 6,265.74 6,263.53 6,263.73 180,077.2K
16:35 6,263.83 6,267.70 6,262.33 6,267.70 164,996.2K
16:36 6,268.83 6,274.51 6,268.83 6,274.51 273,184.1K
16:37 6,277.47 6,277.47 6,269.59 6,275.34 234,968.2K
16:38 6,274.88 6,278.77 6,274.49 6,276.07 133,049.5K
16:39 6,276.22 6,278.99 6,275.69 6,278.99 129,448.5K
16:40 6,279.60 6,279.60 6,269.01 6,270.71 231,109.2K
16:41 6,271.67 6,272.69 6,270.65 6,271.13 92,978.7K
16:42 6,272.68 6,272.68 6,267.59 6,267.59 107,143.2K
16:43 6,269.39 6,271.86 6,269.39 6,271.07 55,785.6K
16:44 6,272.01 6,276.73 6,271.74 6,275.89 64,189.0K
16:45 6,275.46 6,275.80 6,272.75 6,272.75 51,617.4K
16:46 6,271.74 6,278.93 6,271.51 6,278.93 191,196.0K
16:47 6,279.94 6,282.81 6,279.15 6,282.81 193,761.0K
16:48 6,284.35 6,287.06 6,284.28 6,286.32 149,344.6K
16:49 6,285.90 6,286.23 6,281.07 6,281.07 133,249.8K
16:50 6,279.11 6,281.63 6,277.95 6,281.63 132,429.3K
16:51 6,279.78 6,281.13 6,279.71 6,281.11 42,701.1K
16:52 6,279.11 6,279.11 6,276.22 6,276.22 75,650.0K
16:53 6,274.04 6,274.19 6,272.17 6,272.28 76,399.8K
16:54 6,273.72 6,281.79 6,273.72 6,281.79 94,376.3K
16:55 6,282.56 6,287.44 6,282.45 6,287.44 172,395.8K
16:56 6,290.01 6,295.70 6,290.01 6,292.20 231,549.6K
16:57 6,292.96 6,292.96 6,288.52 6,290.38 135,339.4K
16:58 6,291.16 6,291.32 6,288.71 6,288.75 94,110.7K
16:59 6,289.67 6,290.93 6,289.66 6,290.93 104,925.8K
17:00 6,290.69 6,290.90 6,285.05 6,285.05 98,265.2K
17:01 6,284.56 6,286.74 6,284.06 6,286.71 104,900.4K
17:02 6,286.22 6,286.58 6,284.14 6,284.85 36,130.9K
17:03 6,285.20 6,285.20 6,279.73 6,279.73 82,489.8K
17:04 6,280.12 6,280.12 6,275.50 6,276.31 121,925.4K
17:05 6,275.55 6,275.78 6,274.00 6,275.13 41,390.8K
17:06 6,274.36 6,282.88 6,274.03 6,282.74 65,690.6K
17:07 6,284.33 6,285.15 6,281.63 6,282.86 84,666.7K
17:08 6,281.87 6,288.25 6,281.87 6,288.25 57,399.9K
17:09 6,291.33 6,292.81 6,289.97 6,292.31 126,939.8K
17:10 6,293.04 6,302.19 6,293.04 6,300.00 180,036.5K
17:11 6,298.71 6,303.33 6,298.65 6,302.61 150,815.8K
17:12 6,303.42 6,304.11 6,301.37 6,302.08 136,085.9K
17:13 6,303.45 6,306.37 6,303.11 6,306.37 109,469.7K
17:14 6,308.52 6,311.40 6,308.22 6,311.40 175,147.9K
17:15 6,312.07 6,312.07 6,306.56 6,307.32 150,830.1K
17:16 6,308.29 6,311.07 6,307.84 6,310.08 122,411.1K
17:17 6,309.80 6,309.80 6,307.41 6,309.38 105,837.7K
17:18 6,307.81 6,307.81 6,303.13 6,303.53 176,608.3K
17:19 6,301.97 6,303.62 6,301.95 6,301.95 76,252.7K
17:20 6,300.66 6,302.02 6,299.88 6,300.89 100,175.4K
17:21 6,301.30 6,302.74 6,301.00 6,302.68 58,068.1K
17:22 6,302.80 6,303.24 6,301.61 6,301.83 37,582.3K
17:23 6,302.19 6,302.19 6,299.03 6,300.04 83,558.9K
17:24 6,299.94 6,301.40 6,299.15 6,301.38 59,240.8K
17:25 6,301.11 6,301.23 6,299.30 6,299.30 61,635.6K
17:26 6,299.20 6,299.20 6,295.83 6,296.86 106,646.4K
17:27 6,295.16 6,295.16 6,287.43 6,287.43 126,217.7K
17:28 6,284.45 6,284.52 6,277.42 6,283.34 286,020.3K
17:29 6,288.33 6,289.71 6,279.70 6,284.88 159,744.6K
17:30 6,284.86 6,284.86 6,277.37 6,277.89 201,220.3K
17:31 6,279.05 6,283.27 6,278.65 6,283.14 125,102.5K
17:32 6,286.17 6,286.47 6,284.64 6,286.15 186,820.0K
17:33 6,287.24 6,289.94 6,286.94 6,289.75 44,878.5K
17:34 6,286.93 6,286.93 6,281.76 6,282.35 169,141.5K
17:35 6,283.53 6,285.61 6,283.53 6,284.81 30,591.5K
17:36 6,284.26 6,294.81 6,284.26 6,294.05 136,871.3K
17:37 6,292.45 6,295.29 6,291.38 6,292.67 137,169.7K
17:38 6,294.39 6,297.40 6,294.27 6,296.94 85,083.8K
17:39 6,296.98 6,297.98 6,296.20 6,297.54 126,013.8K
17:40 6,297.82 6,300.05 6,297.78 6,300.05 82,262.5K
17:41 6,300.66 6,300.88 6,296.24 6,296.94 51,326.9K
17:42 6,296.19 6,296.30 6,289.77 6,289.77 94,721.2K
17:43 6,289.19 6,290.64 6,288.13 6,290.64 109,286.4K
17:44 6,291.62 6,293.99 6,291.62 6,293.60 62,989.4K
17:45 6,294.16 6,294.19 6,290.04 6,290.20 56,955.2K
17:46 6,289.00 6,289.05 6,282.17 6,282.17 120,779.8K
17:47 6,281.80 6,285.47 6,281.45 6,284.23 72,010.6K
17:48 6,285.28 6,292.39 6,285.28 6,292.39 57,886.9K
17:49 6,292.32 6,296.43 6,292.32 6,295.89 64,365.9K
17:50 6,296.33 6,305.23 6,296.33 6,303.32 133,986.7K
17:51 6,304.28 6,309.11 6,304.28 6,309.11 236,593.8K
17:52 6,309.77 6,309.97 6,302.42 6,304.58 101,610.0K
17:53 6,305.57 6,308.51 6,304.78 6,307.12 61,622.6K
17:54 6,303.96 6,304.15 6,299.28 6,300.70 125,319.8K
17:55 6,300.46 6,309.78 6,300.44 6,309.78 179,610.7K
17:56 6,310.45 6,313.70 6,310.45 6,313.43 223,565.5K
17:57 6,313.10 6,316.52 6,313.10 6,316.52 137,339.0K
17:58 6,315.80 6,318.30 6,315.01 6,315.01 143,496.6K
17:59 6,314.46 6,317.56 6,314.46 6,317.10 127,119.1K
18:00 6,317.36 6,320.42 6,317.36 6,320.12 184,385.5K
18:01 6,319.56 6,319.56 6,315.22 6,315.22 99,185.3K
18:02 6,314.32 6,315.64 6,310.29 6,310.29 71,146.2K
18:03 6,310.66 6,313.45 6,307.37 6,313.16 124,371.9K
18:04 6,312.32 6,313.58 6,302.56 6,302.56 203,278.3K
18:05 6,304.92 6,306.85 6,304.34 6,306.85 60,201.0K
18:06 6,308.93 6,311.67 6,308.27 6,311.12 35,917.4K
18:07 6,311.96 6,312.17 6,310.26 6,311.46 61,441.1K
18:08 6,310.91 6,311.57 6,308.93 6,311.57 47,784.6K
18:09 6,311.00 6,312.15 6,309.99 6,312.15 43,390.4K
18:10 6,311.40 6,311.40 6,307.97 6,307.97 102,804.3K
18:11 6,307.25 6,307.30 6,303.85 6,303.98 80,763.1K
18:12 6,303.18 6,304.99 6,303.18 6,304.13 46,540.4K
18:13 6,304.16 6,305.96 6,303.10 6,305.96 35,655.0K
18:14 6,305.30 6,305.96 6,299.98 6,299.98 87,780.7K
18:15 6,299.70 6,302.63 6,299.44 6,302.06 66,177.1K
18:16 6,301.78 6,303.63 6,301.78 6,303.39 39,198.2K
18:17 6,303.32 6,303.32 6,294.78 6,295.05 122,165.7K
18:18 6,294.49 6,296.08 6,293.39 6,293.47 81,955.1K
18:19 6,291.05 6,294.59 6,291.05 6,293.08 160,776.4K
18:20 6,292.81 6,297.58 6,292.81 6,297.02 64,044.6K
18:21 6,297.62 6,297.82 6,296.43 6,296.43 34,955.2K
18:22 6,296.11 6,297.36 6,295.71 6,297.20 79,583.2K
18:23 6,298.29 6,298.29 6,294.95 6,295.26 48,086.1K
18:24 6,295.50 6,295.55 6,290.59 6,290.59 173,268.7K
18:25 6,289.48 6,289.93 6,287.71 6,288.46 116,077.2K
18:26 6,288.41 6,290.09 6,288.41 6,289.86 131,706.4K
18:27 6,290.44 6,295.22 6,290.44 6,295.22 86,665.0K
18:28 6,294.54 6,299.38 6,293.40 6,299.38 108,274.7K
18:29 6,299.82 6,301.26 6,298.35 6,301.26 49,653.1K
18:30 6,300.93 6,305.39 6,300.93 6,305.18 125,426.9K
18:31 6,304.64 6,304.64 6,294.04 6,294.20 107,630.0K
18:32 6,293.98 6,295.41 6,293.95 6,294.00 32,327.5K
18:33 6,295.01 6,296.79 6,292.57 6,292.77 67,149.7K
18:34 6,291.77 6,292.99 6,289.18 6,289.18 137,358.1K
18:35 6,290.73 6,296.40 6,289.65 6,296.40 291,550.8K
18:36 6,295.23 6,295.38 6,292.96 6,293.82 234,806.2K
18:37 6,294.05 6,300.42 6,293.33 6,298.77 169,878.4K
18:38 6,298.58 6,298.96 6,295.78 6,298.96 137,812.1K
18:39 6,298.40 6,300.07 6,297.64 6,298.89 201,216.7K
18:40 6,297.14 6,297.14 6,297.14 6,297.14 15,343.4K
18:51 6,314.76 6,314.76 6,314.76 6,314.76 604,070.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible