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 6,270.30 6,270.30 6,241.82 6,242.19 71,007.7K
09:51 6,242.64 6,242.83 6,239.34 6,239.34 81,804.1K
09:52 6,238.68 6,238.85 6,233.21 6,233.97 116,279.1K
09:53 6,234.28 6,235.19 6,231.08 6,231.51 119,033.1K
09:54 6,230.56 6,231.76 6,229.96 6,230.35 61,991.0K
09:55 6,231.28 6,232.45 6,214.68 6,214.68 214,829.9K
09:56 6,217.15 6,225.45 6,217.15 6,224.18 136,391.8K
09:57 6,224.07 6,233.50 6,224.07 6,233.50 135,953.2K
09:58 6,229.37 6,232.67 6,228.29 6,232.00 78,144.8K
09:59 6,230.59 6,233.64 6,227.34 6,228.49 107,897.8K
10:00 6,230.32 6,230.32 6,221.14 6,221.14 131,429.2K
10:01 6,219.78 6,230.54 6,216.08 6,230.54 348,750.9K
10:02 6,228.64 6,228.83 6,224.94 6,224.94 68,700.5K
10:03 6,222.62 6,238.86 6,222.62 6,238.80 250,295.6K
10:04 6,238.67 6,239.93 6,228.92 6,228.92 197,504.5K
10:05 6,227.29 6,231.37 6,227.24 6,229.31 82,999.0K
10:06 6,230.33 6,234.97 6,229.27 6,230.95 117,105.5K
10:07 6,235.16 6,238.85 6,235.15 6,236.72 108,341.5K
10:08 6,240.13 6,247.00 6,236.93 6,236.93 222,136.6K
10:09 6,237.63 6,241.05 6,237.44 6,241.05 85,582.3K
10:10 6,242.64 6,243.54 6,242.14 6,242.14 40,338.9K
10:11 6,240.54 6,240.54 6,233.80 6,233.80 100,621.0K
10:12 6,235.81 6,243.41 6,235.81 6,240.85 95,707.7K
10:13 6,241.12 6,242.90 6,237.59 6,238.54 98,188.7K
10:14 6,237.59 6,237.60 6,233.96 6,234.53 94,041.4K
10:15 6,236.44 6,238.45 6,236.05 6,236.05 99,618.7K
10:16 6,235.53 6,240.75 6,235.53 6,240.75 64,955.0K
10:17 6,241.48 6,247.82 6,241.48 6,247.82 111,145.0K
10:18 6,245.57 6,248.50 6,245.13 6,248.50 75,776.1K
10:19 6,249.24 6,256.75 6,249.24 6,255.33 288,544.9K
10:20 6,253.40 6,257.66 6,253.40 6,257.66 115,364.2K
10:21 6,257.66 6,260.90 6,255.84 6,255.84 167,653.7K
10:22 6,256.36 6,261.95 6,256.36 6,259.77 161,051.8K
10:23 6,260.24 6,261.71 6,258.12 6,258.12 125,618.6K
10:24 6,258.94 6,258.94 6,256.94 6,257.06 70,645.0K
10:25 6,256.50 6,256.95 6,254.24 6,256.95 141,170.5K
10:26 6,257.46 6,261.17 6,257.46 6,261.06 70,466.0K
10:27 6,261.72 6,262.12 6,261.41 6,262.12 75,677.6K
10:28 6,257.68 6,260.01 6,257.02 6,260.01 76,753.4K
10:29 6,260.15 6,262.10 6,259.91 6,262.10 113,710.3K
10:30 6,262.79 6,269.44 6,262.79 6,269.44 205,004.2K
10:31 6,270.39 6,271.95 6,270.11 6,271.95 177,924.5K
10:32 6,272.16 6,275.97 6,272.16 6,275.97 249,014.8K
10:33 6,277.27 6,279.72 6,276.99 6,279.72 229,002.1K
10:34 6,280.18 6,280.20 6,276.51 6,276.51 141,757.7K
10:35 6,276.56 6,279.79 6,276.56 6,277.65 143,069.6K
10:36 6,275.01 6,275.01 6,267.36 6,267.36 199,471.7K
10:37 6,266.94 6,269.45 6,265.94 6,267.72 216,073.9K
10:38 6,267.54 6,267.77 6,263.98 6,264.23 85,815.7K
10:39 6,263.24 6,263.45 6,259.29 6,259.29 104,566.0K
10:40 6,261.42 6,262.30 6,258.37 6,258.37 83,484.5K
10:41 6,258.43 6,258.43 6,255.16 6,255.31 82,906.1K
10:42 6,259.48 6,259.48 6,255.78 6,256.83 79,897.9K
10:43 6,257.96 6,261.13 6,255.65 6,255.65 101,865.4K
10:44 6,253.76 6,257.56 6,253.76 6,255.36 57,753.2K
10:45 6,255.50 6,259.53 6,255.34 6,259.14 62,463.1K
10:46 6,258.00 6,259.95 6,257.22 6,259.10 101,115.4K
10:47 6,259.39 6,260.46 6,258.74 6,258.74 55,823.5K
10:48 6,259.43 6,259.52 6,253.70 6,253.70 87,924.1K
10:49 6,254.58 6,254.58 6,247.26 6,247.26 168,552.0K
10:50 6,246.64 6,246.64 6,235.76 6,235.76 306,183.0K
10:51 6,236.84 6,239.60 6,236.84 6,239.60 126,570.9K
10:52 6,239.62 6,239.62 6,234.56 6,234.91 109,927.1K
10:53 6,234.88 6,234.99 6,227.05 6,227.41 252,561.8K
10:54 6,227.68 6,228.42 6,224.10 6,225.08 181,402.7K
10:55 6,225.64 6,228.17 6,219.55 6,219.55 235,765.5K
10:56 6,222.33 6,222.87 6,219.31 6,220.97 202,099.8K
10:57 6,221.46 6,231.45 6,221.46 6,229.85 173,099.3K
10:58 6,229.85 6,235.45 6,229.85 6,235.45 89,927.8K
10:59 6,235.20 6,236.25 6,229.36 6,229.36 131,419.5K
11:00 6,227.72 6,230.19 6,225.39 6,227.70 114,240.0K
11:01 6,227.71 6,238.11 6,227.71 6,238.11 181,163.1K
11:02 6,238.43 6,239.01 6,233.40 6,233.48 89,599.9K
11:03 6,233.66 6,233.66 6,231.14 6,231.92 80,648.6K
11:04 6,231.67 6,232.00 6,231.02 6,231.54 42,059.6K
11:05 6,239.23 6,242.44 6,239.23 6,242.24 170,083.4K
11:06 6,242.28 6,242.68 6,232.56 6,232.56 102,063.2K
11:07 6,232.48 6,232.57 6,228.74 6,231.33 68,590.6K
11:08 6,230.30 6,230.81 6,226.95 6,227.60 122,340.8K
11:09 6,227.97 6,228.56 6,227.00 6,228.31 46,977.2K
11:10 6,225.31 6,225.31 6,218.70 6,218.94 153,744.4K
11:11 6,218.05 6,218.50 6,210.35 6,210.35 221,703.5K
11:12 6,210.12 6,210.30 6,205.35 6,205.35 294,094.8K
11:13 6,207.51 6,212.08 6,207.51 6,211.87 205,679.8K
11:14 6,212.08 6,212.08 6,204.68 6,204.68 118,039.1K
11:15 6,205.38 6,213.54 6,205.38 6,213.54 142,345.7K
11:16 6,214.28 6,214.93 6,212.77 6,212.77 75,758.4K
11:17 6,214.17 6,214.75 6,210.81 6,210.81 90,612.8K
11:18 6,210.67 6,211.16 6,202.32 6,202.32 104,075.0K
11:19 6,202.89 6,203.07 6,192.39 6,193.46 334,009.6K
11:20 6,194.04 6,194.04 6,190.58 6,191.33 203,261.5K
11:21 6,192.49 6,196.29 6,190.64 6,190.64 304,032.1K
11:22 6,192.69 6,193.78 6,192.31 6,193.78 113,195.2K
11:23 6,195.52 6,199.48 6,195.52 6,199.48 145,651.2K
11:24 6,200.33 6,200.33 6,197.79 6,197.79 147,358.0K
11:25 6,196.77 6,204.39 6,196.77 6,204.39 155,653.4K
11:26 6,203.68 6,205.33 6,203.68 6,205.24 165,935.0K
11:27 6,206.29 6,208.87 6,206.29 6,208.35 118,986.7K
11:28 6,209.63 6,216.67 6,209.63 6,216.37 297,285.3K
11:29 6,216.61 6,216.61 6,212.09 6,213.39 69,733.3K
11:30 6,211.76 6,211.76 6,203.03 6,203.76 74,299.7K
11:31 6,203.65 6,207.92 6,203.61 6,207.26 64,671.1K
11:32 6,208.33 6,208.33 6,203.90 6,204.03 50,824.8K
11:33 6,204.20 6,204.20 6,201.19 6,201.19 87,684.0K
11:34 6,202.57 6,202.57 6,197.72 6,198.45 209,724.2K
11:35 6,196.28 6,196.28 6,183.84 6,183.84 461,354.5K
11:36 6,186.41 6,189.90 6,183.74 6,184.10 172,913.3K
11:37 6,182.55 6,182.55 6,178.11 6,179.37 226,665.0K
11:38 6,185.11 6,190.13 6,184.46 6,184.46 213,544.8K
11:39 6,184.12 6,184.12 6,179.06 6,179.06 104,490.5K
11:40 6,178.88 6,189.09 6,178.88 6,187.00 197,885.0K
11:41 6,184.67 6,188.96 6,184.67 6,186.94 187,324.2K
11:42 6,186.42 6,188.94 6,186.42 6,188.54 72,255.7K
11:43 6,188.26 6,189.30 6,185.58 6,187.19 51,871.9K
11:44 6,188.02 6,191.30 6,187.87 6,190.92 94,842.2K
11:45 6,192.50 6,192.75 6,187.43 6,187.43 123,287.1K
11:46 6,186.12 6,186.64 6,184.36 6,184.36 62,574.8K
11:47 6,184.19 6,184.84 6,183.37 6,184.52 79,427.5K
11:48 6,183.49 6,189.65 6,183.49 6,189.33 105,466.0K
11:49 6,192.72 6,203.07 6,192.72 6,202.54 330,715.0K
11:50 6,203.14 6,203.14 6,198.12 6,198.12 96,082.2K
11:51 6,197.51 6,198.92 6,194.88 6,194.88 64,610.2K
11:52 6,197.22 6,200.22 6,196.95 6,196.95 77,101.2K
11:53 6,197.33 6,199.36 6,197.07 6,199.12 35,466.8K
11:54 6,198.38 6,203.88 6,197.97 6,203.81 75,704.2K
11:55 6,205.73 6,210.08 6,205.73 6,210.08 113,748.7K
11:56 6,209.39 6,210.16 6,209.24 6,209.24 105,174.8K
11:57 6,209.67 6,209.67 6,207.95 6,207.95 50,116.2K
11:58 6,207.88 6,209.11 6,207.88 6,208.05 103,663.0K
11:59 6,207.74 6,207.74 6,205.80 6,205.80 97,840.7K
12:00 6,205.74 6,211.22 6,205.74 6,210.99 109,240.9K
12:01 6,211.70 6,220.21 6,211.70 6,220.21 260,748.7K
12:02 6,220.78 6,222.53 6,220.40 6,222.50 151,157.7K
12:03 6,224.13 6,226.21 6,223.81 6,226.21 137,909.8K
12:04 6,227.29 6,229.54 6,226.53 6,228.36 260,122.2K
12:05 6,228.67 6,228.67 6,225.12 6,225.43 100,425.9K
12:06 6,225.90 6,226.45 6,225.23 6,226.45 111,295.1K
12:07 6,227.83 6,228.30 6,223.78 6,224.55 122,073.5K
12:08 6,222.86 6,223.83 6,221.31 6,221.75 80,597.7K
12:09 6,221.64 6,224.18 6,219.82 6,224.18 143,247.6K
12:10 6,223.71 6,223.71 6,219.81 6,219.81 35,734.3K
12:11 6,220.12 6,220.96 6,218.28 6,218.28 76,575.9K
12:12 6,218.25 6,218.93 6,217.86 6,218.42 41,174.3K
12:13 6,217.51 6,217.51 6,215.04 6,215.04 45,977.3K
12:14 6,214.42 6,223.44 6,214.42 6,222.41 87,312.2K
12:15 6,224.91 6,228.18 6,224.91 6,227.02 114,678.3K
12:16 6,229.02 6,229.02 6,221.50 6,221.50 70,968.4K
12:17 6,219.93 6,222.70 6,219.09 6,220.33 87,390.7K
12:18 6,219.52 6,221.55 6,219.24 6,219.29 35,412.4K
12:19 6,219.11 6,219.11 6,210.49 6,210.97 212,472.8K
12:20 6,210.71 6,218.56 6,210.53 6,218.56 137,756.1K
12:21 6,219.45 6,220.12 6,217.66 6,218.31 72,942.7K
12:22 6,217.97 6,217.97 6,213.67 6,214.61 32,294.9K
12:23 6,214.28 6,216.58 6,214.28 6,214.28 36,402.6K
12:24 6,212.36 6,213.57 6,210.74 6,211.00 67,939.4K
12:25 6,209.54 6,209.54 6,190.80 6,191.82 1,073,788.2K
12:26 6,194.47 6,201.68 6,194.47 6,197.28 198,580.5K
12:27 6,195.96 6,195.96 6,187.14 6,189.67 487,122.7K
12:28 6,191.67 6,196.88 6,191.67 6,196.88 236,859.0K
12:29 6,196.90 6,196.90 6,189.07 6,189.07 214,298.9K
12:30 6,190.03 6,190.72 6,187.77 6,187.77 115,326.3K
12:31 6,187.51 6,188.94 6,182.81 6,182.81 139,035.0K
12:32 6,184.29 6,189.32 6,183.64 6,189.32 213,098.2K
12:33 6,191.40 6,194.95 6,190.09 6,194.95 146,101.9K
12:34 6,194.87 6,195.57 6,194.14 6,194.18 84,993.8K
12:35 6,193.87 6,194.12 6,190.53 6,190.53 98,935.1K
12:36 6,190.37 6,190.72 6,187.46 6,187.46 166,569.8K
12:37 6,186.58 6,186.93 6,181.37 6,181.37 222,220.1K
12:38 6,179.73 6,180.46 6,179.13 6,179.94 121,260.1K
12:39 6,179.82 6,185.55 6,179.82 6,185.34 121,445.3K
12:40 6,186.17 6,186.22 6,181.58 6,181.58 80,231.8K
12:41 6,183.35 6,188.37 6,182.82 6,188.37 84,669.7K
12:42 6,187.60 6,188.82 6,187.60 6,188.31 50,768.6K
12:43 6,188.43 6,194.24 6,188.43 6,194.24 121,924.7K
12:44 6,194.50 6,199.55 6,194.33 6,199.55 58,295.8K
12:45 6,204.12 6,204.12 6,195.72 6,196.41 151,248.6K
12:46 6,196.51 6,196.51 6,193.27 6,193.27 23,469.5K
12:47 6,190.35 6,192.26 6,190.07 6,190.15 66,379.7K
12:48 6,191.20 6,192.04 6,190.62 6,190.62 51,221.0K
12:49 6,190.47 6,192.73 6,188.74 6,188.74 70,763.6K
12:50 6,189.54 6,189.66 6,185.96 6,186.41 92,450.4K
12:51 6,186.01 6,186.01 6,185.08 6,185.08 57,950.6K
12:52 6,185.81 6,186.05 6,174.03 6,174.03 288,731.5K
12:53 6,173.17 6,173.30 6,166.52 6,167.41 318,534.7K
12:54 6,165.24 6,167.35 6,162.73 6,167.35 510,437.3K
12:55 6,167.78 6,168.73 6,166.96 6,167.35 81,920.7K
12:56 6,168.83 6,171.23 6,168.83 6,171.23 88,633.0K
12:57 6,171.72 6,172.27 6,170.57 6,171.69 70,797.4K
12:58 6,169.60 6,170.63 6,168.87 6,169.58 116,989.7K
12:59 6,169.10 6,169.47 6,165.04 6,165.04 88,308.4K
13:00 6,165.03 6,165.03 6,157.14 6,157.14 197,255.7K
13:01 6,155.18 6,155.18 6,147.48 6,148.43 490,310.6K
13:02 6,147.00 6,154.97 6,147.00 6,154.67 269,256.4K
13:03 6,154.84 6,156.14 6,154.53 6,154.76 96,134.9K
13:04 6,154.44 6,158.50 6,152.56 6,158.50 121,976.9K
13:05 6,158.19 6,163.49 6,158.19 6,163.18 168,571.5K
13:06 6,164.83 6,173.42 6,164.49 6,172.57 189,829.2K
13:07 6,174.23 6,180.96 6,174.23 6,180.25 342,619.9K
13:08 6,178.77 6,178.77 6,174.19 6,175.20 97,678.8K
13:09 6,175.46 6,175.46 6,167.62 6,167.62 99,562.2K
13:10 6,167.21 6,170.83 6,165.77 6,170.09 97,113.5K
13:11 6,169.03 6,169.03 6,165.05 6,165.05 62,589.1K
13:12 6,164.72 6,170.77 6,163.13 6,170.77 98,407.0K
13:13 6,169.29 6,172.95 6,167.12 6,172.95 101,142.4K
13:14 6,171.65 6,182.41 6,171.62 6,182.41 156,397.2K
13:15 6,181.26 6,186.04 6,179.46 6,186.04 116,736.9K
13:16 6,185.86 6,187.09 6,184.72 6,186.54 131,507.9K
13:17 6,185.86 6,186.65 6,182.59 6,182.65 93,134.9K
13:18 6,182.41 6,183.85 6,181.11 6,181.11 56,035.9K
13:19 6,179.02 6,180.52 6,178.31 6,179.14 101,308.7K
13:20 6,178.62 6,178.62 6,170.86 6,170.86 103,040.8K
13:21 6,169.71 6,171.04 6,167.96 6,168.97 74,621.9K
13:22 6,167.37 6,167.37 6,164.73 6,165.43 77,568.9K
13:23 6,165.43 6,167.60 6,164.75 6,165.21 103,863.0K
13:24 6,165.51 6,167.88 6,164.95 6,167.88 81,204.2K
13:25 6,168.51 6,168.59 6,165.58 6,165.83 43,949.6K
13:26 6,167.14 6,167.24 6,163.39 6,164.97 83,515.1K
13:27 6,164.95 6,174.05 6,164.42 6,174.05 80,895.5K
13:28 6,173.00 6,176.75 6,173.00 6,176.75 74,202.9K
13:29 6,176.89 6,178.75 6,174.56 6,174.66 59,926.7K
13:30 6,175.64 6,182.92 6,174.96 6,182.92 82,655.4K
13:31 6,186.89 6,190.75 6,186.54 6,189.88 243,581.7K
13:32 6,188.39 6,191.46 6,187.54 6,188.61 133,129.2K
13:33 6,188.82 6,194.04 6,188.82 6,194.04 162,196.7K
13:34 6,195.66 6,195.83 6,191.89 6,192.03 123,738.8K
13:35 6,191.51 6,191.86 6,189.18 6,191.15 84,054.4K
13:36 6,190.85 6,190.85 6,185.15 6,185.60 95,758.3K
13:37 6,185.46 6,185.46 6,178.83 6,178.95 115,222.0K
13:38 6,178.58 6,181.95 6,178.45 6,181.71 76,781.9K
13:39 6,181.48 6,181.48 6,176.56 6,179.11 95,994.5K
13:40 6,177.79 6,182.50 6,176.93 6,182.23 74,944.2K
13:41 6,182.06 6,183.94 6,181.35 6,183.79 58,708.8K
13:42 6,183.37 6,183.82 6,181.07 6,183.82 38,400.8K
13:43 6,184.30 6,184.74 6,183.65 6,183.80 55,452.3K
13:44 6,184.06 6,184.06 6,181.09 6,181.09 38,138.6K
13:45 6,181.71 6,182.05 6,179.57 6,179.57 45,409.5K
13:46 6,180.26 6,180.26 6,176.18 6,176.18 66,475.4K
13:47 6,175.32 6,178.58 6,174.95 6,177.88 58,619.0K
13:48 6,180.47 6,184.13 6,180.47 6,184.13 73,414.3K
13:49 6,185.22 6,192.66 6,185.22 6,190.76 140,064.1K
13:50 6,191.37 6,196.10 6,191.09 6,196.10 128,178.4K
13:51 6,195.66 6,199.16 6,195.44 6,199.00 124,584.9K
13:52 6,198.99 6,200.21 6,197.75 6,198.75 99,618.9K
13:53 6,197.68 6,198.25 6,196.60 6,196.60 44,830.1K
13:54 6,196.99 6,198.87 6,196.99 6,198.65 69,479.0K
13:55 6,198.80 6,201.27 6,197.07 6,201.27 106,661.0K
13:56 6,201.57 6,209.88 6,201.57 6,209.13 228,361.8K
13:57 6,208.97 6,208.97 6,207.42 6,207.78 135,745.3K
13:58 6,206.07 6,206.65 6,204.44 6,205.02 78,104.4K
13:59 6,204.99 6,206.90 6,204.99 6,206.28 54,655.3K
14:00 6,206.62 6,207.06 6,202.38 6,202.38 52,609.2K
14:01 6,200.98 6,201.48 6,197.42 6,197.42 57,552.0K
14:02 6,197.29 6,198.54 6,196.84 6,198.24 45,575.8K
14:03 6,198.26 6,199.08 6,197.95 6,198.99 45,843.4K
14:04 6,198.62 6,200.19 6,198.62 6,199.75 92,538.2K
14:05 6,199.97 6,201.74 6,199.91 6,200.98 30,275.5K
14:06 6,202.09 6,205.29 6,202.02 6,204.21 108,096.2K
14:07 6,204.50 6,206.19 6,203.93 6,205.82 86,596.8K
14:08 6,205.82 6,206.48 6,205.79 6,206.13 35,469.3K
14:09 6,205.75 6,206.71 6,205.30 6,205.30 97,656.8K
14:10 6,204.28 6,204.28 6,198.06 6,198.06 132,660.7K
14:11 6,197.40 6,197.40 6,194.11 6,195.83 104,107.0K
14:12 6,195.19 6,195.19 6,192.64 6,192.79 83,087.9K
14:13 6,192.18 6,192.18 6,189.05 6,189.13 83,743.3K
14:14 6,189.23 6,191.33 6,189.05 6,191.13 49,542.0K
14:15 6,191.98 6,193.72 6,191.26 6,193.72 39,975.7K
14:16 6,194.14 6,198.26 6,194.14 6,198.26 58,490.2K
14:17 6,199.51 6,199.70 6,196.71 6,196.71 86,599.6K
14:18 6,197.32 6,199.83 6,197.32 6,199.34 62,068.8K
14:19 6,199.74 6,199.74 6,198.19 6,198.43 30,344.1K
14:20 6,199.30 6,200.06 6,198.29 6,198.73 31,805.8K
14:21 6,198.75 6,203.69 6,198.75 6,203.69 59,811.4K
14:22 6,203.29 6,203.34 6,201.12 6,201.12 42,287.3K
14:23 6,200.99 6,202.12 6,200.92 6,202.12 23,717.8K
14:24 6,201.86 6,203.00 6,197.58 6,197.58 88,795.6K
14:25 6,196.81 6,197.17 6,193.00 6,193.00 55,233.6K
14:26 6,193.60 6,193.66 6,189.55 6,189.55 96,292.1K
14:27 6,187.81 6,189.90 6,187.76 6,188.07 106,425.5K
14:28 6,189.25 6,190.26 6,186.92 6,186.92 57,662.5K
14:29 6,187.98 6,188.54 6,187.42 6,188.09 18,225.1K
14:30 6,188.14 6,190.24 6,188.14 6,189.04 22,091.4K
14:31 6,189.13 6,190.56 6,188.91 6,189.70 25,135.0K
14:32 6,189.34 6,191.82 6,189.34 6,189.85 41,787.7K
14:33 6,189.61 6,191.98 6,189.15 6,191.98 21,899.9K
14:34 6,192.42 6,193.86 6,192.42 6,193.02 20,900.2K
14:35 6,193.07 6,193.47 6,188.56 6,188.56 39,965.4K
14:36 6,188.93 6,191.46 6,188.80 6,191.46 24,846.7K
14:37 6,191.61 6,199.08 6,191.61 6,199.05 92,224.1K
14:38 6,198.57 6,199.03 6,196.95 6,197.40 33,150.5K
14:39 6,196.46 6,198.03 6,195.57 6,197.65 19,955.2K
14:40 6,197.65 6,197.75 6,195.12 6,196.19 43,142.6K
14:41 6,196.46 6,196.78 6,196.02 6,196.78 35,742.0K
14:42 6,197.14 6,197.14 6,196.18 6,196.59 27,738.5K
14:43 6,196.33 6,196.61 6,195.02 6,195.02 27,021.7K
14:44 6,194.30 6,197.15 6,194.30 6,196.49 20,863.9K
14:45 6,194.38 6,194.56 6,189.24 6,189.99 56,229.0K
14:46 6,190.16 6,191.16 6,187.27 6,187.49 31,842.2K
14:47 6,187.10 6,188.82 6,187.10 6,188.41 50,238.1K
14:48 6,189.00 6,191.45 6,188.73 6,191.45 31,279.0K
14:49 6,190.93 6,194.27 6,190.93 6,192.97 60,882.0K
14:50 6,192.58 6,193.00 6,191.39 6,191.39 26,546.7K
14:51 6,191.29 6,191.55 6,189.56 6,190.80 29,617.7K
14:52 6,190.83 6,192.49 6,190.83 6,192.44 30,615.4K
14:53 6,191.80 6,193.95 6,190.76 6,191.93 61,702.1K
14:54 6,191.36 6,193.52 6,191.36 6,192.48 17,542.7K
14:55 6,192.57 6,193.89 6,192.26 6,193.37 49,616.9K
14:56 6,193.80 6,194.77 6,193.72 6,194.08 24,749.1K
14:57 6,194.75 6,195.62 6,192.81 6,193.25 30,065.6K
14:58 6,190.58 6,190.97 6,189.93 6,189.93 44,549.5K
14:59 6,189.96 6,191.35 6,189.96 6,190.36 39,765.7K
15:00 6,190.34 6,190.90 6,189.23 6,189.56 40,571.0K
15:01 6,190.12 6,192.50 6,189.42 6,191.76 34,144.7K
15:02 6,191.84 6,192.10 6,190.78 6,190.78 59,863.3K
15:03 6,191.00 6,192.33 6,191.00 6,192.32 20,532.1K
15:04 6,192.46 6,192.75 6,191.16 6,191.38 29,233.9K
15:05 6,190.96 6,191.43 6,190.54 6,191.30 34,493.2K
15:06 6,191.70 6,191.70 6,190.11 6,190.99 19,807.6K
15:07 6,190.94 6,191.04 6,190.20 6,190.36 19,011.5K
15:08 6,190.60 6,190.60 6,188.72 6,189.37 63,146.3K
15:09 6,189.73 6,192.35 6,189.73 6,192.23 24,398.0K
15:10 6,192.96 6,198.42 6,192.96 6,198.42 115,159.1K
15:11 6,198.12 6,202.31 6,198.12 6,202.31 101,373.9K
15:12 6,204.99 6,214.44 6,204.99 6,214.44 381,285.6K
15:13 6,213.74 6,213.77 6,210.73 6,210.73 97,573.9K
15:14 6,209.97 6,217.34 6,209.74 6,216.89 120,679.6K
15:15 6,217.63 6,217.63 6,214.09 6,214.73 115,352.8K
15:16 6,213.53 6,213.79 6,210.20 6,211.23 54,203.0K
15:17 6,211.14 6,211.20 6,207.41 6,207.47 52,096.0K
15:18 6,208.42 6,215.21 6,208.16 6,215.21 74,651.5K
15:19 6,214.42 6,215.49 6,214.08 6,215.26 48,688.8K
15:20 6,216.19 6,225.27 6,215.97 6,225.27 157,878.3K
15:21 6,225.11 6,225.91 6,221.91 6,223.69 149,814.3K
15:22 6,225.80 6,229.96 6,225.80 6,229.96 161,280.2K
15:23 6,230.69 6,233.77 6,230.69 6,232.65 284,200.5K
15:24 6,232.12 6,241.89 6,232.05 6,241.89 309,663.7K
15:25 6,242.50 6,251.70 6,242.50 6,251.13 629,147.6K
15:26 6,249.85 6,262.12 6,249.84 6,261.89 597,561.7K
15:27 6,260.48 6,264.94 6,252.00 6,264.94 441,683.0K
15:28 6,267.53 6,267.53 6,256.05 6,257.22 379,671.6K
15:29 6,257.29 6,261.68 6,254.95 6,259.07 237,741.3K
15:30 6,260.18 6,261.89 6,256.50 6,261.24 204,031.2K
15:31 6,267.15 6,279.08 6,267.15 6,279.08 822,451.1K
15:32 6,278.81 6,278.81 6,273.74 6,273.74 353,345.7K
15:33 6,274.30 6,274.88 6,272.13 6,273.37 196,410.5K
15:34 6,273.58 6,273.72 6,267.96 6,267.96 269,557.3K
15:35 6,267.78 6,279.58 6,267.78 6,279.58 398,935.2K
15:36 6,279.63 6,281.35 6,276.60 6,276.60 259,159.3K
15:37 6,276.79 6,276.79 6,266.87 6,266.87 205,044.8K
15:38 6,267.09 6,268.38 6,263.33 6,265.46 163,890.7K
15:39 6,263.88 6,267.56 6,263.88 6,267.43 160,268.4K
15:40 6,267.27 6,267.51 6,261.18 6,261.27 129,351.0K
15:41 6,260.95 6,264.76 6,260.91 6,263.74 213,182.8K
15:42 6,262.86 6,266.51 6,262.57 6,266.51 188,254.3K
15:43 6,268.51 6,269.99 6,268.44 6,269.64 125,369.5K
15:44 6,270.65 6,271.00 6,268.44 6,270.24 151,461.8K
15:45 6,273.51 6,278.17 6,273.51 6,276.89 185,087.1K
15:46 6,276.05 6,276.05 6,269.40 6,270.66 111,739.7K
15:47 6,270.54 6,271.17 6,264.95 6,264.95 126,150.6K
15:48 6,264.75 6,264.90 6,262.56 6,262.82 53,354.8K
15:49 6,262.71 6,263.64 6,258.38 6,259.13 75,832.9K
15:50 6,258.70 6,264.20 6,258.70 6,264.20 68,665.7K
15:51 6,264.22 6,268.29 6,263.78 6,268.02 73,117.3K
15:52 6,267.12 6,268.43 6,266.62 6,266.62 45,123.3K
15:53 6,266.19 6,266.19 6,263.28 6,263.28 44,492.5K
15:54 6,263.77 6,263.91 6,261.80 6,262.79 49,509.2K
15:55 6,262.76 6,265.65 6,262.39 6,265.31 73,100.7K
15:56 6,266.06 6,267.33 6,264.74 6,264.74 79,169.0K
15:57 6,265.19 6,266.26 6,264.56 6,265.34 94,681.5K
15:58 6,265.43 6,265.43 6,261.03 6,261.39 131,237.3K
15:59 6,260.77 6,261.14 6,257.01 6,257.01 102,427.6K
16:00 6,255.72 6,265.84 6,255.72 6,265.84 89,154.4K
16:01 6,267.60 6,273.87 6,267.60 6,272.67 102,066.9K
16:02 6,272.79 6,273.56 6,271.99 6,273.56 62,204.0K
16:03 6,273.24 6,276.77 6,273.24 6,276.77 197,489.6K
16:04 6,277.19 6,277.90 6,274.33 6,274.43 126,382.6K
16:05 6,275.40 6,275.97 6,274.52 6,274.81 66,115.4K
16:06 6,274.88 6,278.09 6,274.88 6,278.09 66,838.0K
16:07 6,277.34 6,280.95 6,277.34 6,280.95 160,160.5K
16:08 6,281.85 6,283.71 6,277.54 6,278.74 114,177.0K
16:09 6,278.70 6,279.58 6,277.83 6,278.04 61,584.9K
16:10 6,277.76 6,283.64 6,277.72 6,283.64 100,168.3K
16:11 6,284.29 6,287.07 6,284.29 6,287.07 79,112.1K
16:12 6,288.44 6,293.33 6,288.44 6,293.33 205,861.8K
16:13 6,298.58 6,298.58 6,294.64 6,295.77 332,278.8K
16:14 6,296.68 6,296.93 6,292.78 6,293.02 108,891.6K
16:15 6,295.19 6,296.59 6,294.67 6,294.88 79,788.4K
16:16 6,292.70 6,292.70 6,284.68 6,284.82 238,704.4K
16:17 6,285.35 6,288.48 6,284.32 6,284.32 153,284.4K
16:18 6,282.67 6,283.69 6,281.95 6,283.67 121,731.1K
16:19 6,282.96 6,282.96 6,281.12 6,281.44 82,321.7K
16:20 6,281.12 6,286.21 6,281.12 6,286.21 55,774.2K
16:21 6,287.16 6,291.35 6,287.16 6,290.83 52,120.3K
16:22 6,291.48 6,292.70 6,291.42 6,291.42 67,152.1K
16:23 6,290.90 6,290.90 6,285.22 6,286.32 77,039.9K
16:24 6,286.59 6,290.05 6,286.59 6,289.70 52,378.3K
16:25 6,289.59 6,289.59 6,280.51 6,282.61 122,396.5K
16:26 6,283.22 6,283.22 6,279.61 6,280.16 108,659.2K
16:27 6,279.86 6,280.56 6,279.05 6,280.56 35,255.8K
16:28 6,281.37 6,281.86 6,279.67 6,281.86 65,919.6K
16:29 6,281.10 6,281.10 6,274.08 6,274.22 109,907.5K
16:30 6,274.44 6,277.87 6,271.45 6,271.45 63,417.1K
16:31 6,266.77 6,270.22 6,263.36 6,269.96 291,898.8K
16:32 6,270.76 6,270.76 6,266.69 6,266.69 112,953.2K
16:33 6,266.49 6,266.49 6,250.96 6,250.96 311,851.3K
16:34 6,249.39 6,249.39 6,241.55 6,242.23 532,403.5K
16:35 6,242.43 6,242.43 6,235.06 6,236.84 232,201.6K
16:36 6,237.07 6,250.34 6,237.07 6,250.34 186,618.8K
16:37 6,248.50 6,255.05 6,248.50 6,252.29 202,342.4K
16:38 6,254.38 6,260.88 6,252.88 6,260.88 154,681.6K
16:39 6,262.80 6,266.03 6,262.14 6,265.41 133,435.6K
16:40 6,265.12 6,265.12 6,260.25 6,264.58 117,258.8K
16:41 6,265.03 6,266.38 6,257.71 6,260.15 87,909.6K
16:42 6,259.40 6,264.44 6,259.40 6,264.09 45,277.6K
16:43 6,266.00 6,268.27 6,265.56 6,268.27 68,325.0K
16:44 6,267.94 6,275.86 6,267.94 6,275.82 161,988.5K
16:45 6,274.83 6,275.23 6,272.15 6,274.70 61,675.8K
16:46 6,275.63 6,276.36 6,273.76 6,274.87 74,038.0K
16:47 6,274.18 6,274.36 6,272.19 6,272.47 38,680.1K
16:48 6,273.69 6,273.89 6,272.19 6,272.19 50,075.9K
16:49 6,271.92 6,273.73 6,266.73 6,267.01 67,008.4K
16:50 6,266.66 6,270.62 6,265.88 6,270.62 67,226.7K
16:51 6,271.32 6,278.23 6,271.32 6,275.24 70,498.5K
16:52 6,276.27 6,277.04 6,272.70 6,273.64 37,845.8K
16:53 6,274.16 6,274.80 6,273.36 6,274.15 30,236.1K
16:54 6,274.87 6,275.57 6,273.16 6,273.16 70,228.3K
16:55 6,272.99 6,272.99 6,271.35 6,271.35 51,448.9K
16:56 6,267.33 6,268.12 6,262.25 6,268.12 193,815.3K
16:57 6,271.01 6,274.88 6,271.01 6,274.10 123,658.5K
16:58 6,272.77 6,273.31 6,269.59 6,270.19 81,887.4K
16:59 6,270.31 6,270.31 6,266.59 6,266.59 60,982.5K
17:00 6,266.01 6,266.90 6,264.42 6,264.88 73,016.5K
17:01 6,265.76 6,266.99 6,264.92 6,266.99 46,182.5K
17:02 6,269.21 6,273.07 6,268.91 6,269.37 79,428.4K
17:03 6,269.51 6,271.81 6,269.51 6,271.43 58,250.2K
17:04 6,272.47 6,274.63 6,272.16 6,273.28 124,177.3K
17:05 6,272.93 6,275.55 6,272.00 6,275.55 89,353.6K
17:06 6,276.90 6,279.17 6,276.30 6,276.30 59,686.8K
17:07 6,276.00 6,276.20 6,273.76 6,273.76 57,034.4K
17:08 6,273.23 6,274.26 6,271.35 6,272.69 93,898.8K
17:09 6,273.68 6,274.62 6,272.20 6,272.20 51,199.7K
17:10 6,270.84 6,272.25 6,270.82 6,272.04 71,246.9K
17:11 6,271.83 6,271.83 6,263.12 6,263.12 109,792.1K
17:12 6,262.14 6,263.98 6,262.14 6,263.98 50,390.1K
17:13 6,266.15 6,266.57 6,264.92 6,265.96 68,575.8K
17:14 6,265.56 6,266.56 6,265.56 6,266.19 25,801.8K
17:15 6,265.06 6,266.04 6,264.04 6,266.04 33,318.3K
17:16 6,267.68 6,268.64 6,267.39 6,267.82 59,886.0K
17:17 6,267.60 6,269.61 6,267.60 6,268.47 35,794.8K
17:18 6,268.47 6,270.09 6,268.20 6,269.45 38,159.0K
17:19 6,271.16 6,272.39 6,271.16 6,271.72 49,337.9K
17:20 6,271.92 6,271.92 6,269.35 6,270.64 51,994.1K
17:21 6,270.65 6,274.74 6,270.42 6,274.74 80,127.2K
17:22 6,274.58 6,275.91 6,273.72 6,273.95 97,999.3K
17:23 6,274.62 6,274.62 6,273.38 6,273.83 87,767.8K
17:24 6,273.05 6,274.73 6,272.86 6,274.73 73,040.5K
17:25 6,275.19 6,276.69 6,274.64 6,274.64 90,427.8K
17:26 6,274.60 6,275.90 6,274.12 6,274.12 56,735.1K
17:27 6,273.85 6,274.29 6,266.04 6,266.63 51,288.8K
17:28 6,267.19 6,270.21 6,267.19 6,268.61 66,354.2K
17:29 6,268.36 6,270.18 6,267.69 6,270.18 29,640.2K
17:30 6,270.39 6,272.24 6,270.07 6,272.15 46,299.2K
17:31 6,272.35 6,272.49 6,270.16 6,270.16 50,273.2K
17:32 6,270.11 6,270.71 6,268.33 6,268.33 42,858.1K
17:33 6,267.16 6,268.16 6,266.98 6,267.60 80,302.2K
17:34 6,267.76 6,268.45 6,266.36 6,266.73 47,259.7K
17:35 6,266.40 6,267.53 6,266.40 6,267.06 87,074.1K
17:36 6,267.85 6,270.93 6,267.85 6,270.93 104,961.0K
17:37 6,271.30 6,271.30 6,268.13 6,268.13 50,027.8K
17:38 6,267.29 6,268.93 6,256.74 6,256.74 171,729.4K
17:39 6,257.56 6,258.63 6,254.79 6,254.85 150,364.0K
17:40 6,254.24 6,254.24 6,252.51 6,253.86 124,113.8K
17:41 6,254.39 6,261.07 6,254.39 6,260.61 61,492.4K
17:42 6,261.13 6,261.61 6,257.07 6,258.92 124,310.4K
17:43 6,258.86 6,261.16 6,258.71 6,260.83 27,817.8K
17:44 6,260.58 6,261.54 6,259.25 6,260.84 44,169.3K
17:45 6,260.74 6,263.10 6,260.27 6,263.10 35,069.6K
17:46 6,263.83 6,264.07 6,261.02 6,261.02 42,025.8K
17:47 6,262.39 6,262.63 6,258.18 6,258.35 49,645.2K
17:48 6,258.42 6,258.70 6,257.88 6,258.47 30,718.2K
17:49 6,257.79 6,259.09 6,257.01 6,258.65 44,599.6K
17:50 6,258.92 6,262.84 6,258.64 6,262.84 86,916.0K
17:51 6,263.00 6,263.00 6,257.28 6,258.80 77,224.1K
17:52 6,258.84 6,259.42 6,258.14 6,258.34 28,772.9K
17:53 6,258.23 6,260.66 6,258.23 6,260.66 53,920.1K
17:54 6,260.82 6,261.24 6,257.69 6,257.70 30,329.7K
17:55 6,259.15 6,263.47 6,259.15 6,263.17 63,651.1K
17:56 6,265.33 6,265.33 6,261.86 6,262.13 67,609.7K
17:57 6,261.97 6,263.44 6,261.34 6,262.79 24,112.2K
17:58 6,262.60 6,265.49 6,262.47 6,265.49 42,055.1K
17:59 6,265.76 6,270.69 6,265.68 6,270.10 88,543.2K
18:00 6,269.25 6,270.25 6,264.38 6,266.26 80,662.6K
18:01 6,267.70 6,274.28 6,267.70 6,274.28 90,998.0K
18:02 6,274.41 6,274.68 6,272.65 6,274.21 98,812.0K
18:03 6,274.47 6,274.47 6,267.50 6,270.13 60,092.4K
18:04 6,269.64 6,269.64 6,264.18 6,265.04 46,018.8K
18:05 6,264.17 6,269.10 6,264.14 6,269.10 66,221.7K
18:06 6,268.56 6,269.49 6,268.51 6,268.71 41,495.6K
18:07 6,269.47 6,271.92 6,269.47 6,271.43 30,722.2K
18:08 6,271.63 6,272.07 6,268.55 6,268.55 60,146.0K
18:09 6,268.44 6,268.44 6,265.37 6,265.37 24,478.3K
18:10 6,265.70 6,266.50 6,260.71 6,260.97 65,669.9K
18:11 6,260.60 6,261.99 6,260.13 6,261.99 28,638.8K
18:12 6,263.15 6,264.27 6,263.15 6,263.53 22,801.7K
18:13 6,263.97 6,264.11 6,261.31 6,262.44 36,442.1K
18:14 6,263.02 6,264.40 6,263.02 6,263.47 20,066.3K
18:15 6,264.18 6,264.31 6,258.55 6,258.69 45,151.5K
18:16 6,260.21 6,260.34 6,259.48 6,260.04 25,001.9K
18:17 6,258.72 6,258.72 6,253.51 6,253.53 129,689.0K
18:18 6,252.99 6,253.13 6,250.78 6,252.21 79,004.2K
18:19 6,253.36 6,265.54 6,253.36 6,265.54 91,516.0K
18:20 6,264.39 6,265.20 6,263.04 6,263.04 40,363.6K
18:21 6,262.82 6,262.82 6,254.93 6,254.93 73,227.1K
18:22 6,255.00 6,256.50 6,254.88 6,256.06 36,642.6K
18:23 6,255.60 6,257.18 6,252.39 6,254.04 65,489.7K
18:24 6,254.72 6,256.67 6,254.72 6,255.96 25,897.9K
18:25 6,256.75 6,256.75 6,253.97 6,253.97 53,385.3K
18:26 6,252.90 6,253.23 6,250.78 6,251.91 73,503.6K
18:27 6,251.47 6,252.63 6,251.40 6,251.88 80,458.9K
18:28 6,251.17 6,251.17 6,248.14 6,248.84 85,968.6K
18:29 6,249.06 6,253.78 6,249.06 6,253.40 47,907.1K
18:30 6,253.99 6,256.62 6,253.99 6,255.11 56,872.1K
18:31 6,254.00 6,254.19 6,252.52 6,252.76 73,360.8K
18:32 6,252.10 6,252.57 6,251.23 6,251.91 69,732.4K
18:33 6,251.92 6,254.95 6,251.29 6,254.95 71,053.2K
18:34 6,256.69 6,256.69 6,252.64 6,252.64 85,060.5K
18:35 6,253.15 6,253.15 6,251.89 6,252.55 62,189.1K
18:36 6,252.93 6,254.97 6,251.87 6,253.78 46,977.4K
18:37 6,254.30 6,257.40 6,254.30 6,256.83 35,716.7K
18:38 6,256.59 6,260.06 6,256.59 6,259.28 23,762.9K
18:39 6,259.79 6,261.54 6,258.89 6,261.23 75,110.5K
18:40 6,261.52 6,261.52 6,261.52 6,261.52 2,459.0K
18:51 6,263.17 6,263.17 6,263.17 6,263.17 307,261.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible