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 6,245.23 6,245.23 6,179.66 6,180.04 18,562.8K
09:51 6,179.96 6,180.40 6,178.12 6,178.51 23,743.4K
09:52 6,178.03 6,179.12 6,178.03 6,178.43 14,031.0K
09:53 6,177.81 6,178.79 6,177.58 6,178.73 32,312.7K
09:54 6,179.96 6,182.61 6,179.96 6,181.35 53,191.9K
09:55 6,181.81 6,184.58 6,181.81 6,184.58 30,550.4K
09:56 6,183.63 6,184.25 6,178.22 6,178.22 27,161.9K
09:57 6,178.42 6,180.34 6,178.11 6,179.34 25,326.5K
09:58 6,178.82 6,180.02 6,177.57 6,178.24 15,109.8K
09:59 6,178.37 6,179.73 6,178.17 6,178.34 15,816.2K
10:00 6,178.59 6,187.38 6,176.03 6,187.38 136,544.5K
10:01 6,184.47 6,190.24 6,181.49 6,190.24 108,257.6K
10:02 6,188.15 6,197.44 6,188.15 6,197.44 232,005.8K
10:03 6,197.40 6,197.96 6,194.87 6,196.09 115,841.0K
10:04 6,195.26 6,200.38 6,195.26 6,195.95 162,620.3K
10:05 6,195.50 6,196.98 6,186.46 6,186.89 109,762.0K
10:06 6,186.06 6,186.06 6,177.67 6,177.67 138,447.0K
10:07 6,176.91 6,184.17 6,176.59 6,184.17 139,687.7K
10:08 6,184.43 6,184.76 6,174.90 6,176.05 107,383.4K
10:09 6,175.89 6,184.92 6,174.58 6,184.92 105,168.2K
10:10 6,183.80 6,188.72 6,182.61 6,188.64 50,857.4K
10:11 6,186.77 6,186.77 6,174.54 6,174.54 80,712.5K
10:12 6,176.48 6,176.48 6,167.53 6,167.53 132,341.7K
10:13 6,166.28 6,166.54 6,160.34 6,160.34 251,517.7K
10:14 6,158.88 6,160.07 6,156.08 6,159.32 170,301.2K
10:15 6,159.35 6,166.95 6,158.95 6,166.95 114,079.2K
10:16 6,168.07 6,168.07 6,161.75 6,164.82 52,298.0K
10:17 6,165.44 6,168.76 6,165.44 6,165.91 72,686.9K
10:18 6,164.75 6,165.73 6,164.15 6,164.26 20,034.6K
10:19 6,164.31 6,166.35 6,163.99 6,166.35 42,627.6K
10:20 6,164.82 6,164.82 6,155.75 6,155.79 150,779.5K
10:21 6,155.57 6,155.57 6,148.48 6,148.48 241,891.4K
10:22 6,148.10 6,150.60 6,145.47 6,150.60 143,843.4K
10:23 6,152.09 6,152.09 6,149.20 6,149.59 83,063.0K
10:24 6,151.33 6,151.33 6,146.16 6,146.16 102,958.9K
10:25 6,145.53 6,145.53 6,138.98 6,139.09 237,338.3K
10:26 6,137.40 6,137.93 6,134.61 6,134.61 315,035.6K
10:27 6,134.00 6,140.01 6,134.00 6,137.15 204,716.6K
10:28 6,136.31 6,136.31 6,125.04 6,132.10 627,799.9K
10:29 6,131.78 6,131.78 6,124.98 6,129.11 233,872.1K
10:30 6,128.56 6,128.56 6,124.28 6,124.42 164,544.3K
10:31 6,126.22 6,126.62 6,123.82 6,124.34 186,900.6K
10:32 6,124.23 6,133.54 6,121.12 6,133.54 440,795.8K
10:33 6,135.55 6,137.85 6,132.19 6,134.59 166,757.3K
10:34 6,135.14 6,142.23 6,135.14 6,142.12 143,038.3K
10:35 6,137.78 6,137.78 6,133.42 6,133.42 139,374.5K
10:36 6,131.97 6,131.97 6,125.14 6,125.66 154,761.3K
10:37 6,125.35 6,125.35 6,118.99 6,118.99 164,332.2K
10:38 6,117.20 6,122.24 6,115.71 6,122.24 319,190.1K
10:39 6,122.88 6,122.88 6,118.35 6,121.48 102,702.8K
10:40 6,117.03 6,117.03 6,107.01 6,107.01 295,738.1K
10:41 6,107.10 6,108.94 6,106.03 6,106.33 431,367.5K
10:42 6,106.17 6,107.18 6,102.92 6,107.18 453,191.7K
10:43 6,107.78 6,110.66 6,106.55 6,109.46 230,596.6K
10:44 6,110.43 6,120.42 6,110.43 6,117.09 266,596.5K
10:45 6,118.73 6,129.05 6,118.73 6,125.39 211,923.7K
10:46 6,127.35 6,128.26 6,123.46 6,123.46 255,706.7K
10:47 6,121.45 6,121.45 6,112.32 6,114.80 150,072.4K
10:48 6,112.67 6,117.04 6,111.84 6,117.04 177,052.2K
10:49 6,115.03 6,115.03 6,106.99 6,106.99 217,779.1K
10:50 6,107.32 6,107.80 6,102.63 6,102.63 372,987.9K
10:51 6,101.55 6,101.55 6,093.75 6,096.72 611,750.0K
10:52 6,098.15 6,108.47 6,098.15 6,102.12 218,348.1K
10:53 6,104.35 6,105.96 6,102.39 6,102.39 149,908.7K
10:54 6,103.90 6,103.90 6,097.57 6,099.58 264,770.9K
10:55 6,101.95 6,105.82 6,099.16 6,099.16 306,970.3K
10:56 6,102.36 6,107.45 6,102.24 6,106.49 243,094.2K
10:57 6,106.58 6,112.05 6,106.31 6,109.25 326,162.7K
10:58 6,109.31 6,109.31 6,103.78 6,105.69 187,641.7K
10:59 6,105.27 6,114.88 6,104.95 6,110.92 359,928.1K
11:00 6,110.14 6,113.33 6,107.11 6,110.18 251,544.2K
11:01 6,110.95 6,110.95 6,102.07 6,102.07 231,000.9K
11:02 6,102.72 6,109.78 6,102.72 6,108.19 168,684.5K
11:03 6,108.43 6,109.35 6,105.34 6,109.35 149,262.5K
11:04 6,111.55 6,114.89 6,111.55 6,112.56 406,623.9K
11:05 6,113.39 6,117.56 6,108.56 6,108.56 208,273.2K
11:06 6,106.29 6,113.82 6,106.29 6,113.82 224,046.0K
11:07 6,113.87 6,113.97 6,107.69 6,110.67 122,380.2K
11:08 6,108.59 6,112.88 6,108.59 6,112.88 129,980.2K
11:09 6,112.98 6,113.43 6,105.91 6,106.79 308,011.1K
11:10 6,107.25 6,107.63 6,103.57 6,104.79 171,062.3K
11:11 6,104.41 6,104.41 6,099.32 6,101.64 234,744.0K
11:12 6,101.17 6,105.55 6,101.17 6,102.06 156,200.1K
11:13 6,101.25 6,101.25 6,095.65 6,095.65 297,871.8K
11:14 6,094.79 6,094.89 6,079.07 6,079.07 741,305.8K
11:15 6,077.95 6,091.24 6,077.95 6,091.24 441,424.0K
11:16 6,092.63 6,096.12 6,090.84 6,096.12 197,140.0K
11:17 6,095.12 6,095.99 6,093.52 6,093.52 89,899.8K
11:18 6,094.00 6,094.00 6,090.95 6,093.48 94,724.2K
11:19 6,093.57 6,093.60 6,088.78 6,088.78 161,852.9K
11:20 6,085.87 6,085.87 6,078.69 6,078.69 518,788.3K
11:21 6,078.94 6,081.58 6,074.96 6,075.70 356,878.0K
11:22 6,075.90 6,092.61 6,075.90 6,092.61 531,678.6K
11:23 6,093.53 6,093.53 6,081.45 6,081.45 209,682.1K
11:24 6,081.19 6,081.49 6,076.96 6,078.79 247,452.1K
11:25 6,081.97 6,092.76 6,081.97 6,091.24 234,847.1K
11:26 6,089.84 6,094.12 6,089.84 6,094.12 151,280.0K
11:27 6,097.33 6,105.52 6,096.65 6,105.52 443,126.9K
11:28 6,103.16 6,106.42 6,100.19 6,106.42 304,300.3K
11:29 6,107.63 6,111.55 6,107.63 6,107.78 223,286.8K
11:30 6,105.76 6,105.76 6,100.00 6,102.15 134,330.1K
11:31 6,104.10 6,112.30 6,104.10 6,109.06 177,943.5K
11:32 6,107.25 6,107.25 6,098.41 6,098.41 138,319.5K
11:33 6,099.05 6,107.41 6,099.05 6,104.24 144,553.5K
11:34 6,104.68 6,106.45 6,103.41 6,106.45 52,087.7K
11:35 6,106.48 6,111.21 6,106.48 6,111.21 87,687.3K
11:36 6,113.55 6,116.26 6,113.04 6,116.26 172,310.3K
11:37 6,116.40 6,119.79 6,115.75 6,118.66 131,227.3K
11:38 6,117.94 6,117.94 6,110.61 6,110.66 198,376.9K
11:39 6,110.90 6,115.29 6,110.90 6,115.29 105,089.6K
11:40 6,115.69 6,117.11 6,113.39 6,116.80 82,386.9K
11:41 6,118.34 6,119.31 6,116.82 6,118.87 134,617.8K
11:42 6,119.12 6,119.51 6,116.47 6,118.23 83,649.0K
11:43 6,117.38 6,117.38 6,112.39 6,112.40 88,736.0K
11:44 6,113.09 6,117.02 6,113.09 6,116.88 74,001.1K
11:45 6,114.86 6,114.86 6,111.23 6,112.11 123,061.3K
11:46 6,111.76 6,111.76 6,102.79 6,102.79 232,077.0K
11:47 6,102.73 6,103.06 6,095.36 6,095.54 259,720.6K
11:48 6,097.32 6,100.30 6,094.16 6,095.31 163,469.0K
11:49 6,095.67 6,096.24 6,094.64 6,095.46 81,858.6K
11:50 6,095.96 6,104.94 6,095.96 6,104.94 99,273.6K
11:51 6,104.65 6,104.83 6,100.43 6,101.08 112,715.3K
11:52 6,102.01 6,107.92 6,101.92 6,106.78 65,874.5K
11:53 6,108.37 6,116.12 6,108.37 6,114.84 159,871.2K
11:54 6,115.84 6,118.29 6,114.09 6,118.29 170,717.8K
11:55 6,118.47 6,118.66 6,116.92 6,117.40 70,425.5K
11:56 6,115.36 6,119.87 6,115.36 6,119.87 108,881.3K
11:57 6,119.40 6,119.40 6,117.66 6,118.06 80,443.7K
11:58 6,118.10 6,119.69 6,118.10 6,119.43 113,379.9K
11:59 6,119.52 6,126.37 6,119.52 6,125.98 158,912.4K
12:00 6,126.23 6,126.51 6,125.01 6,125.14 127,490.4K
12:01 6,123.92 6,123.92 6,118.61 6,119.22 126,727.6K
12:02 6,118.99 6,118.99 6,110.68 6,110.68 133,615.7K
12:03 6,110.60 6,113.44 6,110.51 6,112.50 120,854.1K
12:04 6,111.81 6,116.66 6,111.81 6,116.24 108,540.8K
12:05 6,119.22 6,119.22 6,113.95 6,114.12 155,512.9K
12:06 6,115.56 6,115.56 6,109.94 6,110.68 124,180.8K
12:07 6,110.14 6,110.93 6,109.44 6,110.87 62,129.6K
12:08 6,111.67 6,111.67 6,106.13 6,106.13 169,204.2K
12:09 6,105.28 6,106.92 6,104.72 6,106.92 139,914.3K
12:10 6,107.04 6,107.04 6,105.58 6,106.62 57,820.7K
12:11 6,106.62 6,111.52 6,106.51 6,111.20 93,044.8K
12:12 6,109.78 6,110.81 6,109.37 6,110.62 42,780.3K
12:13 6,110.09 6,110.28 6,108.26 6,109.04 66,682.7K
12:14 6,109.60 6,112.72 6,109.60 6,112.72 35,856.9K
12:15 6,113.49 6,115.63 6,112.60 6,114.13 76,959.8K
12:16 6,114.30 6,120.18 6,114.30 6,119.74 86,154.2K
12:17 6,124.41 6,125.19 6,119.63 6,120.07 190,474.3K
12:18 6,120.80 6,120.80 6,116.63 6,116.63 88,520.4K
12:19 6,115.74 6,122.02 6,115.74 6,121.21 96,880.7K
12:20 6,121.80 6,122.73 6,118.74 6,121.98 119,049.0K
12:21 6,121.41 6,129.81 6,121.41 6,128.63 150,501.6K
12:22 6,129.07 6,129.35 6,127.02 6,127.05 89,855.1K
12:23 6,127.10 6,128.26 6,119.49 6,119.49 188,623.1K
12:24 6,122.68 6,123.38 6,121.32 6,122.21 108,250.5K
12:25 6,121.75 6,128.61 6,121.75 6,126.42 86,962.4K
12:26 6,124.46 6,129.17 6,124.46 6,129.17 139,660.4K
12:27 6,128.66 6,131.50 6,126.58 6,131.50 114,228.3K
12:28 6,131.47 6,131.90 6,129.50 6,131.90 86,203.3K
12:29 6,132.45 6,132.45 6,124.07 6,124.07 106,374.0K
12:30 6,123.03 6,129.82 6,122.12 6,125.25 97,114.0K
12:31 6,125.64 6,127.61 6,125.64 6,126.12 29,814.4K
12:32 6,126.11 6,126.11 6,111.59 6,113.15 208,794.0K
12:33 6,114.64 6,120.04 6,114.64 6,117.37 56,285.3K
12:34 6,117.88 6,117.88 6,113.44 6,116.19 43,934.3K
12:35 6,115.06 6,115.32 6,113.80 6,115.32 66,269.5K
12:36 6,116.17 6,116.17 6,114.10 6,114.98 43,906.7K
12:37 6,114.92 6,116.71 6,114.92 6,116.04 50,942.0K
12:38 6,116.95 6,118.58 6,116.53 6,118.37 36,131.8K
12:39 6,118.41 6,119.76 6,118.39 6,119.32 46,369.7K
12:40 6,116.51 6,116.51 6,112.03 6,112.03 127,090.6K
12:41 6,106.77 6,109.68 6,103.76 6,103.76 354,050.9K
12:42 6,104.63 6,106.87 6,103.25 6,105.05 94,452.9K
12:43 6,104.92 6,105.55 6,102.38 6,102.82 70,074.2K
12:44 6,101.67 6,104.81 6,101.15 6,104.43 145,464.7K
12:45 6,102.98 6,106.39 6,102.80 6,103.79 46,902.4K
12:46 6,105.08 6,107.16 6,103.92 6,107.16 65,865.4K
12:47 6,107.22 6,110.28 6,106.62 6,108.91 73,926.8K
12:48 6,107.64 6,109.33 6,106.56 6,109.33 36,034.9K
12:49 6,109.15 6,112.98 6,108.80 6,112.98 53,119.7K
12:50 6,113.82 6,116.93 6,113.82 6,116.85 134,326.9K
12:51 6,117.53 6,117.56 6,110.61 6,110.61 42,400.9K
12:52 6,110.70 6,110.70 6,106.36 6,108.37 98,710.3K
12:53 6,108.50 6,110.54 6,108.01 6,109.91 31,927.0K
12:54 6,107.81 6,109.32 6,107.73 6,108.51 29,942.0K
12:55 6,107.93 6,107.93 6,103.66 6,103.68 41,872.9K
12:56 6,102.95 6,103.50 6,101.24 6,101.65 99,884.0K
12:57 6,099.50 6,103.53 6,099.50 6,103.26 73,367.3K
12:58 6,102.10 6,103.58 6,101.67 6,102.83 39,776.1K
12:59 6,103.36 6,103.36 6,092.25 6,093.81 183,453.2K
13:00 6,091.09 6,099.28 6,090.33 6,098.25 160,302.5K
13:01 6,099.53 6,099.86 6,096.98 6,097.29 77,422.4K
13:02 6,097.96 6,099.06 6,097.16 6,097.16 44,695.4K
13:03 6,100.25 6,102.02 6,099.96 6,100.49 83,347.6K
13:04 6,098.94 6,098.94 6,094.63 6,097.22 93,641.3K
13:05 6,099.07 6,099.31 6,096.61 6,096.61 48,494.5K
13:06 6,095.93 6,097.15 6,094.89 6,097.15 45,811.3K
13:07 6,098.70 6,102.78 6,098.62 6,102.78 51,520.6K
13:08 6,103.13 6,106.70 6,101.22 6,106.70 113,622.6K
13:09 6,106.56 6,106.56 6,105.64 6,106.03 45,390.4K
13:10 6,107.18 6,110.21 6,106.93 6,109.80 110,510.0K
13:11 6,111.17 6,112.00 6,106.94 6,106.94 101,735.3K
13:12 6,108.25 6,109.07 6,106.14 6,107.18 53,809.2K
13:13 6,107.46 6,110.74 6,107.46 6,110.07 42,403.4K
13:14 6,108.25 6,110.37 6,108.09 6,110.25 37,560.6K
13:15 6,111.63 6,111.63 6,110.66 6,110.67 68,449.9K
13:16 6,110.19 6,110.63 6,108.90 6,108.90 47,697.1K
13:17 6,108.93 6,111.60 6,108.82 6,109.94 40,898.9K
13:18 6,110.41 6,114.37 6,110.41 6,114.37 55,852.4K
13:19 6,115.21 6,115.21 6,113.98 6,114.38 48,451.9K
13:20 6,113.64 6,115.04 6,113.29 6,114.49 63,399.9K
13:21 6,113.70 6,114.85 6,112.86 6,112.91 43,983.5K
13:22 6,112.62 6,114.77 6,112.62 6,114.56 36,675.1K
13:23 6,114.02 6,114.06 6,113.02 6,113.02 25,138.8K
13:24 6,112.83 6,115.25 6,112.69 6,114.11 69,824.4K
13:25 6,114.75 6,114.96 6,110.72 6,110.72 72,996.0K
13:26 6,111.31 6,112.99 6,111.31 6,111.83 38,918.6K
13:27 6,111.09 6,111.73 6,109.05 6,109.05 52,738.8K
13:28 6,108.64 6,109.08 6,106.99 6,109.08 58,613.4K
13:29 6,110.08 6,110.28 6,109.22 6,109.72 40,922.5K
13:30 6,110.51 6,113.71 6,110.51 6,113.71 76,207.8K
13:31 6,117.41 6,118.48 6,112.06 6,113.74 159,931.9K
13:32 6,114.15 6,115.03 6,112.54 6,112.54 80,113.2K
13:33 6,113.10 6,113.43 6,110.39 6,111.84 41,827.8K
13:34 6,112.13 6,112.13 6,110.30 6,110.55 28,073.0K
13:35 6,110.53 6,124.16 6,110.53 6,124.16 128,603.3K
13:36 6,122.73 6,122.73 6,119.06 6,119.06 113,848.8K
13:37 6,119.21 6,119.79 6,117.64 6,119.76 68,460.5K
13:38 6,119.72 6,119.75 6,117.82 6,117.85 71,458.6K
13:39 6,116.50 6,122.06 6,116.38 6,121.87 85,312.2K
13:40 6,123.95 6,126.59 6,123.95 6,126.59 145,196.5K
13:41 6,127.97 6,131.85 6,127.97 6,128.84 186,126.1K
13:42 6,128.86 6,130.54 6,125.78 6,125.88 193,632.9K
13:43 6,125.31 6,126.91 6,123.75 6,123.76 95,811.2K
13:44 6,122.96 6,125.71 6,122.94 6,123.67 64,733.0K
13:45 6,123.43 6,124.23 6,121.61 6,121.61 33,089.8K
13:46 6,121.92 6,124.21 6,120.95 6,124.21 57,463.2K
13:47 6,123.64 6,126.42 6,122.66 6,126.42 40,412.0K
13:48 6,126.81 6,127.21 6,125.37 6,126.70 45,716.1K
13:49 6,126.47 6,126.47 6,124.29 6,125.19 59,775.6K
13:50 6,126.70 6,131.31 6,126.24 6,128.23 98,581.1K
13:51 6,127.65 6,128.01 6,121.87 6,121.87 72,688.7K
13:52 6,122.82 6,125.57 6,122.32 6,125.57 42,611.3K
13:53 6,123.86 6,129.39 6,123.56 6,129.39 46,492.2K
13:54 6,128.88 6,136.18 6,128.88 6,136.18 133,138.0K
13:55 6,135.49 6,136.60 6,132.62 6,132.99 110,834.2K
13:56 6,129.75 6,131.50 6,128.99 6,129.08 66,596.7K
13:57 6,129.16 6,129.98 6,128.21 6,128.91 101,247.4K
13:58 6,128.34 6,128.97 6,127.73 6,128.76 72,309.2K
13:59 6,129.57 6,131.99 6,129.57 6,131.99 58,817.3K
14:00 6,131.52 6,132.40 6,130.77 6,132.40 58,651.9K
14:01 6,131.79 6,134.02 6,131.79 6,134.02 60,992.4K
14:02 6,133.21 6,133.41 6,132.21 6,133.41 87,544.2K
14:03 6,133.87 6,134.75 6,131.29 6,131.29 51,515.4K
14:04 6,132.03 6,132.03 6,130.26 6,130.71 62,402.0K
14:05 6,130.51 6,130.81 6,129.24 6,130.74 51,560.8K
14:06 6,129.80 6,130.21 6,126.94 6,126.94 57,430.3K
14:07 6,122.44 6,123.90 6,121.38 6,121.38 120,620.5K
14:08 6,121.39 6,122.21 6,119.11 6,120.02 71,531.2K
14:09 6,119.28 6,122.64 6,119.15 6,119.55 52,255.9K
14:10 6,119.98 6,123.21 6,119.98 6,123.21 44,616.3K
14:11 6,125.27 6,128.17 6,125.27 6,126.25 60,895.8K
14:12 6,126.21 6,126.21 6,124.57 6,125.26 58,071.6K
14:13 6,126.01 6,129.42 6,125.44 6,129.42 43,475.2K
14:14 6,130.79 6,133.04 6,129.99 6,132.67 69,751.0K
14:15 6,134.05 6,134.61 6,132.57 6,134.47 66,412.1K
14:16 6,134.24 6,135.21 6,129.64 6,129.69 74,072.0K
14:17 6,129.18 6,133.95 6,129.18 6,132.59 109,648.1K
14:18 6,134.70 6,136.14 6,133.14 6,136.14 100,598.9K
14:19 6,137.58 6,140.89 6,137.58 6,139.80 194,098.3K
14:20 6,141.14 6,147.31 6,141.14 6,147.31 176,375.7K
14:21 6,149.32 6,154.88 6,149.32 6,154.88 329,275.7K
14:22 6,153.35 6,154.84 6,149.84 6,150.48 205,175.0K
14:23 6,150.49 6,159.33 6,149.64 6,158.15 203,516.2K
14:24 6,157.91 6,158.47 6,154.64 6,154.64 187,340.4K
14:25 6,154.04 6,154.04 6,148.69 6,148.69 119,925.7K
14:26 6,148.93 6,150.34 6,148.93 6,149.28 126,326.8K
14:27 6,150.27 6,156.41 6,150.08 6,156.24 125,018.9K
14:28 6,155.16 6,160.37 6,155.16 6,160.37 206,210.0K
14:29 6,159.36 6,159.36 6,155.15 6,155.29 88,108.2K
14:30 6,155.62 6,156.69 6,153.03 6,153.74 117,327.4K
14:31 6,156.29 6,157.49 6,154.70 6,154.74 138,966.6K
14:32 6,154.52 6,154.52 6,144.62 6,145.78 139,863.8K
14:33 6,145.29 6,148.53 6,144.26 6,145.27 107,432.6K
14:34 6,143.62 6,143.62 6,142.38 6,143.20 69,720.8K
14:35 6,144.00 6,150.47 6,144.00 6,150.47 71,313.9K
14:36 6,149.89 6,152.58 6,149.89 6,151.37 64,562.6K
14:37 6,150.69 6,150.69 6,146.12 6,146.12 64,962.5K
14:38 6,146.23 6,147.19 6,145.39 6,145.82 64,924.5K
14:39 6,145.31 6,145.48 6,143.58 6,143.92 65,177.2K
14:40 6,144.58 6,145.86 6,144.37 6,145.54 44,487.2K
14:41 6,146.03 6,150.49 6,144.85 6,150.49 63,690.2K
14:42 6,150.40 6,151.80 6,150.40 6,151.49 32,105.5K
14:43 6,150.89 6,151.45 6,146.88 6,146.88 53,296.7K
14:44 6,146.72 6,152.61 6,146.72 6,152.61 56,176.0K
14:45 6,153.56 6,155.98 6,153.56 6,155.31 93,554.0K
14:46 6,155.88 6,155.88 6,151.86 6,152.59 69,035.7K
14:47 6,152.23 6,152.23 6,147.06 6,147.06 57,993.0K
14:48 6,147.56 6,149.48 6,147.48 6,149.48 36,641.5K
14:49 6,150.17 6,153.27 6,149.14 6,153.06 40,303.0K
14:50 6,154.01 6,157.53 6,154.01 6,156.78 71,898.5K
14:51 6,157.14 6,157.19 6,155.98 6,155.98 56,976.3K
14:52 6,156.16 6,156.57 6,153.57 6,154.44 71,252.8K
14:53 6,153.95 6,154.13 6,149.09 6,149.69 80,618.6K
14:54 6,149.58 6,149.58 6,144.22 6,144.35 66,596.0K
14:55 6,142.98 6,145.99 6,141.60 6,145.99 95,147.0K
14:56 6,146.24 6,146.39 6,141.69 6,141.69 84,347.3K
14:57 6,141.12 6,142.14 6,139.27 6,141.46 79,028.7K
14:58 6,141.63 6,143.13 6,141.05 6,142.80 61,584.5K
14:59 6,143.97 6,143.99 6,138.63 6,138.72 58,294.0K
15:00 6,137.94 6,143.75 6,137.94 6,143.75 43,793.7K
15:01 6,141.26 6,141.26 6,131.02 6,132.56 239,136.6K
15:02 6,132.41 6,136.30 6,132.41 6,136.25 60,959.4K
15:03 6,135.87 6,138.50 6,135.37 6,137.86 83,408.5K
15:04 6,137.58 6,137.58 6,134.15 6,135.31 48,655.7K
15:05 6,134.23 6,134.40 6,126.93 6,126.93 89,665.2K
15:06 6,128.15 6,130.55 6,127.78 6,129.56 78,274.0K
15:07 6,129.06 6,129.67 6,119.83 6,119.85 132,669.5K
15:08 6,119.10 6,125.05 6,118.81 6,125.05 139,620.5K
15:09 6,126.52 6,130.16 6,126.52 6,127.00 71,513.8K
15:10 6,126.51 6,127.98 6,120.23 6,120.23 104,253.6K
15:11 6,120.78 6,126.73 6,120.78 6,126.14 83,561.9K
15:12 6,126.41 6,127.13 6,120.58 6,120.58 140,456.3K
15:13 6,121.26 6,122.29 6,120.27 6,120.89 60,820.6K
15:14 6,120.94 6,120.94 6,111.98 6,111.98 265,719.3K
15:15 6,109.39 6,109.67 6,101.71 6,101.71 441,067.5K
15:16 6,100.58 6,109.97 6,100.58 6,109.97 169,148.4K
15:17 6,110.40 6,111.75 6,108.13 6,111.75 68,905.5K
15:18 6,112.81 6,115.24 6,112.30 6,113.60 89,926.3K
15:19 6,114.55 6,116.04 6,114.55 6,114.96 58,823.9K
15:20 6,115.30 6,115.52 6,110.49 6,111.42 47,511.7K
15:21 6,112.30 6,112.30 6,109.39 6,109.39 74,220.0K
15:22 6,109.20 6,109.20 6,106.82 6,108.53 65,763.5K
15:23 6,109.23 6,109.56 6,105.47 6,106.04 77,666.3K
15:24 6,102.57 6,103.47 6,097.97 6,098.50 137,561.0K
15:25 6,097.65 6,097.93 6,096.64 6,096.88 120,195.7K
15:26 6,097.52 6,098.67 6,095.70 6,098.67 137,138.2K
15:27 6,101.17 6,107.72 6,101.17 6,107.43 123,507.7K
15:28 6,110.02 6,110.84 6,105.53 6,105.53 76,463.4K
15:29 6,106.49 6,107.58 6,106.49 6,107.13 46,772.2K
15:30 6,107.31 6,107.31 6,103.58 6,103.58 40,153.2K
15:31 6,104.32 6,107.43 6,104.32 6,107.43 50,222.7K
15:32 6,107.52 6,114.17 6,107.52 6,114.17 74,880.2K
15:33 6,113.69 6,113.87 6,111.00 6,112.34 61,967.0K
15:34 6,111.46 6,112.46 6,108.22 6,108.22 40,929.7K
15:35 6,108.54 6,108.54 6,104.61 6,107.21 50,944.9K
15:36 6,108.33 6,112.36 6,108.15 6,112.03 50,064.5K
15:37 6,114.56 6,116.00 6,114.45 6,116.00 55,113.1K
15:38 6,118.22 6,120.05 6,117.31 6,117.85 52,552.0K
15:39 6,120.15 6,124.24 6,120.14 6,120.14 109,370.1K
15:40 6,120.03 6,120.03 6,111.53 6,113.20 84,790.1K
15:41 6,111.89 6,111.89 6,109.67 6,109.80 64,532.8K
15:42 6,109.59 6,110.09 6,107.45 6,108.07 210,439.3K
15:43 6,106.71 6,110.49 6,106.71 6,108.73 64,373.0K
15:44 6,108.73 6,110.15 6,108.73 6,109.41 60,591.1K
15:45 6,109.17 6,111.89 6,108.26 6,111.64 50,052.1K
15:46 6,111.90 6,115.03 6,111.90 6,115.03 45,228.0K
15:47 6,115.63 6,116.42 6,114.25 6,116.38 39,493.3K
15:48 6,117.01 6,117.21 6,115.45 6,115.60 70,975.7K
15:49 6,115.33 6,115.33 6,112.48 6,112.48 65,897.4K
15:50 6,112.35 6,112.35 6,109.83 6,109.83 31,284.9K
15:51 6,109.71 6,111.03 6,108.84 6,111.00 33,930.0K
15:52 6,109.98 6,110.10 6,108.26 6,108.70 38,764.4K
15:53 6,107.99 6,109.89 6,107.35 6,109.50 79,302.3K
15:54 6,110.39 6,112.38 6,110.11 6,112.38 36,479.8K
15:55 6,111.49 6,114.70 6,111.49 6,114.70 41,662.5K
15:56 6,114.65 6,114.65 6,110.51 6,110.68 32,200.8K
15:57 6,110.02 6,110.02 6,108.92 6,109.62 33,754.3K
15:58 6,109.78 6,111.53 6,108.91 6,108.91 44,834.0K
15:59 6,108.92 6,108.92 6,106.03 6,106.35 63,568.3K
16:00 6,106.41 6,106.41 6,097.47 6,097.47 139,094.5K
16:01 6,098.77 6,105.01 6,098.49 6,105.01 64,150.5K
16:02 6,105.17 6,110.03 6,105.17 6,110.03 67,408.6K
16:03 6,110.45 6,111.26 6,108.47 6,109.98 54,680.2K
16:04 6,110.74 6,115.71 6,110.74 6,114.55 71,251.8K
16:05 6,116.25 6,116.87 6,114.13 6,114.13 114,320.5K
16:06 6,114.05 6,117.81 6,114.05 6,116.97 47,918.1K
16:07 6,118.43 6,120.05 6,118.35 6,120.05 49,707.0K
16:08 6,119.88 6,121.83 6,119.45 6,119.45 45,762.6K
16:09 6,119.87 6,122.90 6,119.87 6,122.90 86,838.2K
16:10 6,125.43 6,125.67 6,121.67 6,121.70 85,783.8K
16:11 6,120.61 6,120.63 6,117.57 6,120.32 56,120.3K
16:12 6,120.26 6,123.09 6,120.26 6,123.09 64,763.9K
16:13 6,126.11 6,130.00 6,126.11 6,130.00 198,191.6K
16:14 6,129.92 6,133.67 6,129.92 6,133.11 147,928.9K
16:15 6,133.99 6,138.52 6,133.18 6,137.13 213,823.8K
16:16 6,137.72 6,138.08 6,127.67 6,127.67 203,464.3K
16:17 6,128.08 6,129.06 6,127.38 6,127.38 75,330.1K
16:18 6,128.54 6,131.87 6,128.54 6,131.75 111,372.4K
16:19 6,131.89 6,135.34 6,131.89 6,134.46 95,174.7K
16:20 6,134.63 6,136.55 6,133.85 6,133.85 93,717.8K
16:21 6,131.49 6,131.49 6,125.96 6,126.42 101,195.1K
16:22 6,125.03 6,125.54 6,123.24 6,125.41 64,674.1K
16:23 6,126.36 6,127.78 6,125.45 6,127.12 60,039.1K
16:24 6,126.62 6,129.56 6,126.47 6,128.42 48,385.0K
16:25 6,128.68 6,129.57 6,126.37 6,126.37 34,293.3K
16:26 6,126.84 6,132.04 6,126.60 6,132.04 65,362.6K
16:27 6,131.70 6,136.28 6,130.86 6,136.28 108,777.3K
16:28 6,136.42 6,138.15 6,135.89 6,138.06 41,888.8K
16:29 6,138.60 6,142.84 6,138.60 6,140.55 140,598.7K
16:30 6,139.85 6,146.47 6,139.85 6,145.57 115,912.6K
16:31 6,146.22 6,146.32 6,142.19 6,142.19 81,503.4K
16:32 6,137.04 6,141.31 6,136.88 6,139.03 79,512.6K
16:33 6,138.89 6,139.97 6,134.79 6,135.76 74,976.5K
16:34 6,135.53 6,137.53 6,135.39 6,137.53 51,542.8K
16:35 6,137.32 6,137.53 6,132.60 6,132.60 70,397.7K
16:36 6,132.82 6,133.91 6,129.93 6,129.93 83,904.3K
16:37 6,130.51 6,133.37 6,130.31 6,130.58 40,218.8K
16:38 6,131.58 6,134.30 6,131.58 6,133.81 48,189.1K
16:39 6,134.14 6,137.24 6,134.14 6,136.06 86,181.2K
16:40 6,136.69 6,137.31 6,131.72 6,132.84 71,080.3K
16:41 6,132.01 6,132.01 6,127.07 6,127.68 57,371.5K
16:42 6,127.66 6,127.66 6,126.70 6,127.63 65,944.4K
16:43 6,126.97 6,128.09 6,126.20 6,128.09 63,651.7K
16:44 6,128.90 6,131.53 6,128.90 6,131.18 59,679.7K
16:45 6,130.49 6,130.49 6,129.38 6,129.38 53,691.9K
16:46 6,130.22 6,130.82 6,128.99 6,129.52 70,745.7K
16:47 6,128.75 6,128.75 6,118.33 6,119.33 145,493.0K
16:48 6,119.12 6,121.61 6,117.43 6,117.43 95,746.3K
16:49 6,118.53 6,119.38 6,118.40 6,118.68 64,244.4K
16:50 6,118.48 6,120.75 6,118.47 6,120.46 55,886.5K
16:51 6,120.78 6,122.88 6,119.52 6,120.11 60,918.9K
16:52 6,119.41 6,120.03 6,119.01 6,119.59 72,862.3K
16:53 6,118.90 6,123.22 6,118.31 6,118.31 65,319.7K
16:54 6,118.47 6,118.80 6,117.62 6,118.16 36,928.7K
16:55 6,118.22 6,122.36 6,116.27 6,122.36 125,199.1K
16:56 6,122.37 6,125.61 6,122.14 6,125.61 56,443.7K
16:57 6,127.11 6,127.85 6,122.58 6,122.91 51,034.8K
16:58 6,123.43 6,124.63 6,123.29 6,124.34 33,030.5K
16:59 6,124.56 6,125.76 6,124.05 6,124.56 33,312.8K
17:00 6,124.76 6,125.11 6,123.04 6,123.40 26,995.0K
17:01 6,122.41 6,122.41 6,117.96 6,118.61 67,083.7K
17:02 6,118.38 6,119.57 6,117.31 6,117.77 42,408.2K
17:03 6,117.89 6,119.15 6,117.12 6,117.12 48,938.1K
17:04 6,117.07 6,117.07 6,109.44 6,110.78 198,298.3K
17:05 6,112.78 6,113.27 6,109.57 6,110.20 68,105.8K
17:06 6,111.25 6,112.73 6,109.80 6,110.70 89,770.3K
17:07 6,110.48 6,114.81 6,110.47 6,114.66 63,203.8K
17:08 6,116.16 6,121.37 6,116.16 6,120.92 64,369.4K
17:09 6,120.32 6,122.77 6,119.95 6,122.77 79,080.6K
17:10 6,122.74 6,123.55 6,121.66 6,123.19 68,278.3K
17:11 6,123.37 6,124.29 6,123.11 6,123.44 57,350.8K
17:12 6,123.72 6,124.57 6,123.37 6,123.53 32,146.1K
17:13 6,124.35 6,125.75 6,114.22 6,115.60 219,173.6K
17:14 6,117.12 6,122.32 6,116.80 6,122.32 45,570.2K
17:15 6,123.74 6,125.40 6,123.58 6,124.09 36,609.6K
17:16 6,125.16 6,125.16 6,118.76 6,120.83 55,805.8K
17:17 6,120.30 6,121.53 6,119.09 6,121.53 59,601.4K
17:18 6,121.41 6,124.66 6,121.24 6,124.56 43,069.2K
17:19 6,124.27 6,125.10 6,122.79 6,122.98 51,837.8K
17:20 6,125.09 6,131.76 6,125.09 6,131.39 141,099.3K
17:21 6,132.50 6,133.33 6,131.33 6,131.51 90,483.6K
17:22 6,130.65 6,131.58 6,128.77 6,131.58 79,145.6K
17:23 6,132.90 6,136.22 6,132.52 6,136.22 91,428.0K
17:24 6,137.34 6,141.90 6,137.34 6,141.90 194,790.3K
17:25 6,144.12 6,144.87 6,141.83 6,142.17 164,954.9K
17:26 6,142.84 6,145.08 6,141.01 6,141.15 101,661.6K
17:27 6,141.67 6,144.09 6,141.32 6,144.09 64,167.9K
17:28 6,143.75 6,151.38 6,143.70 6,151.38 203,341.3K
17:29 6,152.20 6,153.78 6,151.81 6,153.24 223,221.4K
17:30 6,153.90 6,154.14 6,146.63 6,146.63 98,586.4K
17:31 6,145.89 6,148.79 6,145.89 6,145.98 77,282.3K
17:32 6,145.35 6,146.45 6,145.21 6,145.38 65,277.8K
17:33 6,145.54 6,145.54 6,142.81 6,142.81 75,759.1K
17:34 6,142.68 6,149.67 6,142.68 6,148.40 116,888.4K
17:35 6,148.65 6,149.17 6,147.90 6,147.96 62,617.5K
17:36 6,148.57 6,149.32 6,147.24 6,147.99 71,302.2K
17:37 6,145.11 6,148.26 6,144.37 6,147.78 54,136.2K
17:38 6,148.79 6,151.82 6,148.79 6,151.33 73,882.0K
17:39 6,150.81 6,153.97 6,150.81 6,153.97 116,467.2K
17:40 6,154.17 6,157.18 6,152.64 6,157.18 87,439.2K
17:41 6,157.34 6,161.56 6,157.34 6,159.54 130,918.2K
17:42 6,159.45 6,159.45 6,157.86 6,157.86 95,984.8K
17:43 6,159.21 6,159.21 6,154.63 6,157.98 135,536.4K
17:44 6,157.85 6,161.01 6,157.85 6,159.67 125,534.4K
17:45 6,159.38 6,159.79 6,155.38 6,158.36 96,474.2K
17:46 6,158.17 6,166.27 6,158.17 6,164.81 316,585.0K
17:47 6,166.38 6,169.83 6,165.08 6,165.39 251,357.9K
17:48 6,163.38 6,163.80 6,161.31 6,162.49 86,865.0K
17:49 6,163.30 6,163.38 6,157.94 6,158.16 96,324.2K
17:50 6,157.53 6,159.69 6,153.59 6,153.59 79,423.9K
17:51 6,151.54 6,153.42 6,148.74 6,153.42 105,837.1K
17:52 6,155.18 6,155.99 6,153.34 6,154.98 36,724.1K
17:53 6,155.99 6,157.23 6,154.59 6,155.37 41,144.9K
17:54 6,155.72 6,156.77 6,150.16 6,150.73 65,982.7K
17:55 6,150.40 6,153.51 6,148.91 6,153.51 75,805.0K
17:56 6,153.60 6,156.36 6,152.71 6,156.36 36,649.7K
17:57 6,158.21 6,159.29 6,157.91 6,157.91 69,680.7K
17:58 6,156.45 6,157.88 6,156.10 6,156.75 69,620.0K
17:59 6,157.63 6,163.13 6,157.63 6,163.13 71,859.0K
18:00 6,162.91 6,166.90 6,162.14 6,166.77 100,784.3K
18:01 6,166.76 6,167.89 6,166.35 6,167.87 84,833.7K
18:02 6,168.04 6,168.73 6,164.56 6,165.75 92,992.0K
18:03 6,166.90 6,167.65 6,165.74 6,166.42 72,067.8K
18:04 6,166.38 6,172.55 6,166.19 6,172.55 127,374.4K
18:05 6,172.59 6,175.07 6,172.59 6,174.86 126,672.8K
18:06 6,176.09 6,178.74 6,176.09 6,178.74 206,764.3K
18:07 6,178.25 6,178.25 6,173.91 6,173.95 121,402.7K
18:08 6,174.62 6,178.07 6,173.86 6,178.07 141,255.9K
18:09 6,177.51 6,178.55 6,176.32 6,177.59 72,517.3K
18:10 6,178.07 6,179.84 6,176.68 6,176.68 196,982.1K
18:11 6,177.92 6,178.87 6,176.06 6,176.06 59,947.0K
18:12 6,175.70 6,176.72 6,172.66 6,172.66 119,154.5K
18:13 6,171.81 6,173.66 6,171.81 6,172.91 59,007.2K
18:14 6,172.92 6,175.35 6,172.92 6,175.09 70,223.2K
18:15 6,175.69 6,178.24 6,175.69 6,178.12 93,412.3K
18:16 6,179.16 6,180.14 6,178.62 6,180.14 109,633.2K
18:17 6,179.87 6,180.59 6,179.77 6,180.07 65,376.0K
18:18 6,179.95 6,179.95 6,175.92 6,175.92 83,180.9K
18:19 6,177.43 6,178.32 6,176.24 6,176.59 57,919.6K
18:20 6,175.82 6,179.39 6,175.76 6,179.39 41,642.2K
18:21 6,178.90 6,182.14 6,178.90 6,182.14 140,746.7K
18:22 6,182.81 6,182.98 6,181.84 6,182.25 104,904.2K
18:23 6,182.50 6,182.77 6,179.18 6,179.61 102,304.2K
18:24 6,180.36 6,181.34 6,180.36 6,180.57 106,078.6K
18:25 6,182.12 6,184.59 6,182.12 6,184.36 92,221.3K
18:26 6,184.54 6,185.30 6,183.14 6,183.14 126,536.6K
18:27 6,183.29 6,185.40 6,183.27 6,185.40 109,950.6K
18:28 6,185.68 6,187.70 6,185.68 6,187.70 66,556.9K
18:29 6,187.41 6,189.62 6,187.29 6,188.88 112,705.6K
18:30 6,189.16 6,193.49 6,189.16 6,193.21 168,956.9K
18:31 6,192.98 6,193.68 6,192.07 6,192.87 158,777.3K
18:32 6,192.50 6,192.51 6,191.24 6,191.24 124,500.5K
18:33 6,191.63 6,191.63 6,188.42 6,188.42 146,721.5K
18:34 6,189.08 6,191.56 6,188.82 6,190.60 96,208.6K
18:35 6,191.09 6,191.47 6,180.79 6,180.79 135,401.6K
18:36 6,181.60 6,181.89 6,178.52 6,179.28 171,282.7K
18:37 6,178.92 6,178.92 6,173.66 6,174.43 221,529.5K
18:38 6,173.97 6,175.43 6,173.97 6,175.18 127,846.7K
18:39 6,175.99 6,176.77 6,174.95 6,176.14 63,862.3K
18:40 6,176.75 6,176.75 6,176.75 6,176.75 6,088.5K
18:51 6,184.99 6,184.99 6,184.99 6,184.99 525,941.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible