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 6,147.52 6,147.52 6,138.58 6,138.58 131,810.6K
09:51 6,138.53 6,138.53 6,132.31 6,133.34 175,056.0K
09:52 6,134.85 6,136.41 6,134.85 6,135.58 58,217.4K
09:53 6,135.81 6,144.43 6,135.81 6,144.28 73,659.7K
09:54 6,144.35 6,148.79 6,144.35 6,144.77 94,180.4K
09:55 6,144.38 6,144.38 6,137.79 6,137.99 52,634.2K
09:56 6,137.92 6,139.80 6,136.25 6,138.24 44,035.7K
09:57 6,137.70 6,141.56 6,137.70 6,140.32 99,192.0K
09:58 6,140.44 6,141.60 6,136.13 6,137.85 158,866.8K
09:59 6,138.22 6,148.17 6,138.22 6,142.01 101,145.8K
10:00 6,137.58 6,142.97 6,131.35 6,142.97 306,598.8K
10:01 6,143.16 6,143.16 6,126.36 6,126.36 414,639.3K
10:02 6,119.61 6,134.63 6,119.61 6,130.67 354,305.9K
10:03 6,119.89 6,127.61 6,119.89 6,125.73 163,081.3K
10:04 6,124.34 6,124.34 6,115.89 6,118.05 192,686.4K
10:05 6,114.35 6,119.62 6,109.76 6,119.62 379,066.2K
10:06 6,123.58 6,124.25 6,115.56 6,118.77 230,681.2K
10:07 6,119.21 6,120.09 6,117.48 6,119.24 280,606.1K
10:08 6,119.92 6,123.08 6,116.83 6,116.83 151,472.6K
10:09 6,117.85 6,121.80 6,117.85 6,121.80 82,686.0K
10:10 6,122.32 6,123.45 6,109.86 6,109.86 233,875.5K
10:11 6,110.24 6,120.67 6,109.12 6,120.67 176,553.2K
10:12 6,120.29 6,120.65 6,114.03 6,117.43 145,464.3K
10:13 6,116.01 6,117.09 6,114.80 6,116.57 62,396.7K
10:14 6,117.15 6,117.15 6,112.73 6,114.16 124,821.4K
10:15 6,110.10 6,110.10 6,103.13 6,105.67 307,698.4K
10:16 6,106.09 6,106.13 6,100.77 6,100.77 250,164.6K
10:17 6,098.75 6,098.75 6,095.79 6,097.15 387,062.6K
10:18 6,097.69 6,098.97 6,094.47 6,095.06 316,993.3K
10:19 6,094.83 6,099.20 6,094.83 6,096.53 301,168.4K
10:20 6,096.35 6,096.35 6,092.78 6,094.21 244,814.4K
10:21 6,095.65 6,100.24 6,095.65 6,099.43 186,835.4K
10:22 6,099.61 6,100.34 6,098.10 6,100.34 190,775.2K
10:23 6,099.65 6,101.57 6,099.23 6,101.43 141,957.7K
10:24 6,100.71 6,101.79 6,100.49 6,101.67 165,540.7K
10:25 6,101.90 6,102.50 6,099.29 6,099.29 158,559.6K
10:26 6,100.34 6,100.34 6,097.15 6,097.25 140,464.1K
10:27 6,097.62 6,099.38 6,097.19 6,099.38 63,939.7K
10:28 6,099.64 6,102.19 6,098.48 6,102.02 162,135.0K
10:29 6,102.42 6,102.42 6,099.53 6,100.08 156,593.6K
10:30 6,098.88 6,099.58 6,092.43 6,092.93 214,417.7K
10:31 6,092.54 6,093.80 6,090.58 6,090.94 169,758.2K
10:32 6,090.88 6,090.88 6,087.92 6,087.92 236,378.6K
10:33 6,088.73 6,088.73 6,082.40 6,083.74 419,957.9K
10:34 6,084.11 6,086.82 6,083.57 6,083.57 213,369.7K
10:35 6,081.94 6,081.94 6,073.74 6,080.36 764,448.6K
10:36 6,081.66 6,085.31 6,081.66 6,082.44 408,674.9K
10:37 6,082.66 6,082.66 6,075.98 6,080.10 311,660.3K
10:38 6,080.70 6,080.72 6,079.04 6,079.44 258,578.5K
10:39 6,078.33 6,080.29 6,077.99 6,080.11 232,390.7K
10:40 6,079.86 6,082.16 6,079.36 6,082.16 185,609.2K
10:41 6,082.33 6,082.33 6,077.54 6,079.13 103,700.7K
10:42 6,079.79 6,082.77 6,079.79 6,082.76 214,496.0K
10:43 6,082.62 6,083.41 6,081.34 6,081.34 144,928.1K
10:44 6,081.83 6,081.83 6,071.84 6,072.36 307,347.3K
10:45 6,071.70 6,071.70 6,064.26 6,064.26 381,576.5K
10:46 6,066.16 6,072.86 6,065.49 6,072.86 347,326.5K
10:47 6,074.34 6,075.13 6,073.99 6,074.65 164,737.2K
10:48 6,076.08 6,076.08 6,074.59 6,076.00 231,111.7K
10:49 6,075.11 6,076.22 6,073.78 6,075.03 182,149.6K
10:50 6,074.80 6,076.52 6,073.62 6,076.52 109,475.9K
10:51 6,077.26 6,082.01 6,077.26 6,082.01 352,291.1K
10:52 6,083.07 6,086.88 6,083.07 6,084.86 310,806.7K
10:53 6,085.43 6,085.43 6,079.70 6,082.91 294,844.3K
10:54 6,083.21 6,087.76 6,083.21 6,086.73 143,043.1K
10:55 6,087.75 6,088.54 6,085.79 6,085.79 115,506.2K
10:56 6,086.33 6,086.33 6,083.78 6,085.43 108,379.9K
10:57 6,085.28 6,089.12 6,085.28 6,087.65 156,037.6K
10:58 6,088.57 6,088.57 6,083.52 6,083.52 198,927.4K
10:59 6,083.17 6,086.19 6,080.41 6,080.41 186,584.0K
11:00 6,080.13 6,080.13 6,071.97 6,073.03 392,829.7K
11:01 6,073.54 6,080.90 6,073.54 6,077.59 266,864.1K
11:02 6,077.44 6,082.09 6,077.04 6,080.22 179,346.7K
11:03 6,079.97 6,081.65 6,078.99 6,081.65 146,590.1K
11:04 6,082.92 6,085.62 6,082.92 6,083.60 154,142.0K
11:05 6,081.57 6,084.64 6,081.57 6,084.47 115,599.6K
11:06 6,084.84 6,093.77 6,084.84 6,093.77 279,440.0K
11:07 6,094.04 6,094.66 6,093.61 6,094.57 195,954.5K
11:08 6,095.30 6,098.23 6,095.18 6,095.18 192,946.5K
11:09 6,097.37 6,097.37 6,095.74 6,096.53 133,969.9K
11:10 6,096.70 6,096.70 6,089.34 6,094.85 257,721.8K
11:11 6,092.64 6,103.08 6,092.64 6,103.08 490,715.2K
11:12 6,101.40 6,101.40 6,094.92 6,094.92 149,725.7K
11:13 6,095.68 6,095.90 6,093.94 6,095.80 95,123.3K
11:14 6,095.19 6,097.85 6,095.00 6,097.81 71,943.8K
11:15 6,097.59 6,097.59 6,086.84 6,089.10 181,925.4K
11:16 6,091.47 6,091.47 6,078.66 6,079.83 235,639.1K
11:17 6,079.99 6,084.36 6,079.65 6,084.36 91,460.8K
11:18 6,083.80 6,084.22 6,078.94 6,080.18 188,511.6K
11:19 6,081.02 6,088.68 6,080.75 6,088.68 108,876.8K
11:20 6,089.28 6,090.90 6,087.68 6,087.93 63,998.3K
11:21 6,087.88 6,088.91 6,087.46 6,087.46 59,348.8K
11:22 6,086.71 6,086.71 6,083.45 6,085.40 110,606.3K
11:23 6,085.21 6,086.01 6,084.65 6,086.01 46,916.8K
11:24 6,086.48 6,086.56 6,084.30 6,084.33 75,718.7K
11:25 6,084.46 6,084.82 6,078.51 6,078.51 195,950.0K
11:26 6,078.66 6,079.00 6,075.13 6,075.13 110,535.1K
11:27 6,075.80 6,078.33 6,075.67 6,077.85 94,612.3K
11:28 6,079.26 6,079.26 6,070.54 6,070.54 182,453.4K
11:29 6,071.00 6,071.46 6,061.45 6,061.45 304,628.6K
11:30 6,061.04 6,061.04 6,055.17 6,060.61 345,661.5K
11:31 6,061.52 6,065.21 6,061.08 6,065.21 150,715.4K
11:32 6,066.42 6,066.42 6,062.19 6,062.19 130,695.9K
11:33 6,061.29 6,061.29 6,053.85 6,055.46 304,250.8K
11:34 6,055.96 6,058.27 6,054.06 6,054.76 347,007.6K
11:35 6,054.94 6,059.51 6,054.94 6,059.51 209,388.1K
11:36 6,059.27 6,060.63 6,053.37 6,053.37 165,066.6K
11:37 6,053.67 6,053.67 6,050.46 6,050.46 253,263.6K
11:38 6,049.71 6,056.86 6,049.71 6,055.21 346,070.8K
11:39 6,054.98 6,056.70 6,052.66 6,052.66 290,785.1K
11:40 6,052.46 6,061.17 6,052.46 6,061.17 160,232.8K
11:41 6,060.82 6,066.54 6,060.82 6,066.54 189,651.5K
11:42 6,066.54 6,066.54 6,061.63 6,061.67 128,408.9K
11:43 6,063.02 6,063.46 6,059.52 6,059.52 150,015.0K
11:44 6,058.23 6,058.27 6,057.11 6,057.95 205,886.6K
11:45 6,058.29 6,058.29 6,047.46 6,047.46 337,934.0K
11:46 6,047.54 6,048.68 6,044.36 6,048.68 375,846.2K
11:47 6,049.68 6,049.68 6,044.33 6,044.33 198,680.6K
11:48 6,045.03 6,045.47 6,039.93 6,044.90 242,460.7K
11:49 6,044.76 6,049.38 6,044.76 6,049.38 207,592.5K
11:50 6,049.37 6,053.05 6,049.37 6,050.54 196,591.5K
11:51 6,051.52 6,054.98 6,051.52 6,053.84 110,794.3K
11:52 6,053.85 6,056.06 6,053.85 6,055.50 166,023.0K
11:53 6,055.61 6,059.09 6,055.50 6,059.09 178,674.0K
11:54 6,060.62 6,061.70 6,058.28 6,058.28 214,850.4K
11:55 6,058.40 6,060.17 6,058.05 6,060.17 78,214.6K
11:56 6,060.60 6,063.17 6,060.35 6,063.17 84,838.9K
11:57 6,064.85 6,070.77 6,064.85 6,070.13 251,453.6K
11:58 6,070.64 6,070.64 6,066.87 6,066.87 77,801.8K
11:59 6,066.47 6,068.39 6,066.22 6,066.96 72,679.4K
12:00 6,066.12 6,066.12 6,058.59 6,059.33 79,657.2K
12:01 6,059.66 6,061.66 6,058.87 6,060.94 104,839.9K
12:02 6,060.92 6,064.21 6,060.78 6,063.68 55,712.8K
12:03 6,063.24 6,066.61 6,062.89 6,065.76 87,358.4K
12:04 6,065.76 6,065.76 6,062.23 6,063.98 53,673.9K
12:05 6,063.27 6,063.27 6,059.45 6,059.77 92,832.1K
12:06 6,059.60 6,059.60 6,057.97 6,057.97 55,758.7K
12:07 6,057.89 6,058.46 6,056.97 6,057.56 145,882.5K
12:08 6,058.15 6,058.15 6,055.66 6,057.58 70,127.6K
12:09 6,057.58 6,057.58 6,052.09 6,052.09 79,735.0K
12:10 6,052.29 6,052.29 6,050.54 6,051.58 88,962.4K
12:11 6,052.23 6,058.11 6,052.23 6,058.11 181,380.3K
12:12 6,058.71 6,061.20 6,058.71 6,061.01 87,763.5K
12:13 6,060.18 6,061.19 6,059.82 6,061.17 68,875.8K
12:14 6,061.36 6,062.83 6,061.36 6,062.62 64,673.0K
12:15 6,062.61 6,062.98 6,062.27 6,062.40 65,203.8K
12:16 6,062.40 6,064.34 6,060.76 6,064.34 85,045.3K
12:17 6,066.15 6,066.48 6,060.61 6,060.61 166,262.5K
12:18 6,059.91 6,060.16 6,055.34 6,056.28 175,273.8K
12:19 6,055.36 6,055.36 6,044.26 6,044.26 376,285.6K
12:20 6,042.32 6,044.11 6,037.01 6,040.72 460,049.1K
12:21 6,041.58 6,047.56 6,041.58 6,041.71 357,093.9K
12:22 6,041.55 6,046.00 6,041.10 6,046.00 272,076.6K
12:23 6,044.62 6,047.76 6,044.62 6,046.39 122,455.8K
12:24 6,046.53 6,046.53 6,038.58 6,039.85 304,404.1K
12:25 6,039.54 6,042.11 6,037.96 6,042.11 213,171.9K
12:26 6,041.72 6,041.72 6,038.31 6,038.44 454,256.0K
12:27 6,042.43 6,044.92 6,040.80 6,042.26 324,478.2K
12:28 6,042.42 6,042.42 6,032.75 6,034.11 213,486.9K
12:29 6,034.11 6,037.87 6,033.04 6,037.87 177,204.2K
12:30 6,038.48 6,038.48 6,031.90 6,032.33 130,277.3K
12:31 6,033.13 6,036.00 6,033.13 6,034.88 152,705.6K
12:32 6,035.76 6,045.79 6,035.76 6,045.79 320,968.8K
12:33 6,045.98 6,045.98 6,043.61 6,045.64 125,031.8K
12:34 6,045.52 6,046.52 6,045.43 6,046.29 133,440.8K
12:35 6,046.80 6,047.67 6,045.63 6,045.63 167,046.4K
12:36 6,045.77 6,045.77 6,042.45 6,044.96 66,855.3K
12:37 6,046.32 6,049.11 6,045.13 6,049.03 145,397.6K
12:38 6,046.87 6,046.87 6,040.20 6,040.20 111,885.7K
12:39 6,038.55 6,038.55 6,036.81 6,037.61 144,053.8K
12:40 6,038.70 6,038.70 6,034.87 6,034.87 111,068.9K
12:41 6,035.37 6,040.05 6,035.37 6,038.13 109,287.9K
12:42 6,037.99 6,043.76 6,037.99 6,043.11 112,449.7K
12:43 6,043.98 6,048.07 6,043.63 6,045.87 79,970.1K
12:44 6,046.52 6,047.54 6,044.30 6,044.65 56,937.9K
12:45 6,044.61 6,048.45 6,044.19 6,047.59 107,805.7K
12:46 6,047.19 6,047.77 6,041.97 6,041.97 70,820.9K
12:47 6,042.35 6,044.49 6,040.88 6,044.49 66,636.8K
12:48 6,044.20 6,045.47 6,043.14 6,044.53 103,742.6K
12:49 6,045.87 6,051.23 6,045.87 6,048.50 241,168.4K
12:50 6,048.59 6,052.14 6,047.90 6,052.14 126,095.6K
12:51 6,051.90 6,054.10 6,051.90 6,053.39 100,250.6K
12:52 6,052.53 6,052.53 6,048.22 6,048.35 135,964.9K
12:53 6,047.76 6,049.55 6,043.89 6,044.54 113,691.2K
12:54 6,044.65 6,045.72 6,044.37 6,045.39 73,928.4K
12:55 6,045.20 6,047.97 6,045.20 6,046.11 59,296.3K
12:56 6,045.93 6,049.53 6,045.93 6,049.16 50,622.7K
12:57 6,048.90 6,051.54 6,048.90 6,050.73 88,250.7K
12:58 6,050.61 6,050.92 6,049.29 6,049.29 89,987.8K
12:59 6,052.22 6,053.10 6,052.17 6,052.19 80,827.1K
13:00 6,050.54 6,050.54 6,048.00 6,048.52 78,246.7K
13:01 6,048.51 6,048.51 6,040.59 6,040.77 148,616.0K
13:02 6,040.29 6,041.36 6,036.82 6,041.05 174,255.7K
13:03 6,040.13 6,040.30 6,038.80 6,039.97 52,199.1K
13:04 6,039.90 6,045.88 6,039.03 6,045.61 110,259.0K
13:05 6,046.84 6,050.12 6,046.84 6,047.54 115,437.8K
13:06 6,046.23 6,047.81 6,046.23 6,047.81 117,421.8K
13:07 6,048.38 6,048.38 6,043.97 6,044.00 56,955.2K
13:08 6,044.12 6,046.06 6,044.12 6,046.06 45,675.9K
13:09 6,045.94 6,045.94 6,043.51 6,044.41 42,204.8K
13:10 6,044.05 6,046.81 6,044.05 6,045.78 66,036.1K
13:11 6,046.11 6,049.77 6,045.76 6,048.78 56,240.1K
13:12 6,048.57 6,049.87 6,047.34 6,049.87 49,163.3K
13:13 6,049.16 6,050.62 6,048.81 6,050.62 75,173.1K
13:14 6,053.67 6,054.33 6,052.31 6,052.41 140,986.9K
13:15 6,053.34 6,057.46 6,053.11 6,057.46 130,668.7K
13:16 6,057.60 6,059.32 6,056.01 6,056.01 163,490.4K
13:17 6,055.87 6,055.87 6,051.52 6,051.52 141,852.7K
13:18 6,050.68 6,052.81 6,050.68 6,051.55 77,845.9K
13:19 6,051.47 6,055.03 6,051.37 6,055.03 53,087.8K
13:20 6,055.81 6,055.81 6,053.89 6,054.78 48,025.4K
13:21 6,053.70 6,053.70 6,050.17 6,050.17 57,477.7K
13:22 6,050.16 6,050.16 6,047.18 6,047.32 121,508.5K
13:23 6,047.46 6,048.27 6,045.90 6,045.90 75,927.6K
13:24 6,046.17 6,046.30 6,043.08 6,043.08 59,839.7K
13:25 6,043.10 6,043.18 6,041.06 6,041.06 173,046.8K
13:26 6,041.33 6,042.95 6,040.48 6,042.85 89,633.1K
13:27 6,043.72 6,048.29 6,043.72 6,048.29 70,793.0K
13:28 6,047.70 6,048.56 6,047.58 6,047.98 76,948.0K
13:29 6,048.47 6,048.47 6,044.84 6,044.84 61,234.0K
13:30 6,043.89 6,043.89 6,038.70 6,039.00 88,307.4K
13:31 6,038.45 6,038.49 6,036.03 6,036.28 89,385.5K
13:32 6,035.47 6,035.47 6,033.77 6,033.98 146,580.6K
13:33 6,034.07 6,034.51 6,031.35 6,034.51 153,912.0K
13:34 6,035.55 6,039.95 6,035.55 6,039.95 66,475.6K
13:35 6,039.61 6,040.79 6,039.29 6,040.76 36,317.7K
13:36 6,040.81 6,043.29 6,040.81 6,043.10 55,426.1K
13:37 6,042.66 6,044.52 6,042.27 6,044.52 78,566.7K
13:38 6,044.66 6,047.57 6,044.20 6,047.57 81,422.1K
13:39 6,047.43 6,048.69 6,047.43 6,048.62 73,830.0K
13:40 6,049.37 6,049.37 6,047.58 6,047.66 45,226.3K
13:41 6,047.10 6,048.21 6,046.87 6,048.05 26,506.1K
13:42 6,049.63 6,054.72 6,048.93 6,054.72 88,654.3K
13:43 6,053.02 6,065.81 6,053.02 6,065.80 278,859.6K
13:44 6,063.02 6,063.02 6,056.76 6,056.76 120,362.2K
13:45 6,057.12 6,064.97 6,057.12 6,064.97 118,271.4K
13:46 6,064.91 6,064.91 6,061.82 6,062.67 91,612.6K
13:47 6,062.73 6,062.73 6,060.40 6,060.40 65,999.5K
13:48 6,059.47 6,059.78 6,057.13 6,057.19 37,699.7K
13:49 6,057.28 6,058.52 6,057.14 6,058.52 24,564.9K
13:50 6,058.06 6,060.79 6,057.99 6,060.39 51,383.3K
13:51 6,060.85 6,064.17 6,060.85 6,064.17 63,354.0K
13:52 6,064.11 6,066.92 6,063.28 6,066.92 86,987.4K
13:53 6,066.83 6,068.26 6,059.02 6,060.91 97,734.5K
13:54 6,061.06 6,063.47 6,061.06 6,061.57 51,924.1K
13:55 6,061.97 6,064.40 6,061.97 6,064.40 42,489.5K
13:56 6,064.59 6,066.79 6,064.36 6,065.53 94,875.7K
13:57 6,065.50 6,066.66 6,065.24 6,066.60 68,075.0K
13:58 6,067.11 6,067.11 6,061.19 6,062.09 74,808.9K
13:59 6,062.77 6,062.77 6,060.90 6,060.95 36,251.3K
14:00 6,059.99 6,063.99 6,059.63 6,063.76 77,447.7K
14:01 6,062.83 6,063.84 6,062.83 6,063.06 45,806.7K
14:02 6,062.98 6,062.98 6,061.06 6,061.14 48,977.3K
14:03 6,061.37 6,061.37 6,059.80 6,060.23 36,726.8K
14:04 6,060.85 6,061.50 6,060.27 6,061.37 61,221.2K
14:05 6,059.26 6,059.26 6,056.45 6,056.58 57,354.4K
14:06 6,052.24 6,052.30 6,050.95 6,052.19 151,526.9K
14:07 6,052.09 6,053.87 6,052.09 6,053.41 31,902.1K
14:08 6,053.43 6,056.46 6,053.43 6,056.46 18,282.1K
14:09 6,056.18 6,057.95 6,056.18 6,057.57 36,064.1K
14:10 6,057.52 6,057.77 6,053.94 6,053.94 48,572.4K
14:11 6,053.64 6,053.96 6,047.85 6,047.85 189,957.3K
14:12 6,047.26 6,047.26 6,044.46 6,044.55 95,005.0K
14:13 6,044.32 6,044.32 6,039.97 6,039.97 149,890.6K
14:14 6,042.31 6,048.78 6,042.31 6,048.78 121,212.8K
14:15 6,048.86 6,051.17 6,048.86 6,051.17 99,463.5K
14:16 6,054.28 6,054.28 6,050.91 6,051.44 92,047.6K
14:17 6,051.90 6,052.55 6,051.89 6,052.09 47,002.2K
14:18 6,052.42 6,053.70 6,048.70 6,048.70 111,046.8K
14:19 6,048.87 6,049.82 6,046.83 6,049.54 69,087.3K
14:20 6,049.19 6,052.09 6,048.06 6,052.09 48,006.8K
14:21 6,052.11 6,054.95 6,051.61 6,054.56 70,510.1K
14:22 6,054.97 6,058.33 6,054.56 6,058.33 86,035.7K
14:23 6,058.99 6,060.12 6,058.01 6,058.57 78,525.0K
14:24 6,058.60 6,060.90 6,058.60 6,060.53 90,842.3K
14:25 6,057.13 6,059.09 6,057.13 6,057.94 67,523.9K
14:26 6,058.53 6,060.08 6,058.53 6,060.08 70,357.6K
14:27 6,060.43 6,062.93 6,060.38 6,062.93 68,846.0K
14:28 6,062.86 6,063.48 6,061.03 6,063.48 109,780.0K
14:29 6,064.08 6,070.37 6,064.08 6,070.37 152,511.8K
14:30 6,070.12 6,070.12 6,066.48 6,067.97 123,563.9K
14:31 6,067.61 6,069.60 6,067.61 6,069.41 68,464.2K
14:32 6,068.99 6,068.99 6,064.08 6,064.92 79,821.0K
14:33 6,064.89 6,066.71 6,063.79 6,066.71 54,884.9K
14:34 6,067.11 6,072.53 6,067.11 6,072.53 114,243.4K
14:35 6,070.90 6,071.53 6,069.53 6,069.53 116,079.2K
14:36 6,069.13 6,073.00 6,068.56 6,072.79 92,308.6K
14:37 6,070.63 6,070.63 6,069.28 6,069.92 90,011.9K
14:38 6,070.67 6,073.07 6,070.67 6,073.07 90,658.3K
14:39 6,072.84 6,072.84 6,067.70 6,067.70 92,525.2K
14:40 6,066.91 6,067.24 6,064.12 6,064.12 88,549.0K
14:41 6,065.69 6,069.32 6,065.69 6,069.07 68,191.1K
14:42 6,069.56 6,073.22 6,069.56 6,072.49 80,992.2K
14:43 6,073.35 6,078.45 6,072.57 6,078.44 88,884.3K
14:44 6,082.15 6,084.53 6,081.65 6,084.06 247,281.1K
14:45 6,083.28 6,088.83 6,083.28 6,088.83 197,812.1K
14:46 6,088.45 6,088.61 6,084.87 6,084.87 175,297.2K
14:47 6,085.24 6,086.45 6,081.95 6,086.40 138,381.7K
14:48 6,087.05 6,088.02 6,087.05 6,087.94 78,029.4K
14:49 6,086.53 6,086.76 6,084.38 6,084.38 122,720.6K
14:50 6,084.15 6,086.77 6,084.15 6,085.49 63,685.6K
14:51 6,085.81 6,086.16 6,083.03 6,083.03 122,255.4K
14:52 6,082.82 6,083.19 6,078.59 6,078.59 108,444.3K
14:53 6,078.17 6,079.86 6,077.11 6,079.86 77,196.4K
14:54 6,080.35 6,089.25 6,080.35 6,086.47 99,771.0K
14:55 6,086.46 6,086.46 6,081.64 6,081.64 69,071.1K
14:56 6,081.56 6,081.56 6,076.57 6,076.57 60,169.3K
14:57 6,077.31 6,082.03 6,077.31 6,082.03 52,215.2K
14:58 6,083.65 6,087.78 6,083.65 6,087.59 97,647.6K
14:59 6,087.25 6,088.27 6,087.24 6,087.24 100,370.3K
15:00 6,088.04 6,088.55 6,081.43 6,081.43 144,591.4K
15:01 6,081.84 6,081.84 6,080.97 6,081.17 23,885.7K
15:02 6,079.94 6,080.52 6,078.16 6,079.06 51,798.0K
15:03 6,079.29 6,081.86 6,078.06 6,081.60 50,427.7K
15:04 6,081.23 6,081.83 6,079.00 6,079.00 38,716.7K
15:05 6,079.02 6,079.57 6,076.56 6,077.04 62,201.1K
15:06 6,076.64 6,079.36 6,076.64 6,079.36 62,940.8K
15:07 6,078.29 6,079.33 6,078.26 6,078.51 24,551.5K
15:08 6,078.50 6,078.50 6,077.16 6,077.16 36,209.8K
15:09 6,077.24 6,077.40 6,074.37 6,074.37 37,614.4K
15:10 6,074.51 6,082.22 6,074.51 6,082.17 58,254.1K
15:11 6,084.65 6,086.40 6,079.78 6,079.78 73,885.9K
15:12 6,080.12 6,081.50 6,079.79 6,080.47 37,258.5K
15:13 6,080.68 6,080.68 6,077.57 6,077.57 51,519.9K
15:14 6,076.92 6,077.36 6,074.91 6,075.19 76,741.9K
15:15 6,075.21 6,076.63 6,074.57 6,076.63 38,113.0K
15:16 6,078.88 6,081.61 6,078.88 6,079.69 62,757.0K
15:17 6,079.29 6,079.29 6,076.18 6,076.18 39,779.6K
15:18 6,076.28 6,076.91 6,075.96 6,076.37 23,637.8K
15:19 6,076.47 6,077.12 6,076.16 6,077.12 41,414.8K
15:20 6,076.85 6,078.33 6,076.85 6,077.06 41,830.5K
15:21 6,076.77 6,077.91 6,076.67 6,077.51 31,266.1K
15:22 6,077.08 6,077.08 6,071.73 6,071.73 91,977.2K
15:23 6,071.61 6,072.61 6,071.47 6,071.92 48,210.8K
15:24 6,071.86 6,071.86 6,068.82 6,068.99 119,075.0K
15:25 6,068.87 6,070.74 6,067.32 6,070.74 72,444.4K
15:26 6,070.67 6,071.23 6,064.09 6,064.09 167,358.8K
15:27 6,063.75 6,066.01 6,063.51 6,065.58 157,105.0K
15:28 6,065.22 6,066.80 6,065.22 6,066.35 60,177.5K
15:29 6,065.83 6,065.83 6,062.87 6,063.76 49,608.9K
15:30 6,063.79 6,065.51 6,062.78 6,065.51 79,279.6K
15:31 6,067.29 6,068.00 6,066.76 6,068.00 109,100.3K
15:32 6,068.30 6,072.23 6,068.30 6,071.67 64,788.6K
15:33 6,070.31 6,070.31 6,066.21 6,066.21 125,058.2K
15:34 6,067.60 6,072.07 6,066.65 6,071.94 47,113.3K
15:35 6,071.58 6,071.99 6,071.46 6,071.67 63,339.8K
15:36 6,072.13 6,072.13 6,066.37 6,066.37 50,522.9K
15:37 6,066.56 6,066.96 6,065.52 6,066.96 77,592.2K
15:38 6,067.60 6,067.60 6,066.00 6,066.24 27,249.7K
15:39 6,066.61 6,068.02 6,066.11 6,066.11 44,128.2K
15:40 6,065.15 6,066.27 6,064.83 6,066.27 49,823.1K
15:41 6,065.79 6,070.44 6,065.31 6,070.44 104,053.3K
15:42 6,069.86 6,072.42 6,069.86 6,071.40 71,073.8K
15:43 6,071.72 6,081.26 6,071.72 6,081.26 153,327.9K
15:44 6,080.99 6,081.42 6,076.28 6,076.89 122,039.0K
15:45 6,076.96 6,076.96 6,073.20 6,073.20 77,114.2K
15:46 6,073.47 6,074.29 6,072.37 6,073.20 55,277.1K
15:47 6,072.70 6,074.77 6,072.70 6,074.71 23,090.8K
15:48 6,074.79 6,079.99 6,074.79 6,079.89 89,960.0K
15:49 6,079.99 6,079.99 6,074.84 6,074.84 30,639.5K
15:50 6,074.53 6,074.53 6,072.99 6,072.99 37,013.3K
15:51 6,073.86 6,074.55 6,073.07 6,074.22 21,664.8K
15:52 6,074.27 6,076.41 6,073.79 6,076.41 26,671.7K
15:53 6,076.71 6,078.69 6,076.71 6,077.83 30,589.7K
15:54 6,075.75 6,075.75 6,071.93 6,071.93 31,979.3K
15:55 6,072.46 6,077.25 6,072.23 6,077.16 67,098.6K
15:56 6,077.44 6,080.77 6,077.44 6,080.72 40,485.0K
15:57 6,080.90 6,082.91 6,079.83 6,082.91 74,991.5K
15:58 6,082.97 6,084.02 6,082.85 6,082.85 81,635.2K
15:59 6,084.69 6,084.69 6,083.05 6,083.10 81,404.4K
16:00 6,083.40 6,083.86 6,080.38 6,083.86 124,726.1K
16:01 6,083.81 6,086.89 6,083.64 6,086.89 106,763.0K
16:02 6,087.54 6,090.48 6,086.69 6,090.48 117,743.8K
16:03 6,090.29 6,092.97 6,090.29 6,092.97 182,669.3K
16:04 6,091.57 6,093.56 6,091.43 6,091.43 113,827.4K
16:05 6,091.76 6,091.76 6,087.91 6,088.31 92,084.8K
16:06 6,087.18 6,087.18 6,084.47 6,086.56 104,541.6K
16:07 6,086.72 6,087.13 6,086.54 6,086.54 37,084.2K
16:08 6,086.69 6,087.51 6,086.62 6,086.93 28,934.5K
16:09 6,087.01 6,089.92 6,086.98 6,089.65 43,448.7K
16:10 6,090.34 6,094.34 6,090.22 6,094.30 109,170.0K
16:11 6,093.94 6,095.93 6,093.94 6,095.27 125,088.7K
16:12 6,096.09 6,099.33 6,096.09 6,096.77 184,199.6K
16:13 6,095.13 6,095.59 6,093.99 6,093.99 120,694.5K
16:14 6,093.86 6,093.86 6,090.57 6,090.57 116,318.2K
16:15 6,090.26 6,090.26 6,085.44 6,085.92 190,402.7K
16:16 6,085.26 6,085.93 6,084.95 6,085.93 64,191.3K
16:17 6,086.25 6,087.71 6,085.39 6,087.23 59,701.0K
16:18 6,087.58 6,088.20 6,086.90 6,087.45 46,375.3K
16:19 6,087.12 6,088.16 6,084.44 6,084.44 68,155.4K
16:20 6,084.63 6,085.71 6,084.24 6,085.15 55,787.6K
16:21 6,085.24 6,085.24 6,081.54 6,081.54 117,358.9K
16:22 6,079.22 6,079.80 6,078.26 6,079.80 171,751.9K
16:23 6,079.59 6,079.92 6,076.70 6,078.82 77,156.9K
16:24 6,083.54 6,085.33 6,083.43 6,085.13 39,743.8K
16:25 6,085.34 6,088.19 6,085.34 6,086.26 38,958.5K
16:26 6,083.66 6,085.71 6,082.69 6,085.71 31,213.1K
16:27 6,086.64 6,087.81 6,085.66 6,085.66 36,393.8K
16:28 6,085.61 6,089.37 6,085.44 6,089.37 56,261.8K
16:29 6,088.79 6,089.47 6,088.34 6,089.13 24,774.1K
16:30 6,089.13 6,093.08 6,089.00 6,093.08 89,374.3K
16:31 6,093.53 6,096.88 6,093.53 6,093.96 141,506.1K
16:32 6,094.47 6,094.50 6,093.10 6,093.10 47,510.5K
16:33 6,093.09 6,093.95 6,092.87 6,092.87 159,953.9K
16:34 6,093.64 6,096.80 6,093.64 6,096.80 59,363.8K
16:35 6,097.24 6,098.31 6,096.04 6,098.09 84,861.8K
16:36 6,097.99 6,102.29 6,097.99 6,102.29 220,873.1K
16:37 6,101.08 6,106.42 6,101.08 6,106.42 175,432.3K
16:38 6,107.50 6,109.39 6,107.50 6,108.28 229,364.7K
16:39 6,105.89 6,107.66 6,105.89 6,107.66 180,200.7K
16:40 6,107.49 6,108.04 6,105.14 6,105.80 166,053.5K
16:41 6,106.17 6,106.51 6,102.75 6,102.75 137,984.3K
16:42 6,102.76 6,104.38 6,102.09 6,104.26 75,156.5K
16:43 6,104.34 6,105.31 6,103.10 6,103.10 75,508.3K
16:44 6,104.40 6,104.40 6,102.72 6,103.37 76,557.3K
16:45 6,103.44 6,106.75 6,103.44 6,106.75 66,921.6K
16:46 6,106.21 6,112.50 6,106.21 6,112.50 167,790.0K
16:47 6,113.72 6,115.93 6,113.33 6,113.33 124,228.8K
16:48 6,113.38 6,116.78 6,113.38 6,116.78 126,017.3K
16:49 6,117.43 6,119.24 6,117.36 6,117.83 183,426.4K
16:50 6,116.70 6,116.70 6,114.30 6,114.43 113,579.4K
16:51 6,114.22 6,114.22 6,110.98 6,111.10 133,812.0K
16:52 6,109.65 6,113.88 6,109.65 6,113.88 125,026.4K
16:53 6,114.69 6,116.98 6,114.69 6,115.71 112,312.0K
16:54 6,115.94 6,116.63 6,114.55 6,114.55 120,706.2K
16:55 6,114.24 6,115.26 6,112.76 6,113.07 79,925.3K
16:56 6,113.05 6,113.75 6,112.54 6,112.54 61,335.8K
16:57 6,111.62 6,111.62 6,110.28 6,110.28 69,192.0K
16:58 6,110.61 6,111.63 6,109.92 6,110.93 34,898.6K
16:59 6,110.57 6,111.81 6,110.45 6,111.72 62,355.0K
17:00 6,112.46 6,115.53 6,112.46 6,114.56 48,656.4K
17:01 6,114.74 6,115.44 6,114.40 6,114.40 91,751.8K
17:02 6,114.23 6,114.23 6,109.36 6,109.36 95,887.4K
17:03 6,105.92 6,108.15 6,104.05 6,108.01 156,988.3K
17:04 6,107.76 6,108.64 6,107.76 6,108.25 43,903.2K
17:05 6,108.45 6,114.20 6,108.45 6,113.29 81,077.3K
17:06 6,112.89 6,113.62 6,112.40 6,112.71 60,395.3K
17:07 6,112.96 6,119.95 6,112.96 6,119.40 114,102.4K
17:08 6,119.51 6,119.51 6,115.34 6,115.34 40,211.1K
17:09 6,115.28 6,117.63 6,115.28 6,116.04 45,783.3K
17:10 6,115.09 6,115.09 6,111.32 6,111.64 87,554.4K
17:11 6,111.57 6,112.13 6,110.02 6,110.55 99,705.8K
17:12 6,108.59 6,108.59 6,108.12 6,108.39 68,058.7K
17:13 6,109.35 6,112.58 6,109.35 6,112.23 40,622.2K
17:14 6,111.06 6,112.08 6,111.06 6,111.78 27,540.4K
17:15 6,111.74 6,112.06 6,109.62 6,109.62 48,484.7K
17:16 6,107.75 6,107.75 6,099.25 6,099.51 150,880.4K
17:17 6,099.23 6,102.78 6,097.77 6,102.64 66,137.0K
17:18 6,102.89 6,102.89 6,101.44 6,101.47 16,560.8K
17:19 6,101.36 6,102.39 6,101.23 6,101.23 50,964.4K
17:20 6,101.76 6,105.07 6,101.76 6,105.07 50,548.8K
17:21 6,105.87 6,111.86 6,105.87 6,111.86 83,598.5K
17:22 6,110.52 6,111.57 6,109.93 6,110.88 46,680.3K
17:23 6,108.77 6,108.77 6,104.89 6,105.05 58,373.9K
17:24 6,104.26 6,105.37 6,102.71 6,102.71 60,499.3K
17:25 6,102.34 6,103.30 6,101.17 6,101.87 90,999.9K
17:26 6,101.90 6,102.12 6,101.16 6,101.25 48,923.0K
17:27 6,101.07 6,101.33 6,098.57 6,098.57 61,071.6K
17:28 6,098.19 6,098.19 6,092.30 6,092.46 127,993.4K
17:29 6,092.24 6,095.31 6,092.24 6,094.60 36,734.7K
17:30 6,094.65 6,094.77 6,093.68 6,093.94 26,554.8K
17:31 6,093.59 6,093.59 6,084.93 6,084.93 174,223.5K
17:32 6,085.28 6,085.28 6,083.38 6,084.31 107,426.3K
17:33 6,083.99 6,091.06 6,083.99 6,091.06 94,500.9K
17:34 6,091.81 6,093.06 6,091.81 6,092.91 35,351.1K
17:35 6,092.73 6,092.73 6,087.84 6,088.59 47,003.1K
17:36 6,088.09 6,094.77 6,088.09 6,094.77 50,007.4K
17:37 6,094.75 6,096.51 6,094.75 6,095.85 45,171.1K
17:38 6,096.67 6,097.53 6,093.49 6,093.49 61,969.2K
17:39 6,093.92 6,093.92 6,093.36 6,093.36 26,209.1K
17:40 6,093.51 6,096.83 6,093.51 6,096.83 30,913.0K
17:41 6,097.86 6,099.04 6,097.16 6,099.04 31,550.9K
17:42 6,099.17 6,101.49 6,099.17 6,100.60 62,473.1K
17:43 6,100.85 6,103.33 6,100.85 6,103.21 43,319.9K
17:44 6,102.92 6,103.35 6,100.88 6,100.88 34,912.3K
17:45 6,101.98 6,102.37 6,099.93 6,100.69 31,197.5K
17:46 6,100.63 6,100.84 6,099.62 6,099.98 18,787.2K
17:47 6,099.89 6,100.66 6,099.64 6,100.66 21,997.3K
17:48 6,100.10 6,103.96 6,093.72 6,093.72 112,312.4K
17:49 6,093.47 6,095.44 6,087.73 6,089.28 118,896.6K
17:50 6,089.72 6,091.34 6,087.88 6,091.27 30,172.0K
17:51 6,092.69 6,095.34 6,092.69 6,095.34 31,742.2K
17:52 6,095.83 6,096.85 6,092.99 6,092.99 18,198.6K
17:53 6,092.81 6,092.81 6,091.66 6,091.71 20,582.1K
17:54 6,091.36 6,091.36 6,079.65 6,080.32 126,870.7K
17:55 6,076.78 6,083.78 6,076.26 6,083.78 157,830.1K
17:56 6,084.10 6,088.22 6,084.10 6,088.22 44,192.9K
17:57 6,088.24 6,088.24 6,086.25 6,088.07 16,353.3K
17:58 6,086.73 6,086.73 6,084.27 6,084.27 37,082.2K
17:59 6,081.73 6,082.63 6,081.72 6,082.63 21,857.2K
18:00 6,083.34 6,086.21 6,083.34 6,085.90 27,995.3K
18:01 6,086.65 6,089.51 6,086.65 6,088.87 24,594.0K
18:02 6,089.44 6,090.66 6,088.71 6,090.66 27,616.9K
18:03 6,089.80 6,090.23 6,089.35 6,089.97 25,109.1K
18:04 6,089.92 6,090.51 6,089.20 6,089.79 25,370.2K
18:05 6,090.07 6,090.07 6,078.36 6,078.36 168,439.6K
18:06 6,078.00 6,083.11 6,078.00 6,082.13 68,739.2K
18:07 6,082.42 6,085.15 6,082.42 6,085.15 52,437.4K
18:08 6,085.94 6,087.00 6,085.76 6,085.97 55,485.4K
18:09 6,086.50 6,086.50 6,079.08 6,079.08 73,488.8K
18:10 6,078.99 6,078.99 6,074.29 6,075.48 351,567.3K
18:11 6,076.97 6,079.23 6,076.97 6,079.23 71,983.5K
18:12 6,079.79 6,080.24 6,078.38 6,078.60 91,753.1K
18:13 6,079.92 6,084.56 6,079.82 6,084.50 33,178.3K
18:14 6,085.15 6,086.09 6,083.36 6,086.09 66,066.3K
18:15 6,086.38 6,086.96 6,084.02 6,084.05 27,437.7K
18:16 6,084.58 6,085.09 6,084.12 6,084.21 15,728.5K
18:17 6,084.54 6,085.34 6,083.87 6,085.34 17,603.5K
18:18 6,086.27 6,088.24 6,086.27 6,088.24 29,989.6K
18:19 6,089.12 6,092.20 6,089.12 6,091.94 71,431.2K
18:20 6,091.97 6,093.39 6,091.97 6,093.39 66,094.5K
18:21 6,093.79 6,094.54 6,085.61 6,086.20 77,765.8K
18:22 6,086.12 6,087.59 6,085.92 6,087.59 44,940.3K
18:23 6,088.06 6,089.98 6,087.64 6,089.97 46,698.8K
18:24 6,090.90 6,092.95 6,090.41 6,092.95 52,935.8K
18:25 6,093.17 6,094.78 6,092.47 6,093.61 83,128.4K
18:26 6,095.33 6,096.05 6,090.46 6,090.72 59,222.2K
18:27 6,090.86 6,091.88 6,090.73 6,091.88 21,692.9K
18:28 6,092.56 6,094.47 6,092.56 6,094.47 16,683.1K
18:29 6,094.50 6,094.50 6,092.92 6,093.16 60,745.7K
18:30 6,093.04 6,094.48 6,093.04 6,093.66 28,851.6K
18:31 6,094.01 6,095.54 6,093.79 6,095.54 29,620.2K
18:32 6,097.04 6,098.04 6,095.23 6,095.28 41,110.4K
18:33 6,096.80 6,096.80 6,089.82 6,089.82 49,505.7K
18:34 6,089.11 6,089.11 6,087.25 6,087.25 60,546.7K
18:35 6,085.46 6,086.91 6,085.46 6,086.67 109,885.6K
18:36 6,087.01 6,087.11 6,086.15 6,086.28 31,354.7K
18:37 6,086.41 6,088.42 6,086.11 6,087.93 36,719.5K
18:38 6,088.48 6,089.90 6,088.48 6,089.55 57,184.5K
18:39 6,089.94 6,089.99 6,089.29 6,089.92 23,760.6K
18:40 6,089.27 6,089.27 6,089.27 6,089.27 3,004.3K
18:51 6,079.39 6,079.39 6,079.39 6,079.39 305,870.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible