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 6,129.99 6,200.39 6,129.99 6,200.39 122,518.6K
09:51 6,200.13 6,200.80 6,199.17 6,199.17 35,855.6K
09:52 6,199.36 6,199.80 6,198.95 6,199.21 38,101.6K
09:53 6,199.31 6,199.53 6,196.89 6,197.23 41,282.5K
09:54 6,198.21 6,199.52 6,197.82 6,199.52 32,875.0K
09:55 6,199.75 6,200.26 6,198.45 6,200.18 23,443.2K
09:56 6,200.01 6,201.14 6,199.41 6,200.50 29,550.0K
09:57 6,201.52 6,201.52 6,198.66 6,199.51 44,458.9K
09:58 6,200.04 6,201.26 6,199.50 6,201.00 28,832.5K
09:59 6,200.96 6,203.37 6,200.23 6,202.83 34,285.6K
10:00 6,202.83 6,209.99 6,202.04 6,209.99 101,878.3K
10:01 6,212.12 6,214.32 6,208.27 6,211.31 228,317.9K
10:02 6,214.66 6,214.66 6,200.38 6,200.38 360,652.4K
10:03 6,199.54 6,203.49 6,197.02 6,198.74 192,671.4K
10:04 6,195.56 6,197.37 6,193.21 6,193.21 200,846.8K
10:05 6,191.80 6,191.80 6,184.38 6,184.38 509,556.6K
10:06 6,184.37 6,196.60 6,184.37 6,193.67 398,207.7K
10:07 6,193.69 6,195.14 6,186.19 6,195.14 198,154.1K
10:08 6,194.58 6,201.34 6,192.57 6,200.75 190,846.6K
10:09 6,201.22 6,207.23 6,198.61 6,202.08 264,849.2K
10:10 6,203.48 6,204.05 6,197.10 6,197.10 97,086.1K
10:11 6,198.01 6,202.64 6,198.01 6,202.64 63,264.3K
10:12 6,202.75 6,202.75 6,199.62 6,199.87 51,813.0K
10:13 6,199.54 6,199.54 6,193.56 6,193.75 110,412.7K
10:14 6,194.78 6,196.39 6,194.55 6,196.39 77,331.5K
10:15 6,196.42 6,202.10 6,196.42 6,202.10 117,770.0K
10:16 6,202.55 6,209.09 6,200.10 6,207.58 388,152.7K
10:17 6,207.54 6,207.54 6,198.63 6,206.13 152,816.1K
10:18 6,205.82 6,210.44 6,205.82 6,210.44 92,130.2K
10:19 6,212.64 6,218.04 6,212.64 6,217.22 228,693.7K
10:20 6,217.11 6,220.98 6,216.18 6,219.56 197,888.2K
10:21 6,219.44 6,219.44 6,214.57 6,216.49 73,397.6K
10:22 6,216.51 6,221.01 6,216.27 6,221.01 87,147.4K
10:23 6,220.84 6,227.97 6,220.84 6,227.97 193,155.2K
10:24 6,229.13 6,229.29 6,223.62 6,223.62 213,049.9K
10:25 6,225.80 6,237.80 6,225.80 6,237.80 468,785.7K
10:26 6,238.50 6,238.93 6,235.06 6,235.06 314,843.5K
10:27 6,235.89 6,239.30 6,234.56 6,238.16 177,756.0K
10:28 6,239.38 6,239.38 6,235.43 6,237.02 201,126.7K
10:29 6,237.06 6,245.96 6,237.06 6,245.96 343,535.6K
10:30 6,246.78 6,252.64 6,246.78 6,252.64 482,460.8K
10:31 6,253.74 6,256.39 6,251.15 6,256.39 510,871.3K
10:32 6,257.46 6,262.94 6,257.46 6,262.94 666,854.7K
10:33 6,265.98 6,268.40 6,263.29 6,265.06 784,729.8K
10:34 6,267.56 6,268.33 6,264.73 6,264.73 420,126.8K
10:35 6,262.73 6,264.11 6,260.87 6,263.66 455,989.1K
10:36 6,265.93 6,271.33 6,265.93 6,268.17 370,078.0K
10:37 6,270.06 6,271.74 6,266.12 6,266.87 450,753.4K
10:38 6,268.13 6,270.18 6,264.79 6,269.07 318,549.5K
10:39 6,268.79 6,271.97 6,267.81 6,271.16 228,411.4K
10:40 6,271.13 6,271.13 6,262.04 6,263.63 362,913.6K
10:41 6,264.13 6,264.13 6,261.24 6,261.51 191,482.0K
10:42 6,261.78 6,270.61 6,261.78 6,264.81 223,182.7K
10:43 6,265.45 6,273.87 6,265.45 6,270.97 273,503.2K
10:44 6,271.30 6,271.30 6,267.90 6,268.59 146,484.5K
10:45 6,269.85 6,272.05 6,269.21 6,272.05 141,194.2K
10:46 6,272.42 6,278.03 6,271.64 6,275.44 312,508.5K
10:47 6,272.96 6,278.38 6,272.96 6,277.48 186,176.6K
10:48 6,277.18 6,278.09 6,273.51 6,273.51 240,529.2K
10:49 6,273.65 6,274.50 6,272.85 6,273.68 187,280.7K
10:50 6,274.16 6,274.16 6,269.95 6,270.42 203,758.4K
10:51 6,271.13 6,271.13 6,266.00 6,266.00 217,319.8K
10:52 6,265.91 6,273.55 6,264.80 6,272.84 330,299.2K
10:53 6,272.24 6,272.24 6,265.89 6,266.48 187,317.2K
10:54 6,266.20 6,266.91 6,261.95 6,261.95 171,315.2K
10:55 6,262.77 6,268.82 6,262.77 6,264.98 174,471.7K
10:56 6,264.06 6,264.18 6,261.71 6,262.50 134,518.1K
10:57 6,262.15 6,268.53 6,261.52 6,266.56 173,119.8K
10:58 6,265.54 6,265.54 6,262.63 6,262.63 125,886.2K
10:59 6,262.54 6,262.62 6,259.97 6,260.88 265,700.4K
11:00 6,264.12 6,267.79 6,264.12 6,267.79 131,812.3K
11:01 6,268.80 6,271.78 6,267.84 6,271.78 267,468.9K
11:02 6,273.62 6,273.62 6,270.89 6,271.26 212,896.0K
11:03 6,271.46 6,273.20 6,271.46 6,272.61 227,573.4K
11:04 6,272.15 6,272.33 6,269.92 6,269.92 139,336.3K
11:05 6,269.90 6,272.51 6,269.90 6,272.35 154,343.9K
11:06 6,273.74 6,275.23 6,271.72 6,275.23 135,706.1K
11:07 6,275.51 6,275.51 6,267.43 6,267.43 131,174.0K
11:08 6,267.56 6,268.54 6,265.36 6,265.36 139,071.0K
11:09 6,265.71 6,265.71 6,262.43 6,262.62 184,014.8K
11:10 6,263.65 6,264.21 6,262.73 6,262.80 98,477.7K
11:11 6,264.24 6,266.77 6,263.98 6,266.77 95,780.4K
11:12 6,267.88 6,268.03 6,266.15 6,266.67 147,552.7K
11:13 6,267.38 6,267.38 6,261.62 6,261.62 123,561.2K
11:14 6,262.54 6,263.08 6,259.53 6,259.77 121,771.8K
11:15 6,257.41 6,263.44 6,256.45 6,263.44 284,337.9K
11:16 6,263.29 6,265.42 6,263.10 6,265.42 85,022.8K
11:17 6,265.20 6,266.36 6,263.13 6,263.13 80,791.4K
11:18 6,263.30 6,264.17 6,262.24 6,263.65 75,154.1K
11:19 6,264.30 6,266.59 6,264.30 6,266.48 82,366.4K
11:20 6,266.27 6,266.90 6,263.51 6,263.52 112,501.3K
11:21 6,264.06 6,264.06 6,258.10 6,258.10 144,831.5K
11:22 6,258.25 6,258.65 6,256.72 6,258.65 141,324.4K
11:23 6,258.74 6,258.74 6,253.75 6,253.75 153,656.1K
11:24 6,253.82 6,253.99 6,252.28 6,252.70 142,822.5K
11:25 6,251.72 6,252.56 6,250.14 6,250.16 173,892.2K
11:26 6,249.10 6,249.88 6,245.93 6,245.93 176,880.7K
11:27 6,245.81 6,247.08 6,245.81 6,246.77 131,495.6K
11:28 6,250.30 6,250.83 6,249.05 6,250.83 179,198.8K
11:29 6,251.31 6,253.33 6,250.67 6,252.87 177,865.8K
11:30 6,253.20 6,262.29 6,253.20 6,262.12 232,470.3K
11:31 6,260.80 6,262.09 6,259.43 6,262.09 174,327.0K
11:32 6,261.98 6,261.98 6,257.67 6,258.16 89,610.0K
11:33 6,258.93 6,258.93 6,257.30 6,257.42 127,020.3K
11:34 6,258.48 6,261.80 6,258.42 6,260.26 145,305.7K
11:35 6,260.54 6,262.84 6,260.54 6,262.46 205,302.3K
11:36 6,263.24 6,264.03 6,262.99 6,263.69 130,231.5K
11:37 6,264.05 6,269.85 6,263.72 6,269.43 243,728.6K
11:38 6,270.08 6,274.34 6,270.08 6,274.24 282,862.5K
11:39 6,274.11 6,278.32 6,274.11 6,278.32 219,286.6K
11:40 6,278.26 6,278.50 6,270.78 6,271.68 175,772.0K
11:41 6,271.12 6,272.92 6,269.84 6,269.84 111,648.6K
11:42 6,270.32 6,274.27 6,270.32 6,274.27 84,321.4K
11:43 6,274.55 6,278.21 6,274.55 6,278.12 103,336.6K
11:44 6,277.39 6,277.92 6,276.29 6,276.36 99,809.9K
11:45 6,276.35 6,284.25 6,276.33 6,284.25 547,182.2K
11:46 6,283.11 6,285.88 6,283.11 6,284.83 224,670.3K
11:47 6,284.93 6,292.90 6,284.93 6,292.90 331,987.2K
11:48 6,293.43 6,295.83 6,292.64 6,295.56 378,919.1K
11:49 6,293.25 6,298.23 6,293.25 6,298.04 328,655.1K
11:50 6,297.93 6,297.93 6,288.21 6,288.90 253,027.6K
11:51 6,288.93 6,291.58 6,288.30 6,291.58 282,752.7K
11:52 6,292.49 6,294.37 6,291.72 6,291.88 199,614.9K
11:53 6,291.90 6,291.90 6,290.69 6,291.66 202,863.6K
11:54 6,291.22 6,293.85 6,291.22 6,293.85 156,311.1K
11:55 6,293.88 6,298.15 6,293.36 6,298.15 238,000.4K
11:56 6,294.84 6,296.55 6,294.84 6,296.05 148,371.2K
11:57 6,296.81 6,296.81 6,295.21 6,295.41 125,839.1K
11:58 6,294.50 6,295.60 6,294.31 6,295.40 262,147.7K
11:59 6,295.74 6,295.74 6,289.85 6,290.07 154,709.3K
12:00 6,290.86 6,294.46 6,290.86 6,293.76 165,799.4K
12:01 6,293.45 6,293.45 6,283.60 6,283.60 326,470.2K
12:02 6,284.79 6,284.79 6,283.24 6,284.58 166,453.2K
12:03 6,284.13 6,284.13 6,274.50 6,274.50 223,190.3K
12:04 6,276.07 6,279.87 6,276.07 6,277.92 186,995.9K
12:05 6,278.42 6,278.42 6,269.11 6,271.90 301,645.4K
12:06 6,271.84 6,278.02 6,271.84 6,278.02 100,256.4K
12:07 6,277.91 6,280.54 6,277.91 6,280.54 107,547.7K
12:08 6,282.73 6,285.33 6,282.73 6,283.70 143,906.0K
12:09 6,283.76 6,283.76 6,280.00 6,280.00 97,456.3K
12:10 6,280.81 6,284.45 6,280.81 6,281.60 96,230.7K
12:11 6,283.76 6,284.77 6,282.87 6,283.10 96,682.7K
12:12 6,281.97 6,282.29 6,277.52 6,278.91 75,068.9K
12:13 6,278.86 6,280.74 6,278.86 6,279.04 73,265.6K
12:14 6,278.71 6,278.90 6,278.42 6,278.85 53,245.0K
12:15 6,278.67 6,281.78 6,278.67 6,281.78 77,008.8K
12:16 6,282.08 6,284.56 6,281.66 6,284.40 78,445.4K
12:17 6,284.21 6,285.04 6,283.72 6,284.14 52,741.0K
12:18 6,284.14 6,284.56 6,280.79 6,280.79 104,555.3K
12:19 6,280.77 6,280.93 6,277.98 6,277.98 78,498.1K
12:20 6,278.17 6,279.65 6,277.90 6,278.28 131,146.6K
12:21 6,278.64 6,280.17 6,278.36 6,280.17 71,521.0K
12:22 6,280.06 6,281.84 6,280.06 6,281.84 61,881.3K
12:23 6,282.45 6,285.06 6,282.34 6,285.06 102,511.6K
12:24 6,285.03 6,286.47 6,284.51 6,286.16 106,152.0K
12:25 6,286.28 6,287.10 6,285.40 6,287.02 134,988.6K
12:26 6,286.76 6,286.76 6,284.35 6,284.35 124,649.6K
12:27 6,284.99 6,285.31 6,284.79 6,284.89 107,224.8K
12:28 6,284.90 6,285.38 6,284.30 6,284.30 105,165.1K
12:29 6,283.40 6,287.02 6,283.40 6,285.69 122,937.8K
12:30 6,286.10 6,288.68 6,286.10 6,288.68 103,290.0K
12:31 6,289.06 6,291.29 6,289.06 6,291.29 139,608.5K
12:32 6,291.08 6,292.33 6,289.62 6,291.16 308,926.4K
12:33 6,292.44 6,293.23 6,292.06 6,292.59 183,186.5K
12:34 6,291.41 6,291.61 6,289.28 6,289.58 153,877.0K
12:35 6,285.39 6,289.22 6,285.39 6,288.49 165,464.0K
12:36 6,288.17 6,290.78 6,288.17 6,290.35 138,666.1K
12:37 6,290.72 6,291.33 6,290.42 6,290.42 123,068.1K
12:38 6,290.49 6,291.47 6,289.21 6,289.21 129,993.4K
12:39 6,290.18 6,290.20 6,285.08 6,285.08 64,812.6K
12:40 6,284.27 6,284.96 6,281.14 6,281.43 171,197.5K
12:41 6,280.36 6,280.70 6,276.16 6,276.16 191,289.2K
12:42 6,276.12 6,277.48 6,272.59 6,272.59 117,473.4K
12:43 6,270.32 6,272.78 6,270.32 6,272.78 231,382.2K
12:44 6,271.47 6,271.69 6,266.04 6,266.61 233,448.1K
12:45 6,267.14 6,268.82 6,266.78 6,268.55 77,910.2K
12:46 6,268.44 6,268.64 6,267.47 6,268.02 82,614.5K
12:47 6,267.74 6,270.73 6,267.74 6,270.11 149,425.9K
12:48 6,271.31 6,272.74 6,270.76 6,272.74 76,030.8K
12:49 6,272.54 6,274.55 6,272.54 6,274.52 62,570.0K
12:50 6,274.45 6,274.48 6,270.24 6,270.59 106,685.1K
12:51 6,270.42 6,273.22 6,270.42 6,273.22 81,327.4K
12:52 6,273.62 6,273.62 6,269.95 6,270.14 93,465.8K
12:53 6,270.50 6,272.42 6,270.50 6,271.58 47,321.7K
12:54 6,272.74 6,272.80 6,271.62 6,272.80 53,221.1K
12:55 6,272.57 6,273.34 6,272.38 6,272.78 65,900.4K
12:56 6,272.61 6,272.61 6,267.63 6,267.63 72,471.5K
12:57 6,267.21 6,267.39 6,266.08 6,266.25 94,604.5K
12:58 6,266.63 6,268.18 6,266.19 6,267.00 73,208.9K
12:59 6,265.50 6,266.01 6,262.06 6,262.06 96,881.5K
13:00 6,260.60 6,265.08 6,260.60 6,264.36 140,622.9K
13:01 6,264.35 6,264.47 6,263.60 6,264.26 46,099.2K
13:02 6,264.14 6,264.22 6,263.22 6,263.94 61,800.1K
13:03 6,263.45 6,264.27 6,259.95 6,260.17 127,469.5K
13:04 6,260.29 6,260.29 6,258.28 6,258.28 107,269.8K
13:05 6,258.00 6,259.45 6,257.72 6,259.45 75,176.4K
13:06 6,259.46 6,260.67 6,258.45 6,258.45 36,207.8K
13:07 6,258.46 6,262.42 6,258.46 6,262.42 100,661.8K
13:08 6,262.82 6,265.50 6,262.66 6,264.58 80,180.1K
13:09 6,264.75 6,264.91 6,264.40 6,264.52 29,835.3K
13:10 6,264.85 6,265.00 6,262.01 6,262.01 48,288.0K
13:11 6,260.22 6,262.78 6,260.22 6,262.76 42,336.9K
13:12 6,263.11 6,263.11 6,260.24 6,261.15 61,060.1K
13:13 6,260.26 6,260.59 6,258.33 6,258.86 47,968.8K
13:14 6,259.04 6,259.28 6,257.49 6,259.23 52,588.3K
13:15 6,259.31 6,264.09 6,258.84 6,264.09 57,900.8K
13:16 6,263.93 6,265.43 6,263.46 6,265.25 40,617.1K
13:17 6,265.29 6,265.29 6,261.03 6,261.48 61,833.1K
13:18 6,261.33 6,261.59 6,259.39 6,259.39 34,462.5K
13:19 6,259.75 6,259.75 6,256.77 6,257.19 99,369.0K
13:20 6,257.20 6,257.20 6,255.02 6,255.19 61,455.0K
13:21 6,254.81 6,254.81 6,252.55 6,254.26 107,072.4K
13:22 6,255.31 6,258.32 6,255.31 6,257.84 57,358.9K
13:23 6,256.97 6,258.57 6,256.97 6,258.51 74,683.8K
13:24 6,258.17 6,259.60 6,258.10 6,259.56 70,179.6K
13:25 6,259.11 6,259.11 6,255.14 6,255.37 145,445.4K
13:26 6,255.31 6,256.88 6,254.54 6,254.54 149,202.7K
13:27 6,254.15 6,254.20 6,250.08 6,250.08 157,874.0K
13:28 6,249.02 6,249.02 6,244.26 6,244.48 262,911.4K
13:29 6,244.09 6,246.87 6,244.09 6,246.02 142,751.6K
13:30 6,246.21 6,249.41 6,246.07 6,248.70 72,625.8K
13:31 6,249.38 6,249.38 6,247.77 6,247.77 67,655.9K
13:32 6,247.87 6,247.87 6,243.90 6,243.90 174,775.0K
13:33 6,243.59 6,249.63 6,243.48 6,249.61 147,721.8K
13:34 6,250.06 6,252.95 6,249.80 6,251.20 186,707.2K
13:35 6,249.59 6,249.61 6,245.50 6,245.88 120,477.3K
13:36 6,246.56 6,248.95 6,246.56 6,247.33 108,658.6K
13:37 6,247.47 6,247.47 6,243.96 6,244.17 156,090.2K
13:38 6,243.57 6,244.47 6,243.21 6,243.59 96,703.4K
13:39 6,243.26 6,243.26 6,240.11 6,240.11 117,597.9K
13:40 6,239.03 6,239.39 6,237.41 6,238.43 366,065.6K
13:41 6,239.20 6,241.28 6,238.47 6,240.76 106,645.8K
13:42 6,241.75 6,243.11 6,241.75 6,241.85 101,217.2K
13:43 6,240.78 6,246.22 6,240.78 6,245.30 98,289.4K
13:44 6,246.65 6,246.92 6,244.21 6,244.21 71,166.7K
13:45 6,244.96 6,251.19 6,244.96 6,251.19 116,061.8K
13:46 6,251.28 6,254.41 6,250.95 6,254.11 68,207.9K
13:47 6,252.80 6,253.34 6,251.96 6,252.17 87,294.8K
13:48 6,252.59 6,254.37 6,252.16 6,254.37 73,159.2K
13:49 6,254.22 6,254.22 6,252.41 6,252.41 67,877.2K
13:50 6,252.15 6,253.50 6,252.02 6,253.50 58,754.0K
13:51 6,253.75 6,253.90 6,253.23 6,253.68 55,281.4K
13:52 6,253.96 6,255.56 6,253.75 6,255.56 67,696.3K
13:53 6,257.51 6,261.55 6,257.51 6,261.52 170,660.7K
13:54 6,261.58 6,262.26 6,259.56 6,259.56 129,536.7K
13:55 6,260.14 6,260.66 6,258.79 6,258.82 85,140.2K
13:56 6,259.32 6,259.32 6,258.39 6,258.39 72,836.0K
13:57 6,258.70 6,258.79 6,252.98 6,252.98 75,902.6K
13:58 6,252.60 6,252.91 6,250.64 6,250.64 111,542.6K
13:59 6,251.15 6,251.15 6,246.92 6,246.99 141,779.0K
14:00 6,247.49 6,247.49 6,243.53 6,243.53 96,318.9K
14:01 6,243.42 6,243.42 6,238.97 6,239.19 119,991.0K
14:02 6,239.18 6,239.20 6,234.76 6,235.34 179,784.0K
14:03 6,234.06 6,234.06 6,230.07 6,231.55 287,435.5K
14:04 6,231.07 6,231.75 6,229.62 6,231.51 99,977.0K
14:05 6,232.01 6,242.71 6,232.01 6,242.71 179,649.9K
14:06 6,247.96 6,248.03 6,244.45 6,247.81 231,797.9K
14:07 6,251.43 6,251.95 6,248.27 6,251.78 139,667.9K
14:08 6,251.73 6,254.06 6,250.05 6,253.43 95,177.8K
14:09 6,251.07 6,251.07 6,248.61 6,249.50 74,995.4K
14:10 6,249.83 6,258.35 6,249.70 6,255.56 121,706.4K
14:11 6,255.31 6,255.31 6,253.79 6,254.17 52,479.0K
14:12 6,255.07 6,265.29 6,255.07 6,264.94 261,927.1K
14:13 6,262.76 6,264.29 6,261.74 6,263.88 82,791.3K
14:14 6,264.79 6,269.83 6,264.62 6,267.86 164,554.4K
14:15 6,267.67 6,270.03 6,266.64 6,267.78 137,907.9K
14:16 6,266.96 6,267.79 6,261.97 6,266.61 100,024.3K
14:17 6,266.68 6,266.68 6,264.71 6,264.94 59,285.7K
14:18 6,265.81 6,265.81 6,259.05 6,259.08 208,035.5K
14:19 6,257.43 6,260.63 6,257.43 6,260.30 63,580.9K
14:20 6,259.42 6,268.71 6,258.54 6,268.21 113,009.8K
14:21 6,266.50 6,270.69 6,264.27 6,268.60 109,105.6K
14:22 6,268.00 6,268.00 6,260.43 6,260.54 52,604.1K
14:23 6,260.59 6,260.59 6,258.79 6,260.20 42,587.4K
14:24 6,259.95 6,259.95 6,257.11 6,259.03 43,648.6K
14:25 6,258.66 6,259.17 6,258.24 6,258.54 45,720.0K
14:26 6,258.01 6,269.21 6,258.01 6,269.21 90,342.3K
14:27 6,269.18 6,272.92 6,269.18 6,272.92 290,573.7K
14:28 6,273.33 6,273.33 6,268.99 6,268.99 183,576.4K
14:29 6,269.00 6,269.24 6,268.23 6,268.76 71,880.2K
14:30 6,266.58 6,266.58 6,263.94 6,264.12 71,357.0K
14:31 6,264.23 6,271.95 6,264.23 6,270.33 89,623.2K
14:32 6,270.43 6,274.86 6,270.43 6,273.33 187,728.4K
14:33 6,273.81 6,273.81 6,270.04 6,270.04 206,804.1K
14:34 6,270.66 6,273.46 6,270.66 6,270.74 130,546.1K
14:35 6,270.58 6,271.98 6,268.01 6,268.01 90,743.1K
14:36 6,267.46 6,270.09 6,265.53 6,270.09 60,830.4K
14:37 6,267.85 6,270.93 6,267.42 6,270.82 68,376.7K
14:38 6,271.23 6,271.66 6,268.35 6,269.10 101,279.4K
14:39 6,269.06 6,272.25 6,268.76 6,271.90 86,036.3K
14:40 6,271.53 6,274.61 6,271.53 6,274.61 82,550.6K
14:41 6,274.45 6,274.47 6,273.72 6,273.90 48,456.4K
14:42 6,273.64 6,275.20 6,273.64 6,274.48 73,167.6K
14:43 6,274.36 6,275.11 6,271.61 6,272.05 146,213.3K
14:44 6,272.02 6,272.02 6,270.07 6,270.50 46,190.9K
14:45 6,269.91 6,270.01 6,267.19 6,267.25 71,489.2K
14:46 6,267.29 6,267.31 6,265.09 6,265.09 56,965.9K
14:47 6,264.35 6,264.40 6,263.24 6,264.27 84,832.7K
14:48 6,264.41 6,265.11 6,260.06 6,260.06 101,166.1K
14:49 6,259.94 6,259.94 6,255.72 6,256.78 127,268.0K
14:50 6,256.60 6,256.85 6,252.13 6,254.80 101,155.1K
14:51 6,254.11 6,256.24 6,253.63 6,256.24 112,227.5K
14:52 6,254.99 6,255.17 6,253.53 6,253.54 79,799.1K
14:53 6,254.27 6,255.27 6,254.21 6,254.49 43,531.3K
14:54 6,253.84 6,260.37 6,253.84 6,260.37 95,345.1K
14:55 6,260.27 6,260.27 6,257.52 6,258.74 44,246.5K
14:56 6,258.58 6,259.93 6,257.92 6,259.93 107,775.2K
14:57 6,261.08 6,264.47 6,261.08 6,263.50 124,078.6K
14:58 6,263.47 6,263.47 6,258.01 6,259.15 62,119.3K
14:59 6,259.57 6,260.05 6,258.40 6,258.76 50,459.8K
15:00 6,258.62 6,259.33 6,256.80 6,256.80 74,521.5K
15:01 6,257.25 6,263.13 6,257.25 6,263.13 66,205.4K
15:02 6,262.57 6,262.64 6,258.30 6,258.39 76,269.1K
15:03 6,258.28 6,258.28 6,256.42 6,257.72 59,893.7K
15:04 6,258.12 6,258.12 6,252.97 6,252.97 64,293.6K
15:05 6,252.06 6,252.84 6,251.66 6,251.66 107,287.9K
15:06 6,251.00 6,251.34 6,249.25 6,251.17 119,784.9K
15:07 6,250.56 6,255.75 6,250.48 6,255.16 121,653.5K
15:08 6,254.83 6,260.03 6,254.27 6,259.31 103,451.8K
15:09 6,259.32 6,259.32 6,255.44 6,255.49 102,490.0K
15:10 6,257.60 6,263.08 6,257.60 6,263.08 213,076.7K
15:11 6,263.51 6,264.75 6,263.33 6,263.78 410,574.0K
15:12 6,264.16 6,264.34 6,259.28 6,259.91 193,156.4K
15:13 6,259.82 6,260.21 6,258.45 6,258.45 105,399.6K
15:14 6,258.02 6,258.02 6,253.85 6,254.19 189,226.8K
15:15 6,255.47 6,256.32 6,255.47 6,255.53 142,266.5K
15:16 6,258.46 6,261.77 6,258.43 6,261.77 185,428.8K
15:17 6,263.96 6,263.96 6,262.65 6,263.30 107,267.1K
15:18 6,262.96 6,265.99 6,261.77 6,265.35 143,585.9K
15:19 6,265.44 6,265.44 6,261.50 6,261.96 73,342.1K
15:20 6,262.20 6,262.90 6,261.24 6,261.24 81,459.3K
15:21 6,261.02 6,261.04 6,258.82 6,258.93 79,061.4K
15:22 6,258.46 6,258.75 6,256.83 6,256.83 85,192.0K
15:23 6,256.67 6,256.67 6,250.32 6,250.73 169,607.9K
15:24 6,250.35 6,252.46 6,249.58 6,252.46 162,523.8K
15:25 6,253.64 6,254.97 6,252.38 6,252.62 96,909.7K
15:26 6,253.01 6,254.13 6,249.45 6,249.45 91,735.3K
15:27 6,249.30 6,249.69 6,247.07 6,247.30 136,150.5K
15:28 6,247.39 6,247.39 6,245.68 6,245.90 130,830.7K
15:29 6,245.60 6,245.81 6,243.61 6,244.38 124,391.3K
15:30 6,243.99 6,244.83 6,243.79 6,244.25 99,358.0K
15:31 6,244.08 6,248.82 6,243.96 6,248.82 209,999.0K
15:32 6,249.33 6,253.01 6,249.33 6,250.99 108,914.2K
15:33 6,249.66 6,249.66 6,247.01 6,247.01 61,503.3K
15:34 6,247.06 6,248.29 6,246.31 6,248.29 70,862.6K
15:35 6,249.46 6,251.12 6,249.10 6,249.10 66,404.9K
15:36 6,250.67 6,251.92 6,249.70 6,251.31 55,184.9K
15:37 6,251.28 6,251.28 6,246.93 6,246.93 48,903.1K
15:38 6,246.71 6,250.25 6,246.16 6,249.35 95,105.2K
15:39 6,248.97 6,254.52 6,248.43 6,254.31 94,106.2K
15:40 6,253.66 6,253.66 6,249.55 6,249.55 61,870.5K
15:41 6,249.97 6,249.97 6,247.42 6,247.42 38,725.1K
15:42 6,247.24 6,247.24 6,244.73 6,244.73 154,516.9K
15:43 6,245.35 6,246.80 6,243.46 6,243.69 116,479.0K
15:44 6,243.13 6,243.65 6,240.12 6,241.91 194,926.7K
15:45 6,241.64 6,245.16 6,241.39 6,244.14 80,363.4K
15:46 6,244.94 6,246.17 6,242.10 6,244.97 89,099.9K
15:47 6,245.91 6,245.91 6,243.45 6,243.45 57,351.1K
15:48 6,243.34 6,243.34 6,240.43 6,240.63 84,567.5K
15:49 6,238.94 6,239.57 6,237.56 6,238.41 131,083.0K
15:50 6,238.61 6,243.13 6,238.45 6,242.75 96,798.3K
15:51 6,242.39 6,243.36 6,242.11 6,242.55 47,786.8K
15:52 6,243.12 6,249.96 6,243.12 6,245.82 140,228.5K
15:53 6,245.97 6,247.88 6,244.35 6,245.48 60,432.3K
15:54 6,245.24 6,247.45 6,244.98 6,245.59 54,301.4K
15:55 6,244.69 6,244.69 6,241.66 6,241.66 75,320.8K
15:56 6,244.09 6,247.66 6,244.09 6,246.65 93,873.7K
15:57 6,247.53 6,249.32 6,245.65 6,246.25 52,926.0K
15:58 6,245.87 6,246.71 6,244.47 6,246.71 64,619.6K
15:59 6,247.52 6,251.12 6,247.39 6,250.72 81,218.2K
16:00 6,250.97 6,254.29 6,250.97 6,252.95 232,955.5K
16:01 6,253.11 6,253.11 6,251.51 6,251.51 62,936.5K
16:02 6,250.55 6,250.55 6,248.00 6,248.68 58,487.0K
16:03 6,248.44 6,249.39 6,248.24 6,249.39 35,603.0K
16:04 6,249.00 6,251.58 6,249.00 6,251.57 103,363.3K
16:05 6,252.09 6,254.23 6,252.09 6,253.42 83,277.8K
16:06 6,253.52 6,254.43 6,253.33 6,254.43 106,084.9K
16:07 6,255.64 6,257.32 6,255.27 6,257.10 126,537.7K
16:08 6,258.90 6,258.90 6,257.22 6,257.69 72,345.6K
16:09 6,256.63 6,256.85 6,255.16 6,255.32 96,459.1K
16:10 6,255.01 6,255.87 6,254.79 6,255.31 52,899.6K
16:11 6,255.63 6,256.70 6,255.02 6,255.02 84,233.2K
16:12 6,255.18 6,255.18 6,254.04 6,254.98 81,260.2K
16:13 6,255.42 6,255.77 6,254.99 6,254.99 44,286.8K
16:14 6,254.73 6,254.73 6,253.86 6,253.86 36,126.4K
16:15 6,254.05 6,255.31 6,252.71 6,252.71 160,675.9K
16:16 6,252.89 6,253.39 6,250.72 6,250.89 304,291.1K
16:17 6,250.44 6,251.36 6,250.44 6,251.30 64,765.6K
16:18 6,251.46 6,251.46 6,247.84 6,247.84 152,616.7K
16:19 6,248.31 6,249.27 6,247.52 6,247.52 107,264.1K
16:20 6,246.87 6,247.31 6,246.62 6,246.62 75,565.5K
16:21 6,246.96 6,246.96 6,243.57 6,243.72 66,358.7K
16:22 6,243.45 6,245.33 6,243.45 6,245.33 101,698.2K
16:23 6,245.57 6,247.83 6,245.17 6,247.83 133,250.4K
16:24 6,247.48 6,247.49 6,246.08 6,246.25 95,852.0K
16:25 6,246.61 6,250.88 6,246.28 6,250.88 137,205.6K
16:26 6,250.61 6,250.71 6,248.55 6,248.55 95,536.0K
16:27 6,248.45 6,249.79 6,248.45 6,249.00 105,115.8K
16:28 6,248.74 6,249.71 6,248.42 6,249.71 72,560.7K
16:29 6,251.10 6,253.81 6,250.53 6,253.25 91,043.5K
16:30 6,253.32 6,260.50 6,253.32 6,260.50 307,165.5K
16:31 6,262.58 6,263.69 6,261.97 6,262.57 244,085.5K
16:32 6,261.22 6,261.83 6,261.20 6,261.44 70,131.3K
16:33 6,261.47 6,264.76 6,261.47 6,264.55 132,623.5K
16:34 6,264.88 6,268.13 6,264.88 6,268.13 292,508.5K
16:35 6,267.74 6,270.84 6,267.29 6,270.84 364,086.0K
16:36 6,271.29 6,274.19 6,271.17 6,274.19 514,074.0K
16:37 6,275.28 6,275.28 6,270.72 6,270.72 310,873.5K
16:38 6,270.89 6,270.89 6,265.64 6,265.64 236,458.3K
16:39 6,272.90 6,272.90 6,269.15 6,271.64 218,570.1K
16:40 6,270.85 6,276.04 6,270.85 6,274.49 217,130.0K
16:41 6,274.42 6,277.88 6,274.42 6,276.90 366,837.5K
16:42 6,277.11 6,279.43 6,277.11 6,279.19 193,834.9K
16:43 6,279.74 6,280.41 6,278.70 6,278.70 145,602.3K
16:44 6,277.87 6,283.19 6,277.87 6,282.67 275,481.8K
16:45 6,282.36 6,282.36 6,278.66 6,278.66 169,619.7K
16:46 6,279.27 6,280.14 6,276.39 6,276.39 233,415.2K
16:47 6,277.07 6,277.07 6,272.05 6,272.05 135,043.0K
16:48 6,270.62 6,270.62 6,268.83 6,269.54 132,732.3K
16:49 6,270.75 6,271.75 6,269.36 6,269.81 82,646.7K
16:50 6,269.66 6,272.60 6,269.66 6,272.49 75,404.0K
16:51 6,276.69 6,276.69 6,271.89 6,271.89 107,941.8K
16:52 6,272.22 6,272.22 6,268.31 6,268.58 69,043.6K
16:53 6,268.60 6,270.54 6,268.58 6,270.25 96,343.7K
16:54 6,269.18 6,269.21 6,267.88 6,268.70 73,564.2K
16:55 6,269.17 6,273.36 6,269.17 6,273.18 87,732.9K
16:56 6,273.90 6,277.30 6,273.90 6,277.30 163,413.1K
16:57 6,276.81 6,276.90 6,276.27 6,276.27 76,347.7K
16:58 6,277.50 6,278.33 6,277.50 6,277.73 73,069.6K
16:59 6,277.44 6,278.83 6,277.31 6,278.20 44,354.4K
17:00 6,278.26 6,278.44 6,274.60 6,274.62 69,554.5K
17:01 6,274.86 6,274.86 6,272.60 6,272.60 55,421.2K
17:02 6,272.58 6,272.58 6,271.74 6,272.17 42,011.2K
17:03 6,272.12 6,274.61 6,271.94 6,274.61 62,228.0K
17:04 6,274.54 6,275.60 6,272.52 6,272.52 114,341.4K
17:05 6,273.27 6,274.86 6,272.84 6,273.48 82,914.0K
17:06 6,274.04 6,274.49 6,273.20 6,273.56 63,223.2K
17:07 6,273.37 6,273.43 6,271.83 6,271.83 25,402.6K
17:08 6,271.96 6,271.96 6,265.25 6,265.29 143,468.8K
17:09 6,265.07 6,265.94 6,263.58 6,265.94 114,963.6K
17:10 6,265.43 6,266.15 6,263.95 6,264.24 136,461.9K
17:11 6,264.32 6,266.53 6,264.26 6,265.10 77,080.7K
17:12 6,264.76 6,268.99 6,264.76 6,268.03 54,332.9K
17:13 6,267.18 6,267.64 6,266.42 6,267.28 57,381.2K
17:14 6,270.91 6,273.29 6,270.91 6,273.10 132,196.7K
17:15 6,271.60 6,271.60 6,268.50 6,268.56 40,229.0K
17:16 6,269.24 6,273.30 6,269.24 6,271.81 77,773.9K
17:17 6,271.25 6,271.25 6,265.77 6,265.90 69,021.1K
17:18 6,265.99 6,267.14 6,265.98 6,266.17 44,588.7K
17:19 6,266.04 6,266.04 6,265.13 6,265.56 47,236.5K
17:20 6,266.74 6,267.68 6,266.74 6,267.68 79,670.3K
17:21 6,267.45 6,267.90 6,265.39 6,266.19 82,029.9K
17:22 6,268.37 6,268.37 6,264.79 6,264.79 92,827.1K
17:23 6,266.82 6,266.82 6,264.21 6,264.21 93,220.8K
17:24 6,264.42 6,264.47 6,261.36 6,261.43 104,510.4K
17:25 6,262.70 6,263.21 6,260.07 6,260.25 61,740.6K
17:26 6,259.96 6,260.02 6,256.36 6,257.03 151,863.7K
17:27 6,257.66 6,259.34 6,256.76 6,256.76 96,656.2K
17:28 6,256.93 6,258.19 6,256.93 6,257.80 52,941.2K
17:29 6,257.88 6,258.07 6,257.30 6,257.37 42,220.0K
17:30 6,257.96 6,257.98 6,256.70 6,257.71 114,577.0K
17:31 6,257.89 6,261.28 6,257.89 6,261.28 80,636.8K
17:32 6,265.25 6,266.63 6,264.87 6,266.55 63,199.9K
17:33 6,265.41 6,265.83 6,262.02 6,262.02 70,368.6K
17:34 6,260.59 6,260.79 6,258.59 6,258.70 63,643.3K
17:35 6,257.68 6,258.92 6,257.10 6,258.51 128,347.4K
17:36 6,259.53 6,260.81 6,259.53 6,259.64 51,534.6K
17:37 6,260.32 6,260.68 6,259.10 6,259.89 56,330.9K
17:38 6,260.33 6,260.74 6,257.96 6,257.96 54,785.4K
17:39 6,258.42 6,258.42 6,256.35 6,256.35 47,532.6K
17:40 6,256.38 6,257.93 6,255.65 6,257.48 93,584.0K
17:41 6,258.59 6,261.32 6,258.51 6,260.80 49,385.5K
17:42 6,261.15 6,261.15 6,259.86 6,260.12 51,069.4K
17:43 6,260.60 6,260.92 6,256.87 6,257.13 48,747.8K
17:44 6,257.78 6,259.13 6,257.43 6,257.43 29,065.0K
17:45 6,257.42 6,258.27 6,256.53 6,258.27 46,096.9K
17:46 6,258.21 6,259.46 6,258.21 6,258.35 38,630.0K
17:47 6,258.14 6,258.42 6,256.13 6,256.66 41,478.7K
17:48 6,257.09 6,260.28 6,257.09 6,258.94 72,730.8K
17:49 6,259.61 6,259.61 6,257.76 6,258.39 49,465.1K
17:50 6,258.73 6,258.92 6,257.32 6,257.75 27,009.8K
17:51 6,257.91 6,262.13 6,257.91 6,261.59 59,366.5K
17:52 6,262.13 6,266.91 6,262.13 6,266.91 90,591.2K
17:53 6,267.05 6,268.84 6,264.92 6,264.92 81,578.9K
17:54 6,264.58 6,265.71 6,264.58 6,265.71 41,056.0K
17:55 6,266.98 6,270.30 6,266.98 6,270.18 123,198.8K
17:56 6,269.31 6,269.93 6,269.01 6,269.93 85,640.9K
17:57 6,269.13 6,271.17 6,269.13 6,270.60 95,114.3K
17:58 6,271.41 6,271.94 6,270.00 6,270.00 79,797.2K
17:59 6,270.27 6,271.10 6,269.76 6,269.76 112,431.1K
18:00 6,270.35 6,272.11 6,270.03 6,270.03 53,119.1K
18:01 6,270.48 6,270.48 6,268.43 6,268.43 67,022.7K
18:02 6,269.19 6,269.19 6,268.06 6,268.06 48,662.7K
18:03 6,268.45 6,268.45 6,267.57 6,267.57 40,088.4K
18:04 6,266.82 6,266.82 6,265.77 6,265.97 45,970.6K
18:05 6,265.86 6,266.57 6,265.60 6,266.57 67,408.2K
18:06 6,266.80 6,269.58 6,266.80 6,269.58 73,847.7K
18:07 6,271.25 6,271.52 6,270.22 6,270.69 112,071.1K
18:08 6,270.52 6,271.71 6,269.68 6,271.35 103,367.7K
18:09 6,272.18 6,272.21 6,270.82 6,270.82 62,281.0K
18:10 6,271.18 6,271.18 6,267.50 6,267.50 102,937.0K
18:11 6,268.70 6,270.75 6,268.39 6,270.75 142,006.2K
18:12 6,270.51 6,274.41 6,270.51 6,274.26 146,480.4K
18:13 6,273.50 6,285.99 6,272.99 6,285.81 410,071.1K
18:14 6,285.91 6,288.23 6,283.18 6,284.20 271,317.3K
18:15 6,283.78 6,286.51 6,283.78 6,285.93 158,712.8K
18:16 6,285.09 6,285.51 6,284.62 6,285.17 109,039.9K
18:17 6,284.08 6,285.61 6,281.22 6,283.02 148,100.2K
18:18 6,283.10 6,283.31 6,281.88 6,282.13 30,112.0K
18:19 6,281.96 6,282.35 6,278.13 6,278.13 100,303.4K
18:20 6,278.51 6,280.35 6,278.12 6,279.03 96,366.0K
18:21 6,278.53 6,278.99 6,277.26 6,278.65 59,787.1K
18:22 6,278.06 6,278.28 6,275.93 6,275.93 61,512.5K
18:23 6,275.49 6,280.07 6,274.77 6,278.46 134,850.4K
18:24 6,278.30 6,280.94 6,277.43 6,280.80 61,071.6K
18:25 6,280.96 6,283.48 6,280.96 6,281.78 108,779.9K
18:26 6,280.83 6,280.91 6,279.02 6,279.10 56,729.6K
18:27 6,279.27 6,279.58 6,277.32 6,279.24 88,232.3K
18:28 6,278.92 6,280.49 6,278.92 6,280.49 81,651.7K
18:29 6,280.24 6,280.24 6,278.59 6,278.95 64,626.5K
18:30 6,280.12 6,281.66 6,279.71 6,281.66 80,094.8K
18:31 6,280.34 6,281.69 6,280.18 6,280.40 44,525.3K
18:32 6,280.66 6,284.40 6,280.66 6,284.40 141,739.5K
18:33 6,284.82 6,285.36 6,284.42 6,284.94 98,809.0K
18:34 6,285.06 6,285.06 6,282.33 6,283.07 125,199.8K
18:35 6,283.37 6,284.48 6,283.03 6,283.49 81,579.6K
18:36 6,283.30 6,284.13 6,281.90 6,281.90 62,897.9K
18:37 6,281.03 6,281.78 6,280.29 6,281.60 123,474.1K
18:38 6,281.78 6,284.01 6,281.66 6,283.55 117,660.3K
18:39 6,285.31 6,289.36 6,285.31 6,289.36 187,456.6K
18:40 6,289.98 6,289.98 6,289.98 6,289.98 79,706.8K
18:51 6,298.54 6,298.54 6,298.54 6,298.54 848,072.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible