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 6,284.14 6,289.14 6,283.58 6,287.69 39,346.0K
09:51 6,287.22 6,287.73 6,286.97 6,287.52 23,730.1K
09:52 6,287.55 6,287.55 6,286.79 6,287.46 25,890.0K
09:53 6,287.06 6,288.70 6,286.98 6,288.63 51,476.9K
09:54 6,288.41 6,288.68 6,287.37 6,287.37 31,906.6K
09:55 6,286.95 6,287.97 6,286.73 6,287.80 35,509.6K
09:56 6,288.83 6,288.83 6,285.21 6,285.98 65,017.6K
09:57 6,285.91 6,288.16 6,285.84 6,288.04 37,957.5K
09:58 6,287.99 6,289.99 6,287.99 6,289.53 55,582.8K
09:59 6,289.70 6,290.33 6,288.62 6,289.74 25,130.6K
10:00 6,289.91 6,291.94 6,284.66 6,291.94 102,846.3K
10:01 6,292.87 6,293.85 6,286.08 6,293.85 93,703.7K
10:02 6,294.66 6,299.20 6,291.27 6,291.75 139,312.9K
10:03 6,290.24 6,294.11 6,286.56 6,292.55 176,885.6K
10:04 6,291.31 6,295.35 6,290.52 6,294.38 68,699.3K
10:05 6,294.90 6,296.31 6,294.27 6,295.41 127,380.6K
10:06 6,293.49 6,300.87 6,293.49 6,300.87 191,904.1K
10:07 6,300.51 6,301.43 6,299.63 6,301.39 147,256.2K
10:08 6,303.94 6,305.96 6,301.52 6,301.52 218,710.6K
10:09 6,301.27 6,305.88 6,299.61 6,299.98 115,237.6K
10:10 6,300.09 6,301.13 6,297.72 6,300.97 78,708.4K
10:11 6,301.21 6,301.21 6,287.04 6,287.29 191,358.2K
10:12 6,286.67 6,290.88 6,285.73 6,287.73 123,218.7K
10:13 6,287.41 6,288.62 6,283.35 6,288.62 123,879.2K
10:14 6,286.87 6,286.87 6,282.51 6,282.51 99,040.6K
10:15 6,281.82 6,284.52 6,280.54 6,284.52 145,342.3K
10:16 6,283.85 6,284.50 6,281.96 6,281.96 142,769.2K
10:17 6,278.67 6,279.79 6,278.18 6,279.41 164,690.5K
10:18 6,279.58 6,279.58 6,276.55 6,277.41 254,349.9K
10:19 6,277.72 6,277.72 6,272.97 6,273.74 207,300.8K
10:20 6,273.78 6,273.78 6,269.92 6,271.04 174,725.3K
10:21 6,270.72 6,270.72 6,268.38 6,268.53 149,620.1K
10:22 6,268.09 6,276.91 6,268.09 6,273.57 182,880.4K
10:23 6,272.87 6,277.69 6,272.01 6,277.69 128,907.4K
10:24 6,277.42 6,281.08 6,277.42 6,281.08 166,803.3K
10:25 6,279.90 6,280.06 6,274.53 6,274.85 115,852.2K
10:26 6,276.01 6,276.01 6,271.65 6,271.65 88,543.1K
10:27 6,272.14 6,273.01 6,271.13 6,273.01 69,810.5K
10:28 6,276.84 6,281.83 6,275.98 6,281.56 179,778.8K
10:29 6,281.83 6,285.38 6,278.62 6,284.79 131,916.2K
10:30 6,284.85 6,290.20 6,284.69 6,288.69 112,589.5K
10:31 6,289.94 6,295.52 6,289.94 6,291.40 124,748.6K
10:32 6,291.58 6,292.07 6,289.84 6,290.23 62,944.0K
10:33 6,289.08 6,289.08 6,282.20 6,282.20 70,786.2K
10:34 6,281.36 6,284.65 6,281.24 6,284.65 64,875.9K
10:35 6,285.58 6,285.58 6,276.28 6,277.16 107,542.5K
10:36 6,277.09 6,279.32 6,274.34 6,274.81 151,419.9K
10:37 6,275.15 6,275.50 6,273.84 6,274.24 74,910.2K
10:38 6,275.12 6,275.12 6,270.09 6,270.09 66,594.0K
10:39 6,270.72 6,274.16 6,270.72 6,274.16 45,721.4K
10:40 6,273.86 6,273.86 6,271.71 6,273.34 44,698.7K
10:41 6,273.10 6,284.23 6,272.60 6,283.62 170,558.2K
10:42 6,283.97 6,288.18 6,282.51 6,283.27 98,026.4K
10:43 6,282.78 6,288.64 6,282.59 6,288.22 205,891.6K
10:44 6,288.81 6,288.86 6,283.88 6,283.88 56,460.3K
10:45 6,283.37 6,288.69 6,283.37 6,288.69 48,406.3K
10:46 6,289.07 6,298.05 6,289.07 6,298.05 172,266.1K
10:47 6,296.30 6,296.30 6,290.18 6,290.50 76,212.2K
10:48 6,290.71 6,293.28 6,286.08 6,286.08 83,725.7K
10:49 6,287.57 6,287.57 6,282.19 6,282.34 78,491.7K
10:50 6,282.10 6,283.05 6,281.92 6,283.05 47,660.7K
10:51 6,283.49 6,287.54 6,283.49 6,283.63 37,578.3K
10:52 6,283.78 6,285.72 6,283.78 6,285.28 24,271.5K
10:53 6,285.32 6,286.02 6,284.39 6,284.39 47,494.1K
10:54 6,284.01 6,284.01 6,282.64 6,283.18 38,515.0K
10:55 6,283.30 6,284.67 6,283.30 6,283.35 39,571.0K
10:56 6,283.44 6,284.29 6,282.25 6,283.69 66,903.0K
10:57 6,283.37 6,284.42 6,283.37 6,284.42 24,466.5K
10:58 6,284.34 6,284.48 6,283.73 6,283.78 25,884.2K
10:59 6,284.15 6,285.37 6,283.31 6,285.37 26,894.2K
11:00 6,285.15 6,288.68 6,284.30 6,288.68 93,794.1K
11:01 6,289.67 6,290.93 6,288.80 6,290.22 63,392.2K
11:02 6,292.70 6,298.50 6,292.70 6,298.50 93,316.1K
11:03 6,297.45 6,297.74 6,292.91 6,292.91 61,340.0K
11:04 6,291.40 6,297.04 6,290.64 6,297.04 40,827.9K
11:05 6,296.90 6,296.90 6,291.61 6,292.00 20,356.8K
11:06 6,292.42 6,292.42 6,289.45 6,290.77 42,076.6K
11:07 6,290.85 6,299.37 6,290.85 6,299.37 45,472.8K
11:08 6,298.46 6,298.46 6,294.42 6,296.44 20,370.5K
11:09 6,296.81 6,302.94 6,296.81 6,302.94 100,618.0K
11:10 6,304.41 6,304.41 6,299.71 6,300.49 89,266.8K
11:11 6,301.48 6,305.73 6,301.48 6,304.76 234,601.4K
11:12 6,304.93 6,319.77 6,304.93 6,319.67 475,216.7K
11:13 6,320.62 6,324.57 6,316.57 6,318.63 279,647.3K
11:14 6,319.99 6,319.99 6,314.70 6,315.25 119,166.1K
11:15 6,316.53 6,321.17 6,316.07 6,320.91 109,697.5K
11:16 6,321.60 6,323.10 6,316.41 6,316.41 105,442.9K
11:17 6,315.73 6,316.97 6,313.64 6,315.66 112,040.3K
11:18 6,315.75 6,316.16 6,312.09 6,313.21 70,769.0K
11:19 6,313.34 6,313.93 6,311.59 6,313.93 79,224.3K
11:20 6,314.00 6,316.10 6,312.76 6,316.10 57,216.4K
11:21 6,316.01 6,316.58 6,315.24 6,316.11 90,062.5K
11:22 6,316.60 6,316.69 6,315.11 6,315.11 51,872.7K
11:23 6,315.48 6,318.38 6,315.17 6,318.38 113,638.4K
11:24 6,322.78 6,329.84 6,322.66 6,327.67 252,246.8K
11:25 6,328.05 6,328.18 6,325.21 6,326.21 111,891.7K
11:26 6,325.12 6,328.00 6,324.53 6,328.00 110,087.2K
11:27 6,328.21 6,328.21 6,325.72 6,326.13 73,742.5K
11:28 6,325.88 6,331.48 6,325.88 6,329.61 180,990.1K
11:29 6,329.21 6,329.45 6,325.77 6,325.77 117,858.1K
11:30 6,327.31 6,330.02 6,327.31 6,327.84 125,131.1K
11:31 6,328.16 6,328.16 6,323.44 6,323.90 119,974.9K
11:32 6,324.21 6,324.21 6,320.41 6,320.70 107,303.0K
11:33 6,320.03 6,320.03 6,317.61 6,319.57 167,248.8K
11:34 6,319.29 6,320.15 6,318.52 6,319.25 86,199.4K
11:35 6,319.02 6,320.15 6,317.28 6,320.15 165,000.1K
11:36 6,321.05 6,324.56 6,321.05 6,323.51 169,234.6K
11:37 6,321.79 6,321.84 6,319.53 6,320.26 78,449.9K
11:38 6,320.03 6,323.52 6,319.54 6,323.52 99,582.2K
11:39 6,322.53 6,323.25 6,321.15 6,323.20 73,956.9K
11:40 6,322.94 6,322.94 6,320.82 6,320.82 64,009.3K
11:41 6,322.36 6,324.56 6,321.80 6,324.56 162,295.3K
11:42 6,324.52 6,326.15 6,324.09 6,324.82 55,094.7K
11:43 6,325.02 6,325.02 6,320.90 6,322.14 67,616.8K
11:44 6,322.11 6,323.94 6,321.65 6,323.58 31,251.5K
11:45 6,323.80 6,323.80 6,321.64 6,323.45 69,966.5K
11:46 6,323.48 6,323.48 6,320.52 6,320.52 69,344.5K
11:47 6,320.41 6,320.41 6,319.13 6,319.24 87,768.5K
11:48 6,320.34 6,321.02 6,319.14 6,321.02 91,484.4K
11:49 6,322.52 6,325.94 6,322.52 6,323.84 164,272.6K
11:50 6,323.79 6,323.79 6,320.49 6,321.36 58,470.1K
11:51 6,321.35 6,321.39 6,320.33 6,320.33 41,649.3K
11:52 6,320.30 6,320.40 6,318.33 6,319.56 98,786.7K
11:53 6,319.17 6,319.17 6,315.83 6,316.26 122,172.0K
11:54 6,316.65 6,318.53 6,315.76 6,318.53 80,430.8K
11:55 6,318.28 6,318.28 6,316.94 6,317.42 51,868.1K
11:56 6,317.12 6,323.52 6,317.12 6,323.52 153,505.0K
11:57 6,324.82 6,340.28 6,324.82 6,340.28 839,979.0K
11:58 6,342.12 6,345.21 6,339.43 6,341.19 572,567.9K
11:59 6,343.13 6,347.06 6,343.13 6,346.72 315,447.9K
12:00 6,348.28 6,348.28 6,342.75 6,342.91 248,441.2K
12:01 6,341.51 6,343.70 6,339.56 6,343.53 284,807.2K
12:02 6,347.18 6,357.85 6,347.18 6,357.85 651,777.0K
12:03 6,361.33 6,362.78 6,360.99 6,362.78 915,548.2K
12:04 6,362.97 6,366.42 6,362.97 6,366.42 481,822.0K
12:05 6,364.76 6,367.85 6,364.76 6,367.85 370,697.3K
12:06 6,367.49 6,378.94 6,367.49 6,378.81 993,996.4K
12:07 6,378.36 6,380.18 6,377.07 6,380.18 649,819.6K
12:08 6,379.61 6,384.40 6,379.61 6,382.31 671,809.0K
12:09 6,381.70 6,381.70 6,375.05 6,375.37 447,566.7K
12:10 6,375.44 6,379.49 6,375.17 6,375.75 331,692.6K
12:11 6,373.88 6,376.00 6,369.47 6,369.47 351,991.1K
12:12 6,368.00 6,370.80 6,368.00 6,370.18 389,439.2K
12:13 6,371.28 6,375.45 6,368.23 6,368.23 181,836.4K
12:14 6,368.72 6,368.72 6,362.53 6,362.53 259,947.3K
12:15 6,364.05 6,365.59 6,363.04 6,363.81 265,150.9K
12:16 6,363.81 6,366.97 6,362.29 6,366.64 260,036.8K
12:17 6,366.62 6,366.62 6,360.60 6,361.65 263,716.7K
12:18 6,362.26 6,369.23 6,362.26 6,366.32 150,977.6K
12:19 6,365.44 6,365.70 6,364.20 6,364.20 193,235.9K
12:20 6,363.21 6,364.89 6,362.21 6,362.72 143,537.6K
12:21 6,362.09 6,365.64 6,361.21 6,364.27 142,135.8K
12:22 6,364.55 6,364.93 6,362.29 6,362.29 124,606.8K
12:23 6,361.93 6,362.02 6,359.38 6,359.38 124,823.5K
12:24 6,359.89 6,359.89 6,357.12 6,357.67 147,377.0K
12:25 6,358.57 6,362.14 6,358.57 6,361.08 142,183.6K
12:26 6,364.07 6,365.43 6,363.92 6,364.43 135,209.4K
12:27 6,363.85 6,363.85 6,362.50 6,362.50 94,052.7K
12:28 6,363.30 6,366.23 6,363.26 6,365.58 129,816.5K
12:29 6,364.80 6,365.80 6,362.66 6,362.66 187,910.8K
12:30 6,362.50 6,363.17 6,357.12 6,357.12 299,057.7K
12:31 6,357.50 6,361.46 6,357.50 6,360.47 186,059.1K
12:32 6,360.11 6,360.80 6,358.91 6,359.74 143,636.1K
12:33 6,359.58 6,360.33 6,359.18 6,359.81 77,372.2K
12:34 6,360.02 6,360.94 6,359.56 6,360.94 94,234.1K
12:35 6,361.87 6,368.07 6,361.05 6,368.07 188,944.4K
12:36 6,369.93 6,373.12 6,369.68 6,370.82 365,508.7K
12:37 6,370.11 6,370.11 6,364.47 6,364.47 133,841.2K
12:38 6,364.93 6,369.50 6,364.22 6,364.55 120,625.2K
12:39 6,363.81 6,363.81 6,361.05 6,363.02 113,848.4K
12:40 6,363.21 6,363.21 6,358.99 6,359.27 59,944.2K
12:41 6,359.50 6,361.28 6,359.40 6,359.50 81,946.5K
12:42 6,359.39 6,360.40 6,358.35 6,358.35 54,076.8K
12:43 6,358.11 6,358.58 6,357.23 6,357.23 122,734.4K
12:44 6,357.57 6,361.14 6,356.79 6,361.14 59,030.0K
12:45 6,360.22 6,362.68 6,359.70 6,362.38 52,055.8K
12:46 6,362.80 6,363.67 6,361.55 6,363.67 55,437.0K
12:47 6,363.67 6,363.91 6,361.24 6,361.64 107,052.9K
12:48 6,361.82 6,364.51 6,361.51 6,362.65 71,099.7K
12:49 6,365.51 6,367.42 6,365.28 6,366.60 102,215.3K
12:50 6,366.36 6,366.38 6,362.55 6,362.81 57,345.6K
12:51 6,362.45 6,363.10 6,361.29 6,362.68 55,433.5K
12:52 6,362.52 6,365.89 6,362.52 6,363.33 89,762.8K
12:53 6,363.26 6,364.39 6,360.96 6,360.96 61,865.0K
12:54 6,360.75 6,362.15 6,360.56 6,361.45 59,610.3K
12:55 6,361.48 6,361.48 6,359.62 6,359.82 43,748.2K
12:56 6,359.94 6,360.98 6,359.76 6,360.21 63,869.4K
12:57 6,360.34 6,360.55 6,357.61 6,358.10 66,654.0K
12:58 6,357.10 6,358.01 6,356.65 6,356.73 58,987.0K
12:59 6,356.32 6,356.32 6,355.49 6,355.98 133,682.5K
13:00 6,356.09 6,358.65 6,356.09 6,358.35 70,613.1K
13:01 6,358.25 6,359.34 6,357.47 6,357.51 55,954.2K
13:02 6,357.29 6,357.64 6,355.48 6,355.48 56,385.1K
13:03 6,355.13 6,357.06 6,354.46 6,354.77 60,154.9K
13:04 6,353.72 6,353.72 6,351.65 6,351.65 186,834.0K
13:05 6,352.08 6,352.08 6,347.53 6,347.53 129,485.7K
13:06 6,348.25 6,348.25 6,347.07 6,347.07 79,729.5K
13:07 6,346.75 6,346.75 6,342.62 6,342.65 179,777.5K
13:08 6,340.35 6,342.40 6,340.28 6,341.89 163,518.0K
13:09 6,341.49 6,341.81 6,340.50 6,340.50 69,842.6K
13:10 6,341.64 6,343.35 6,341.64 6,342.58 64,372.0K
13:11 6,342.77 6,344.09 6,342.76 6,344.09 52,906.7K
13:12 6,344.27 6,346.86 6,344.27 6,346.15 74,148.8K
13:13 6,346.34 6,346.34 6,341.35 6,341.49 65,202.7K
13:14 6,341.13 6,343.55 6,340.51 6,341.23 65,636.9K
13:15 6,341.05 6,345.05 6,341.05 6,345.05 67,883.6K
13:16 6,344.60 6,347.93 6,344.60 6,347.69 76,606.0K
13:17 6,349.40 6,352.86 6,349.15 6,350.17 153,655.4K
13:18 6,350.13 6,350.57 6,350.07 6,350.25 52,275.8K
13:19 6,349.71 6,351.21 6,349.66 6,350.16 40,098.8K
13:20 6,349.31 6,350.28 6,348.46 6,349.09 68,216.2K
13:21 6,348.92 6,348.92 6,345.53 6,345.53 65,327.6K
13:22 6,344.69 6,344.70 6,343.30 6,344.10 78,921.4K
13:23 6,344.24 6,344.25 6,342.68 6,342.68 43,214.4K
13:24 6,342.08 6,342.91 6,342.01 6,342.78 75,508.7K
13:25 6,342.96 6,343.30 6,341.60 6,342.82 62,368.3K
13:26 6,342.58 6,343.08 6,341.96 6,341.96 37,064.8K
13:27 6,342.30 6,342.39 6,341.04 6,341.04 41,165.7K
13:28 6,341.39 6,345.15 6,340.57 6,345.15 48,301.2K
13:29 6,344.77 6,345.13 6,343.06 6,344.33 99,804.2K
13:30 6,344.29 6,344.75 6,342.65 6,343.18 30,698.5K
13:31 6,343.36 6,345.33 6,343.36 6,345.01 48,556.0K
13:32 6,345.53 6,346.48 6,345.27 6,346.13 44,552.0K
13:33 6,345.34 6,345.34 6,344.14 6,344.72 52,761.8K
13:34 6,344.80 6,346.23 6,344.80 6,346.23 81,569.3K
13:35 6,345.98 6,347.42 6,345.98 6,346.92 54,194.9K
13:36 6,346.68 6,346.68 6,344.66 6,344.79 32,912.8K
13:37 6,344.76 6,345.64 6,344.63 6,345.10 47,022.6K
13:38 6,345.39 6,345.39 6,343.55 6,343.55 18,838.9K
13:39 6,343.68 6,343.91 6,341.68 6,343.71 143,147.5K
13:40 6,344.50 6,344.50 6,343.87 6,344.20 54,096.2K
13:41 6,344.98 6,345.65 6,344.76 6,345.54 28,687.7K
13:42 6,346.29 6,348.27 6,346.29 6,348.11 122,743.0K
13:43 6,348.06 6,348.45 6,344.28 6,344.41 69,317.3K
13:44 6,344.59 6,346.27 6,344.59 6,344.74 39,848.0K
13:45 6,344.59 6,345.21 6,344.26 6,344.61 69,836.8K
13:46 6,344.81 6,345.35 6,344.30 6,344.51 50,337.1K
13:47 6,344.85 6,344.85 6,343.83 6,344.48 21,366.6K
13:48 6,344.38 6,344.38 6,340.39 6,340.50 58,981.8K
13:49 6,340.71 6,340.71 6,338.65 6,340.19 61,312.6K
13:50 6,340.38 6,341.27 6,339.74 6,339.74 25,707.1K
13:51 6,340.08 6,340.63 6,339.69 6,340.12 40,442.3K
13:52 6,339.78 6,340.67 6,339.36 6,340.35 53,953.7K
13:53 6,340.27 6,340.27 6,338.92 6,339.38 42,377.0K
13:54 6,338.65 6,339.47 6,338.24 6,339.12 29,798.1K
13:55 6,339.19 6,339.32 6,337.93 6,338.49 34,935.6K
13:56 6,337.67 6,337.67 6,336.81 6,336.85 42,915.6K
13:57 6,336.95 6,336.95 6,334.91 6,335.43 65,458.4K
13:58 6,335.13 6,335.13 6,333.79 6,334.48 96,955.4K
13:59 6,334.98 6,336.93 6,334.98 6,336.46 56,287.0K
14:00 6,336.12 6,336.23 6,334.84 6,336.17 32,998.1K
14:01 6,335.83 6,336.77 6,335.37 6,336.34 27,510.0K
14:02 6,336.28 6,336.28 6,335.56 6,335.84 29,996.0K
14:03 6,335.91 6,336.40 6,334.44 6,335.47 32,126.6K
14:04 6,334.74 6,335.98 6,334.41 6,335.98 32,514.7K
14:05 6,335.24 6,335.70 6,334.64 6,334.77 33,464.9K
14:06 6,334.22 6,334.75 6,333.90 6,334.32 50,951.6K
14:07 6,333.87 6,336.20 6,332.87 6,333.64 214,594.4K
14:08 6,332.20 6,332.53 6,330.51 6,330.61 94,209.1K
14:09 6,330.81 6,331.85 6,330.22 6,330.64 54,681.0K
14:10 6,330.51 6,330.51 6,328.22 6,328.30 64,542.2K
14:11 6,328.27 6,328.27 6,324.72 6,324.72 185,913.8K
14:12 6,324.07 6,324.46 6,323.62 6,323.79 113,042.4K
14:13 6,323.91 6,326.26 6,323.58 6,325.19 108,701.7K
14:14 6,324.41 6,324.41 6,321.88 6,321.88 108,466.0K
14:15 6,322.14 6,327.13 6,322.14 6,326.08 99,611.5K
14:16 6,325.58 6,328.51 6,325.58 6,328.39 64,912.2K
14:17 6,329.70 6,329.87 6,328.60 6,328.60 71,508.4K
14:18 6,328.14 6,328.28 6,326.38 6,326.38 57,893.2K
14:19 6,326.42 6,328.48 6,326.16 6,326.16 72,084.9K
14:20 6,327.42 6,327.42 6,321.54 6,321.54 61,486.5K
14:21 6,321.63 6,322.68 6,316.65 6,316.65 166,637.2K
14:22 6,316.16 6,316.16 6,312.11 6,315.06 115,129.9K
14:23 6,313.58 6,313.58 6,309.81 6,309.81 119,092.0K
14:24 6,309.56 6,312.45 6,305.93 6,306.02 250,146.8K
14:25 6,306.05 6,310.97 6,305.99 6,310.16 178,268.9K
14:26 6,310.22 6,313.13 6,310.22 6,312.92 134,723.1K
14:27 6,313.09 6,313.24 6,311.73 6,313.03 103,638.4K
14:28 6,313.46 6,316.77 6,313.46 6,316.01 99,744.8K
14:29 6,314.37 6,314.37 6,309.81 6,311.38 102,898.6K
14:30 6,311.95 6,312.06 6,311.08 6,311.77 29,848.2K
14:31 6,312.00 6,312.52 6,309.10 6,309.17 54,302.5K
14:32 6,309.28 6,309.73 6,308.83 6,309.04 74,308.6K
14:33 6,309.45 6,311.20 6,309.17 6,311.20 46,885.6K
14:34 6,311.23 6,311.56 6,311.12 6,311.39 70,853.0K
14:35 6,312.20 6,317.95 6,312.20 6,317.95 124,941.9K
14:36 6,317.55 6,319.27 6,317.44 6,319.15 79,773.8K
14:37 6,319.11 6,321.33 6,318.18 6,321.33 85,320.4K
14:38 6,320.52 6,321.57 6,320.46 6,321.57 45,043.2K
14:39 6,321.67 6,322.15 6,321.00 6,321.38 53,008.2K
14:40 6,322.12 6,325.03 6,321.84 6,325.03 68,894.2K
14:41 6,325.21 6,327.02 6,325.21 6,325.85 74,967.6K
14:42 6,325.34 6,325.40 6,322.92 6,323.74 56,358.4K
14:43 6,323.27 6,323.27 6,320.41 6,320.41 30,903.2K
14:44 6,320.73 6,321.58 6,319.25 6,321.22 49,327.7K
14:45 6,320.70 6,320.70 6,319.58 6,319.74 32,981.5K
14:46 6,319.67 6,321.53 6,319.67 6,321.53 33,098.1K
14:47 6,321.63 6,322.62 6,321.19 6,322.62 65,583.9K
14:48 6,322.73 6,323.47 6,322.04 6,322.04 38,856.0K
14:49 6,322.30 6,322.30 6,321.12 6,321.92 26,240.1K
14:50 6,321.67 6,322.59 6,321.58 6,321.76 106,199.2K
14:51 6,322.90 6,327.22 6,322.41 6,327.22 87,000.4K
14:52 6,327.44 6,328.79 6,327.20 6,328.76 185,125.3K
14:53 6,328.74 6,329.93 6,327.36 6,327.53 129,061.8K
14:54 6,327.86 6,334.01 6,327.86 6,334.01 166,587.6K
14:55 6,334.35 6,334.41 6,332.19 6,333.34 93,282.1K
14:56 6,334.11 6,334.82 6,332.06 6,332.06 47,883.5K
14:57 6,331.16 6,331.55 6,329.20 6,329.20 40,928.5K
14:58 6,328.80 6,330.45 6,328.52 6,330.19 55,426.9K
14:59 6,330.28 6,330.52 6,329.11 6,329.11 46,422.3K
15:00 6,329.45 6,329.72 6,328.32 6,328.32 32,091.8K
15:01 6,327.85 6,330.32 6,327.38 6,330.25 49,814.9K
15:02 6,330.18 6,336.91 6,329.75 6,336.91 124,990.4K
15:03 6,336.58 6,342.59 6,334.66 6,342.59 245,785.8K
15:04 6,343.69 6,343.69 6,335.46 6,336.45 224,117.7K
15:05 6,337.07 6,339.05 6,335.65 6,338.01 139,045.7K
15:06 6,338.49 6,338.67 6,334.01 6,334.01 107,143.6K
15:07 6,333.31 6,334.64 6,331.71 6,334.64 90,213.7K
15:08 6,333.05 6,335.11 6,333.05 6,335.10 39,075.2K
15:09 6,335.43 6,335.43 6,332.22 6,332.22 39,602.9K
15:10 6,331.75 6,332.76 6,331.17 6,331.17 32,564.3K
15:11 6,331.82 6,332.36 6,331.28 6,332.36 36,883.6K
15:12 6,331.68 6,332.83 6,330.78 6,330.78 52,077.8K
15:13 6,330.34 6,330.35 6,329.62 6,329.78 31,416.0K
15:14 6,329.54 6,329.54 6,324.79 6,325.05 147,436.5K
15:15 6,325.14 6,327.39 6,325.14 6,326.52 36,183.8K
15:16 6,326.37 6,326.83 6,323.76 6,324.05 116,211.3K
15:17 6,324.72 6,325.51 6,324.35 6,325.12 33,724.4K
15:18 6,325.38 6,330.90 6,325.33 6,330.90 114,853.6K
15:19 6,331.47 6,333.35 6,331.47 6,333.01 74,009.5K
15:20 6,336.97 6,340.33 6,336.15 6,336.65 218,182.5K
15:21 6,333.33 6,336.66 6,332.49 6,336.37 65,897.6K
15:22 6,336.34 6,336.92 6,333.75 6,333.84 50,326.0K
15:23 6,334.02 6,338.77 6,333.19 6,338.44 51,985.2K
15:24 6,339.07 6,339.54 6,336.92 6,337.46 38,596.2K
15:25 6,337.40 6,340.43 6,337.40 6,340.29 38,097.7K
15:26 6,340.43 6,341.55 6,340.43 6,341.54 41,818.6K
15:27 6,341.55 6,341.55 6,340.04 6,340.69 79,507.8K
15:28 6,341.10 6,344.18 6,341.06 6,344.18 289,904.0K
15:29 6,343.28 6,343.35 6,337.30 6,337.62 96,795.5K
15:30 6,337.41 6,339.32 6,337.33 6,338.60 27,426.0K
15:31 6,337.07 6,338.34 6,334.12 6,337.78 86,314.2K
15:32 6,339.65 6,341.67 6,338.81 6,341.67 45,633.6K
15:33 6,341.34 6,341.34 6,338.71 6,339.47 35,083.1K
15:34 6,338.29 6,339.83 6,336.60 6,339.73 54,371.7K
15:35 6,339.79 6,343.23 6,339.79 6,343.10 134,763.2K
15:36 6,343.10 6,346.63 6,343.10 6,345.39 239,203.8K
15:37 6,345.46 6,345.46 6,341.01 6,341.01 63,733.5K
15:38 6,341.36 6,341.36 6,337.98 6,338.40 70,911.7K
15:39 6,337.50 6,338.77 6,335.66 6,337.52 62,614.3K
15:40 6,337.63 6,337.63 6,329.81 6,330.17 113,406.1K
15:41 6,326.84 6,328.86 6,324.76 6,325.17 201,249.9K
15:42 6,325.76 6,332.70 6,325.76 6,332.25 201,028.2K
15:43 6,333.10 6,333.47 6,324.25 6,324.25 141,651.7K
15:44 6,325.85 6,328.09 6,324.62 6,324.62 94,546.0K
15:45 6,323.62 6,325.58 6,321.91 6,324.72 110,171.2K
15:46 6,325.32 6,325.49 6,323.99 6,324.53 63,485.1K
15:47 6,324.25 6,324.25 6,322.10 6,322.10 40,207.9K
15:48 6,319.71 6,319.71 6,311.68 6,311.74 337,287.6K
15:49 6,314.82 6,318.69 6,308.88 6,308.88 164,086.3K
15:50 6,308.03 6,314.58 6,306.17 6,314.58 231,913.2K
15:51 6,316.42 6,317.04 6,314.44 6,317.04 57,670.8K
15:52 6,317.72 6,320.77 6,317.72 6,319.01 96,565.3K
15:53 6,318.74 6,321.33 6,318.74 6,321.33 54,735.1K
15:54 6,324.13 6,328.71 6,324.13 6,327.03 115,328.9K
15:55 6,327.34 6,330.22 6,322.27 6,322.27 133,706.2K
15:56 6,323.00 6,324.00 6,321.26 6,323.66 122,422.4K
15:57 6,323.85 6,324.23 6,322.16 6,324.11 46,684.7K
15:58 6,324.38 6,324.82 6,323.33 6,323.33 25,824.1K
15:59 6,323.37 6,323.39 6,321.03 6,321.64 74,529.0K
16:00 6,321.77 6,323.42 6,321.48 6,323.34 49,743.6K
16:01 6,323.36 6,324.92 6,323.36 6,324.37 42,941.3K
16:02 6,324.40 6,328.84 6,324.22 6,328.84 91,691.1K
16:03 6,328.51 6,328.51 6,326.71 6,327.25 69,580.7K
16:04 6,327.92 6,328.48 6,326.85 6,326.91 103,691.1K
16:05 6,326.23 6,327.57 6,326.23 6,327.43 36,464.3K
16:06 6,326.85 6,327.11 6,326.17 6,326.84 34,103.9K
16:07 6,326.70 6,327.57 6,326.30 6,327.33 45,157.2K
16:08 6,329.02 6,329.42 6,325.58 6,325.58 79,453.8K
16:09 6,325.90 6,326.38 6,322.45 6,322.45 50,516.6K
16:10 6,322.90 6,323.25 6,321.44 6,321.44 46,767.3K
16:11 6,322.50 6,322.71 6,318.76 6,318.76 63,028.7K
16:12 6,318.96 6,321.78 6,318.96 6,321.62 58,396.3K
16:13 6,320.79 6,322.27 6,318.99 6,322.27 72,280.5K
16:14 6,320.70 6,320.91 6,320.02 6,320.35 26,882.1K
16:15 6,320.74 6,320.74 6,317.99 6,318.35 67,493.7K
16:16 6,318.49 6,318.69 6,312.15 6,312.15 116,428.7K
16:17 6,313.82 6,318.21 6,313.82 6,318.21 71,178.7K
16:18 6,317.81 6,317.91 6,316.56 6,317.31 75,113.3K
16:19 6,317.82 6,320.06 6,317.82 6,320.06 58,536.8K
16:20 6,319.93 6,324.65 6,319.93 6,324.65 76,283.9K
16:21 6,324.89 6,326.75 6,323.89 6,326.75 78,678.0K
16:22 6,327.87 6,331.87 6,327.87 6,331.15 183,939.6K
16:23 6,331.46 6,332.23 6,330.58 6,330.98 96,486.1K
16:24 6,330.95 6,331.87 6,330.23 6,330.91 70,926.7K
16:25 6,330.94 6,336.73 6,329.84 6,336.73 68,599.2K
16:26 6,337.50 6,337.50 6,336.04 6,336.93 125,364.3K
16:27 6,335.17 6,335.17 6,332.32 6,332.63 71,546.6K
16:28 6,333.35 6,336.52 6,333.35 6,335.94 43,908.6K
16:29 6,335.12 6,335.81 6,333.66 6,334.37 44,702.0K
16:30 6,334.35 6,334.35 6,327.07 6,327.07 85,191.8K
16:31 6,325.72 6,330.39 6,325.13 6,330.04 71,781.3K
16:32 6,329.76 6,329.76 6,327.26 6,328.48 29,769.6K
16:33 6,328.71 6,332.27 6,328.71 6,332.23 51,588.3K
16:34 6,332.27 6,338.68 6,332.11 6,338.30 141,729.9K
16:35 6,338.83 6,338.83 6,335.78 6,336.78 45,007.3K
16:36 6,337.33 6,337.33 6,336.06 6,336.06 33,512.8K
16:37 6,335.57 6,336.67 6,334.80 6,335.06 53,152.9K
16:38 6,335.29 6,338.63 6,335.29 6,338.53 113,572.6K
16:39 6,338.89 6,339.04 6,337.25 6,337.25 70,476.0K
16:40 6,337.65 6,339.21 6,337.33 6,338.76 39,778.6K
16:41 6,338.70 6,340.34 6,337.88 6,340.34 63,661.4K
16:42 6,340.24 6,341.35 6,339.74 6,339.74 44,750.1K
16:43 6,340.19 6,340.28 6,339.61 6,340.28 65,880.0K
16:44 6,339.91 6,343.83 6,339.73 6,343.83 89,951.2K
16:45 6,344.37 6,344.58 6,343.55 6,344.31 91,318.4K
16:46 6,343.82 6,343.82 6,341.75 6,341.98 226,498.1K
16:47 6,341.89 6,342.57 6,340.84 6,341.29 37,015.3K
16:48 6,340.51 6,341.90 6,340.22 6,341.42 178,422.8K
16:49 6,340.83 6,341.63 6,340.81 6,341.23 50,818.8K
16:50 6,340.60 6,341.15 6,338.93 6,338.93 97,311.0K
16:51 6,338.52 6,338.82 6,337.42 6,337.42 62,011.1K
16:52 6,336.63 6,338.79 6,336.17 6,337.84 60,699.9K
16:53 6,338.35 6,338.60 6,336.46 6,336.46 46,467.9K
16:54 6,337.35 6,337.91 6,336.33 6,336.52 83,475.7K
16:55 6,336.64 6,340.17 6,335.91 6,339.65 59,318.5K
16:56 6,340.40 6,342.94 6,340.40 6,342.49 90,442.5K
16:57 6,341.96 6,343.98 6,341.96 6,342.66 58,441.0K
16:58 6,341.95 6,342.87 6,340.86 6,340.86 62,953.1K
16:59 6,340.83 6,346.45 6,340.83 6,345.97 489,342.9K
17:00 6,346.38 6,349.19 6,346.38 6,348.12 102,525.8K
17:01 6,347.56 6,347.81 6,345.98 6,346.93 54,436.8K
17:02 6,347.99 6,348.12 6,347.22 6,348.11 52,302.4K
17:03 6,350.32 6,352.87 6,350.32 6,352.69 347,107.1K
17:04 6,353.06 6,354.25 6,352.21 6,352.21 127,915.1K
17:05 6,353.10 6,353.10 6,351.65 6,352.01 90,362.7K
17:06 6,349.94 6,349.94 6,348.33 6,348.79 95,953.2K
17:07 6,349.07 6,349.69 6,344.89 6,345.20 84,944.8K
17:08 6,346.24 6,348.51 6,345.21 6,345.21 34,317.5K
17:09 6,344.99 6,344.99 6,343.47 6,343.99 150,469.4K
17:10 6,343.99 6,344.74 6,342.97 6,342.97 56,106.6K
17:11 6,343.10 6,343.94 6,342.36 6,343.94 27,164.4K
17:12 6,344.51 6,345.13 6,344.06 6,344.31 33,551.2K
17:13 6,344.11 6,344.11 6,342.56 6,343.02 74,852.0K
17:14 6,342.90 6,343.12 6,342.23 6,343.12 36,946.4K
17:15 6,342.94 6,345.70 6,342.45 6,345.70 79,218.9K
17:16 6,346.70 6,347.46 6,346.18 6,347.23 53,113.6K
17:17 6,347.40 6,347.40 6,345.35 6,346.19 43,062.2K
17:18 6,346.70 6,346.70 6,344.30 6,344.31 44,809.2K
17:19 6,345.19 6,345.79 6,345.03 6,345.79 30,069.7K
17:20 6,347.13 6,347.72 6,347.11 6,347.21 30,750.8K
17:21 6,347.27 6,347.35 6,345.72 6,346.99 41,017.3K
17:22 6,344.86 6,346.05 6,344.19 6,346.05 63,025.9K
17:23 6,344.96 6,344.96 6,342.94 6,344.35 72,098.5K
17:24 6,344.24 6,344.31 6,340.38 6,341.03 108,056.2K
17:25 6,340.51 6,341.28 6,340.27 6,340.73 40,979.2K
17:26 6,340.36 6,344.06 6,340.36 6,342.61 118,676.3K
17:27 6,342.29 6,342.29 6,339.50 6,339.54 92,482.3K
17:28 6,339.53 6,339.53 6,332.51 6,334.51 144,994.5K
17:29 6,335.81 6,337.09 6,333.37 6,333.94 87,736.6K
17:30 6,334.03 6,335.36 6,334.03 6,335.36 42,842.5K
17:31 6,336.07 6,339.24 6,336.06 6,338.87 75,841.5K
17:32 6,339.49 6,340.43 6,339.35 6,340.41 48,500.5K
17:33 6,341.34 6,344.93 6,341.34 6,344.92 84,126.1K
17:34 6,345.28 6,345.28 6,344.12 6,344.92 73,759.6K
17:35 6,345.35 6,345.51 6,344.45 6,345.00 49,271.7K
17:36 6,344.81 6,345.27 6,343.61 6,343.61 52,982.6K
17:37 6,343.21 6,344.69 6,343.21 6,344.69 55,311.1K
17:38 6,345.47 6,345.91 6,344.10 6,345.91 59,692.9K
17:39 6,346.32 6,347.70 6,345.21 6,347.70 131,616.1K
17:40 6,347.46 6,350.81 6,347.46 6,350.20 165,126.6K
17:41 6,351.09 6,351.89 6,350.55 6,350.55 138,664.6K
17:42 6,349.01 6,351.63 6,349.01 6,351.33 82,189.4K
17:43 6,351.41 6,352.68 6,350.97 6,350.97 77,159.0K
17:44 6,351.29 6,351.29 6,347.29 6,347.29 56,353.2K
17:45 6,346.95 6,347.64 6,344.30 6,344.30 88,164.2K
17:46 6,343.09 6,344.16 6,342.76 6,342.76 48,806.1K
17:47 6,343.35 6,344.03 6,342.61 6,343.39 34,280.9K
17:48 6,345.37 6,347.02 6,344.99 6,347.00 28,610.7K
17:49 6,348.00 6,348.00 6,346.96 6,347.74 34,929.4K
17:50 6,348.74 6,349.60 6,348.58 6,349.60 40,840.2K
17:51 6,349.39 6,350.29 6,349.39 6,349.42 81,993.7K
17:52 6,349.78 6,349.78 6,344.49 6,345.00 122,998.0K
17:53 6,344.59 6,347.39 6,344.59 6,347.39 104,790.7K
17:54 6,348.97 6,348.97 6,344.98 6,345.20 62,686.5K
17:55 6,345.40 6,345.40 6,337.53 6,337.53 95,715.7K
17:56 6,337.13 6,339.62 6,337.13 6,339.62 104,477.0K
17:57 6,339.64 6,339.69 6,336.30 6,336.30 64,853.9K
17:58 6,336.90 6,337.37 6,334.47 6,334.47 86,999.4K
17:59 6,334.25 6,335.01 6,331.13 6,334.01 174,060.1K
18:00 6,335.61 6,342.05 6,334.67 6,342.05 99,616.1K
18:01 6,339.89 6,342.20 6,339.53 6,342.04 70,726.3K
18:02 6,342.33 6,346.58 6,342.33 6,343.19 51,323.7K
18:03 6,343.26 6,347.24 6,341.94 6,347.24 119,119.8K
18:04 6,349.42 6,351.33 6,345.37 6,345.37 198,971.9K
18:05 6,345.78 6,347.99 6,345.78 6,347.99 41,994.0K
18:06 6,347.90 6,349.06 6,345.28 6,345.28 60,184.2K
18:07 6,345.49 6,348.85 6,345.37 6,348.85 65,297.0K
18:08 6,349.57 6,356.81 6,349.57 6,353.10 229,629.1K
18:09 6,353.10 6,354.16 6,353.10 6,353.81 87,336.2K
18:10 6,354.51 6,360.73 6,354.51 6,360.46 296,798.5K
18:11 6,360.57 6,361.07 6,358.52 6,358.52 172,840.3K
18:12 6,357.82 6,357.82 6,355.42 6,355.87 79,539.3K
18:13 6,355.92 6,357.97 6,354.93 6,356.25 89,273.2K
18:14 6,355.86 6,356.70 6,354.04 6,356.70 115,160.6K
18:15 6,358.76 6,362.27 6,358.76 6,359.27 148,344.1K
18:16 6,359.48 6,359.58 6,358.46 6,358.46 49,488.4K
18:17 6,358.22 6,358.22 6,355.97 6,356.67 68,557.2K
18:18 6,358.33 6,360.55 6,358.19 6,359.86 44,264.5K
18:19 6,358.96 6,359.95 6,357.82 6,358.53 43,627.3K
18:20 6,358.42 6,358.42 6,356.87 6,356.87 87,177.7K
18:21 6,356.74 6,362.28 6,356.61 6,362.28 213,796.6K
18:22 6,361.81 6,367.12 6,361.81 6,366.14 149,460.5K
18:23 6,365.91 6,366.97 6,365.80 6,366.13 167,735.4K
18:24 6,365.94 6,365.94 6,364.32 6,364.46 84,678.2K
18:25 6,364.91 6,367.09 6,364.91 6,366.30 202,745.7K
18:26 6,365.77 6,367.82 6,365.45 6,365.45 130,619.7K
18:27 6,365.86 6,366.97 6,364.57 6,364.57 104,633.5K
18:28 6,365.81 6,365.81 6,362.18 6,363.53 167,829.3K
18:29 6,363.29 6,363.29 6,358.72 6,358.72 99,364.9K
18:30 6,357.68 6,360.55 6,357.68 6,358.45 85,240.1K
18:31 6,359.53 6,359.58 6,357.45 6,358.36 110,867.4K
18:32 6,359.21 6,359.21 6,357.94 6,357.97 35,173.2K
18:33 6,357.33 6,357.69 6,356.42 6,356.68 52,123.3K
18:34 6,356.33 6,356.85 6,355.88 6,356.85 75,871.1K
18:35 6,359.06 6,360.79 6,358.43 6,360.79 126,064.6K
18:36 6,360.69 6,361.14 6,359.07 6,359.07 99,725.5K
18:37 6,359.58 6,359.58 6,356.68 6,356.81 109,882.7K
18:38 6,356.68 6,358.51 6,356.20 6,358.36 67,012.2K
18:39 6,358.43 6,359.60 6,358.37 6,358.53 65,334.5K
18:40 6,359.29 6,359.29 6,359.29 6,359.29 5,857.0K
18:51 6,346.48 6,346.48 6,346.48 6,346.48 321,529.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible