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 6,311.03 6,311.03 6,268.82 6,268.82 29,570.7K
09:51 6,268.82 6,269.05 6,265.32 6,265.32 34,732.8K
09:52 6,264.79 6,269.32 6,264.79 6,267.34 24,676.0K
09:53 6,268.02 6,268.02 6,265.76 6,267.12 32,046.8K
09:54 6,267.70 6,268.22 6,266.64 6,268.22 31,250.1K
09:55 6,268.07 6,269.81 6,268.07 6,269.81 36,209.7K
09:56 6,271.03 6,271.22 6,270.41 6,271.22 16,742.8K
09:57 6,271.16 6,271.45 6,270.10 6,270.23 20,691.1K
09:58 6,270.51 6,270.88 6,268.70 6,268.70 29,008.8K
09:59 6,268.05 6,268.52 6,266.91 6,266.91 41,404.5K
10:00 6,266.30 6,274.33 6,259.15 6,272.98 251,703.3K
10:01 6,270.88 6,272.19 6,268.16 6,268.16 84,464.1K
10:02 6,267.13 6,267.13 6,257.29 6,257.29 291,588.7K
10:03 6,257.67 6,266.85 6,257.67 6,264.87 149,434.3K
10:04 6,265.52 6,267.05 6,260.77 6,260.77 123,339.4K
10:05 6,260.67 6,269.94 6,260.67 6,267.48 139,421.6K
10:06 6,267.57 6,267.57 6,258.47 6,258.47 95,522.7K
10:07 6,257.51 6,261.84 6,257.18 6,257.78 188,138.6K
10:08 6,257.13 6,257.27 6,246.21 6,248.59 319,468.7K
10:09 6,246.14 6,252.20 6,245.81 6,249.42 137,929.5K
10:10 6,248.88 6,254.90 6,246.14 6,254.90 123,944.7K
10:11 6,254.03 6,254.03 6,248.28 6,248.48 105,865.6K
10:12 6,248.78 6,251.85 6,246.58 6,246.58 91,092.5K
10:13 6,245.52 6,247.73 6,242.18 6,246.41 156,315.1K
10:14 6,249.27 6,249.27 6,245.85 6,249.09 70,956.2K
10:15 6,248.91 6,255.73 6,248.31 6,255.73 143,391.4K
10:16 6,258.29 6,259.62 6,258.16 6,258.79 105,566.5K
10:17 6,258.74 6,261.05 6,256.75 6,261.05 41,829.4K
10:18 6,262.86 6,262.86 6,257.84 6,261.12 109,501.9K
10:19 6,260.57 6,260.57 6,258.02 6,259.88 66,608.3K
10:20 6,259.64 6,259.64 6,256.50 6,256.50 47,593.1K
10:21 6,257.69 6,257.72 6,255.34 6,257.72 63,663.1K
10:22 6,258.04 6,258.04 6,254.80 6,254.80 22,628.4K
10:23 6,254.65 6,254.65 6,251.55 6,252.03 33,347.2K
10:24 6,251.87 6,251.87 6,246.86 6,247.03 121,093.7K
10:25 6,246.72 6,246.72 6,242.56 6,242.56 120,489.0K
10:26 6,242.37 6,246.04 6,241.32 6,245.38 135,129.8K
10:27 6,245.39 6,245.51 6,244.37 6,244.37 56,175.5K
10:28 6,244.62 6,244.62 6,238.81 6,238.96 125,142.5K
10:29 6,239.79 6,250.81 6,238.56 6,249.62 149,167.6K
10:30 6,248.49 6,248.49 6,246.22 6,248.30 158,099.7K
10:31 6,248.26 6,248.26 6,245.28 6,246.49 47,706.2K
10:32 6,245.88 6,247.15 6,244.38 6,247.01 29,912.0K
10:33 6,248.22 6,252.01 6,248.22 6,251.96 117,129.9K
10:34 6,252.75 6,252.75 6,251.42 6,251.60 19,889.0K
10:35 6,251.84 6,251.84 6,248.54 6,248.55 38,083.7K
10:36 6,248.39 6,248.39 6,245.72 6,246.34 26,220.2K
10:37 6,246.09 6,246.09 6,244.11 6,245.05 24,555.0K
10:38 6,245.17 6,250.71 6,244.17 6,250.71 53,485.1K
10:39 6,251.00 6,251.00 6,246.75 6,247.34 72,124.4K
10:40 6,247.15 6,247.15 6,243.94 6,246.09 66,487.7K
10:41 6,248.43 6,248.71 6,245.06 6,246.53 71,752.7K
10:42 6,247.25 6,247.62 6,246.27 6,247.01 27,046.7K
10:43 6,247.95 6,248.03 6,242.13 6,242.67 64,210.7K
10:44 6,243.87 6,245.75 6,242.87 6,245.75 47,013.4K
10:45 6,247.39 6,251.83 6,246.92 6,251.83 59,127.1K
10:46 6,251.31 6,257.63 6,251.31 6,256.16 165,173.3K
10:47 6,255.56 6,256.77 6,255.56 6,256.52 49,777.4K
10:48 6,256.15 6,257.01 6,255.18 6,256.62 43,115.7K
10:49 6,257.12 6,257.85 6,255.38 6,256.02 47,277.8K
10:50 6,255.26 6,256.77 6,254.22 6,256.77 31,161.7K
10:51 6,256.27 6,257.68 6,256.27 6,256.56 18,861.8K
10:52 6,256.58 6,261.76 6,256.58 6,261.76 104,309.2K
10:53 6,262.18 6,266.16 6,262.18 6,265.50 210,677.7K
10:54 6,265.90 6,265.90 6,261.26 6,261.26 93,798.0K
10:55 6,261.47 6,262.40 6,259.29 6,259.53 73,572.1K
10:56 6,257.65 6,259.61 6,256.71 6,259.61 68,539.6K
10:57 6,260.02 6,262.58 6,259.04 6,262.58 62,077.3K
10:58 6,262.69 6,263.64 6,260.62 6,260.62 61,058.6K
10:59 6,261.10 6,261.10 6,258.35 6,258.35 49,803.3K
11:00 6,257.26 6,257.26 6,251.53 6,251.78 66,024.9K
11:01 6,252.20 6,254.84 6,251.27 6,254.84 55,004.4K
11:02 6,254.37 6,254.46 6,253.25 6,253.63 18,365.3K
11:03 6,253.37 6,256.49 6,253.37 6,256.46 22,904.4K
11:04 6,256.11 6,257.77 6,256.11 6,256.95 39,979.3K
11:05 6,256.74 6,258.28 6,256.12 6,258.28 33,330.8K
11:06 6,258.88 6,258.88 6,253.60 6,253.60 74,075.8K
11:07 6,253.26 6,255.01 6,253.01 6,254.30 41,120.2K
11:08 6,253.82 6,254.85 6,253.62 6,254.72 26,158.8K
11:09 6,254.55 6,254.55 6,252.28 6,252.28 45,398.8K
11:10 6,252.17 6,252.17 6,249.61 6,249.80 55,697.3K
11:11 6,249.87 6,249.91 6,249.13 6,249.81 53,858.8K
11:12 6,249.45 6,249.52 6,247.40 6,247.51 53,550.8K
11:13 6,247.36 6,247.39 6,245.46 6,245.46 45,655.7K
11:14 6,245.36 6,245.54 6,243.46 6,243.51 132,644.0K
11:15 6,242.78 6,242.94 6,239.87 6,240.05 91,620.4K
11:16 6,239.91 6,242.16 6,238.91 6,242.16 103,540.6K
11:17 6,241.67 6,244.86 6,241.15 6,244.86 54,610.8K
11:18 6,244.67 6,245.61 6,243.02 6,243.11 61,617.5K
11:19 6,242.01 6,242.01 6,236.55 6,236.55 124,286.6K
11:20 6,235.28 6,235.59 6,234.61 6,235.38 76,993.8K
11:21 6,235.29 6,235.29 6,233.32 6,234.21 75,418.4K
11:22 6,234.12 6,234.12 6,231.38 6,231.82 105,761.1K
11:23 6,232.14 6,232.73 6,231.72 6,231.72 94,762.6K
11:24 6,231.82 6,231.82 6,230.44 6,230.70 53,129.5K
11:25 6,230.37 6,230.39 6,229.88 6,230.39 62,834.9K
11:26 6,230.17 6,233.61 6,230.03 6,233.61 80,702.0K
11:27 6,235.34 6,236.06 6,234.86 6,236.06 77,807.2K
11:28 6,235.60 6,236.04 6,233.85 6,234.32 154,346.2K
11:29 6,234.48 6,234.48 6,227.80 6,227.80 81,665.4K
11:30 6,228.20 6,231.51 6,228.20 6,231.51 66,549.3K
11:31 6,231.95 6,234.45 6,231.60 6,234.35 46,192.7K
11:32 6,234.08 6,238.03 6,233.58 6,237.57 49,829.3K
11:33 6,237.23 6,239.33 6,233.89 6,233.89 84,744.0K
11:34 6,233.43 6,233.43 6,230.88 6,230.88 42,565.5K
11:35 6,230.11 6,230.12 6,226.15 6,226.15 60,953.8K
11:36 6,226.19 6,226.81 6,225.91 6,225.91 146,411.9K
11:37 6,220.04 6,220.47 6,218.10 6,220.18 383,413.9K
11:38 6,219.18 6,220.93 6,218.16 6,220.93 165,405.2K
11:39 6,220.85 6,222.15 6,220.33 6,221.91 97,319.2K
11:40 6,222.03 6,222.03 6,220.98 6,221.27 90,546.4K
11:41 6,221.42 6,222.20 6,220.77 6,221.98 90,110.2K
11:42 6,222.05 6,223.78 6,221.53 6,223.72 84,078.7K
11:43 6,223.84 6,228.83 6,223.84 6,228.75 108,971.3K
11:44 6,229.65 6,231.17 6,229.65 6,230.65 69,504.0K
11:45 6,230.19 6,230.19 6,227.05 6,227.05 83,291.0K
11:46 6,226.88 6,227.28 6,225.96 6,225.96 37,150.4K
11:47 6,225.90 6,226.36 6,223.56 6,223.56 32,104.6K
11:48 6,223.89 6,227.04 6,222.78 6,227.04 54,047.5K
11:49 6,228.15 6,232.85 6,227.37 6,232.85 77,171.1K
11:50 6,235.05 6,235.60 6,234.77 6,235.48 57,076.7K
11:51 6,235.35 6,236.15 6,233.77 6,233.87 42,362.3K
11:52 6,233.85 6,234.30 6,232.53 6,232.53 44,869.2K
11:53 6,233.34 6,237.14 6,231.17 6,237.14 84,597.6K
11:54 6,237.51 6,237.91 6,235.62 6,237.91 124,913.1K
11:55 6,237.89 6,241.71 6,237.31 6,241.40 111,791.6K
11:56 6,241.27 6,241.27 6,238.43 6,239.07 64,805.7K
11:57 6,238.50 6,238.50 6,236.12 6,236.96 91,600.7K
11:58 6,236.47 6,236.86 6,235.99 6,236.86 39,686.8K
11:59 6,236.48 6,239.74 6,236.39 6,238.24 68,532.3K
12:00 6,238.68 6,238.68 6,233.96 6,234.17 47,788.1K
12:01 6,233.96 6,233.98 6,230.82 6,231.06 75,699.8K
12:02 6,230.49 6,231.40 6,230.49 6,230.54 54,256.0K
12:03 6,228.86 6,229.16 6,228.75 6,229.09 57,736.3K
12:04 6,228.41 6,228.41 6,226.43 6,226.43 43,232.3K
12:05 6,227.39 6,228.62 6,226.98 6,228.62 32,347.5K
12:06 6,228.35 6,229.22 6,227.48 6,228.87 32,222.7K
12:07 6,228.61 6,230.40 6,228.61 6,230.40 19,445.5K
12:08 6,229.83 6,231.83 6,229.33 6,231.83 35,939.9K
12:09 6,231.52 6,231.52 6,229.74 6,230.72 19,147.3K
12:10 6,230.73 6,231.31 6,228.96 6,228.96 39,208.1K
12:11 6,228.87 6,229.31 6,227.93 6,228.02 33,837.0K
12:12 6,227.49 6,227.54 6,226.73 6,226.93 42,181.5K
12:13 6,226.01 6,233.71 6,225.81 6,233.71 69,051.6K
12:14 6,233.53 6,233.53 6,232.72 6,232.93 59,167.4K
12:15 6,231.31 6,233.19 6,231.31 6,231.70 34,809.2K
12:16 6,230.90 6,236.74 6,230.47 6,235.52 58,134.5K
12:17 6,235.16 6,235.43 6,234.12 6,234.96 31,697.5K
12:18 6,234.85 6,237.96 6,234.85 6,236.72 54,809.5K
12:19 6,236.19 6,236.19 6,233.47 6,233.66 43,828.8K
12:20 6,233.84 6,237.46 6,233.84 6,237.46 42,823.4K
12:21 6,236.49 6,239.38 6,235.62 6,238.82 61,410.2K
12:22 6,238.69 6,239.25 6,238.25 6,238.92 62,716.4K
12:23 6,238.75 6,238.75 6,237.50 6,237.76 66,100.5K
12:24 6,237.47 6,238.77 6,236.20 6,236.20 35,596.0K
12:25 6,236.23 6,236.68 6,235.90 6,236.21 33,286.2K
12:26 6,235.84 6,237.94 6,235.73 6,237.94 53,243.7K
12:27 6,238.70 6,241.30 6,238.56 6,241.30 29,319.3K
12:28 6,241.02 6,241.58 6,239.84 6,240.70 49,197.0K
12:29 6,239.77 6,239.77 6,237.18 6,237.18 45,105.2K
12:30 6,236.82 6,236.82 6,234.27 6,235.05 38,894.0K
12:31 6,235.00 6,236.81 6,235.00 6,236.65 26,494.5K
12:32 6,236.32 6,236.89 6,235.85 6,236.89 62,098.5K
12:33 6,236.86 6,240.82 6,236.86 6,240.82 54,639.5K
12:34 6,240.52 6,241.98 6,240.52 6,241.46 62,508.3K
12:35 6,241.78 6,243.92 6,241.38 6,243.61 28,910.3K
12:36 6,243.76 6,247.04 6,243.76 6,246.95 56,575.1K
12:37 6,246.29 6,247.00 6,242.29 6,242.29 102,892.5K
12:38 6,242.10 6,242.38 6,240.30 6,241.22 59,923.2K
12:39 6,241.79 6,241.82 6,240.54 6,241.16 64,564.3K
12:40 6,239.78 6,239.99 6,234.43 6,234.43 86,640.4K
12:41 6,234.70 6,234.77 6,233.03 6,234.37 43,597.5K
12:42 6,234.95 6,235.18 6,234.06 6,235.12 39,693.8K
12:43 6,235.19 6,236.54 6,234.26 6,234.26 52,326.2K
12:44 6,234.52 6,234.52 6,229.04 6,230.24 85,957.9K
12:45 6,230.25 6,231.48 6,230.13 6,230.77 31,063.4K
12:46 6,231.45 6,232.64 6,231.03 6,232.36 32,575.1K
12:47 6,232.37 6,235.64 6,232.37 6,234.67 27,703.1K
12:48 6,234.38 6,234.38 6,229.93 6,229.93 37,692.4K
12:49 6,230.58 6,230.58 6,224.57 6,225.22 127,115.1K
12:50 6,226.80 6,226.80 6,222.35 6,222.35 102,664.7K
12:51 6,222.29 6,224.01 6,222.09 6,224.01 62,434.6K
12:52 6,225.27 6,226.10 6,217.16 6,217.16 179,748.3K
12:53 6,217.66 6,218.44 6,217.04 6,217.89 63,834.9K
12:54 6,218.10 6,218.38 6,216.32 6,216.32 59,377.2K
12:55 6,216.04 6,218.13 6,216.04 6,217.18 69,963.6K
12:56 6,217.66 6,219.61 6,217.66 6,219.39 49,135.9K
12:57 6,219.14 6,220.18 6,219.10 6,219.94 50,719.6K
12:58 6,220.45 6,220.62 6,219.51 6,219.51 43,118.4K
12:59 6,219.38 6,220.43 6,219.38 6,219.74 34,786.9K
13:00 6,219.37 6,219.37 6,217.46 6,218.23 43,634.3K
13:01 6,217.11 6,217.11 6,208.23 6,208.26 262,610.7K
13:02 6,208.22 6,208.61 6,202.80 6,202.80 290,920.2K
13:03 6,201.26 6,203.26 6,201.26 6,202.30 358,587.9K
13:04 6,202.73 6,205.45 6,202.73 6,205.40 73,461.4K
13:05 6,204.95 6,204.95 6,202.87 6,202.87 75,449.3K
13:06 6,203.33 6,203.33 6,200.88 6,201.71 119,575.7K
13:07 6,201.78 6,201.78 6,195.59 6,195.59 316,913.7K
13:08 6,194.71 6,195.62 6,191.61 6,191.61 252,815.1K
13:09 6,190.46 6,190.46 6,183.34 6,185.93 437,050.8K
13:10 6,184.50 6,190.42 6,184.42 6,190.42 330,145.8K
13:11 6,189.73 6,192.64 6,189.73 6,191.78 152,320.1K
13:12 6,192.94 6,195.58 6,192.75 6,195.09 85,832.2K
13:13 6,195.29 6,195.29 6,192.61 6,192.61 71,117.1K
13:14 6,192.39 6,193.33 6,191.40 6,192.74 97,438.2K
13:15 6,193.42 6,194.95 6,193.08 6,194.50 133,888.0K
13:16 6,194.58 6,194.58 6,192.17 6,192.26 60,314.1K
13:17 6,192.73 6,193.13 6,191.38 6,191.82 143,556.4K
13:18 6,191.91 6,192.10 6,187.09 6,187.09 128,866.9K
13:19 6,187.96 6,189.60 6,187.39 6,189.60 96,299.4K
13:20 6,190.37 6,192.63 6,190.08 6,192.63 76,721.5K
13:21 6,193.87 6,200.03 6,193.87 6,200.03 126,917.9K
13:22 6,200.44 6,201.26 6,199.43 6,199.44 126,535.7K
13:23 6,198.67 6,200.18 6,198.53 6,200.05 47,846.1K
13:24 6,201.22 6,202.02 6,201.06 6,201.06 81,284.2K
13:25 6,200.94 6,201.29 6,199.43 6,199.92 84,846.4K
13:26 6,200.31 6,200.76 6,198.09 6,198.09 39,576.1K
13:27 6,197.40 6,200.09 6,197.40 6,200.09 84,394.8K
13:28 6,203.75 6,205.53 6,203.75 6,204.41 139,092.8K
13:29 6,203.99 6,205.26 6,203.69 6,204.17 56,235.8K
13:30 6,204.29 6,204.29 6,202.61 6,202.98 45,277.1K
13:31 6,202.53 6,206.34 6,202.53 6,205.26 57,840.5K
13:32 6,204.90 6,207.22 6,204.35 6,207.22 60,403.1K
13:33 6,207.22 6,207.74 6,205.98 6,206.12 37,516.1K
13:34 6,205.65 6,205.68 6,205.08 6,205.46 36,069.2K
13:35 6,206.01 6,208.91 6,206.01 6,206.38 68,938.6K
13:36 6,207.29 6,207.39 6,205.98 6,206.45 36,779.9K
13:37 6,206.69 6,206.69 6,204.20 6,204.20 46,438.5K
13:38 6,204.90 6,205.52 6,204.09 6,204.16 40,528.4K
13:39 6,204.06 6,206.78 6,204.06 6,206.61 49,721.5K
13:40 6,206.77 6,206.77 6,205.37 6,205.91 36,028.2K
13:41 6,206.54 6,211.22 6,206.54 6,211.21 91,822.0K
13:42 6,211.59 6,212.01 6,210.92 6,211.85 44,354.9K
13:43 6,211.95 6,212.24 6,208.01 6,208.01 39,161.8K
13:44 6,209.02 6,209.54 6,207.35 6,207.37 26,644.0K
13:45 6,209.11 6,212.91 6,208.66 6,212.91 39,771.3K
13:46 6,212.78 6,214.86 6,212.78 6,213.32 26,119.7K
13:47 6,212.34 6,214.49 6,211.00 6,214.49 25,017.6K
13:48 6,214.37 6,214.37 6,211.10 6,211.10 56,611.1K
13:49 6,209.57 6,209.57 6,207.77 6,207.86 29,104.9K
13:50 6,207.44 6,208.56 6,206.84 6,208.28 36,429.9K
13:51 6,207.82 6,208.13 6,207.18 6,207.38 25,333.3K
13:52 6,207.43 6,208.77 6,207.43 6,208.73 38,855.5K
13:53 6,208.93 6,209.47 6,208.06 6,208.16 18,035.0K
13:54 6,208.27 6,208.36 6,206.04 6,206.14 41,843.7K
13:55 6,206.37 6,206.37 6,202.97 6,203.08 29,072.2K
13:56 6,203.62 6,203.62 6,200.90 6,200.90 73,284.4K
13:57 6,201.42 6,201.42 6,198.40 6,198.77 50,383.5K
13:58 6,197.86 6,197.86 6,194.55 6,194.86 63,097.7K
13:59 6,192.62 6,194.60 6,192.37 6,194.60 85,386.2K
14:00 6,194.30 6,196.15 6,194.21 6,196.15 61,610.8K
14:01 6,197.26 6,198.38 6,196.61 6,198.38 43,462.6K
14:02 6,197.98 6,198.00 6,196.76 6,196.76 47,750.3K
14:03 6,196.82 6,199.56 6,196.82 6,199.11 46,694.6K
14:04 6,198.59 6,198.75 6,197.87 6,197.87 50,668.0K
14:05 6,198.05 6,198.78 6,196.57 6,196.57 38,890.1K
14:06 6,196.62 6,198.66 6,195.87 6,198.56 40,031.7K
14:07 6,198.76 6,201.91 6,198.06 6,201.72 63,224.0K
14:08 6,201.29 6,203.04 6,200.76 6,201.69 62,108.2K
14:09 6,203.52 6,203.94 6,200.94 6,200.94 37,904.9K
14:10 6,201.33 6,204.63 6,201.33 6,204.53 68,827.2K
14:11 6,203.91 6,206.78 6,203.91 6,206.78 32,954.2K
14:12 6,206.38 6,207.83 6,206.07 6,206.50 50,884.5K
14:13 6,209.79 6,212.46 6,209.79 6,211.61 201,799.2K
14:14 6,211.67 6,212.34 6,211.56 6,212.08 76,341.9K
14:15 6,211.97 6,212.74 6,211.62 6,211.62 27,405.9K
14:16 6,211.72 6,212.52 6,209.91 6,210.22 47,034.1K
14:17 6,210.14 6,210.14 6,207.47 6,207.47 39,653.3K
14:18 6,207.71 6,209.96 6,207.71 6,208.49 72,171.8K
14:19 6,208.31 6,210.35 6,208.31 6,210.16 35,376.8K
14:20 6,210.81 6,211.16 6,210.19 6,210.44 34,129.4K
14:21 6,210.56 6,212.46 6,209.80 6,212.07 28,797.1K
14:22 6,212.37 6,212.37 6,210.52 6,210.63 15,156.0K
14:23 6,210.86 6,210.86 6,209.85 6,210.08 20,732.5K
14:24 6,210.03 6,210.31 6,206.97 6,206.97 35,408.2K
14:25 6,207.19 6,207.19 6,204.50 6,204.98 18,912.5K
14:26 6,204.86 6,204.86 6,201.55 6,202.33 62,052.8K
14:27 6,202.19 6,202.70 6,201.77 6,201.77 43,494.4K
14:28 6,201.41 6,201.41 6,199.16 6,199.19 37,408.0K
14:29 6,198.57 6,198.57 6,197.15 6,197.26 89,058.7K
14:30 6,196.90 6,199.89 6,196.90 6,199.58 30,345.9K
14:31 6,199.96 6,200.71 6,199.96 6,200.71 28,186.5K
14:32 6,200.71 6,202.59 6,200.67 6,202.48 32,886.2K
14:33 6,202.48 6,203.45 6,202.24 6,202.92 18,031.3K
14:34 6,202.74 6,205.88 6,202.74 6,205.86 31,840.8K
14:35 6,208.03 6,208.06 6,205.91 6,205.91 33,741.3K
14:36 6,206.25 6,206.25 6,202.37 6,202.37 33,162.1K
14:37 6,202.18 6,202.18 6,200.50 6,200.81 23,138.8K
14:38 6,200.13 6,200.13 6,198.40 6,198.40 26,601.1K
14:39 6,198.40 6,198.68 6,197.44 6,197.44 22,540.6K
14:40 6,197.46 6,197.56 6,195.29 6,195.29 67,825.6K
14:41 6,192.98 6,194.31 6,192.41 6,192.41 104,658.2K
14:42 6,192.68 6,193.06 6,188.94 6,189.05 144,195.6K
14:43 6,189.13 6,189.58 6,188.56 6,188.65 53,426.4K
14:44 6,188.37 6,190.84 6,188.20 6,190.84 91,207.1K
14:45 6,190.07 6,191.15 6,189.78 6,189.83 27,136.1K
14:46 6,189.75 6,190.12 6,187.07 6,187.07 38,039.5K
14:47 6,186.93 6,186.93 6,181.78 6,182.12 220,635.0K
14:48 6,182.62 6,184.46 6,181.61 6,181.61 225,587.5K
14:49 6,179.74 6,183.47 6,179.74 6,183.47 106,068.4K
14:50 6,182.63 6,185.54 6,182.59 6,185.54 83,274.9K
14:51 6,186.22 6,186.97 6,185.46 6,186.82 46,391.4K
14:52 6,187.71 6,191.69 6,187.65 6,191.46 68,028.1K
14:53 6,191.56 6,191.56 6,190.11 6,190.36 44,433.8K
14:54 6,189.79 6,191.30 6,189.67 6,191.30 74,130.3K
14:55 6,190.34 6,191.55 6,189.55 6,191.23 47,605.2K
14:56 6,190.97 6,191.33 6,189.92 6,189.92 22,992.8K
14:57 6,189.68 6,189.68 6,187.64 6,188.15 49,694.1K
14:58 6,187.31 6,187.31 6,185.65 6,186.84 49,772.1K
14:59 6,186.97 6,186.97 6,184.91 6,184.91 26,837.3K
15:00 6,185.24 6,185.24 6,182.52 6,182.52 43,386.1K
15:01 6,182.33 6,182.59 6,177.92 6,177.92 141,392.4K
15:02 6,176.78 6,177.88 6,176.45 6,176.92 253,034.3K
15:03 6,177.29 6,179.26 6,176.54 6,179.26 49,298.3K
15:04 6,179.26 6,181.30 6,179.26 6,181.30 37,355.4K
15:05 6,180.65 6,180.65 6,178.35 6,180.16 47,769.2K
15:06 6,180.54 6,180.54 6,179.50 6,179.80 68,146.1K
15:07 6,179.76 6,181.87 6,178.90 6,181.33 92,385.9K
15:08 6,181.37 6,183.96 6,180.40 6,183.96 51,392.8K
15:09 6,184.41 6,184.41 6,182.54 6,183.10 35,246.0K
15:10 6,183.53 6,186.17 6,183.53 6,184.82 67,272.7K
15:11 6,185.40 6,187.33 6,185.23 6,185.23 60,505.3K
15:12 6,185.86 6,187.96 6,185.86 6,187.46 58,356.4K
15:13 6,187.11 6,188.24 6,187.03 6,188.00 28,054.4K
15:14 6,192.62 6,193.66 6,191.20 6,193.66 76,343.3K
15:15 6,194.03 6,194.03 6,191.72 6,191.72 54,027.7K
15:16 6,192.14 6,192.21 6,191.30 6,191.30 26,985.2K
15:17 6,191.16 6,191.16 6,189.42 6,190.06 19,303.4K
15:18 6,189.81 6,190.62 6,188.89 6,189.04 27,286.8K
15:19 6,189.34 6,189.43 6,188.02 6,188.13 26,304.2K
15:20 6,188.10 6,189.36 6,188.08 6,189.36 13,833.2K
15:21 6,189.74 6,190.01 6,189.09 6,189.32 20,150.5K
15:22 6,189.40 6,190.69 6,189.40 6,190.01 18,493.5K
15:23 6,190.07 6,190.93 6,189.91 6,190.26 25,878.1K
15:24 6,190.75 6,198.07 6,190.16 6,198.07 117,148.1K
15:25 6,199.51 6,205.55 6,199.15 6,205.55 119,142.5K
15:26 6,207.15 6,207.15 6,203.00 6,203.48 91,285.8K
15:27 6,202.19 6,202.73 6,198.94 6,198.94 51,852.8K
15:28 6,199.27 6,199.49 6,195.97 6,197.20 71,626.4K
15:29 6,196.85 6,200.18 6,195.57 6,195.80 86,030.5K
15:30 6,196.01 6,198.41 6,196.01 6,197.21 68,224.2K
15:31 6,197.15 6,197.15 6,194.01 6,195.10 23,785.9K
15:32 6,195.01 6,195.01 6,190.77 6,190.91 51,198.5K
15:33 6,191.04 6,191.04 6,190.02 6,190.12 32,900.6K
15:34 6,190.75 6,190.88 6,189.18 6,189.18 51,658.6K
15:35 6,188.52 6,188.55 6,187.28 6,188.55 69,771.6K
15:36 6,188.84 6,189.59 6,188.09 6,189.59 41,499.2K
15:37 6,190.17 6,193.37 6,190.17 6,192.41 21,876.9K
15:38 6,193.05 6,193.07 6,191.60 6,191.60 13,763.1K
15:39 6,191.69 6,191.69 6,190.40 6,190.56 18,083.7K
15:40 6,190.61 6,191.25 6,190.35 6,191.23 33,921.9K
15:41 6,191.70 6,193.74 6,191.70 6,193.74 45,736.8K
15:42 6,193.75 6,200.23 6,193.75 6,200.23 28,091.8K
15:43 6,200.94 6,204.87 6,200.49 6,200.49 47,765.9K
15:44 6,198.87 6,200.10 6,197.85 6,200.02 34,432.3K
15:45 6,200.00 6,201.56 6,200.00 6,200.35 20,928.0K
15:46 6,199.77 6,200.20 6,197.84 6,198.71 35,515.7K
15:47 6,199.50 6,201.45 6,199.50 6,201.45 48,094.2K
15:48 6,201.13 6,205.08 6,201.13 6,205.08 117,772.9K
15:49 6,205.19 6,205.19 6,199.91 6,201.07 46,497.8K
15:50 6,201.36 6,206.20 6,201.36 6,205.91 58,631.0K
15:51 6,206.11 6,208.80 6,206.11 6,207.65 69,317.1K
15:52 6,207.78 6,214.84 6,207.78 6,214.84 168,534.6K
15:53 6,215.70 6,219.92 6,215.70 6,219.92 160,338.8K
15:54 6,219.90 6,221.39 6,217.13 6,217.13 135,648.4K
15:55 6,215.77 6,216.05 6,213.91 6,213.91 107,855.1K
15:56 6,211.53 6,212.13 6,210.64 6,211.32 81,050.2K
15:57 6,208.46 6,209.94 6,208.10 6,209.20 54,031.7K
15:58 6,209.52 6,217.20 6,209.52 6,217.20 91,039.9K
15:59 6,217.51 6,218.93 6,217.51 6,218.93 138,698.4K
16:00 6,218.69 6,220.50 6,216.12 6,216.12 104,127.6K
16:01 6,216.43 6,218.09 6,216.43 6,217.18 67,139.4K
16:02 6,217.07 6,217.07 6,212.71 6,212.80 106,572.9K
16:03 6,213.30 6,213.57 6,207.92 6,208.12 157,314.8K
16:04 6,207.85 6,211.88 6,207.85 6,211.88 45,560.3K
16:05 6,211.76 6,212.71 6,205.59 6,205.59 57,005.2K
16:06 6,203.87 6,206.50 6,202.26 6,206.37 70,261.2K
16:07 6,206.10 6,207.79 6,206.10 6,207.78 51,363.1K
16:08 6,208.12 6,210.10 6,208.12 6,209.68 44,818.3K
16:09 6,210.10 6,211.51 6,208.16 6,208.45 64,343.2K
16:10 6,209.24 6,214.44 6,209.24 6,214.44 52,601.6K
16:11 6,214.66 6,217.72 6,214.66 6,217.72 90,120.7K
16:12 6,218.68 6,219.20 6,215.11 6,215.33 73,153.2K
16:13 6,215.63 6,217.59 6,215.59 6,217.33 91,331.0K
16:14 6,217.77 6,218.78 6,216.89 6,216.98 91,093.2K
16:15 6,216.94 6,217.88 6,216.69 6,217.23 68,079.0K
16:16 6,218.58 6,218.58 6,214.37 6,214.74 87,359.3K
16:17 6,214.72 6,215.82 6,214.72 6,215.82 47,545.9K
16:18 6,215.65 6,217.29 6,215.65 6,217.29 35,949.5K
16:19 6,217.90 6,219.35 6,216.61 6,217.72 101,428.1K
16:20 6,217.86 6,217.98 6,216.67 6,216.98 92,087.6K
16:21 6,217.47 6,218.12 6,217.26 6,217.92 53,398.3K
16:22 6,217.86 6,225.85 6,217.86 6,225.37 144,413.5K
16:23 6,226.11 6,226.11 6,224.68 6,224.68 47,992.9K
16:24 6,224.59 6,224.91 6,223.64 6,224.91 56,256.0K
16:25 6,224.69 6,224.69 6,220.87 6,220.87 59,584.9K
16:26 6,220.29 6,222.68 6,220.29 6,222.60 55,769.4K
16:27 6,221.81 6,228.46 6,221.81 6,227.40 74,746.3K
16:28 6,227.71 6,229.32 6,227.71 6,229.32 84,073.4K
16:29 6,228.78 6,232.05 6,228.78 6,231.38 68,786.0K
16:30 6,231.36 6,239.64 6,231.07 6,238.00 244,708.9K
16:31 6,237.88 6,238.78 6,237.60 6,238.78 122,559.5K
16:32 6,238.92 6,241.77 6,238.92 6,241.77 128,681.9K
16:33 6,240.64 6,240.64 6,238.09 6,238.51 114,072.7K
16:34 6,237.95 6,240.08 6,237.95 6,238.75 101,902.1K
16:35 6,238.78 6,240.70 6,238.71 6,240.65 174,624.9K
16:36 6,240.28 6,240.67 6,238.12 6,238.12 88,760.7K
16:37 6,237.68 6,239.44 6,237.34 6,239.44 86,479.5K
16:38 6,239.50 6,239.70 6,238.74 6,239.13 63,451.8K
16:39 6,239.56 6,242.42 6,239.04 6,242.42 156,920.9K
16:40 6,243.28 6,245.76 6,243.28 6,245.73 227,049.6K
16:41 6,246.04 6,248.40 6,246.04 6,246.13 253,304.2K
16:42 6,245.69 6,250.97 6,245.69 6,250.52 186,572.7K
16:43 6,250.48 6,256.31 6,250.48 6,255.19 498,962.1K
16:44 6,254.98 6,266.94 6,254.98 6,266.32 745,046.3K
16:45 6,266.74 6,274.02 6,266.74 6,272.26 849,332.4K
16:46 6,270.16 6,272.53 6,267.32 6,267.32 479,831.3K
16:47 6,265.99 6,265.99 6,260.87 6,260.87 274,514.9K
16:48 6,260.00 6,263.24 6,259.96 6,262.72 247,253.2K
16:49 6,260.71 6,260.71 6,256.58 6,256.58 350,055.6K
16:50 6,255.65 6,259.77 6,255.65 6,258.80 133,053.9K
16:51 6,263.13 6,263.58 6,259.64 6,260.17 169,939.4K
16:52 6,261.44 6,261.84 6,260.27 6,261.07 168,338.6K
16:53 6,262.02 6,262.69 6,257.71 6,257.71 157,786.1K
16:54 6,257.12 6,257.12 6,254.62 6,256.18 127,674.0K
16:55 6,255.32 6,257.44 6,254.93 6,257.44 108,694.1K
16:56 6,257.20 6,257.60 6,255.79 6,255.85 69,390.0K
16:57 6,255.39 6,255.71 6,252.86 6,254.56 127,848.7K
16:58 6,254.16 6,255.12 6,253.55 6,253.77 63,586.3K
16:59 6,254.25 6,257.15 6,254.25 6,256.98 78,131.2K
17:00 6,258.08 6,262.78 6,258.08 6,262.42 158,698.7K
17:01 6,264.19 6,269.76 6,263.62 6,269.35 241,629.3K
17:02 6,267.64 6,267.64 6,261.64 6,263.96 148,625.2K
17:03 6,264.83 6,264.95 6,263.35 6,264.68 123,806.3K
17:04 6,264.96 6,267.13 6,264.90 6,265.08 98,949.7K
17:05 6,264.71 6,264.97 6,264.07 6,264.11 83,158.4K
17:06 6,264.58 6,264.81 6,263.22 6,263.22 80,903.5K
17:07 6,262.51 6,262.51 6,259.76 6,259.76 66,198.7K
17:08 6,259.67 6,259.74 6,258.37 6,259.26 110,043.2K
17:09 6,259.25 6,260.80 6,258.23 6,260.80 60,644.2K
17:10 6,261.77 6,265.50 6,261.62 6,265.45 73,602.6K
17:11 6,266.69 6,268.96 6,266.59 6,268.59 193,818.8K
17:12 6,268.71 6,275.50 6,268.71 6,275.50 478,194.3K
17:13 6,275.16 6,279.09 6,275.16 6,277.74 254,813.7K
17:14 6,277.50 6,278.13 6,275.63 6,275.86 156,509.0K
17:15 6,275.33 6,275.98 6,270.86 6,270.86 119,378.6K
17:16 6,271.37 6,273.12 6,268.93 6,268.93 77,580.9K
17:17 6,267.50 6,267.50 6,265.96 6,267.49 91,843.4K
17:18 6,268.14 6,268.14 6,267.03 6,267.51 44,781.7K
17:19 6,267.59 6,267.59 6,266.04 6,266.04 102,586.6K
17:20 6,266.09 6,268.20 6,265.67 6,265.75 76,099.8K
17:21 6,265.79 6,265.79 6,261.58 6,261.58 130,238.2K
17:22 6,260.67 6,260.67 6,256.23 6,257.77 164,596.7K
17:23 6,257.68 6,260.54 6,257.25 6,259.82 88,302.8K
17:24 6,261.14 6,262.90 6,261.14 6,261.86 60,396.3K
17:25 6,261.08 6,261.58 6,257.23 6,257.54 114,098.6K
17:26 6,256.60 6,256.60 6,253.61 6,253.61 125,731.0K
17:27 6,254.12 6,257.07 6,254.12 6,256.89 111,512.6K
17:28 6,257.19 6,258.84 6,255.62 6,255.74 85,438.3K
17:29 6,255.65 6,258.45 6,255.65 6,258.45 44,053.0K
17:30 6,258.18 6,260.16 6,257.85 6,260.16 82,331.5K
17:31 6,261.90 6,262.26 6,260.09 6,260.24 56,229.5K
17:32 6,259.84 6,259.84 6,254.81 6,254.81 143,743.3K
17:33 6,254.76 6,257.63 6,253.80 6,257.63 74,357.7K
17:34 6,259.64 6,262.41 6,259.54 6,261.76 106,229.1K
17:35 6,261.51 6,261.83 6,256.43 6,258.89 62,276.0K
17:36 6,259.37 6,259.37 6,255.36 6,256.04 65,446.8K
17:37 6,255.55 6,256.30 6,253.65 6,253.65 24,482.4K
17:38 6,253.85 6,253.94 6,252.16 6,252.80 58,311.8K
17:39 6,252.90 6,253.91 6,252.17 6,252.17 83,381.3K
17:40 6,252.22 6,252.88 6,252.22 6,252.61 49,942.2K
17:41 6,252.59 6,255.00 6,252.59 6,254.69 50,939.5K
17:42 6,254.66 6,256.56 6,254.66 6,255.12 56,096.4K
17:43 6,254.69 6,256.44 6,254.69 6,254.98 28,263.1K
17:44 6,254.98 6,255.29 6,254.35 6,254.73 23,520.3K
17:45 6,254.76 6,256.27 6,254.76 6,256.21 34,418.5K
17:46 6,254.09 6,254.11 6,250.34 6,250.35 175,307.8K
17:47 6,247.32 6,247.32 6,239.75 6,240.57 252,740.3K
17:48 6,241.73 6,245.42 6,241.73 6,245.42 74,456.5K
17:49 6,246.04 6,247.61 6,246.04 6,247.05 45,031.0K
17:50 6,246.71 6,247.10 6,245.55 6,246.84 44,021.2K
17:51 6,246.31 6,250.01 6,246.24 6,250.01 50,555.2K
17:52 6,249.27 6,249.27 6,248.10 6,248.87 51,062.4K
17:53 6,247.94 6,248.96 6,246.48 6,246.52 88,284.1K
17:54 6,244.54 6,244.80 6,242.95 6,244.80 91,413.3K
17:55 6,243.67 6,247.97 6,242.60 6,247.97 92,434.1K
17:56 6,247.67 6,254.41 6,247.45 6,254.37 103,179.7K
17:57 6,253.14 6,254.37 6,252.60 6,252.60 35,274.5K
17:58 6,253.79 6,256.20 6,253.79 6,255.09 38,937.4K
17:59 6,254.61 6,254.70 6,252.72 6,252.75 17,623.2K
18:00 6,252.87 6,254.30 6,252.87 6,253.71 33,793.2K
18:01 6,253.54 6,253.54 6,252.73 6,253.51 39,138.0K
18:02 6,253.30 6,253.52 6,251.86 6,251.86 40,196.4K
18:03 6,251.96 6,252.36 6,250.05 6,250.34 43,145.1K
18:04 6,250.63 6,250.92 6,246.47 6,247.75 102,794.4K
18:05 6,247.92 6,247.92 6,246.83 6,247.43 83,871.2K
18:06 6,248.25 6,248.81 6,248.25 6,248.41 21,967.1K
18:07 6,248.63 6,248.63 6,248.10 6,248.10 42,062.0K
18:08 6,248.55 6,250.25 6,248.55 6,250.19 38,205.9K
18:09 6,250.20 6,250.20 6,248.78 6,249.71 21,533.3K
18:10 6,249.53 6,249.53 6,239.90 6,239.90 200,949.5K
18:11 6,240.15 6,241.65 6,240.15 6,240.35 31,690.9K
18:12 6,238.92 6,239.07 6,233.91 6,234.28 153,496.4K
18:13 6,234.42 6,237.01 6,234.42 6,236.02 54,296.0K
18:14 6,236.46 6,238.41 6,236.46 6,238.41 36,861.8K
18:15 6,239.00 6,239.11 6,230.71 6,231.26 160,047.6K
18:16 6,231.25 6,231.82 6,227.00 6,227.30 118,835.5K
18:17 6,228.64 6,229.49 6,228.25 6,229.30 52,638.9K
18:18 6,228.87 6,231.92 6,228.87 6,231.92 56,756.4K
18:19 6,231.15 6,233.39 6,230.95 6,233.39 25,482.0K
18:20 6,232.12 6,232.12 6,228.56 6,228.61 42,807.1K
18:21 6,228.65 6,230.06 6,228.65 6,230.06 77,525.9K
18:22 6,230.41 6,230.75 6,228.59 6,229.02 88,317.5K
18:23 6,228.59 6,231.13 6,228.59 6,231.13 49,230.9K
18:24 6,231.92 6,234.32 6,231.92 6,234.20 82,511.6K
18:25 6,234.41 6,236.05 6,234.41 6,235.61 37,395.7K
18:26 6,235.68 6,236.75 6,235.57 6,235.96 37,226.3K
18:27 6,235.70 6,236.28 6,233.71 6,236.28 108,296.2K
18:28 6,236.31 6,236.65 6,235.61 6,235.61 25,201.5K
18:29 6,236.05 6,236.42 6,235.19 6,235.19 17,449.7K
18:30 6,234.81 6,237.09 6,230.47 6,230.47 106,336.7K
18:31 6,229.21 6,229.57 6,227.71 6,228.06 92,205.5K
18:32 6,227.87 6,228.61 6,226.18 6,226.18 76,705.0K
18:33 6,227.37 6,231.97 6,227.37 6,230.77 80,661.0K
18:34 6,230.37 6,230.37 6,224.89 6,226.87 122,957.9K
18:35 6,226.60 6,226.60 6,222.91 6,222.91 142,326.9K
18:36 6,223.35 6,223.48 6,220.42 6,221.37 100,262.2K
18:37 6,222.22 6,222.43 6,219.37 6,219.91 90,139.3K
18:38 6,220.45 6,221.07 6,219.88 6,221.07 81,778.9K
18:39 6,221.48 6,223.56 6,221.48 6,223.10 44,860.4K
18:40 6,223.08 6,223.08 6,223.08 6,223.08 2,724.0K
18:51 6,226.91 6,226.91 6,226.91 6,226.91 168,172.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible