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 6,235.66 6,284.28 6,235.66 6,278.69 49,739.6K
09:51 6,277.96 6,280.76 6,276.80 6,280.73 79,039.1K
09:52 6,280.20 6,280.72 6,278.74 6,280.19 28,802.5K
09:53 6,280.52 6,280.90 6,279.48 6,279.48 21,312.2K
09:54 6,279.60 6,280.35 6,279.25 6,279.66 22,434.3K
09:55 6,279.27 6,279.27 6,276.25 6,276.25 26,293.6K
09:56 6,275.51 6,277.03 6,275.51 6,277.03 31,285.0K
09:57 6,276.08 6,276.33 6,275.35 6,276.20 46,899.3K
09:58 6,276.47 6,278.97 6,276.47 6,278.42 46,004.4K
09:59 6,278.94 6,279.17 6,275.74 6,276.64 40,037.8K
10:00 6,276.79 6,284.75 6,275.71 6,276.12 194,414.3K
10:01 6,277.79 6,281.89 6,277.79 6,278.11 111,250.6K
10:02 6,279.15 6,282.91 6,279.15 6,282.91 100,911.8K
10:03 6,282.34 6,284.35 6,280.67 6,280.67 127,902.5K
10:04 6,279.08 6,279.92 6,275.88 6,275.88 92,135.5K
10:05 6,274.04 6,276.14 6,274.04 6,275.39 109,725.3K
10:06 6,274.99 6,274.99 6,268.49 6,268.69 166,490.1K
10:07 6,269.08 6,271.61 6,269.08 6,269.65 114,292.7K
10:08 6,271.69 6,271.69 6,268.48 6,268.82 81,479.5K
10:09 6,269.46 6,275.70 6,269.46 6,275.70 82,166.4K
10:10 6,274.93 6,279.68 6,274.93 6,279.63 86,994.0K
10:11 6,279.74 6,279.74 6,272.42 6,274.74 64,451.8K
10:12 6,274.32 6,274.32 6,268.46 6,270.19 90,834.4K
10:13 6,269.81 6,271.29 6,268.12 6,271.29 25,193.7K
10:14 6,271.34 6,271.64 6,269.74 6,270.88 39,060.6K
10:15 6,270.79 6,270.79 6,268.76 6,270.39 37,005.3K
10:16 6,270.54 6,274.03 6,270.54 6,273.73 49,204.7K
10:17 6,273.74 6,277.16 6,273.51 6,277.16 37,335.1K
10:18 6,277.03 6,279.25 6,276.89 6,279.14 75,042.5K
10:19 6,279.15 6,280.08 6,278.29 6,278.34 96,699.6K
10:20 6,278.58 6,282.55 6,278.58 6,282.55 220,873.1K
10:21 6,283.14 6,285.60 6,283.14 6,284.43 113,796.6K
10:22 6,284.33 6,293.54 6,284.33 6,293.54 163,507.5K
10:23 6,293.62 6,296.86 6,293.62 6,296.86 219,594.4K
10:24 6,297.37 6,298.87 6,297.37 6,297.71 168,627.8K
10:25 6,297.67 6,299.14 6,297.25 6,299.14 205,270.3K
10:26 6,299.91 6,305.14 6,299.37 6,305.14 483,964.3K
10:27 6,305.11 6,305.11 6,303.15 6,303.32 176,611.7K
10:28 6,302.91 6,303.29 6,300.79 6,303.29 186,985.8K
10:29 6,304.03 6,304.03 6,301.91 6,301.95 141,529.1K
10:30 6,303.10 6,303.60 6,301.10 6,301.10 169,896.0K
10:31 6,303.43 6,307.61 6,302.66 6,307.38 436,895.2K
10:32 6,306.68 6,314.89 6,306.20 6,314.89 683,727.4K
10:33 6,314.53 6,317.87 6,314.53 6,317.87 695,076.4K
10:34 6,318.09 6,319.28 6,313.78 6,313.78 315,096.5K
10:35 6,312.70 6,318.20 6,312.70 6,317.06 219,791.9K
10:36 6,317.03 6,319.07 6,315.83 6,319.07 460,948.9K
10:37 6,318.84 6,321.65 6,318.84 6,321.65 503,531.6K
10:38 6,322.29 6,323.97 6,322.00 6,322.29 309,149.3K
10:39 6,322.72 6,322.83 6,321.07 6,321.97 211,748.8K
10:40 6,322.44 6,324.89 6,322.44 6,322.94 324,364.8K
10:41 6,321.15 6,321.15 6,313.76 6,315.45 248,829.9K
10:42 6,316.13 6,317.85 6,314.39 6,317.25 191,196.8K
10:43 6,316.13 6,316.13 6,315.03 6,315.76 155,267.8K
10:44 6,315.88 6,317.85 6,313.78 6,317.77 347,833.2K
10:45 6,317.51 6,317.69 6,316.67 6,316.78 230,445.0K
10:46 6,316.50 6,316.50 6,313.53 6,313.53 219,308.0K
10:47 6,313.73 6,313.73 6,310.56 6,310.72 142,407.1K
10:48 6,310.00 6,310.00 6,307.43 6,308.04 246,139.3K
10:49 6,307.01 6,310.15 6,307.01 6,308.20 176,705.5K
10:50 6,308.42 6,310.68 6,308.42 6,309.38 153,185.7K
10:51 6,309.74 6,310.78 6,309.32 6,310.78 74,483.2K
10:52 6,310.49 6,314.93 6,310.49 6,314.93 233,910.8K
10:53 6,315.12 6,318.19 6,315.12 6,317.93 93,286.4K
10:54 6,317.86 6,320.00 6,317.86 6,320.00 216,474.0K
10:55 6,319.99 6,320.03 6,318.92 6,319.23 482,075.8K
10:56 6,319.08 6,319.08 6,315.82 6,316.40 238,419.8K
10:57 6,316.20 6,316.87 6,311.62 6,311.78 246,550.6K
10:58 6,311.66 6,313.08 6,311.63 6,312.50 134,107.4K
10:59 6,311.91 6,314.00 6,311.91 6,312.33 70,349.0K
11:00 6,312.50 6,312.60 6,310.96 6,312.21 226,810.1K
11:01 6,313.74 6,315.88 6,313.39 6,313.39 104,505.4K
11:02 6,314.69 6,315.68 6,314.69 6,315.20 55,256.9K
11:03 6,315.62 6,317.46 6,315.62 6,317.26 70,439.3K
11:04 6,315.94 6,316.00 6,314.30 6,316.00 107,344.0K
11:05 6,315.50 6,318.28 6,315.34 6,318.28 89,621.2K
11:06 6,323.87 6,324.77 6,323.14 6,324.77 360,962.7K
11:07 6,324.46 6,327.17 6,324.46 6,326.28 235,150.0K
11:08 6,326.47 6,326.47 6,324.89 6,325.79 129,754.1K
11:09 6,325.76 6,326.13 6,321.48 6,321.69 160,508.8K
11:10 6,321.85 6,324.80 6,321.79 6,324.54 227,716.4K
11:11 6,324.85 6,324.95 6,324.15 6,324.29 239,265.0K
11:12 6,324.35 6,324.35 6,323.21 6,323.40 197,309.8K
11:13 6,323.89 6,328.84 6,323.89 6,328.84 518,235.2K
11:14 6,328.00 6,329.19 6,328.00 6,329.19 256,309.6K
11:15 6,329.68 6,329.89 6,324.81 6,324.81 258,489.0K
11:16 6,324.92 6,324.92 6,321.68 6,321.68 218,727.8K
11:17 6,321.75 6,321.80 6,316.93 6,316.99 169,809.9K
11:18 6,316.93 6,322.88 6,316.93 6,321.26 211,674.6K
11:19 6,321.91 6,321.91 6,319.83 6,319.90 107,458.6K
11:20 6,319.65 6,322.29 6,319.65 6,321.79 87,752.5K
11:21 6,321.85 6,325.53 6,321.66 6,325.53 182,809.9K
11:22 6,325.44 6,326.07 6,323.61 6,323.72 59,592.9K
11:23 6,323.34 6,324.15 6,322.98 6,323.00 66,563.3K
11:24 6,323.51 6,325.34 6,323.37 6,324.44 95,657.1K
11:25 6,324.20 6,325.14 6,323.67 6,323.68 86,112.1K
11:26 6,325.16 6,325.40 6,322.34 6,322.36 119,904.6K
11:27 6,321.07 6,321.34 6,318.45 6,319.54 89,028.8K
11:28 6,319.22 6,320.96 6,318.78 6,320.20 121,768.2K
11:29 6,320.43 6,322.28 6,320.43 6,322.12 101,874.7K
11:30 6,321.99 6,323.22 6,321.99 6,322.11 89,555.0K
11:31 6,321.81 6,321.81 6,320.54 6,320.73 79,551.1K
11:32 6,321.91 6,323.92 6,321.91 6,323.92 119,881.3K
11:33 6,323.37 6,323.85 6,323.05 6,323.75 78,933.8K
11:34 6,324.02 6,324.02 6,321.19 6,321.19 78,078.9K
11:35 6,321.48 6,322.82 6,321.32 6,322.01 64,166.3K
11:36 6,321.76 6,325.89 6,321.54 6,325.70 193,284.2K
11:37 6,326.09 6,328.24 6,326.09 6,328.24 208,117.3K
11:38 6,328.39 6,328.60 6,327.58 6,328.15 231,296.2K
11:39 6,327.53 6,328.72 6,327.53 6,328.33 221,281.1K
11:40 6,328.30 6,329.89 6,328.30 6,329.53 148,493.0K
11:41 6,329.42 6,329.65 6,327.59 6,327.59 102,513.4K
11:42 6,327.23 6,327.54 6,326.27 6,326.49 83,975.6K
11:43 6,326.91 6,327.62 6,326.79 6,327.45 64,819.3K
11:44 6,327.20 6,327.20 6,325.95 6,326.62 89,303.0K
11:45 6,327.25 6,327.25 6,326.05 6,326.76 60,212.4K
11:46 6,326.63 6,328.43 6,326.63 6,327.95 100,555.5K
11:47 6,327.71 6,330.13 6,327.58 6,330.13 102,589.0K
11:48 6,332.17 6,333.97 6,331.52 6,333.97 228,321.8K
11:49 6,334.76 6,336.40 6,334.14 6,335.36 257,498.5K
11:50 6,336.18 6,336.22 6,333.37 6,334.39 253,646.2K
11:51 6,334.00 6,337.10 6,334.00 6,336.73 199,298.2K
11:52 6,336.95 6,336.95 6,333.83 6,334.04 140,700.4K
11:53 6,333.93 6,335.19 6,332.53 6,332.84 133,781.1K
11:54 6,332.98 6,334.84 6,332.45 6,334.84 57,157.7K
11:55 6,335.32 6,335.32 6,332.19 6,332.19 129,651.9K
11:56 6,331.79 6,333.84 6,330.99 6,332.11 74,939.5K
11:57 6,331.61 6,331.61 6,329.27 6,329.27 115,287.2K
11:58 6,327.82 6,327.82 6,326.09 6,327.39 80,161.6K
11:59 6,328.19 6,331.54 6,327.00 6,327.00 191,552.5K
12:00 6,327.47 6,329.21 6,327.27 6,329.05 119,389.5K
12:01 6,329.33 6,330.07 6,327.28 6,327.28 116,582.0K
12:02 6,327.63 6,327.85 6,326.06 6,326.57 61,093.7K
12:03 6,326.08 6,327.21 6,326.08 6,326.50 73,116.4K
12:04 6,326.55 6,327.35 6,326.40 6,327.35 89,881.1K
12:05 6,327.47 6,327.47 6,324.56 6,325.08 89,826.7K
12:06 6,324.71 6,328.35 6,324.45 6,328.35 124,782.2K
12:07 6,328.81 6,329.27 6,327.70 6,327.71 111,259.4K
12:08 6,327.32 6,327.32 6,326.36 6,326.46 89,509.0K
12:09 6,326.72 6,326.98 6,325.80 6,326.14 62,974.2K
12:10 6,325.79 6,325.84 6,323.83 6,323.83 77,192.5K
12:11 6,323.52 6,323.99 6,323.29 6,323.62 96,699.0K
12:12 6,323.88 6,324.07 6,322.74 6,322.74 70,428.3K
12:13 6,323.18 6,323.74 6,321.75 6,321.92 99,827.6K
12:14 6,322.20 6,322.43 6,321.44 6,321.87 61,333.1K
12:15 6,321.98 6,321.98 6,321.45 6,321.86 83,894.2K
12:16 6,322.02 6,324.40 6,322.02 6,323.26 56,860.9K
12:17 6,323.84 6,325.47 6,323.16 6,325.47 59,442.2K
12:18 6,325.37 6,326.68 6,325.37 6,326.34 44,751.4K
12:19 6,326.20 6,327.85 6,326.05 6,327.85 76,510.5K
12:20 6,327.24 6,329.33 6,327.24 6,329.33 73,281.0K
12:21 6,328.65 6,328.86 6,327.22 6,327.79 77,767.3K
12:22 6,327.96 6,329.18 6,327.30 6,328.20 39,507.9K
12:23 6,328.21 6,328.23 6,325.88 6,325.88 50,305.2K
12:24 6,326.53 6,326.66 6,324.74 6,324.74 73,820.0K
12:25 6,324.70 6,326.49 6,324.62 6,325.96 62,783.9K
12:26 6,326.43 6,326.43 6,323.97 6,323.97 39,049.6K
12:27 6,323.69 6,323.69 6,318.02 6,318.02 85,637.6K
12:28 6,317.83 6,318.76 6,314.44 6,314.44 334,981.5K
12:29 6,314.67 6,316.56 6,314.67 6,315.15 100,016.7K
12:30 6,314.34 6,315.33 6,311.94 6,311.94 147,244.7K
12:31 6,311.60 6,313.14 6,311.60 6,312.81 108,176.7K
12:32 6,313.27 6,313.32 6,312.74 6,312.75 58,917.5K
12:33 6,312.69 6,313.08 6,310.76 6,310.76 50,651.5K
12:34 6,311.33 6,313.08 6,310.98 6,312.51 65,682.3K
12:35 6,312.56 6,315.10 6,312.56 6,314.69 90,253.1K
12:36 6,315.28 6,317.22 6,315.28 6,317.22 142,848.8K
12:37 6,316.60 6,319.21 6,316.60 6,319.16 46,502.3K
12:38 6,319.79 6,319.92 6,318.48 6,318.49 75,115.7K
12:39 6,318.58 6,318.75 6,315.16 6,315.16 57,756.7K
12:40 6,314.97 6,315.40 6,313.70 6,315.15 62,057.9K
12:41 6,315.67 6,316.06 6,315.03 6,315.25 33,787.3K
12:42 6,315.19 6,318.74 6,315.14 6,318.74 58,072.0K
12:43 6,318.92 6,320.20 6,317.92 6,320.05 55,421.9K
12:44 6,320.24 6,320.68 6,318.86 6,319.04 20,374.4K
12:45 6,320.09 6,321.38 6,319.06 6,321.11 52,264.5K
12:46 6,321.11 6,321.55 6,319.13 6,320.52 46,030.2K
12:47 6,319.88 6,320.76 6,319.88 6,320.71 41,474.7K
12:48 6,320.80 6,322.24 6,320.51 6,320.70 58,375.6K
12:49 6,320.44 6,320.44 6,315.75 6,316.28 192,094.6K
12:50 6,316.82 6,316.82 6,309.84 6,309.84 217,783.6K
12:51 6,310.34 6,310.34 6,309.12 6,309.19 140,712.1K
12:52 6,309.20 6,309.26 6,307.44 6,308.50 95,307.2K
12:53 6,309.15 6,312.52 6,309.15 6,312.17 98,699.4K
12:54 6,312.02 6,312.54 6,310.86 6,311.36 38,709.9K
12:55 6,311.53 6,313.58 6,311.53 6,313.09 72,631.6K
12:56 6,312.83 6,315.51 6,312.83 6,314.77 60,618.7K
12:57 6,313.39 6,313.39 6,308.44 6,308.44 77,679.9K
12:58 6,308.28 6,310.30 6,308.28 6,310.11 88,319.7K
12:59 6,308.27 6,308.80 6,305.58 6,307.94 102,251.7K
13:00 6,308.04 6,313.38 6,308.04 6,312.52 78,171.8K
13:01 6,312.18 6,317.02 6,312.18 6,317.02 63,832.5K
13:02 6,316.39 6,318.06 6,316.12 6,318.03 99,465.2K
13:03 6,317.82 6,319.19 6,317.82 6,318.51 99,507.3K
13:04 6,317.99 6,321.56 6,317.99 6,321.51 82,410.6K
13:05 6,321.61 6,322.66 6,321.61 6,322.62 73,918.2K
13:06 6,322.47 6,322.70 6,321.55 6,321.71 61,147.7K
13:07 6,320.79 6,320.88 6,318.55 6,318.55 137,643.0K
13:08 6,318.31 6,318.47 6,317.15 6,317.30 54,029.7K
13:09 6,317.17 6,317.17 6,315.02 6,315.47 62,571.7K
13:10 6,316.01 6,320.16 6,315.85 6,320.16 98,496.7K
13:11 6,320.17 6,320.41 6,319.37 6,320.31 39,473.0K
13:12 6,319.68 6,323.73 6,319.68 6,323.73 61,984.2K
13:13 6,323.88 6,326.35 6,323.88 6,326.31 48,318.0K
13:14 6,325.74 6,327.01 6,324.63 6,326.97 51,141.6K
13:15 6,327.04 6,330.78 6,326.97 6,330.67 93,455.3K
13:16 6,331.01 6,332.04 6,330.47 6,332.04 94,986.1K
13:17 6,331.99 6,332.12 6,328.54 6,328.54 57,069.3K
13:18 6,328.75 6,328.75 6,327.06 6,327.06 62,669.8K
13:19 6,326.73 6,327.60 6,326.67 6,327.60 101,824.0K
13:20 6,327.44 6,329.44 6,327.37 6,328.42 49,268.9K
13:21 6,328.61 6,329.36 6,328.61 6,329.36 46,816.4K
13:22 6,329.18 6,330.04 6,328.82 6,330.03 27,387.2K
13:23 6,330.12 6,330.12 6,328.35 6,329.26 46,016.3K
13:24 6,329.37 6,329.70 6,328.46 6,329.60 34,446.4K
13:25 6,330.09 6,330.09 6,324.68 6,324.68 35,498.3K
13:26 6,325.57 6,325.58 6,322.74 6,322.74 53,110.7K
13:27 6,322.82 6,322.82 6,320.83 6,322.01 43,019.1K
13:28 6,321.56 6,323.69 6,321.39 6,322.30 37,957.4K
13:29 6,322.90 6,323.15 6,319.75 6,319.75 30,087.8K
13:30 6,320.20 6,324.87 6,320.20 6,324.87 47,115.9K
13:31 6,325.22 6,326.44 6,325.17 6,326.44 67,691.9K
13:32 6,326.19 6,327.62 6,325.82 6,325.82 61,759.2K
13:33 6,326.53 6,330.26 6,326.53 6,330.26 67,749.6K
13:34 6,330.47 6,332.18 6,330.47 6,332.18 69,652.5K
13:35 6,332.10 6,332.39 6,331.66 6,332.12 21,010.2K
13:36 6,331.66 6,331.85 6,331.31 6,331.31 41,549.6K
13:37 6,331.29 6,331.29 6,328.65 6,329.98 81,831.3K
13:38 6,329.79 6,330.28 6,329.73 6,329.92 22,441.6K
13:39 6,329.99 6,330.42 6,329.65 6,329.76 23,336.4K
13:40 6,330.04 6,331.94 6,330.04 6,331.86 61,158.2K
13:41 6,332.20 6,333.17 6,332.20 6,333.10 105,106.7K
13:42 6,332.72 6,333.15 6,331.84 6,331.84 42,254.6K
13:43 6,331.22 6,331.78 6,331.15 6,331.60 33,778.0K
13:44 6,331.29 6,332.02 6,331.29 6,331.56 64,324.6K
13:45 6,331.31 6,332.55 6,331.31 6,332.35 41,075.1K
13:46 6,332.46 6,332.46 6,329.01 6,331.59 86,363.2K
13:47 6,331.49 6,331.49 6,330.14 6,330.81 39,177.5K
13:48 6,331.16 6,331.16 6,330.52 6,330.92 25,368.8K
13:49 6,330.78 6,331.53 6,330.71 6,331.13 54,890.1K
13:50 6,330.86 6,330.98 6,330.03 6,330.08 22,512.7K
13:51 6,330.12 6,330.92 6,330.08 6,330.20 33,909.1K
13:52 6,330.27 6,330.71 6,326.66 6,326.66 46,908.0K
13:53 6,326.79 6,328.22 6,326.38 6,326.39 72,352.1K
13:54 6,326.76 6,327.13 6,326.57 6,327.13 37,702.0K
13:55 6,326.72 6,326.82 6,325.96 6,325.96 34,201.7K
13:56 6,326.40 6,326.40 6,325.76 6,325.88 17,100.4K
13:57 6,325.74 6,326.07 6,325.60 6,325.60 40,702.4K
13:58 6,326.21 6,327.03 6,326.21 6,326.87 43,288.4K
13:59 6,327.41 6,327.87 6,326.66 6,327.12 40,193.5K
14:00 6,326.01 6,327.49 6,326.01 6,327.28 50,312.0K
14:01 6,326.77 6,327.13 6,326.13 6,327.13 39,198.9K
14:02 6,326.91 6,328.05 6,326.91 6,327.36 25,145.6K
14:03 6,327.46 6,328.12 6,327.31 6,328.06 26,527.8K
14:04 6,328.03 6,331.50 6,328.03 6,331.50 70,691.9K
14:05 6,331.99 6,331.99 6,330.12 6,330.62 31,214.4K
14:06 6,331.08 6,332.90 6,331.08 6,332.37 44,163.8K
14:07 6,332.33 6,334.04 6,332.33 6,333.63 32,955.4K
14:08 6,333.97 6,334.70 6,333.70 6,334.20 31,682.4K
14:09 6,334.09 6,334.17 6,333.59 6,333.76 21,910.0K
14:10 6,334.02 6,334.20 6,333.79 6,333.79 27,108.3K
14:11 6,333.51 6,334.59 6,332.70 6,333.40 31,328.4K
14:12 6,333.46 6,333.46 6,329.99 6,329.99 29,003.1K
14:13 6,330.09 6,330.71 6,325.08 6,326.37 38,814.9K
14:14 6,326.36 6,326.49 6,323.96 6,325.34 86,713.3K
14:15 6,325.58 6,326.52 6,325.22 6,325.73 48,372.0K
14:16 6,325.08 6,327.54 6,322.51 6,324.74 166,781.5K
14:17 6,324.79 6,325.70 6,323.66 6,324.30 27,546.5K
14:18 6,324.17 6,324.17 6,320.62 6,320.62 55,780.4K
14:19 6,320.60 6,320.60 6,317.01 6,317.51 47,800.5K
14:20 6,317.45 6,318.49 6,317.20 6,317.82 24,971.8K
14:21 6,318.46 6,319.31 6,318.46 6,318.85 46,289.4K
14:22 6,319.36 6,322.14 6,319.28 6,322.14 41,927.2K
14:23 6,322.43 6,324.64 6,322.43 6,324.64 38,274.8K
14:24 6,324.93 6,325.66 6,324.12 6,324.12 41,210.6K
14:25 6,324.95 6,325.78 6,324.83 6,324.99 42,865.6K
14:26 6,325.10 6,325.77 6,324.76 6,325.77 26,736.1K
14:27 6,325.59 6,325.59 6,324.05 6,324.34 25,457.2K
14:28 6,324.25 6,324.25 6,322.84 6,323.39 15,577.9K
14:29 6,323.16 6,323.16 6,319.78 6,319.78 42,789.1K
14:30 6,317.38 6,322.09 6,315.06 6,322.09 235,814.9K
14:31 6,323.93 6,333.17 6,323.93 6,333.17 445,657.0K
14:32 6,335.33 6,336.78 6,334.23 6,335.64 314,487.8K
14:33 6,335.27 6,340.90 6,335.27 6,340.66 183,091.9K
14:34 6,341.51 6,343.40 6,338.48 6,338.56 324,969.1K
14:35 6,337.91 6,337.91 6,334.28 6,337.62 148,604.4K
14:36 6,338.38 6,342.26 6,338.38 6,342.26 185,251.8K
14:37 6,341.44 6,342.19 6,340.65 6,340.92 105,384.4K
14:38 6,341.24 6,341.95 6,340.08 6,341.95 94,299.9K
14:39 6,342.28 6,345.66 6,342.28 6,343.96 125,418.5K
14:40 6,343.08 6,343.08 6,340.95 6,342.15 80,272.5K
14:41 6,341.93 6,342.45 6,337.73 6,337.89 195,154.9K
14:42 6,337.05 6,337.05 6,335.01 6,336.86 139,810.9K
14:43 6,337.20 6,338.34 6,337.01 6,338.34 77,540.6K
14:44 6,338.54 6,338.54 6,337.32 6,337.67 28,091.3K
14:45 6,339.73 6,339.73 6,338.33 6,338.33 40,143.2K
14:46 6,338.02 6,340.30 6,338.02 6,339.56 38,090.2K
14:47 6,339.19 6,339.37 6,336.75 6,337.54 92,269.8K
14:48 6,337.39 6,340.78 6,337.39 6,340.69 64,737.8K
14:49 6,341.33 6,341.33 6,340.34 6,340.34 116,107.9K
14:50 6,340.59 6,342.81 6,340.16 6,342.24 70,171.2K
14:51 6,341.02 6,341.27 6,339.62 6,339.62 32,364.5K
14:52 6,340.14 6,340.37 6,338.75 6,339.14 59,048.9K
14:53 6,339.04 6,341.31 6,339.04 6,341.31 38,238.6K
14:54 6,341.03 6,341.03 6,339.22 6,339.42 68,724.6K
14:55 6,338.83 6,339.41 6,337.50 6,337.50 69,618.8K
14:56 6,336.73 6,338.99 6,336.73 6,338.71 76,333.1K
14:57 6,338.87 6,338.87 6,335.32 6,335.32 140,814.2K
14:58 6,335.78 6,341.52 6,335.78 6,336.44 189,085.3K
14:59 6,336.55 6,337.29 6,334.94 6,334.94 90,434.7K
15:00 6,335.03 6,338.33 6,335.03 6,337.73 61,821.4K
15:01 6,337.91 6,338.14 6,335.94 6,337.21 68,126.3K
15:02 6,337.14 6,338.20 6,337.14 6,338.12 55,193.6K
15:03 6,338.20 6,338.20 6,336.79 6,336.97 45,863.6K
15:04 6,336.85 6,337.21 6,335.88 6,336.47 32,201.9K
15:05 6,336.51 6,336.51 6,335.47 6,335.86 61,515.6K
15:06 6,336.58 6,336.87 6,335.76 6,335.79 45,923.9K
15:07 6,335.99 6,337.48 6,335.99 6,337.45 34,924.6K
15:08 6,337.72 6,337.92 6,336.28 6,336.28 30,192.2K
15:09 6,336.34 6,336.34 6,333.79 6,334.89 81,667.3K
15:10 6,335.51 6,336.36 6,335.21 6,336.27 38,726.1K
15:11 6,336.61 6,338.84 6,336.41 6,338.84 66,629.5K
15:12 6,340.20 6,341.58 6,340.20 6,341.28 99,718.4K
15:13 6,341.75 6,341.76 6,340.88 6,341.56 53,455.5K
15:14 6,341.70 6,343.26 6,341.70 6,342.61 38,862.0K
15:15 6,342.13 6,343.56 6,341.99 6,342.94 38,995.5K
15:16 6,343.16 6,345.77 6,343.16 6,344.95 80,198.1K
15:17 6,344.34 6,344.34 6,341.47 6,341.51 68,082.6K
15:18 6,341.62 6,341.89 6,341.04 6,341.44 51,263.9K
15:19 6,341.13 6,342.04 6,340.86 6,341.74 33,698.3K
15:20 6,341.91 6,343.60 6,341.91 6,343.46 68,257.7K
15:21 6,343.48 6,344.99 6,343.23 6,344.94 41,126.3K
15:22 6,344.89 6,345.60 6,344.89 6,345.27 31,649.1K
15:23 6,347.77 6,347.77 6,345.25 6,345.35 110,371.9K
15:24 6,345.59 6,345.59 6,344.18 6,344.46 57,924.8K
15:25 6,344.23 6,344.45 6,342.91 6,342.91 48,154.4K
15:26 6,342.41 6,342.73 6,341.61 6,342.51 42,268.7K
15:27 6,342.16 6,344.19 6,342.13 6,343.69 102,467.0K
15:28 6,344.08 6,344.25 6,340.71 6,341.67 67,770.7K
15:29 6,341.54 6,342.23 6,340.32 6,340.32 75,186.5K
15:30 6,339.58 6,339.87 6,338.89 6,339.44 57,047.5K
15:31 6,339.57 6,340.38 6,339.12 6,339.57 26,864.4K
15:32 6,339.87 6,341.27 6,339.87 6,340.84 27,403.5K
15:33 6,341.42 6,341.88 6,340.77 6,340.88 23,682.6K
15:34 6,340.94 6,341.19 6,338.96 6,339.14 33,957.5K
15:35 6,339.32 6,340.09 6,339.06 6,339.06 28,809.6K
15:36 6,339.13 6,339.13 6,337.80 6,337.80 16,955.6K
15:37 6,337.14 6,337.14 6,336.45 6,337.08 70,181.7K
15:38 6,336.72 6,336.86 6,335.68 6,335.73 29,367.3K
15:39 6,335.99 6,335.99 6,333.85 6,333.94 132,564.4K
15:40 6,333.38 6,333.89 6,333.13 6,333.39 38,221.5K
15:41 6,333.44 6,334.48 6,333.37 6,333.37 25,346.7K
15:42 6,333.49 6,333.49 6,325.52 6,325.52 139,917.1K
15:43 6,325.51 6,326.46 6,325.49 6,325.62 60,914.5K
15:44 6,326.11 6,326.81 6,326.04 6,326.18 31,762.4K
15:45 6,326.51 6,327.16 6,325.83 6,325.83 73,379.2K
15:46 6,326.30 6,326.30 6,325.28 6,325.28 45,616.1K
15:47 6,325.21 6,326.05 6,325.21 6,326.00 48,321.8K
15:48 6,326.48 6,328.98 6,326.48 6,328.91 73,283.6K
15:49 6,328.99 6,329.93 6,328.95 6,329.73 47,713.8K
15:50 6,330.08 6,332.38 6,330.08 6,330.64 44,884.2K
15:51 6,329.94 6,330.11 6,328.68 6,330.11 40,433.6K
15:52 6,330.11 6,330.11 6,328.99 6,329.00 34,317.3K
15:53 6,328.79 6,330.15 6,328.62 6,329.83 58,923.0K
15:54 6,329.98 6,329.98 6,328.03 6,328.23 36,239.5K
15:55 6,328.46 6,328.46 6,327.71 6,327.72 29,944.6K
15:56 6,327.33 6,327.33 6,324.64 6,326.54 91,968.4K
15:57 6,326.57 6,328.16 6,326.57 6,327.46 38,049.0K
15:58 6,327.48 6,327.53 6,326.51 6,326.51 44,938.7K
15:59 6,326.64 6,326.64 6,324.12 6,324.33 62,365.2K
16:00 6,324.34 6,328.11 6,324.34 6,328.01 167,457.7K
16:01 6,328.74 6,333.33 6,328.74 6,333.33 93,616.6K
16:02 6,333.33 6,335.01 6,333.31 6,333.45 78,164.3K
16:03 6,335.31 6,336.83 6,335.26 6,336.50 58,018.3K
16:04 6,336.97 6,337.29 6,335.63 6,335.63 76,776.2K
16:05 6,335.33 6,338.65 6,335.33 6,338.06 65,873.6K
16:06 6,338.26 6,343.85 6,338.26 6,343.85 172,795.6K
16:07 6,343.85 6,344.95 6,342.90 6,342.90 177,586.8K
16:08 6,342.73 6,342.73 6,341.17 6,341.97 72,526.4K
16:09 6,343.04 6,343.15 6,338.68 6,338.68 52,970.1K
16:10 6,338.35 6,340.70 6,338.35 6,340.61 46,250.8K
16:11 6,341.07 6,342.59 6,341.07 6,342.34 44,520.7K
16:12 6,342.59 6,343.14 6,341.87 6,342.28 78,378.6K
16:13 6,342.08 6,342.50 6,339.04 6,339.23 37,432.7K
16:14 6,339.70 6,341.30 6,339.70 6,340.09 62,734.9K
16:15 6,337.23 6,338.04 6,335.91 6,338.04 69,539.5K
16:16 6,338.22 6,338.93 6,336.90 6,338.46 59,335.7K
16:17 6,338.99 6,338.99 6,336.60 6,338.16 81,351.5K
16:18 6,338.27 6,338.53 6,336.78 6,337.95 41,996.9K
16:19 6,338.57 6,338.57 6,336.69 6,336.71 73,570.3K
16:20 6,336.74 6,337.78 6,336.67 6,337.44 19,477.6K
16:21 6,337.42 6,337.42 6,335.77 6,336.17 30,702.0K
16:22 6,336.60 6,338.91 6,336.30 6,338.66 39,647.8K
16:23 6,339.23 6,340.32 6,337.38 6,337.42 42,127.9K
16:24 6,337.39 6,338.71 6,336.88 6,337.85 30,905.8K
16:25 6,338.12 6,340.97 6,338.11 6,340.45 54,030.8K
16:26 6,341.17 6,342.16 6,340.63 6,340.99 42,820.9K
16:27 6,341.88 6,343.39 6,341.88 6,342.12 29,660.1K
16:28 6,340.86 6,342.59 6,340.13 6,342.42 116,044.5K
16:29 6,342.88 6,343.42 6,342.33 6,343.05 39,987.7K
16:30 6,343.19 6,343.87 6,343.19 6,343.50 39,937.3K
16:31 6,343.76 6,343.84 6,342.49 6,343.25 34,435.8K
16:32 6,342.71 6,344.40 6,342.69 6,343.44 85,010.4K
16:33 6,344.26 6,345.59 6,344.00 6,345.08 163,486.6K
16:34 6,345.40 6,345.82 6,344.58 6,345.02 224,681.5K
16:35 6,344.95 6,345.25 6,344.90 6,344.90 51,164.8K
16:36 6,344.94 6,344.97 6,343.80 6,343.80 63,893.4K
16:37 6,342.92 6,342.92 6,338.64 6,338.64 102,154.4K
16:38 6,338.38 6,339.57 6,338.18 6,338.83 57,505.7K
16:39 6,338.87 6,341.03 6,338.87 6,341.03 50,402.8K
16:40 6,341.80 6,342.74 6,341.11 6,341.26 61,756.4K
16:41 6,341.07 6,341.23 6,338.56 6,338.56 94,752.9K
16:42 6,337.47 6,337.47 6,335.44 6,336.09 67,746.9K
16:43 6,336.03 6,337.63 6,335.62 6,337.63 33,600.4K
16:44 6,337.48 6,338.43 6,336.57 6,338.43 81,990.5K
16:45 6,337.59 6,337.75 6,336.88 6,337.61 57,371.5K
16:46 6,337.98 6,339.47 6,337.57 6,339.45 69,098.4K
16:47 6,339.21 6,339.93 6,339.04 6,339.33 61,427.4K
16:48 6,339.08 6,339.28 6,338.98 6,339.07 29,002.0K
16:49 6,339.19 6,340.60 6,339.15 6,340.51 34,850.1K
16:50 6,340.46 6,341.58 6,340.46 6,341.39 59,345.8K
16:51 6,341.95 6,342.78 6,341.58 6,342.78 42,432.4K
16:52 6,342.00 6,343.33 6,342.00 6,343.33 23,308.5K
16:53 6,343.47 6,343.47 6,341.91 6,342.56 29,169.8K
16:54 6,342.10 6,343.13 6,341.68 6,341.97 62,784.1K
16:55 6,342.21 6,342.46 6,341.87 6,342.07 86,837.4K
16:56 6,342.00 6,342.38 6,341.65 6,342.01 47,883.9K
16:57 6,342.21 6,342.55 6,340.32 6,341.04 107,301.4K
16:58 6,341.20 6,342.65 6,341.09 6,342.65 106,906.2K
16:59 6,342.98 6,346.23 6,342.85 6,345.31 161,608.6K
17:00 6,345.30 6,346.78 6,345.30 6,345.40 217,930.6K
17:01 6,345.69 6,345.69 6,344.83 6,345.14 71,875.6K
17:02 6,345.36 6,345.36 6,343.12 6,343.43 51,661.7K
17:03 6,342.98 6,343.85 6,342.51 6,343.85 74,735.0K
17:04 6,344.13 6,344.94 6,343.98 6,344.31 25,465.2K
17:05 6,344.66 6,344.66 6,340.78 6,340.78 126,212.3K
17:06 6,340.41 6,343.09 6,340.41 6,342.60 77,384.3K
17:07 6,342.63 6,342.75 6,336.28 6,336.28 148,496.4K
17:08 6,336.69 6,339.90 6,336.34 6,338.55 98,628.9K
17:09 6,338.82 6,339.53 6,337.90 6,338.52 39,636.0K
17:10 6,338.60 6,338.65 6,337.75 6,338.45 41,246.4K
17:11 6,338.52 6,339.62 6,337.50 6,339.59 56,331.3K
17:12 6,339.62 6,339.62 6,338.54 6,338.75 72,508.9K
17:13 6,338.11 6,338.11 6,336.97 6,336.97 82,523.6K
17:14 6,336.34 6,336.34 6,333.50 6,333.50 110,231.1K
17:15 6,334.72 6,336.31 6,334.56 6,336.31 77,844.3K
17:16 6,335.58 6,336.24 6,334.91 6,336.24 49,651.1K
17:17 6,336.08 6,336.22 6,333.08 6,333.08 111,059.4K
17:18 6,331.96 6,331.96 6,297.40 6,297.40 1,682,232.6K
17:19 6,287.26 6,292.60 6,283.03 6,291.03 1,559,216.6K
17:20 6,284.63 6,284.63 6,236.66 6,236.66 2,326,804.0K
17:21 6,236.72 6,249.92 6,233.33 6,233.33 1,444,844.0K
17:22 6,233.42 6,233.42 6,183.90 6,193.25 2,600,981.0K
17:23 6,190.90 6,216.38 6,190.90 6,216.38 1,854,047.2K
17:24 6,217.97 6,226.99 6,217.97 6,225.66 873,158.6K
17:25 6,222.66 6,222.66 6,198.96 6,198.96 1,069,737.0K
17:26 6,194.91 6,195.26 6,175.14 6,190.99 1,377,367.9K
17:27 6,192.93 6,198.82 6,191.43 6,198.79 1,079,005.6K
17:28 6,197.41 6,203.27 6,189.28 6,201.79 773,134.1K
17:29 6,201.04 6,206.33 6,195.16 6,206.33 772,272.6K
17:30 6,197.61 6,201.51 6,189.17 6,192.74 1,023,854.6K
17:31 6,191.54 6,197.85 6,190.85 6,190.85 728,730.7K
17:32 6,195.64 6,202.00 6,192.26 6,202.00 772,160.4K
17:33 6,202.86 6,205.52 6,195.68 6,195.68 756,433.9K
17:34 6,190.52 6,192.74 6,189.86 6,190.51 999,912.8K
17:35 6,190.94 6,195.57 6,188.22 6,191.71 755,596.9K
17:36 6,193.19 6,203.74 6,193.19 6,201.36 830,126.5K
17:37 6,199.25 6,206.47 6,199.25 6,205.30 558,709.4K
17:38 6,206.45 6,206.45 6,196.49 6,199.82 670,571.6K
17:39 6,199.12 6,210.24 6,199.12 6,210.24 419,127.1K
17:40 6,207.25 6,207.79 6,199.29 6,199.85 463,010.7K
17:41 6,199.91 6,202.49 6,192.75 6,192.87 530,535.9K
17:42 6,190.90 6,191.07 6,178.87 6,178.87 638,658.9K
17:43 6,177.90 6,178.92 6,170.74 6,178.92 865,552.4K
17:44 6,179.03 6,179.03 6,170.00 6,170.00 560,190.3K
17:45 6,170.41 6,180.16 6,170.41 6,180.16 530,167.0K
17:46 6,179.83 6,187.42 6,179.83 6,186.59 439,133.8K
17:47 6,185.45 6,185.45 6,174.77 6,175.58 457,209.6K
17:48 6,174.33 6,181.86 6,170.72 6,170.72 482,768.1K
17:49 6,173.21 6,177.15 6,170.04 6,170.16 370,821.9K
17:50 6,170.79 6,172.66 6,170.35 6,172.66 352,616.3K
17:51 6,170.18 6,180.65 6,170.18 6,180.65 453,381.1K
17:52 6,178.83 6,184.83 6,178.50 6,184.83 376,127.9K
17:53 6,184.76 6,190.25 6,183.59 6,190.25 367,858.2K
17:54 6,190.65 6,192.09 6,189.29 6,189.29 231,593.7K
17:55 6,190.01 6,210.87 6,189.96 6,210.87 886,511.6K
17:56 6,209.87 6,211.03 6,200.94 6,203.99 650,341.9K
17:57 6,205.77 6,206.52 6,201.69 6,202.17 397,523.3K
17:58 6,204.37 6,206.27 6,202.29 6,204.85 293,899.9K
17:59 6,202.01 6,204.25 6,200.52 6,200.52 332,783.2K
18:00 6,198.27 6,198.27 6,182.24 6,182.24 759,137.3K
18:01 6,184.91 6,191.83 6,184.91 6,191.76 318,829.8K
18:02 6,191.08 6,201.03 6,191.08 6,201.03 246,643.9K
18:03 6,203.68 6,205.08 6,196.45 6,203.75 432,802.1K
18:04 6,203.61 6,206.29 6,202.39 6,205.23 252,770.1K
18:05 6,205.15 6,205.15 6,193.92 6,195.83 272,135.2K
18:06 6,196.69 6,199.20 6,196.69 6,199.02 181,887.8K
18:07 6,198.30 6,201.46 6,197.59 6,201.46 201,351.5K
18:08 6,201.94 6,203.49 6,198.61 6,200.09 168,946.9K
18:09 6,196.04 6,199.02 6,192.10 6,199.02 277,362.6K
18:10 6,197.94 6,197.94 6,188.13 6,189.50 247,706.6K
18:11 6,188.91 6,191.82 6,186.91 6,191.82 154,630.2K
18:12 6,192.00 6,192.00 6,186.29 6,187.14 239,983.1K
18:13 6,187.41 6,187.41 6,178.79 6,178.79 342,441.9K
18:14 6,181.05 6,181.50 6,176.19 6,181.50 263,867.8K
18:15 6,182.90 6,188.36 6,178.37 6,188.36 291,397.9K
18:16 6,186.64 6,186.64 6,179.05 6,183.38 176,841.4K
18:17 6,184.18 6,184.18 6,172.50 6,175.88 417,610.3K
18:18 6,176.00 6,180.65 6,176.00 6,177.29 341,111.9K
18:19 6,177.62 6,178.65 6,174.76 6,178.65 276,876.1K
18:20 6,177.92 6,180.37 6,176.17 6,180.37 213,594.2K
18:21 6,181.45 6,187.23 6,181.45 6,185.75 303,119.2K
18:22 6,184.98 6,184.98 6,178.41 6,178.96 317,658.3K
18:23 6,177.85 6,180.53 6,177.85 6,180.46 154,331.4K
18:24 6,180.30 6,181.09 6,176.24 6,176.28 206,501.1K
18:25 6,176.84 6,177.39 6,174.17 6,176.96 187,139.6K
18:26 6,178.04 6,179.81 6,177.52 6,177.52 199,440.4K
18:27 6,176.88 6,177.21 6,173.57 6,173.57 173,819.0K
18:28 6,173.46 6,173.46 6,165.35 6,166.26 427,921.9K
18:29 6,166.68 6,168.98 6,165.07 6,167.77 244,168.5K
18:30 6,168.87 6,168.87 6,167.12 6,167.19 250,683.6K
18:31 6,167.30 6,167.30 6,161.59 6,161.82 281,276.4K
18:32 6,163.14 6,163.14 6,161.33 6,161.94 120,681.3K
18:33 6,162.68 6,165.81 6,162.68 6,163.73 193,770.2K
18:34 6,164.79 6,166.45 6,164.34 6,165.26 143,261.9K
18:35 6,164.55 6,168.66 6,164.55 6,167.51 124,149.6K
18:36 6,168.04 6,169.13 6,165.24 6,165.78 227,740.2K
18:37 6,166.21 6,166.21 6,163.62 6,165.61 149,290.1K
18:38 6,165.23 6,166.13 6,163.49 6,163.49 172,604.4K
18:39 6,165.08 6,165.08 6,161.01 6,161.41 212,154.2K
18:40 6,161.37 6,161.37 6,161.37 6,161.37 2,284.5K
18:51 6,162.81 6,162.81 6,162.81 6,162.81 355,525.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible