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 6,189.20 6,289.52 6,189.20 6,288.00 23,160.0K
09:51 6,288.15 6,288.28 6,287.14 6,288.14 22,992.8K
09:52 6,288.38 6,288.38 6,287.16 6,287.88 28,704.2K
09:53 6,288.20 6,288.20 6,286.12 6,286.84 16,108.0K
09:54 6,286.20 6,286.95 6,285.65 6,285.81 40,734.5K
09:55 6,285.85 6,287.36 6,284.68 6,285.66 36,075.0K
09:56 6,288.02 6,292.46 6,288.02 6,292.46 111,658.0K
09:57 6,291.50 6,291.50 6,282.25 6,282.80 66,248.4K
09:58 6,283.17 6,285.67 6,282.05 6,285.67 40,858.4K
09:59 6,285.74 6,286.58 6,284.72 6,284.72 30,457.1K
10:00 6,284.81 6,289.32 6,284.70 6,288.70 105,420.0K
10:01 6,288.59 6,288.59 6,279.02 6,281.72 193,291.4K
10:02 6,281.89 6,284.99 6,275.21 6,275.82 132,117.1K
10:03 6,275.41 6,275.41 6,273.81 6,274.29 96,743.4K
10:04 6,273.48 6,274.54 6,272.25 6,272.25 111,342.9K
10:05 6,274.32 6,274.32 6,272.73 6,272.77 100,554.0K
10:06 6,271.33 6,273.61 6,269.77 6,273.61 135,875.6K
10:07 6,272.93 6,273.04 6,271.18 6,271.75 90,999.4K
10:08 6,273.56 6,277.91 6,273.56 6,277.08 66,185.2K
10:09 6,277.06 6,277.06 6,272.24 6,272.24 61,257.6K
10:10 6,272.74 6,274.24 6,272.74 6,274.24 38,940.1K
10:11 6,274.15 6,280.01 6,274.15 6,277.89 81,712.8K
10:12 6,277.77 6,277.77 6,274.35 6,274.35 36,233.7K
10:13 6,274.35 6,276.36 6,272.32 6,275.91 88,520.7K
10:14 6,275.60 6,275.60 6,273.80 6,274.30 48,561.1K
10:15 6,274.81 6,276.32 6,273.91 6,273.98 33,708.5K
10:16 6,273.94 6,274.32 6,272.37 6,273.18 102,495.3K
10:17 6,274.73 6,275.14 6,273.88 6,274.67 60,091.1K
10:18 6,275.40 6,277.23 6,275.20 6,276.96 32,086.4K
10:19 6,277.43 6,277.63 6,275.94 6,277.09 25,553.5K
10:20 6,278.16 6,279.00 6,277.87 6,278.17 47,526.6K
10:21 6,278.04 6,278.04 6,271.89 6,271.95 63,110.7K
10:22 6,271.97 6,271.97 6,263.77 6,264.00 253,434.4K
10:23 6,264.20 6,265.48 6,258.63 6,258.63 156,393.1K
10:24 6,257.37 6,261.31 6,257.37 6,257.57 149,942.2K
10:25 6,255.53 6,260.45 6,254.40 6,260.39 203,400.6K
10:26 6,260.83 6,261.79 6,258.93 6,258.93 79,839.2K
10:27 6,256.81 6,256.81 6,253.67 6,255.53 103,084.8K
10:28 6,255.16 6,255.16 6,246.09 6,246.09 329,164.4K
10:29 6,249.16 6,249.78 6,243.44 6,244.78 411,557.0K
10:30 6,244.91 6,247.29 6,244.18 6,244.18 171,343.1K
10:31 6,244.26 6,249.84 6,243.66 6,249.84 135,187.5K
10:32 6,249.42 6,250.60 6,249.42 6,250.12 192,563.9K
10:33 6,250.57 6,251.84 6,248.76 6,251.84 126,934.0K
10:34 6,251.35 6,253.35 6,250.82 6,253.31 95,298.9K
10:35 6,252.83 6,253.98 6,251.96 6,251.96 89,563.7K
10:36 6,251.90 6,252.20 6,250.26 6,250.26 56,418.6K
10:37 6,250.78 6,250.78 6,247.81 6,247.81 65,728.0K
10:38 6,246.47 6,246.47 6,241.78 6,241.78 136,556.9K
10:39 6,241.80 6,241.80 6,237.43 6,239.65 133,102.7K
10:40 6,239.90 6,240.23 6,238.85 6,239.95 107,612.7K
10:41 6,243.21 6,249.08 6,242.82 6,249.08 145,780.2K
10:42 6,249.60 6,249.60 6,246.47 6,247.73 91,214.3K
10:43 6,247.84 6,247.84 6,244.21 6,244.21 81,621.3K
10:44 6,244.13 6,244.34 6,242.71 6,243.05 34,048.7K
10:45 6,243.26 6,244.95 6,241.41 6,244.95 55,086.8K
10:46 6,245.00 6,246.58 6,245.00 6,246.44 64,293.1K
10:47 6,246.82 6,250.99 6,246.82 6,248.16 56,186.0K
10:48 6,248.14 6,251.97 6,248.14 6,251.89 74,634.5K
10:49 6,251.90 6,253.21 6,251.90 6,252.51 65,585.4K
10:50 6,252.66 6,253.03 6,248.91 6,249.70 71,285.8K
10:51 6,248.62 6,250.53 6,248.46 6,248.60 48,787.0K
10:52 6,248.96 6,258.71 6,248.96 6,258.71 120,641.8K
10:53 6,258.29 6,258.87 6,256.90 6,256.90 132,616.8K
10:54 6,256.55 6,257.48 6,256.08 6,257.33 35,104.4K
10:55 6,256.96 6,256.96 6,252.85 6,255.46 97,350.6K
10:56 6,255.42 6,258.21 6,255.42 6,257.85 31,159.2K
10:57 6,257.73 6,257.80 6,252.91 6,252.91 70,904.8K
10:58 6,252.80 6,252.80 6,250.86 6,251.07 34,625.0K
10:59 6,250.85 6,251.96 6,249.38 6,249.38 45,545.8K
11:00 6,249.07 6,249.07 6,245.40 6,248.06 96,137.2K
11:01 6,247.73 6,251.01 6,247.73 6,249.79 44,329.8K
11:02 6,251.44 6,251.44 6,249.97 6,250.69 35,109.4K
11:03 6,249.98 6,250.39 6,249.50 6,249.70 22,697.5K
11:04 6,249.31 6,249.31 6,244.90 6,244.90 42,886.7K
11:05 6,245.11 6,247.51 6,245.11 6,247.51 45,811.6K
11:06 6,247.01 6,249.53 6,247.01 6,247.79 41,464.8K
11:07 6,247.32 6,248.11 6,246.60 6,246.85 35,808.3K
11:08 6,246.85 6,246.85 6,245.21 6,245.35 32,536.7K
11:09 6,245.40 6,246.85 6,242.82 6,246.85 62,404.4K
11:10 6,246.76 6,250.50 6,244.81 6,249.67 68,854.4K
11:11 6,250.12 6,251.92 6,250.12 6,251.92 38,079.0K
11:12 6,252.24 6,252.54 6,250.85 6,250.85 41,370.6K
11:13 6,252.02 6,253.25 6,251.96 6,253.12 23,382.0K
11:14 6,253.08 6,253.24 6,251.44 6,253.23 38,880.7K
11:15 6,253.93 6,255.11 6,253.82 6,255.11 43,277.1K
11:16 6,255.02 6,255.54 6,255.02 6,255.24 60,575.2K
11:17 6,255.82 6,255.82 6,253.92 6,253.92 39,966.4K
11:18 6,253.97 6,254.22 6,252.82 6,253.05 40,151.9K
11:19 6,252.70 6,253.85 6,251.62 6,251.62 66,156.4K
11:20 6,252.37 6,253.60 6,252.37 6,252.61 27,664.8K
11:21 6,252.79 6,254.71 6,252.15 6,254.69 44,142.2K
11:22 6,254.34 6,258.53 6,248.93 6,248.93 122,926.1K
11:23 6,249.16 6,249.16 6,237.99 6,237.99 331,513.9K
11:24 6,238.96 6,240.40 6,234.63 6,234.63 150,349.8K
11:25 6,233.98 6,243.33 6,233.98 6,243.33 95,703.7K
11:26 6,243.38 6,243.42 6,238.63 6,241.74 71,775.4K
11:27 6,239.94 6,245.83 6,239.94 6,243.82 54,708.2K
11:28 6,244.68 6,245.40 6,244.11 6,244.37 33,991.1K
11:29 6,244.21 6,246.91 6,241.03 6,241.03 58,205.6K
11:30 6,241.22 6,243.27 6,240.38 6,242.48 47,379.5K
11:31 6,242.77 6,243.15 6,242.55 6,242.94 37,601.6K
11:32 6,243.56 6,244.79 6,242.62 6,244.79 91,613.2K
11:33 6,244.88 6,245.62 6,242.80 6,242.80 80,183.3K
11:34 6,242.88 6,246.42 6,242.85 6,244.73 49,066.6K
11:35 6,246.26 6,250.25 6,245.63 6,250.25 59,899.3K
11:36 6,251.64 6,251.64 6,247.64 6,247.64 59,764.7K
11:37 6,249.89 6,249.89 6,246.64 6,248.58 34,313.9K
11:38 6,248.00 6,248.74 6,245.02 6,245.02 54,519.7K
11:39 6,245.23 6,246.44 6,244.45 6,244.53 44,901.4K
11:40 6,244.61 6,244.61 6,239.92 6,241.63 116,165.0K
11:41 6,241.08 6,243.96 6,239.37 6,241.01 87,616.9K
11:42 6,240.25 6,243.54 6,240.25 6,240.70 40,572.9K
11:43 6,240.12 6,246.63 6,240.12 6,245.74 42,831.1K
11:44 6,247.08 6,251.49 6,247.08 6,250.18 157,139.5K
11:45 6,250.38 6,250.38 6,246.97 6,247.26 32,194.7K
11:46 6,246.83 6,248.57 6,246.31 6,248.20 41,017.5K
11:47 6,247.81 6,247.81 6,245.81 6,246.33 29,372.0K
11:48 6,244.75 6,247.92 6,244.65 6,247.92 44,529.2K
11:49 6,249.61 6,249.91 6,246.16 6,247.62 27,970.4K
11:50 6,247.23 6,254.41 6,247.18 6,253.95 134,999.2K
11:51 6,253.29 6,255.01 6,253.12 6,255.01 89,655.6K
11:52 6,254.71 6,257.84 6,254.71 6,256.63 60,777.7K
11:53 6,255.73 6,256.83 6,254.68 6,255.24 75,182.2K
11:54 6,255.20 6,255.20 6,251.74 6,252.88 52,218.7K
11:55 6,252.55 6,253.72 6,251.56 6,253.72 51,535.7K
11:56 6,253.83 6,253.83 6,252.59 6,252.77 59,262.0K
11:57 6,252.53 6,252.86 6,249.69 6,251.79 61,190.8K
11:58 6,251.75 6,253.71 6,251.75 6,253.71 29,343.3K
11:59 6,253.56 6,253.56 6,248.72 6,248.72 52,621.1K
12:00 6,248.39 6,252.01 6,247.53 6,250.46 72,368.4K
12:01 6,250.59 6,250.59 6,248.08 6,248.16 62,671.3K
12:02 6,248.07 6,248.07 6,245.98 6,246.34 57,103.6K
12:03 6,246.39 6,248.46 6,246.39 6,248.46 35,144.3K
12:04 6,248.42 6,249.27 6,247.52 6,247.69 80,179.6K
12:05 6,247.49 6,249.52 6,247.49 6,248.51 64,264.5K
12:06 6,248.39 6,248.39 6,240.98 6,244.83 119,006.5K
12:07 6,243.50 6,244.62 6,243.25 6,244.09 37,586.1K
12:08 6,244.47 6,245.32 6,243.87 6,245.32 54,737.6K
12:09 6,244.33 6,246.44 6,244.16 6,246.44 24,393.3K
12:10 6,246.33 6,246.39 6,240.48 6,240.48 61,889.1K
12:11 6,240.31 6,240.74 6,237.31 6,237.31 117,662.8K
12:12 6,238.23 6,239.06 6,237.66 6,237.88 60,219.8K
12:13 6,238.30 6,238.30 6,231.17 6,231.17 115,866.5K
12:14 6,230.60 6,234.76 6,230.60 6,234.02 60,646.9K
12:15 6,235.53 6,236.50 6,233.64 6,233.79 103,588.2K
12:16 6,233.08 6,233.08 6,230.79 6,231.69 79,768.5K
12:17 6,231.42 6,232.75 6,231.42 6,232.29 77,878.2K
12:18 6,232.19 6,234.12 6,230.99 6,230.99 75,450.0K
12:19 6,229.89 6,235.49 6,229.89 6,235.07 56,023.9K
12:20 6,233.37 6,236.72 6,233.00 6,236.72 66,978.9K
12:21 6,236.60 6,237.54 6,236.46 6,237.54 39,243.3K
12:22 6,238.61 6,240.19 6,238.25 6,239.89 50,192.2K
12:23 6,239.98 6,240.66 6,239.85 6,240.37 60,940.9K
12:24 6,240.44 6,244.49 6,240.44 6,244.25 58,986.2K
12:25 6,243.94 6,243.94 6,240.43 6,240.72 22,659.8K
12:26 6,240.74 6,241.31 6,236.96 6,236.96 34,046.9K
12:27 6,237.16 6,238.79 6,236.09 6,236.09 34,271.5K
12:28 6,235.66 6,235.66 6,233.08 6,234.24 80,511.7K
12:29 6,232.82 6,234.70 6,232.82 6,233.41 38,232.4K
12:30 6,232.71 6,234.08 6,232.44 6,233.54 76,333.3K
12:31 6,233.77 6,234.68 6,233.61 6,234.68 56,518.0K
12:32 6,234.28 6,234.36 6,232.88 6,234.04 105,719.0K
12:33 6,234.81 6,235.82 6,234.19 6,235.63 75,382.9K
12:34 6,234.42 6,234.71 6,233.41 6,234.46 30,058.2K
12:35 6,234.38 6,237.38 6,234.38 6,237.16 42,999.8K
12:36 6,237.03 6,240.39 6,237.03 6,240.39 62,477.8K
12:37 6,240.40 6,243.65 6,240.40 6,242.58 94,094.2K
12:38 6,242.40 6,247.10 6,242.40 6,247.10 78,737.5K
12:39 6,246.19 6,246.19 6,244.00 6,244.75 35,178.2K
12:40 6,245.08 6,245.99 6,243.90 6,243.90 18,578.4K
12:41 6,244.72 6,245.06 6,242.48 6,242.48 28,228.8K
12:42 6,242.52 6,243.31 6,241.35 6,242.22 25,235.3K
12:43 6,242.35 6,244.84 6,241.94 6,244.84 19,045.9K
12:44 6,244.88 6,254.83 6,244.74 6,254.83 221,146.7K
12:45 6,255.98 6,256.14 6,253.84 6,256.14 212,740.8K
12:46 6,256.08 6,258.86 6,255.81 6,257.44 93,136.9K
12:47 6,257.46 6,258.62 6,257.46 6,258.29 27,484.1K
12:48 6,258.50 6,258.82 6,257.04 6,257.06 47,827.6K
12:49 6,257.25 6,258.79 6,256.06 6,257.22 52,175.3K
12:50 6,257.07 6,259.11 6,257.07 6,258.63 44,933.9K
12:51 6,258.85 6,259.17 6,258.05 6,258.05 32,316.2K
12:52 6,258.13 6,258.21 6,256.98 6,257.24 53,951.6K
12:53 6,257.62 6,257.62 6,252.56 6,252.87 61,495.3K
12:54 6,253.29 6,258.31 6,253.29 6,258.19 64,425.5K
12:55 6,258.71 6,258.86 6,258.02 6,258.86 54,651.1K
12:56 6,260.56 6,261.00 6,259.67 6,259.91 494,226.5K
12:57 6,259.96 6,260.32 6,258.98 6,260.26 80,686.1K
12:58 6,260.31 6,260.31 6,259.32 6,259.85 64,654.8K
12:59 6,260.11 6,262.07 6,260.11 6,262.07 119,402.8K
13:00 6,261.85 6,262.93 6,261.56 6,262.05 125,073.2K
13:01 6,262.96 6,264.85 6,262.96 6,263.93 66,564.2K
13:02 6,264.05 6,264.05 6,260.61 6,264.03 96,824.3K
13:03 6,263.91 6,264.15 6,260.72 6,262.37 58,780.9K
13:04 6,263.03 6,263.85 6,261.66 6,261.66 40,289.3K
13:05 6,258.84 6,260.16 6,254.04 6,254.92 108,669.5K
13:06 6,254.46 6,254.46 6,251.36 6,253.11 70,046.7K
13:07 6,255.29 6,255.34 6,252.40 6,252.73 70,427.3K
13:08 6,252.38 6,256.26 6,252.38 6,256.20 90,493.8K
13:09 6,255.19 6,256.76 6,253.76 6,255.39 38,628.0K
13:10 6,255.38 6,261.36 6,255.38 6,260.68 128,693.1K
13:11 6,261.73 6,262.83 6,260.35 6,262.08 175,291.1K
13:12 6,262.08 6,265.65 6,261.50 6,265.65 96,078.5K
13:13 6,265.45 6,268.96 6,265.45 6,267.64 130,731.9K
13:14 6,267.22 6,269.04 6,266.98 6,266.98 99,442.7K
13:15 6,263.00 6,265.96 6,263.00 6,264.57 108,272.6K
13:16 6,265.73 6,266.13 6,263.18 6,263.18 40,162.3K
13:17 6,261.45 6,261.66 6,260.52 6,260.95 28,561.0K
13:18 6,259.67 6,262.40 6,259.67 6,261.93 68,114.5K
13:19 6,261.98 6,263.38 6,260.79 6,262.20 43,457.1K
13:20 6,261.81 6,263.41 6,260.88 6,261.34 30,714.7K
13:21 6,261.63 6,262.09 6,260.44 6,260.44 32,342.5K
13:22 6,260.54 6,260.98 6,259.96 6,260.86 44,331.5K
13:23 6,261.62 6,261.86 6,260.72 6,260.74 41,193.0K
13:24 6,261.04 6,261.16 6,257.43 6,257.43 64,543.9K
13:25 6,257.24 6,257.58 6,254.81 6,254.81 52,694.9K
13:26 6,254.28 6,257.64 6,254.28 6,257.28 98,769.9K
13:27 6,256.89 6,256.89 6,255.82 6,256.35 35,938.8K
13:28 6,256.46 6,258.56 6,255.04 6,258.20 53,834.3K
13:29 6,258.45 6,259.96 6,258.25 6,258.99 109,875.4K
13:30 6,260.33 6,260.49 6,257.72 6,257.92 46,363.6K
13:31 6,257.90 6,259.81 6,257.90 6,259.36 28,339.8K
13:32 6,259.61 6,260.20 6,258.22 6,258.82 47,257.7K
13:33 6,259.02 6,260.37 6,258.20 6,260.23 47,614.7K
13:34 6,260.41 6,261.63 6,259.56 6,260.23 88,698.3K
13:35 6,260.25 6,263.79 6,260.25 6,262.89 58,941.8K
13:36 6,262.80 6,265.33 6,262.63 6,265.33 62,327.3K
13:37 6,264.90 6,265.89 6,264.01 6,265.89 39,550.2K
13:38 6,265.16 6,267.23 6,265.16 6,267.15 62,461.1K
13:39 6,267.42 6,271.58 6,267.27 6,271.58 114,807.4K
13:40 6,271.50 6,273.38 6,271.50 6,272.24 97,467.8K
13:41 6,271.15 6,271.76 6,271.03 6,271.40 78,893.9K
13:42 6,272.46 6,273.07 6,271.80 6,272.92 75,078.0K
13:43 6,273.28 6,276.69 6,273.28 6,276.69 156,223.6K
13:44 6,277.12 6,280.65 6,277.12 6,280.62 139,418.7K
13:45 6,280.71 6,283.16 6,280.71 6,281.38 220,643.4K
13:46 6,280.70 6,281.21 6,279.48 6,279.99 117,388.8K
13:47 6,280.01 6,281.31 6,279.38 6,279.38 41,633.3K
13:48 6,278.79 6,278.79 6,275.81 6,278.50 154,793.5K
13:49 6,278.41 6,278.41 6,276.48 6,277.38 67,212.7K
13:50 6,277.21 6,277.71 6,276.46 6,276.46 37,169.3K
13:51 6,276.09 6,278.88 6,275.75 6,277.67 34,263.4K
13:52 6,278.47 6,279.79 6,278.47 6,279.28 41,383.9K
13:53 6,279.76 6,280.15 6,278.79 6,279.91 40,767.9K
13:54 6,280.20 6,284.01 6,280.20 6,284.01 87,979.2K
13:55 6,284.09 6,284.09 6,280.59 6,280.82 56,630.0K
13:56 6,280.34 6,282.46 6,280.10 6,282.46 22,308.8K
13:57 6,282.10 6,282.21 6,281.23 6,281.42 19,122.9K
13:58 6,281.07 6,282.94 6,281.07 6,282.94 85,302.2K
13:59 6,283.09 6,284.38 6,283.09 6,283.68 54,857.6K
14:00 6,284.68 6,290.22 6,284.68 6,290.22 276,218.5K
14:01 6,291.00 6,291.39 6,290.12 6,290.97 256,034.9K
14:02 6,291.49 6,293.71 6,291.49 6,291.82 190,591.9K
14:03 6,291.64 6,293.28 6,290.18 6,292.28 197,912.3K
14:04 6,292.60 6,293.51 6,292.10 6,292.94 145,835.4K
14:05 6,293.46 6,295.68 6,293.05 6,295.68 268,575.3K
14:06 6,296.61 6,298.51 6,296.61 6,297.61 259,121.8K
14:07 6,297.30 6,300.50 6,297.30 6,300.50 211,474.6K
14:08 6,296.48 6,296.68 6,295.95 6,296.39 171,998.9K
14:09 6,296.37 6,298.28 6,295.30 6,297.94 93,692.6K
14:10 6,297.21 6,297.21 6,293.93 6,294.56 132,241.0K
14:11 6,294.61 6,296.11 6,293.70 6,294.20 108,601.3K
14:12 6,293.73 6,294.82 6,293.45 6,294.15 33,602.5K
14:13 6,294.24 6,294.24 6,292.50 6,293.92 81,271.9K
14:14 6,294.52 6,296.01 6,294.47 6,295.06 68,828.0K
14:15 6,297.18 6,297.18 6,287.44 6,287.44 169,972.9K
14:16 6,287.18 6,290.87 6,287.18 6,289.50 114,804.7K
14:17 6,288.51 6,289.31 6,287.69 6,288.91 138,753.1K
14:18 6,289.47 6,289.47 6,285.25 6,286.75 68,624.7K
14:19 6,286.92 6,288.50 6,285.33 6,285.51 36,328.3K
14:20 6,286.21 6,286.59 6,285.68 6,285.96 69,969.8K
14:21 6,285.87 6,289.61 6,285.56 6,289.61 103,656.5K
14:22 6,289.78 6,290.17 6,288.97 6,288.97 32,975.6K
14:23 6,288.76 6,289.65 6,288.66 6,288.91 24,294.1K
14:24 6,289.78 6,293.17 6,289.78 6,292.19 42,646.0K
14:25 6,292.12 6,294.17 6,292.12 6,294.17 81,213.8K
14:26 6,295.43 6,297.29 6,295.17 6,297.29 84,641.6K
14:27 6,297.80 6,298.98 6,297.74 6,298.29 98,685.3K
14:28 6,297.20 6,301.02 6,297.20 6,300.60 102,736.4K
14:29 6,300.99 6,300.99 6,298.54 6,300.37 72,024.4K
14:30 6,299.92 6,302.45 6,299.81 6,301.84 113,698.0K
14:31 6,301.62 6,302.79 6,301.62 6,302.21 48,965.8K
14:32 6,301.44 6,303.15 6,301.44 6,301.47 33,633.3K
14:33 6,300.79 6,301.40 6,299.03 6,299.03 56,324.9K
14:34 6,298.75 6,298.93 6,298.34 6,298.56 76,477.3K
14:35 6,298.44 6,299.02 6,298.15 6,298.44 23,882.8K
14:36 6,298.53 6,298.81 6,297.04 6,297.04 90,814.4K
14:37 6,295.67 6,295.67 6,293.29 6,293.74 39,308.1K
14:38 6,293.19 6,296.65 6,293.19 6,296.53 66,165.0K
14:39 6,296.18 6,296.58 6,295.28 6,296.45 33,178.3K
14:40 6,296.61 6,298.21 6,296.35 6,298.21 49,224.4K
14:41 6,298.71 6,298.79 6,298.15 6,298.15 25,442.0K
14:42 6,298.65 6,300.23 6,298.65 6,300.14 38,145.1K
14:43 6,300.10 6,301.26 6,299.20 6,299.20 72,431.3K
14:44 6,300.30 6,302.68 6,299.64 6,300.82 53,578.8K
14:45 6,300.85 6,303.29 6,300.08 6,300.80 42,989.6K
14:46 6,300.69 6,301.43 6,299.10 6,299.10 34,567.4K
14:47 6,298.30 6,298.30 6,296.11 6,296.11 97,074.5K
14:48 6,295.97 6,296.17 6,293.00 6,293.00 138,514.4K
14:49 6,293.84 6,296.64 6,293.84 6,296.64 37,173.0K
14:50 6,296.16 6,296.42 6,294.76 6,294.87 20,133.1K
14:51 6,295.23 6,297.15 6,294.85 6,296.98 12,535.0K
14:52 6,296.43 6,298.96 6,296.43 6,298.16 18,147.2K
14:53 6,298.43 6,300.58 6,298.31 6,299.92 50,567.0K
14:54 6,299.23 6,301.35 6,299.23 6,301.28 54,540.2K
14:55 6,301.43 6,303.59 6,301.43 6,303.26 102,999.0K
14:56 6,303.40 6,304.34 6,303.03 6,303.94 58,762.4K
14:57 6,304.35 6,304.59 6,303.40 6,303.88 62,199.4K
14:58 6,303.30 6,303.30 6,301.85 6,301.85 61,734.4K
14:59 6,301.19 6,302.49 6,300.69 6,300.69 30,463.8K
15:00 6,300.75 6,301.07 6,299.19 6,300.01 60,743.3K
15:01 6,299.77 6,299.90 6,298.93 6,299.09 40,651.8K
15:02 6,300.10 6,301.39 6,300.10 6,300.16 36,206.6K
15:03 6,300.20 6,300.20 6,299.27 6,299.51 28,219.6K
15:04 6,299.79 6,300.34 6,298.60 6,298.60 38,351.7K
15:05 6,298.52 6,298.52 6,296.54 6,297.37 85,655.6K
15:06 6,297.11 6,298.10 6,292.12 6,292.12 66,953.0K
15:07 6,292.04 6,292.04 6,286.27 6,287.86 157,779.2K
15:08 6,287.10 6,291.48 6,286.58 6,290.51 50,284.9K
15:09 6,290.31 6,290.36 6,288.89 6,288.98 44,025.9K
15:10 6,288.84 6,291.58 6,288.84 6,290.97 32,318.9K
15:11 6,291.17 6,291.17 6,288.89 6,289.37 23,455.1K
15:12 6,288.45 6,288.85 6,287.09 6,287.92 57,834.9K
15:13 6,287.12 6,287.33 6,283.42 6,283.42 52,345.1K
15:14 6,283.61 6,284.84 6,283.28 6,283.38 54,536.2K
15:15 6,283.09 6,287.35 6,283.09 6,287.30 58,864.1K
15:16 6,287.32 6,290.08 6,286.99 6,290.00 35,883.9K
15:17 6,290.20 6,292.24 6,290.20 6,292.24 43,431.7K
15:18 6,292.41 6,293.17 6,291.85 6,293.16 34,876.3K
15:19 6,293.14 6,294.91 6,293.14 6,294.57 48,381.8K
15:20 6,294.64 6,297.31 6,294.64 6,296.75 71,886.7K
15:21 6,296.26 6,296.35 6,296.03 6,296.20 40,748.0K
15:22 6,296.10 6,296.17 6,295.67 6,295.67 25,998.2K
15:23 6,295.68 6,296.04 6,294.36 6,294.59 30,410.2K
15:24 6,294.86 6,295.85 6,294.65 6,295.46 24,710.9K
15:25 6,295.18 6,295.18 6,294.31 6,294.41 20,916.3K
15:26 6,294.78 6,295.45 6,294.70 6,295.45 31,716.0K
15:27 6,295.38 6,295.38 6,293.18 6,293.18 19,281.3K
15:28 6,293.53 6,293.53 6,287.28 6,287.28 119,103.5K
15:29 6,287.18 6,289.57 6,286.60 6,289.18 44,955.2K
15:30 6,288.03 6,289.80 6,288.03 6,289.28 25,351.0K
15:31 6,288.95 6,290.40 6,288.95 6,290.40 14,447.6K
15:32 6,290.41 6,290.80 6,289.97 6,290.60 14,349.0K
15:33 6,290.72 6,291.50 6,290.58 6,291.28 23,272.6K
15:34 6,291.53 6,291.74 6,289.65 6,290.11 18,905.4K
15:35 6,289.35 6,290.14 6,289.35 6,289.61 22,586.3K
15:36 6,289.41 6,290.60 6,289.41 6,290.44 18,413.5K
15:37 6,290.49 6,290.49 6,283.80 6,283.82 62,301.4K
15:38 6,284.23 6,285.28 6,284.01 6,284.74 58,102.9K
15:39 6,284.66 6,285.94 6,284.01 6,285.94 25,553.7K
15:40 6,286.23 6,286.26 6,284.56 6,284.82 26,448.9K
15:41 6,284.33 6,285.75 6,284.33 6,285.45 23,466.1K
15:42 6,287.24 6,289.85 6,287.14 6,289.11 51,552.6K
15:43 6,289.40 6,289.46 6,288.61 6,288.61 42,267.8K
15:44 6,288.39 6,288.39 6,287.33 6,287.73 13,278.7K
15:45 6,286.85 6,287.35 6,286.56 6,286.56 69,542.2K
15:46 6,287.16 6,287.59 6,286.67 6,286.67 30,385.7K
15:47 6,287.17 6,288.73 6,285.99 6,285.99 26,971.8K
15:48 6,286.01 6,287.42 6,285.79 6,287.17 23,613.3K
15:49 6,287.16 6,288.08 6,286.86 6,286.86 32,337.5K
15:50 6,286.91 6,288.12 6,286.91 6,288.12 19,087.0K
15:51 6,287.26 6,287.26 6,286.21 6,286.67 22,718.7K
15:52 6,287.40 6,291.55 6,287.40 6,290.78 46,640.2K
15:53 6,290.90 6,291.63 6,290.33 6,290.75 28,231.5K
15:54 6,290.98 6,291.13 6,289.58 6,289.66 20,424.3K
15:55 6,289.65 6,289.71 6,288.83 6,288.87 29,330.3K
15:56 6,289.11 6,289.73 6,289.00 6,289.33 19,413.3K
15:57 6,289.47 6,289.90 6,289.09 6,289.18 14,863.2K
15:58 6,288.73 6,290.57 6,288.73 6,290.16 29,278.1K
15:59 6,290.19 6,290.36 6,289.40 6,289.60 19,226.5K
16:00 6,289.52 6,292.43 6,289.32 6,292.43 38,488.6K
16:01 6,292.03 6,292.03 6,290.70 6,291.13 31,437.8K
16:02 6,291.34 6,291.44 6,290.54 6,291.36 9,871.0K
16:03 6,291.81 6,292.77 6,290.75 6,290.75 24,428.9K
16:04 6,290.04 6,291.94 6,290.04 6,291.68 16,958.7K
16:05 6,291.35 6,291.35 6,290.18 6,290.68 18,645.6K
16:06 6,290.52 6,292.00 6,290.22 6,290.34 29,736.1K
16:07 6,289.56 6,290.40 6,289.42 6,289.44 64,273.5K
16:08 6,289.22 6,289.22 6,287.72 6,287.72 45,795.4K
16:09 6,287.66 6,287.66 6,285.66 6,285.72 35,756.5K
16:10 6,285.63 6,288.08 6,285.63 6,287.73 118,047.7K
16:11 6,287.76 6,293.62 6,286.51 6,292.21 194,205.7K
16:12 6,292.93 6,294.29 6,292.49 6,294.29 75,158.2K
16:13 6,295.46 6,297.61 6,294.61 6,297.61 334,955.4K
16:14 6,296.69 6,298.10 6,296.69 6,298.06 36,831.3K
16:15 6,300.23 6,303.88 6,300.23 6,303.85 337,935.7K
16:16 6,305.90 6,309.86 6,305.90 6,309.67 751,602.8K
16:17 6,308.20 6,309.35 6,307.12 6,307.12 142,081.8K
16:18 6,305.64 6,305.76 6,302.89 6,303.30 111,825.3K
16:19 6,303.57 6,304.27 6,303.57 6,304.27 92,070.2K
16:20 6,304.19 6,304.29 6,303.40 6,304.02 36,420.8K
16:21 6,303.66 6,303.66 6,301.42 6,303.09 34,358.4K
16:22 6,302.62 6,302.62 6,300.57 6,300.57 45,904.3K
16:23 6,300.84 6,301.03 6,298.28 6,298.28 71,341.8K
16:24 6,298.43 6,301.42 6,298.43 6,300.92 130,600.5K
16:25 6,301.53 6,302.08 6,301.19 6,301.54 15,801.7K
16:26 6,301.85 6,304.65 6,301.85 6,303.92 49,827.5K
16:27 6,305.28 6,306.09 6,304.38 6,304.60 141,890.5K
16:28 6,304.34 6,304.34 6,302.54 6,302.56 37,831.7K
16:29 6,301.73 6,301.73 6,299.84 6,299.96 52,313.5K
16:30 6,299.55 6,299.85 6,298.45 6,298.45 43,472.2K
16:31 6,298.57 6,299.38 6,297.65 6,298.73 20,743.1K
16:32 6,298.46 6,298.50 6,297.65 6,298.44 21,291.8K
16:33 6,298.50 6,298.96 6,298.00 6,298.00 29,017.1K
16:34 6,296.65 6,296.65 6,295.39 6,296.04 57,329.0K
16:35 6,296.12 6,296.81 6,294.53 6,294.79 55,116.7K
16:36 6,295.54 6,298.19 6,295.54 6,296.78 46,101.2K
16:37 6,296.18 6,296.69 6,292.02 6,292.02 38,589.7K
16:38 6,290.68 6,290.68 6,287.04 6,288.93 205,426.2K
16:39 6,289.07 6,290.26 6,289.07 6,289.85 36,093.6K
16:40 6,290.60 6,294.06 6,290.60 6,292.86 65,800.7K
16:41 6,292.61 6,293.44 6,291.75 6,291.75 28,300.4K
16:42 6,291.22 6,292.21 6,291.22 6,292.21 31,983.0K
16:43 6,292.37 6,292.96 6,291.53 6,291.53 28,738.3K
16:44 6,291.37 6,291.42 6,290.63 6,291.42 8,088.3K
16:45 6,291.46 6,293.02 6,291.46 6,292.40 29,224.4K
16:46 6,292.16 6,292.65 6,291.08 6,291.96 56,051.8K
16:47 6,292.18 6,293.38 6,286.86 6,286.86 76,746.5K
16:48 6,285.81 6,286.02 6,285.17 6,285.17 58,274.3K
16:49 6,284.62 6,286.84 6,284.43 6,286.58 28,041.4K
16:50 6,286.56 6,286.72 6,285.27 6,285.27 24,992.1K
16:51 6,286.33 6,292.54 6,286.33 6,292.28 133,712.1K
16:52 6,292.27 6,292.27 6,290.88 6,291.74 27,845.0K
16:53 6,291.99 6,293.10 6,291.89 6,292.23 52,911.5K
16:54 6,292.49 6,296.87 6,292.49 6,296.87 74,287.7K
16:55 6,296.86 6,296.86 6,294.78 6,294.78 35,340.5K
16:56 6,295.00 6,297.37 6,295.00 6,297.37 45,229.0K
16:57 6,297.64 6,300.38 6,297.64 6,298.61 42,526.2K
16:58 6,297.62 6,297.81 6,293.27 6,293.59 69,341.8K
16:59 6,293.75 6,293.75 6,291.14 6,291.63 76,354.4K
17:00 6,293.42 6,294.91 6,293.42 6,294.65 44,168.0K
17:01 6,295.65 6,298.94 6,295.19 6,298.94 63,104.8K
17:02 6,298.49 6,300.34 6,297.54 6,298.61 55,754.7K
17:03 6,298.68 6,300.31 6,298.68 6,299.78 67,235.4K
17:04 6,300.20 6,300.55 6,299.04 6,299.22 38,164.3K
17:05 6,299.07 6,301.40 6,299.07 6,300.79 29,512.3K
17:06 6,300.75 6,301.99 6,300.68 6,301.95 25,745.6K
17:07 6,302.18 6,304.54 6,302.18 6,304.31 40,196.5K
17:08 6,304.02 6,304.02 6,300.42 6,300.42 169,032.4K
17:09 6,299.97 6,301.01 6,299.67 6,299.79 27,330.0K
17:10 6,298.82 6,300.19 6,297.24 6,297.24 36,986.2K
17:11 6,297.47 6,298.17 6,297.37 6,298.11 17,171.6K
17:12 6,296.86 6,297.37 6,295.32 6,295.54 30,613.5K
17:13 6,295.80 6,296.16 6,294.52 6,294.83 24,531.6K
17:14 6,295.56 6,297.80 6,295.47 6,297.52 23,748.2K
17:15 6,297.74 6,298.57 6,296.77 6,296.77 34,903.0K
17:16 6,297.46 6,298.25 6,297.00 6,297.00 21,511.0K
17:17 6,296.69 6,297.50 6,296.13 6,296.13 14,786.3K
17:18 6,296.17 6,297.88 6,296.17 6,297.88 42,379.4K
17:19 6,298.86 6,299.02 6,297.28 6,297.28 36,329.8K
17:20 6,297.01 6,297.10 6,295.03 6,295.03 9,533.4K
17:21 6,295.16 6,295.16 6,288.42 6,288.42 43,741.0K
17:22 6,286.86 6,287.09 6,272.56 6,272.81 462,521.0K
17:23 6,274.18 6,278.28 6,274.09 6,274.09 269,230.3K
17:24 6,272.92 6,279.31 6,269.40 6,278.34 216,527.5K
17:25 6,278.31 6,278.31 6,274.05 6,277.46 100,130.9K
17:26 6,276.08 6,276.95 6,274.60 6,275.03 108,298.4K
17:27 6,274.81 6,275.20 6,274.07 6,274.28 54,866.6K
17:28 6,274.29 6,278.24 6,274.29 6,277.94 17,040.4K
17:29 6,278.34 6,279.33 6,278.29 6,278.29 29,063.7K
17:30 6,278.92 6,282.46 6,278.92 6,282.31 43,696.2K
17:31 6,282.15 6,284.30 6,282.15 6,284.03 27,790.5K
17:32 6,281.61 6,281.61 6,280.97 6,281.27 58,124.9K
17:33 6,281.70 6,282.83 6,281.01 6,282.83 25,243.3K
17:34 6,282.79 6,284.85 6,282.79 6,284.85 25,056.8K
17:35 6,284.20 6,284.80 6,283.77 6,284.80 33,545.5K
17:36 6,284.68 6,284.68 6,283.95 6,284.51 33,497.7K
17:37 6,284.63 6,285.00 6,284.03 6,284.03 35,297.0K
17:38 6,283.98 6,284.13 6,283.28 6,283.39 25,306.3K
17:39 6,283.30 6,283.61 6,283.16 6,283.16 35,793.6K
17:40 6,282.73 6,283.65 6,282.36 6,283.57 15,088.6K
17:41 6,282.43 6,282.59 6,280.54 6,281.53 126,044.3K
17:42 6,281.66 6,284.10 6,281.66 6,283.50 42,935.3K
17:43 6,283.87 6,285.31 6,283.25 6,285.18 41,659.1K
17:44 6,285.89 6,288.05 6,285.89 6,286.22 26,930.4K
17:45 6,286.56 6,287.22 6,284.16 6,287.15 119,634.9K
17:46 6,286.78 6,288.93 6,286.78 6,288.30 32,360.3K
17:47 6,287.80 6,287.80 6,285.33 6,285.33 34,319.0K
17:48 6,285.65 6,286.32 6,285.39 6,285.39 13,938.3K
17:49 6,285.08 6,285.08 6,283.02 6,283.65 64,269.4K
17:50 6,283.30 6,283.30 6,281.94 6,282.20 26,762.3K
17:51 6,282.04 6,282.55 6,279.99 6,280.35 27,097.6K
17:52 6,280.19 6,280.19 6,278.74 6,278.99 42,638.4K
17:53 6,279.10 6,279.66 6,278.94 6,279.31 26,152.9K
17:54 6,279.41 6,279.41 6,277.49 6,278.17 40,479.8K
17:55 6,279.63 6,279.92 6,278.11 6,278.46 27,383.2K
17:56 6,278.75 6,280.10 6,278.70 6,280.10 20,671.0K
17:57 6,280.43 6,280.43 6,279.27 6,279.27 26,646.2K
17:58 6,276.95 6,277.82 6,276.83 6,276.83 96,164.2K
17:59 6,276.95 6,276.95 6,272.16 6,272.16 62,559.1K
18:00 6,271.68 6,273.12 6,265.27 6,265.27 241,862.0K
18:01 6,264.45 6,269.21 6,263.76 6,269.21 146,238.0K
18:02 6,269.00 6,270.13 6,269.00 6,269.90 24,314.7K
18:03 6,268.72 6,270.23 6,268.31 6,270.16 45,069.1K
18:04 6,269.72 6,271.96 6,269.72 6,271.96 50,721.2K
18:05 6,271.82 6,273.39 6,271.82 6,273.33 50,496.8K
18:06 6,273.21 6,273.89 6,272.55 6,272.55 49,775.1K
18:07 6,272.67 6,273.31 6,272.47 6,272.65 19,496.1K
18:08 6,272.45 6,275.12 6,272.45 6,274.73 30,841.7K
18:09 6,274.66 6,274.66 6,273.21 6,273.21 37,782.9K
18:10 6,273.50 6,273.83 6,271.46 6,271.84 26,060.6K
18:11 6,271.24 6,271.26 6,270.21 6,270.35 15,347.4K
18:12 6,270.30 6,270.72 6,269.75 6,269.75 64,598.9K
18:13 6,270.03 6,274.20 6,270.03 6,274.20 57,462.1K
18:14 6,274.21 6,274.29 6,271.97 6,272.05 19,261.5K
18:15 6,272.06 6,272.34 6,271.32 6,271.32 27,189.4K
18:16 6,271.27 6,271.50 6,270.82 6,271.01 8,510.4K
18:17 6,270.64 6,272.10 6,270.54 6,272.10 15,557.8K
18:18 6,272.28 6,272.89 6,270.27 6,270.27 15,236.8K
18:19 6,270.25 6,272.12 6,269.19 6,269.43 36,115.6K
18:20 6,269.90 6,272.49 6,269.42 6,272.49 30,748.0K
18:21 6,272.93 6,273.98 6,271.35 6,271.44 29,550.1K
18:22 6,271.79 6,274.10 6,271.14 6,274.10 34,594.8K
18:23 6,273.87 6,273.87 6,267.85 6,268.97 59,892.8K
18:24 6,268.57 6,268.57 6,266.07 6,267.00 73,371.6K
18:25 6,267.25 6,267.25 6,265.21 6,265.29 53,814.9K
18:26 6,265.71 6,267.61 6,265.71 6,267.45 47,632.3K
18:27 6,267.27 6,267.86 6,265.54 6,265.54 49,358.2K
18:28 6,265.87 6,265.87 6,263.27 6,263.65 66,740.6K
18:29 6,263.39 6,266.49 6,263.39 6,266.42 21,580.1K
18:30 6,267.28 6,267.28 6,263.58 6,264.08 38,048.1K
18:31 6,264.16 6,266.77 6,264.16 6,266.77 35,593.3K
18:32 6,266.89 6,270.08 6,266.89 6,270.08 21,981.1K
18:33 6,269.67 6,270.76 6,269.67 6,269.97 29,271.4K
18:34 6,269.19 6,269.19 6,264.65 6,264.65 60,479.7K
18:35 6,263.99 6,267.14 6,263.99 6,264.61 54,106.8K
18:36 6,264.79 6,265.64 6,263.37 6,263.56 63,424.9K
18:37 6,263.93 6,264.78 6,263.64 6,264.78 20,546.4K
18:38 6,265.65 6,270.25 6,265.65 6,269.80 31,873.2K
18:39 6,270.95 6,272.57 6,270.74 6,272.57 24,735.7K
18:40 6,271.08 6,271.08 6,271.08 6,271.08 374.1K
18:51 6,263.35 6,263.35 6,263.35 6,263.35 392,094.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible