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
12:18 6,271.87 6,271.87 6,267.62 6,267.62 75,107.5K
12:19 6,267.23 6,267.75 6,266.35 6,266.46 48,577.8K
12:20 6,266.57 6,267.23 6,266.17 6,266.25 87,847.3K
12:21 6,265.27 6,266.12 6,265.09 6,265.85 53,313.8K
12:22 6,265.43 6,265.73 6,263.24 6,263.91 94,244.4K
12:23 6,263.33 6,263.49 6,260.55 6,260.79 84,554.2K
12:24 6,261.20 6,261.49 6,257.60 6,257.60 133,748.7K
12:25 6,257.52 6,258.77 6,256.97 6,258.51 97,555.9K
12:26 6,259.88 6,262.09 6,259.88 6,261.66 56,811.3K
12:27 6,261.69 6,265.23 6,261.69 6,265.23 47,085.6K
12:28 6,266.99 6,266.99 6,263.90 6,266.39 60,157.9K
12:29 6,266.27 6,266.27 6,261.82 6,261.82 96,490.3K
12:30 6,262.51 6,262.60 6,260.77 6,261.37 100,772.2K
12:31 6,261.81 6,266.38 6,261.52 6,266.38 101,138.6K
12:32 6,267.80 6,268.90 6,266.24 6,266.24 46,228.8K
12:33 6,266.34 6,268.47 6,266.32 6,267.68 25,959.1K
12:34 6,267.40 6,267.87 6,265.41 6,266.22 19,045.2K
12:35 6,265.22 6,266.74 6,264.80 6,266.50 23,669.4K
12:36 6,267.14 6,273.34 6,267.14 6,272.94 92,521.7K
12:37 6,272.95 6,272.95 6,267.40 6,269.14 99,446.7K
12:38 6,268.45 6,269.08 6,267.10 6,267.81 31,014.1K
12:39 6,267.64 6,267.85 6,266.79 6,267.85 37,800.0K
12:40 6,268.50 6,269.43 6,268.50 6,269.04 24,686.6K
12:41 6,268.45 6,269.57 6,267.59 6,269.57 31,267.7K
12:42 6,270.95 6,270.95 6,268.54 6,269.51 24,008.7K
12:43 6,269.82 6,269.82 6,268.02 6,268.77 28,844.4K
12:44 6,269.57 6,269.57 6,265.33 6,266.94 45,900.3K
12:45 6,266.64 6,267.41 6,264.94 6,264.94 47,421.1K
12:46 6,263.36 6,264.00 6,262.69 6,263.85 44,141.2K
12:47 6,264.62 6,265.06 6,263.84 6,264.81 19,998.5K
12:48 6,264.94 6,266.06 6,264.91 6,265.78 18,401.1K
12:49 6,266.41 6,266.74 6,265.59 6,266.01 23,469.3K
12:50 6,266.23 6,266.23 6,263.44 6,263.50 32,607.6K
12:51 6,263.31 6,263.31 6,261.42 6,261.45 46,170.7K
12:52 6,261.89 6,263.62 6,261.89 6,263.62 21,612.9K
12:53 6,263.02 6,266.95 6,262.92 6,266.12 26,144.6K
12:54 6,267.00 6,267.80 6,263.94 6,263.94 79,846.6K
12:55 6,263.16 6,264.75 6,263.16 6,263.75 49,552.0K
12:56 6,263.28 6,264.56 6,263.28 6,263.74 27,819.4K
12:57 6,264.44 6,264.44 6,262.33 6,262.60 19,155.3K
12:58 6,262.43 6,264.53 6,262.43 6,264.53 44,308.0K
12:59 6,264.40 6,265.92 6,264.19 6,265.92 37,210.0K
13:00 6,265.63 6,267.52 6,265.63 6,267.23 38,124.3K
13:01 6,267.12 6,268.33 6,265.86 6,268.33 52,546.1K
13:02 6,266.61 6,275.88 6,266.61 6,275.88 190,986.2K
13:03 6,276.00 6,276.00 6,273.43 6,273.45 38,949.8K
13:04 6,274.13 6,274.34 6,272.68 6,272.68 56,598.1K
13:05 6,273.19 6,273.19 6,268.35 6,268.35 69,490.2K
13:06 6,265.92 6,267.53 6,265.92 6,265.96 75,967.2K
13:07 6,265.58 6,265.58 6,257.94 6,261.51 123,144.7K
13:08 6,262.94 6,263.68 6,262.08 6,263.35 35,360.1K
13:09 6,263.13 6,266.59 6,263.13 6,266.32 108,819.5K
13:10 6,266.23 6,266.49 6,264.55 6,264.55 78,560.6K
13:11 6,264.49 6,265.91 6,263.25 6,265.25 35,789.3K
13:12 6,265.12 6,266.50 6,264.62 6,266.50 45,422.5K
13:13 6,265.98 6,270.12 6,265.98 6,270.12 78,099.4K
13:14 6,270.03 6,270.03 6,267.77 6,268.27 72,759.7K
13:15 6,267.64 6,268.66 6,267.19 6,268.34 28,693.3K
13:16 6,269.08 6,269.08 6,268.63 6,268.85 21,838.1K
13:17 6,269.25 6,269.25 6,266.38 6,266.55 42,780.6K
13:18 6,265.77 6,265.77 6,264.38 6,265.20 53,187.9K
13:19 6,265.55 6,265.55 6,263.70 6,264.68 23,382.2K
13:20 6,264.45 6,264.61 6,263.33 6,263.33 30,092.9K
13:21 6,263.66 6,263.66 6,262.52 6,262.57 94,530.0K
13:22 6,262.25 6,262.25 6,258.78 6,259.94 101,356.2K
13:23 6,259.79 6,260.79 6,258.81 6,259.47 55,360.9K
13:24 6,259.28 6,261.54 6,259.11 6,261.54 29,496.2K
13:25 6,261.80 6,261.80 6,258.72 6,258.72 20,438.9K
13:26 6,258.51 6,259.24 6,257.84 6,257.84 43,821.2K
13:27 6,257.47 6,259.04 6,257.47 6,258.92 21,713.6K
13:28 6,259.35 6,261.31 6,259.17 6,261.31 33,575.2K
13:29 6,260.96 6,262.32 6,260.86 6,261.99 22,536.1K
13:30 6,262.47 6,262.48 6,261.33 6,261.33 19,629.1K
13:31 6,261.32 6,261.32 6,257.09 6,257.20 46,548.4K
13:32 6,256.49 6,257.57 6,255.95 6,255.98 58,261.1K
13:33 6,256.37 6,257.63 6,255.94 6,257.50 20,617.2K
13:34 6,257.31 6,261.24 6,257.31 6,259.74 41,907.2K
13:35 6,260.10 6,260.58 6,257.64 6,258.22 43,547.2K
13:36 6,257.87 6,262.63 6,257.87 6,262.63 96,436.0K
13:37 6,262.90 6,263.75 6,261.63 6,263.75 94,642.8K
13:38 6,263.24 6,265.80 6,263.24 6,264.61 55,730.3K
13:39 6,263.46 6,265.87 6,263.01 6,265.87 84,231.8K
13:40 6,265.49 6,265.49 6,261.80 6,263.29 51,193.4K
13:41 6,263.26 6,263.76 6,263.19 6,263.46 75,854.2K
13:42 6,263.82 6,264.31 6,263.82 6,264.13 55,079.2K
13:43 6,264.25 6,264.82 6,263.60 6,264.44 36,448.5K
13:44 6,264.34 6,264.34 6,263.07 6,263.98 68,315.9K
13:45 6,265.38 6,265.56 6,263.93 6,263.93 162,275.4K
13:46 6,264.22 6,264.46 6,263.77 6,264.38 21,023.3K
13:47 6,264.43 6,264.43 6,263.66 6,263.72 16,385.0K
13:48 6,262.16 6,262.45 6,261.12 6,261.85 79,723.1K
13:49 6,261.81 6,263.15 6,261.81 6,263.15 29,761.5K
13:50 6,263.27 6,263.27 6,262.31 6,262.44 22,854.0K
13:51 6,263.61 6,263.61 6,262.08 6,262.79 35,450.7K
13:52 6,262.65 6,264.88 6,262.07 6,264.88 63,219.1K
13:53 6,265.14 6,265.78 6,264.83 6,265.07 74,787.9K
13:54 6,264.87 6,265.22 6,262.58 6,262.58 28,232.9K
13:55 6,262.80 6,263.26 6,262.31 6,262.42 9,695.8K
13:56 6,262.89 6,262.89 6,261.40 6,261.86 38,560.4K
13:57 6,262.55 6,264.40 6,262.55 6,263.59 13,346.8K
13:58 6,263.48 6,263.48 6,262.62 6,263.16 8,904.4K
13:59 6,263.79 6,264.53 6,263.79 6,264.53 18,824.3K
14:00 6,263.78 6,264.49 6,263.78 6,264.05 10,809.6K
14:01 6,264.02 6,264.31 6,263.33 6,263.69 24,447.9K
14:02 6,263.56 6,263.56 6,262.04 6,262.22 15,085.0K
14:03 6,262.08 6,262.08 6,260.86 6,261.15 8,560.5K
14:04 6,261.17 6,261.55 6,260.52 6,261.01 12,397.8K
14:05 6,260.91 6,261.06 6,257.25 6,257.27 45,015.2K
14:06 6,257.33 6,257.33 6,255.03 6,255.03 54,120.6K
14:07 6,255.80 6,258.20 6,255.80 6,257.35 25,007.0K
14:08 6,258.65 6,260.19 6,258.65 6,260.19 26,164.3K
14:09 6,259.35 6,259.35 6,258.11 6,258.16 12,645.7K
14:10 6,258.06 6,258.28 6,249.49 6,249.49 100,934.0K
14:11 6,247.20 6,247.20 6,233.72 6,234.20 472,077.2K
14:12 6,234.88 6,241.49 6,234.88 6,241.49 181,258.6K
14:13 6,238.74 6,242.32 6,237.60 6,242.32 149,398.3K
14:14 6,241.97 6,241.97 6,238.40 6,239.60 122,555.2K
14:15 6,238.59 6,238.84 6,237.34 6,238.84 98,456.8K
14:16 6,239.33 6,245.02 6,239.33 6,244.80 144,366.5K
14:17 6,244.53 6,244.86 6,240.73 6,240.95 117,474.3K
14:18 6,241.30 6,242.89 6,241.30 6,242.54 25,632.4K
14:19 6,242.83 6,244.56 6,242.83 6,244.00 65,047.7K
14:20 6,244.00 6,245.96 6,243.25 6,244.95 34,936.5K
14:21 6,245.09 6,255.38 6,245.09 6,255.38 168,553.0K
14:22 6,254.15 6,254.59 6,251.46 6,254.17 49,095.4K
14:23 6,254.74 6,254.74 6,252.30 6,253.19 58,616.8K
14:24 6,254.12 6,254.12 6,252.19 6,252.65 76,663.6K
14:25 6,252.99 6,254.22 6,250.82 6,250.82 139,479.2K
14:26 6,250.93 6,251.12 6,248.28 6,248.99 58,840.8K
14:27 6,248.99 6,248.99 6,246.96 6,246.96 23,301.4K
14:28 6,247.19 6,247.36 6,245.69 6,246.29 60,640.4K
14:29 6,244.36 6,244.36 6,241.65 6,241.65 64,976.2K
14:30 6,241.84 6,241.95 6,240.35 6,241.78 96,729.2K
14:31 6,241.65 6,243.18 6,241.65 6,242.90 42,775.6K
14:32 6,242.98 6,245.55 6,242.98 6,244.16 42,600.0K
14:33 6,244.10 6,244.42 6,242.48 6,242.48 27,404.7K
14:34 6,242.08 6,243.66 6,241.60 6,242.01 50,159.5K
14:35 6,242.20 6,242.60 6,240.54 6,240.54 60,632.7K
14:36 6,240.33 6,240.33 6,238.82 6,240.21 72,965.1K
14:37 6,239.77 6,241.18 6,239.45 6,240.73 48,318.5K
14:38 6,240.97 6,240.97 6,239.99 6,239.99 37,529.3K
14:39 6,240.71 6,244.46 6,240.32 6,244.46 58,618.2K
14:40 6,245.23 6,245.23 6,241.08 6,241.08 53,228.8K
14:41 6,241.85 6,246.55 6,241.52 6,244.57 55,669.2K
14:42 6,244.57 6,245.13 6,242.31 6,242.31 26,991.6K
14:43 6,242.34 6,242.81 6,241.02 6,241.61 20,730.6K
14:44 6,242.15 6,242.15 6,240.17 6,240.91 23,575.5K
14:45 6,240.96 6,241.04 6,240.13 6,240.15 17,119.6K
14:46 6,240.50 6,241.86 6,240.36 6,241.85 54,262.7K
14:47 6,241.67 6,242.67 6,241.41 6,242.50 15,533.4K
14:48 6,242.24 6,242.85 6,242.01 6,242.73 26,383.1K
14:49 6,243.29 6,243.90 6,241.79 6,241.79 27,782.7K
14:50 6,242.33 6,244.44 6,242.33 6,243.13 29,187.8K
14:51 6,242.75 6,243.22 6,241.41 6,241.41 39,982.1K
14:52 6,241.33 6,242.36 6,241.33 6,241.75 45,463.6K
14:53 6,241.41 6,241.70 6,240.28 6,240.62 38,889.1K
14:54 6,240.49 6,241.22 6,240.17 6,240.83 45,397.3K
14:55 6,240.93 6,240.93 6,238.92 6,239.07 32,536.2K
14:56 6,239.30 6,239.30 6,236.96 6,237.28 105,084.1K
14:57 6,237.38 6,237.98 6,235.93 6,235.93 77,471.3K
14:58 6,236.21 6,236.21 6,234.28 6,234.72 144,522.7K
14:59 6,234.19 6,234.79 6,233.69 6,233.70 85,693.6K
15:00 6,231.95 6,231.95 6,228.54 6,228.92 231,721.7K
15:01 6,229.10 6,232.32 6,229.10 6,231.95 76,454.5K
15:02 6,232.32 6,232.48 6,228.30 6,228.30 133,359.0K
15:03 6,229.59 6,229.59 6,227.81 6,228.02 153,111.4K
15:04 6,227.56 6,229.19 6,226.73 6,228.37 95,520.1K
15:05 6,229.05 6,235.46 6,229.05 6,234.31 154,691.2K
15:06 6,234.96 6,238.63 6,234.96 6,238.29 81,065.5K
15:07 6,237.94 6,248.90 6,237.94 6,244.62 275,067.6K
15:08 6,245.26 6,248.14 6,245.26 6,245.45 45,953.0K
15:09 6,245.11 6,245.67 6,242.62 6,243.59 45,352.0K
15:10 6,243.18 6,243.18 6,240.56 6,240.56 32,539.9K
15:11 6,240.34 6,240.95 6,238.25 6,238.25 35,598.3K
15:12 6,238.02 6,239.83 6,237.97 6,238.61 23,513.0K
15:13 6,238.70 6,239.33 6,237.65 6,237.83 47,573.4K
15:14 6,238.36 6,239.45 6,238.36 6,239.23 18,790.5K
15:15 6,239.09 6,239.36 6,238.04 6,238.06 19,455.2K
15:16 6,237.91 6,238.21 6,236.56 6,236.57 34,713.8K
15:17 6,236.48 6,237.37 6,236.17 6,236.41 41,995.9K
15:18 6,236.51 6,236.51 6,232.49 6,232.73 47,281.9K
15:19 6,233.44 6,236.26 6,233.35 6,235.66 19,797.3K
15:20 6,235.48 6,236.20 6,235.30 6,235.69 37,560.9K
15:21 6,235.78 6,237.41 6,235.78 6,237.06 43,795.3K
15:22 6,236.25 6,236.39 6,235.24 6,235.99 34,936.8K
15:23 6,236.28 6,237.71 6,236.17 6,236.17 29,090.5K
15:24 6,236.12 6,237.14 6,235.81 6,236.62 22,330.8K
15:25 6,235.84 6,236.30 6,235.65 6,235.74 27,535.0K
15:26 6,235.44 6,235.84 6,234.83 6,235.39 25,970.9K
15:27 6,235.36 6,236.22 6,235.09 6,235.23 23,082.9K
15:28 6,235.29 6,237.73 6,235.29 6,237.73 50,356.1K
15:29 6,238.13 6,243.83 6,238.00 6,242.72 69,703.5K
15:30 6,242.82 6,242.82 6,240.48 6,240.48 14,122.0K
15:31 6,240.76 6,240.93 6,240.34 6,240.39 28,756.3K
15:32 6,240.11 6,240.35 6,239.39 6,240.32 58,449.9K
15:33 6,239.61 6,239.93 6,239.08 6,239.08 24,414.0K
15:34 6,239.00 6,240.22 6,238.63 6,239.69 34,409.0K
15:35 6,241.51 6,243.67 6,241.25 6,243.41 43,330.4K
15:36 6,243.16 6,245.35 6,242.79 6,244.40 20,619.0K
15:37 6,244.46 6,244.46 6,243.47 6,244.18 46,182.4K
15:38 6,244.41 6,247.92 6,243.72 6,247.69 54,202.1K
15:39 6,247.75 6,247.86 6,246.35 6,247.86 42,608.7K
15:40 6,247.70 6,247.70 6,244.57 6,244.57 29,300.3K
15:41 6,245.24 6,248.32 6,245.24 6,248.32 76,820.8K
15:42 6,248.45 6,249.78 6,247.62 6,249.78 43,488.9K
15:43 6,249.61 6,249.61 6,249.03 6,249.51 21,897.5K
15:44 6,249.59 6,250.50 6,249.44 6,250.39 29,468.1K
15:45 6,250.63 6,253.26 6,250.51 6,253.26 39,880.9K
15:46 6,253.14 6,253.14 6,252.04 6,252.62 47,419.4K
15:47 6,252.64 6,253.34 6,252.42 6,253.34 28,825.0K
15:48 6,252.91 6,260.90 6,252.52 6,260.90 103,632.0K
15:49 6,261.99 6,261.99 6,257.66 6,257.66 127,722.0K
15:50 6,257.41 6,260.17 6,257.41 6,259.52 30,688.6K
15:51 6,258.55 6,259.65 6,257.90 6,259.65 28,226.9K
15:52 6,259.63 6,259.79 6,257.86 6,258.17 22,739.4K
15:53 6,257.94 6,258.00 6,254.96 6,255.05 79,213.6K
15:54 6,255.09 6,255.09 6,253.10 6,253.38 56,402.5K
15:55 6,252.42 6,253.07 6,252.10 6,252.55 20,856.4K
15:56 6,251.59 6,252.13 6,250.98 6,251.75 53,488.2K
15:57 6,251.53 6,259.35 6,251.53 6,259.24 65,597.1K
15:58 6,258.78 6,261.00 6,258.78 6,259.67 48,051.5K
15:59 6,259.57 6,260.39 6,258.89 6,258.89 33,668.7K
16:00 6,258.82 6,260.18 6,258.82 6,260.02 29,503.6K
16:01 6,259.39 6,259.39 6,256.41 6,256.98 72,281.5K
16:02 6,257.33 6,258.57 6,257.33 6,258.20 33,861.1K
16:03 6,258.30 6,259.08 6,258.30 6,259.06 43,089.6K
16:04 6,258.95 6,261.55 6,258.65 6,261.46 47,894.8K
16:05 6,261.11 6,261.19 6,260.23 6,260.65 23,907.3K
16:06 6,259.80 6,259.98 6,257.57 6,257.57 52,205.7K
16:07 6,257.39 6,262.72 6,257.39 6,262.72 97,173.6K
16:08 6,265.45 6,270.78 6,265.45 6,269.42 358,830.7K
16:09 6,270.51 6,270.51 6,266.69 6,266.88 67,122.9K
16:10 6,268.11 6,268.22 6,266.70 6,267.71 40,653.4K
16:11 6,267.63 6,272.22 6,267.53 6,271.77 73,827.8K
16:12 6,271.98 6,272.84 6,271.46 6,271.46 62,410.7K
16:13 6,271.40 6,273.36 6,269.79 6,271.78 90,838.0K
16:14 6,272.07 6,273.40 6,270.61 6,271.23 52,534.6K
16:15 6,270.52 6,271.10 6,270.20 6,270.33 61,465.8K
16:16 6,269.92 6,271.25 6,269.90 6,271.05 120,970.3K
16:17 6,271.30 6,271.67 6,268.79 6,269.24 70,942.2K
16:18 6,269.32 6,269.54 6,267.15 6,267.44 49,844.7K
16:19 6,267.52 6,268.70 6,266.81 6,268.26 76,414.4K
16:20 6,267.22 6,269.01 6,267.22 6,267.82 30,387.3K
16:21 6,267.46 6,272.77 6,267.25 6,272.77 74,163.0K
16:22 6,273.88 6,276.11 6,273.77 6,275.92 236,456.2K
16:23 6,276.23 6,276.23 6,275.14 6,275.14 69,704.9K
16:24 6,275.25 6,275.78 6,274.62 6,275.78 94,175.1K
16:25 6,275.65 6,275.65 6,273.69 6,273.69 64,702.7K
16:26 6,273.64 6,274.17 6,273.29 6,273.29 66,092.7K
16:27 6,273.04 6,273.06 6,271.75 6,271.75 71,935.1K
16:28 6,272.07 6,274.15 6,271.56 6,274.11 132,510.7K
16:29 6,273.52 6,273.80 6,272.61 6,272.71 37,121.6K
16:30 6,272.68 6,272.68 6,270.86 6,270.86 49,765.1K
16:31 6,270.48 6,270.70 6,267.32 6,267.32 86,203.4K
16:32 6,267.23 6,268.60 6,267.23 6,268.02 45,840.9K
16:33 6,268.40 6,268.40 6,267.39 6,267.81 36,644.1K
16:34 6,268.20 6,269.47 6,267.71 6,268.42 26,509.7K
16:35 6,268.26 6,268.26 6,267.12 6,267.12 33,663.1K
16:36 6,266.91 6,267.55 6,266.40 6,267.30 50,152.3K
16:37 6,267.35 6,267.85 6,266.69 6,266.69 26,556.1K
16:38 6,267.21 6,267.37 6,266.39 6,266.68 33,543.1K
16:39 6,266.31 6,266.61 6,265.65 6,265.87 28,833.5K
16:40 6,264.99 6,266.29 6,264.66 6,266.13 46,412.9K
16:41 6,266.33 6,266.33 6,264.64 6,264.64 19,298.4K
16:42 6,264.70 6,266.68 6,264.70 6,266.56 23,374.5K
16:43 6,266.80 6,266.95 6,266.16 6,266.29 19,875.0K
16:44 6,266.60 6,266.65 6,265.56 6,265.56 16,975.7K
16:45 6,265.68 6,266.99 6,265.68 6,266.42 46,314.1K
16:46 6,266.08 6,266.08 6,265.03 6,265.33 40,009.8K
16:47 6,265.72 6,265.78 6,264.29 6,264.32 24,723.2K
16:48 6,264.25 6,264.82 6,262.78 6,262.78 58,706.2K
16:49 6,261.72 6,262.33 6,260.38 6,260.38 79,707.2K
16:50 6,260.69 6,262.36 6,260.50 6,262.05 48,387.2K
16:51 6,262.81 6,264.14 6,262.35 6,262.35 71,355.7K
16:52 6,261.78 6,262.93 6,261.78 6,262.72 29,071.3K
16:53 6,262.95 6,263.41 6,261.41 6,261.98 42,174.7K
16:54 6,262.07 6,262.64 6,261.77 6,261.77 37,320.4K
16:55 6,261.95 6,262.39 6,261.63 6,261.63 13,677.7K
16:56 6,261.19 6,261.57 6,260.61 6,261.52 24,169.1K
16:57 6,261.06 6,262.58 6,261.06 6,261.61 28,247.3K
16:58 6,260.58 6,261.57 6,260.40 6,261.26 28,737.5K
16:59 6,261.17 6,261.93 6,260.76 6,261.00 34,750.7K
17:00 6,262.98 6,264.23 6,262.98 6,264.23 51,230.7K
17:01 6,264.06 6,264.77 6,263.67 6,264.77 22,936.3K
17:02 6,265.32 6,265.32 6,263.43 6,264.24 39,210.5K
17:03 6,263.76 6,265.68 6,263.56 6,265.03 87,096.6K
17:04 6,264.49 6,265.60 6,264.49 6,265.08 53,691.2K
17:05 6,265.33 6,267.85 6,265.33 6,266.81 208,294.6K
17:06 6,266.95 6,272.95 6,266.95 6,272.21 269,169.7K
17:07 6,272.03 6,272.75 6,271.40 6,271.98 81,520.5K
17:08 6,272.88 6,274.91 6,272.88 6,273.36 225,340.6K
17:09 6,276.12 6,279.43 6,276.12 6,279.18 198,562.0K
17:10 6,279.80 6,281.61 6,279.69 6,281.61 384,930.7K
17:11 6,287.11 6,289.00 6,285.95 6,285.98 794,133.4K
17:12 6,287.55 6,288.15 6,284.58 6,284.58 208,002.5K
17:13 6,282.62 6,285.73 6,281.43 6,284.00 143,364.9K
17:14 6,283.20 6,283.20 6,280.03 6,282.35 149,181.4K
17:15 6,282.28 6,285.78 6,282.28 6,283.44 135,532.9K
17:16 6,283.82 6,283.86 6,279.33 6,279.33 251,404.3K
17:17 6,278.43 6,278.43 6,275.99 6,277.53 122,289.4K
17:18 6,277.84 6,279.19 6,277.84 6,278.64 69,726.9K
17:19 6,278.51 6,278.90 6,276.70 6,276.70 55,548.5K
17:20 6,276.52 6,282.48 6,276.52 6,282.02 149,954.1K
17:21 6,283.06 6,283.14 6,281.88 6,281.88 70,125.9K
17:22 6,281.98 6,282.43 6,279.60 6,279.60 71,376.5K
17:23 6,280.00 6,280.82 6,279.12 6,279.12 36,138.7K
17:24 6,279.58 6,280.32 6,277.04 6,279.08 64,689.6K
17:25 6,279.24 6,280.14 6,277.86 6,277.86 45,899.9K
17:26 6,277.18 6,277.18 6,273.60 6,274.06 57,840.4K
17:27 6,273.87 6,275.01 6,273.70 6,273.70 60,341.8K
17:28 6,273.76 6,273.77 6,272.72 6,273.12 41,628.1K
17:29 6,272.86 6,273.84 6,272.86 6,273.61 45,228.3K
17:30 6,275.32 6,276.01 6,274.81 6,275.25 63,008.6K
17:31 6,275.25 6,275.45 6,274.26 6,275.00 40,711.2K
17:32 6,274.99 6,275.17 6,272.49 6,272.55 48,005.2K
17:33 6,272.62 6,273.13 6,272.49 6,272.49 24,353.1K
17:34 6,272.92 6,274.32 6,272.87 6,273.74 52,271.6K
17:35 6,273.89 6,275.60 6,273.47 6,275.39 73,538.4K
17:36 6,275.75 6,276.39 6,274.40 6,274.40 44,354.5K
17:37 6,274.63 6,277.10 6,274.63 6,277.10 62,042.6K
17:38 6,276.70 6,277.61 6,276.68 6,276.68 41,851.3K
17:39 6,276.52 6,276.52 6,273.11 6,273.11 46,114.2K
17:40 6,274.38 6,274.46 6,271.81 6,271.81 45,428.9K
17:41 6,272.09 6,272.37 6,266.63 6,266.63 119,006.3K
17:42 6,265.94 6,266.56 6,263.57 6,264.36 95,455.9K
17:43 6,264.75 6,265.53 6,262.79 6,263.10 93,331.0K
17:44 6,262.32 6,262.32 6,259.55 6,259.94 99,468.2K
17:45 6,257.68 6,259.25 6,257.52 6,258.87 115,655.8K
17:46 6,258.64 6,260.99 6,258.64 6,260.99 69,066.1K
17:47 6,260.58 6,261.34 6,260.32 6,260.94 40,746.3K
17:48 6,261.01 6,261.33 6,260.20 6,260.51 41,101.9K
17:49 6,260.49 6,260.84 6,259.76 6,260.70 26,082.4K
17:50 6,260.64 6,261.86 6,260.64 6,261.86 22,375.4K
17:51 6,262.40 6,263.81 6,262.40 6,263.81 44,324.1K
17:52 6,264.13 6,264.13 6,263.07 6,263.52 33,691.5K
17:53 6,263.74 6,265.05 6,263.68 6,263.68 18,752.5K
17:54 6,263.17 6,263.92 6,263.17 6,263.85 27,177.4K
17:55 6,263.90 6,264.28 6,262.58 6,264.21 63,787.2K
17:56 6,263.88 6,265.06 6,262.78 6,263.37 27,657.7K
17:57 6,262.43 6,262.43 6,259.27 6,259.27 39,565.2K
17:58 6,259.09 6,261.30 6,259.09 6,261.02 22,016.1K
17:59 6,261.28 6,262.23 6,259.70 6,262.16 20,854.3K
18:00 6,262.09 6,263.08 6,261.44 6,261.44 25,782.7K
18:01 6,261.84 6,262.07 6,259.44 6,259.44 61,273.6K
18:02 6,258.15 6,258.15 6,254.13 6,254.78 148,915.4K
18:03 6,255.13 6,257.78 6,255.13 6,257.78 42,218.0K
18:04 6,257.59 6,258.96 6,257.44 6,257.44 62,319.2K
18:05 6,257.49 6,258.05 6,254.29 6,255.07 92,631.8K
18:06 6,254.96 6,255.07 6,254.05 6,255.07 37,927.4K
18:07 6,255.29 6,258.85 6,255.29 6,258.85 29,683.5K
18:08 6,258.68 6,264.06 6,258.68 6,263.01 46,069.8K
18:09 6,263.30 6,263.82 6,261.34 6,262.56 22,812.9K
18:10 6,261.88 6,261.88 6,259.23 6,259.23 9,873.5K
18:11 6,259.28 6,261.45 6,259.28 6,261.45 16,976.0K
18:12 6,261.24 6,261.24 6,258.75 6,258.75 10,860.8K
18:13 6,258.92 6,259.66 6,258.21 6,259.07 8,221.2K
18:14 6,259.20 6,259.99 6,258.46 6,258.57 10,853.5K
18:15 6,258.71 6,259.55 6,258.19 6,258.19 16,173.5K
18:16 6,258.13 6,259.01 6,258.13 6,258.68 19,630.9K
18:17 6,259.18 6,259.25 6,257.39 6,257.39 84,558.6K
18:18 6,256.48 6,256.48 6,252.95 6,255.25 118,886.1K
18:19 6,255.16 6,255.50 6,253.42 6,254.71 19,770.1K
18:20 6,253.81 6,255.30 6,253.81 6,255.03 25,180.0K
18:21 6,254.73 6,255.89 6,254.73 6,255.29 25,598.4K
18:22 6,254.89 6,254.89 6,249.34 6,249.70 123,410.0K
18:23 6,249.74 6,250.38 6,249.74 6,250.27 105,350.8K
18:24 6,250.58 6,253.00 6,250.58 6,252.87 20,796.3K
18:25 6,253.13 6,254.97 6,253.13 6,254.85 31,381.6K
18:26 6,254.77 6,254.96 6,254.14 6,254.24 15,292.8K
18:27 6,253.72 6,255.79 6,253.72 6,255.79 31,454.3K
18:28 6,256.25 6,256.25 6,254.68 6,255.71 43,716.7K
18:29 6,256.27 6,256.84 6,255.74 6,256.84 10,620.4K
18:30 6,257.34 6,257.77 6,256.86 6,257.50 19,298.7K
18:31 6,257.74 6,257.95 6,257.22 6,257.36 10,118.0K
18:32 6,257.55 6,257.71 6,256.55 6,256.55 9,813.8K
18:33 6,256.83 6,256.83 6,255.77 6,256.26 13,181.4K
18:34 6,256.26 6,256.54 6,254.05 6,254.05 16,590.4K
18:35 6,254.03 6,254.53 6,253.54 6,253.54 12,852.2K
18:36 6,253.65 6,256.26 6,253.65 6,255.66 21,542.0K
18:37 6,255.58 6,255.90 6,255.02 6,255.90 10,197.8K
18:38 6,255.52 6,255.84 6,253.73 6,253.73 14,221.7K
18:39 6,254.10 6,255.14 6,254.10 6,255.14 38,322.1K
18:40 6,255.14 6,255.14 6,255.14 6,255.14 17.3K
18:51 6,264.21 6,264.21 6,264.21 6,264.21 261,837.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible