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 6,256.59 6,256.59 6,220.51 6,220.55 27,779.2K
09:51 6,221.41 6,221.93 6,220.10 6,220.95 18,513.4K
09:52 6,220.99 6,220.99 6,218.60 6,219.13 49,697.3K
09:53 6,219.13 6,220.47 6,219.13 6,220.47 11,924.9K
09:54 6,220.15 6,222.28 6,219.58 6,220.99 29,821.8K
09:55 6,220.95 6,222.56 6,219.67 6,219.67 32,298.2K
09:56 6,220.01 6,220.01 6,217.93 6,217.93 16,712.5K
09:57 6,219.10 6,219.10 6,216.37 6,216.37 13,374.4K
09:58 6,216.68 6,221.36 6,216.68 6,221.36 30,941.2K
09:59 6,220.66 6,221.93 6,220.66 6,221.32 30,037.6K
10:00 6,221.42 6,221.42 6,214.53 6,214.71 98,188.1K
10:01 6,214.48 6,215.87 6,210.86 6,215.87 296,756.1K
10:02 6,215.15 6,218.23 6,214.15 6,218.11 83,936.4K
10:03 6,219.47 6,226.04 6,217.40 6,226.04 196,270.5K
10:04 6,225.60 6,225.60 6,222.26 6,225.06 85,781.6K
10:05 6,225.97 6,232.27 6,225.97 6,232.27 138,462.0K
10:06 6,235.25 6,235.25 6,232.33 6,233.33 124,952.9K
10:07 6,233.38 6,233.38 6,229.97 6,229.97 87,977.9K
10:08 6,228.44 6,231.72 6,228.44 6,231.13 68,387.7K
10:09 6,231.71 6,232.14 6,229.72 6,231.79 49,448.5K
10:10 6,232.64 6,233.81 6,232.08 6,233.71 76,161.1K
10:11 6,233.50 6,233.51 6,232.10 6,232.80 40,501.4K
10:12 6,232.82 6,233.43 6,232.82 6,233.18 41,429.7K
10:13 6,232.85 6,233.29 6,229.88 6,229.88 35,559.9K
10:14 6,228.81 6,229.30 6,227.65 6,228.78 66,383.7K
10:15 6,228.86 6,228.86 6,226.90 6,226.90 56,840.6K
10:16 6,227.14 6,231.96 6,226.75 6,230.61 61,759.5K
10:17 6,230.56 6,231.29 6,230.56 6,230.98 28,759.4K
10:18 6,230.03 6,230.03 6,225.00 6,227.25 74,645.2K
10:19 6,226.32 6,228.21 6,226.24 6,227.77 31,217.5K
10:20 6,227.74 6,227.74 6,223.04 6,223.04 62,471.8K
10:21 6,222.79 6,223.15 6,221.26 6,222.72 34,254.5K
10:22 6,223.08 6,224.92 6,223.08 6,224.46 41,902.0K
10:23 6,223.71 6,223.71 6,222.91 6,223.07 20,620.3K
10:24 6,223.13 6,223.53 6,220.30 6,220.30 57,514.8K
10:25 6,220.11 6,224.25 6,218.65 6,224.25 58,740.2K
10:26 6,225.06 6,225.06 6,221.63 6,223.83 40,366.6K
10:27 6,222.78 6,222.78 6,220.18 6,220.53 14,779.3K
10:28 6,220.26 6,220.54 6,219.04 6,219.56 54,841.2K
10:29 6,219.53 6,219.53 6,217.77 6,219.07 52,273.4K
10:30 6,218.84 6,219.16 6,216.93 6,216.93 77,453.4K
10:31 6,217.04 6,217.04 6,213.79 6,213.79 105,548.2K
10:32 6,213.33 6,215.12 6,213.19 6,215.12 133,790.6K
10:33 6,215.94 6,216.73 6,215.11 6,216.62 69,633.7K
10:34 6,216.78 6,216.78 6,214.04 6,214.17 62,351.1K
10:35 6,213.67 6,213.67 6,208.93 6,208.93 218,502.5K
10:36 6,208.35 6,210.15 6,207.74 6,208.68 152,524.7K
10:37 6,208.14 6,208.60 6,207.14 6,207.87 98,172.8K
10:38 6,208.14 6,208.30 6,206.45 6,207.84 72,329.7K
10:39 6,207.40 6,207.82 6,206.64 6,207.74 87,900.2K
10:40 6,207.94 6,208.81 6,207.93 6,207.93 83,416.5K
10:41 6,209.30 6,212.20 6,207.27 6,212.20 104,575.4K
10:42 6,213.72 6,213.72 6,210.27 6,210.27 103,704.7K
10:43 6,210.15 6,210.15 6,207.09 6,207.35 72,960.8K
10:44 6,207.25 6,208.00 6,206.54 6,207.82 84,454.0K
10:45 6,207.81 6,210.80 6,207.81 6,210.80 59,485.5K
10:46 6,210.99 6,212.87 6,210.14 6,212.34 156,302.3K
10:47 6,212.68 6,212.68 6,212.12 6,212.60 131,534.2K
10:48 6,211.58 6,211.58 6,200.71 6,200.71 302,887.3K
10:49 6,200.80 6,200.80 6,195.94 6,198.69 367,484.0K
10:50 6,198.63 6,198.63 6,196.66 6,197.45 141,514.7K
10:51 6,198.09 6,198.09 6,190.64 6,190.64 216,842.4K
10:52 6,188.97 6,188.97 6,185.51 6,187.79 508,470.3K
10:53 6,187.71 6,191.57 6,186.97 6,191.57 279,518.8K
10:54 6,193.43 6,196.67 6,193.20 6,196.09 215,741.6K
10:55 6,196.03 6,196.03 6,190.43 6,190.64 168,212.4K
10:56 6,189.54 6,191.07 6,189.28 6,191.07 193,822.7K
10:57 6,191.18 6,192.46 6,187.54 6,188.74 206,264.3K
10:58 6,187.74 6,189.64 6,186.86 6,188.37 210,723.6K
10:59 6,189.01 6,189.64 6,188.29 6,189.53 97,211.0K
11:00 6,188.48 6,188.48 6,184.55 6,185.28 114,844.5K
11:01 6,185.69 6,186.15 6,184.90 6,185.59 89,683.8K
11:02 6,185.92 6,186.18 6,184.61 6,185.39 165,895.7K
11:03 6,185.59 6,186.15 6,185.15 6,186.15 137,989.7K
11:04 6,186.42 6,191.45 6,186.42 6,191.45 169,655.6K
11:05 6,191.93 6,192.05 6,190.29 6,190.29 113,174.5K
11:06 6,189.47 6,192.67 6,189.15 6,192.67 167,580.5K
11:07 6,192.78 6,192.78 6,191.51 6,192.05 89,739.1K
11:08 6,191.79 6,192.48 6,191.01 6,191.01 151,544.1K
11:09 6,190.04 6,190.29 6,188.23 6,188.23 51,703.9K
11:10 6,188.00 6,188.73 6,186.88 6,187.51 70,297.4K
11:11 6,186.85 6,187.14 6,186.03 6,186.03 60,329.5K
11:12 6,186.60 6,192.23 6,186.51 6,189.83 146,316.5K
11:13 6,189.78 6,190.19 6,188.98 6,189.62 67,321.5K
11:14 6,189.71 6,189.89 6,187.02 6,187.02 59,915.2K
11:15 6,186.38 6,186.38 6,184.74 6,184.96 109,494.5K
11:16 6,184.24 6,184.95 6,183.73 6,184.66 96,539.1K
11:17 6,183.71 6,183.71 6,175.86 6,175.86 463,806.6K
11:18 6,177.01 6,177.03 6,174.54 6,174.79 267,927.2K
11:19 6,174.26 6,177.42 6,174.26 6,176.23 185,770.0K
11:20 6,176.62 6,176.62 6,172.23 6,173.37 150,133.7K
11:21 6,171.70 6,174.20 6,171.32 6,171.39 276,957.1K
11:22 6,171.62 6,175.46 6,171.62 6,175.46 138,626.0K
11:23 6,174.63 6,176.06 6,174.45 6,176.06 53,090.1K
11:24 6,173.76 6,174.51 6,172.14 6,172.14 337,614.6K
11:25 6,172.01 6,173.49 6,171.62 6,173.49 110,977.5K
11:26 6,174.71 6,174.71 6,173.35 6,174.50 104,731.8K
11:27 6,174.68 6,179.22 6,174.26 6,179.22 123,068.6K
11:28 6,178.24 6,178.45 6,177.68 6,178.33 113,156.0K
11:29 6,177.63 6,178.35 6,177.24 6,177.85 62,720.0K
11:30 6,177.72 6,177.89 6,176.58 6,176.78 58,403.0K
11:31 6,175.95 6,176.00 6,175.23 6,175.63 42,719.4K
11:32 6,175.23 6,175.25 6,174.54 6,174.57 35,853.3K
11:33 6,174.54 6,175.22 6,174.54 6,174.72 40,680.5K
11:34 6,174.91 6,179.25 6,174.91 6,179.25 185,253.6K
11:35 6,179.47 6,186.51 6,179.47 6,186.51 113,646.6K
11:36 6,186.97 6,186.97 6,183.29 6,183.29 97,211.2K
11:37 6,182.56 6,186.64 6,182.56 6,186.64 57,970.4K
11:38 6,188.06 6,191.37 6,188.06 6,191.37 94,613.1K
11:39 6,191.38 6,191.92 6,190.16 6,190.16 58,603.8K
11:40 6,189.12 6,190.60 6,189.12 6,190.14 34,984.8K
11:41 6,190.45 6,190.52 6,189.18 6,189.59 64,252.6K
11:42 6,189.02 6,189.02 6,183.94 6,184.25 58,550.0K
11:43 6,185.31 6,185.49 6,184.40 6,184.88 48,222.9K
11:44 6,185.12 6,185.46 6,184.15 6,184.15 37,334.6K
11:45 6,184.20 6,185.82 6,184.20 6,185.82 42,662.2K
11:46 6,185.70 6,187.64 6,185.65 6,187.22 51,722.5K
11:47 6,186.98 6,187.25 6,186.03 6,187.25 27,299.9K
11:48 6,187.40 6,188.10 6,186.89 6,187.57 69,657.1K
11:49 6,187.58 6,187.90 6,186.19 6,186.37 24,959.3K
11:50 6,186.41 6,186.45 6,185.70 6,186.20 46,011.1K
11:51 6,186.13 6,186.61 6,185.20 6,185.61 50,089.5K
11:52 6,185.70 6,186.08 6,185.66 6,185.97 35,390.4K
11:53 6,184.46 6,184.52 6,182.67 6,183.68 57,795.8K
11:54 6,183.19 6,184.92 6,182.47 6,183.79 56,836.6K
11:55 6,184.36 6,184.70 6,183.20 6,183.77 53,774.5K
11:56 6,183.07 6,183.21 6,181.25 6,182.78 133,132.5K
11:57 6,182.42 6,182.42 6,181.07 6,181.15 50,575.3K
11:58 6,181.33 6,181.34 6,179.89 6,179.89 38,972.7K
11:59 6,179.86 6,180.03 6,179.10 6,179.17 66,038.2K
12:00 6,178.10 6,178.10 6,176.36 6,176.36 92,421.6K
12:01 6,176.29 6,177.14 6,176.15 6,177.11 59,533.1K
12:02 6,177.33 6,177.34 6,176.31 6,176.79 32,194.3K
12:03 6,177.84 6,178.75 6,177.84 6,178.75 16,857.3K
12:04 6,178.26 6,184.70 6,178.26 6,183.82 110,031.8K
12:05 6,183.59 6,184.65 6,183.21 6,183.61 25,859.5K
12:06 6,183.59 6,186.23 6,183.01 6,186.23 16,667.6K
12:07 6,186.42 6,201.37 6,186.42 6,201.37 254,616.7K
12:08 6,204.72 6,204.72 6,199.68 6,199.96 277,665.7K
12:09 6,200.88 6,200.88 6,191.08 6,193.11 101,129.7K
12:10 6,193.15 6,197.28 6,193.15 6,195.85 57,889.1K
12:11 6,196.18 6,198.93 6,195.77 6,198.93 69,591.1K
12:12 6,199.99 6,201.42 6,193.73 6,193.73 108,660.4K
12:13 6,192.99 6,194.67 6,192.99 6,194.67 51,634.1K
12:14 6,196.75 6,199.91 6,195.96 6,199.91 139,968.3K
12:15 6,199.78 6,199.78 6,194.48 6,197.25 74,478.6K
12:16 6,195.38 6,201.71 6,195.38 6,198.91 111,233.8K
12:17 6,199.06 6,201.50 6,199.06 6,200.94 104,884.5K
12:18 6,200.87 6,200.87 6,195.90 6,195.90 135,177.7K
12:19 6,195.21 6,195.21 6,192.27 6,192.27 75,408.1K
12:20 6,192.68 6,195.28 6,192.32 6,195.28 58,625.1K
12:21 6,196.69 6,197.90 6,196.17 6,196.66 66,327.5K
12:22 6,196.36 6,199.58 6,196.36 6,199.58 26,940.6K
12:23 6,201.60 6,202.59 6,198.92 6,198.92 48,968.0K
12:24 6,198.86 6,199.54 6,197.09 6,198.71 41,997.2K
12:25 6,198.82 6,198.82 6,194.83 6,195.10 49,396.9K
12:26 6,193.87 6,195.47 6,193.70 6,194.14 38,199.0K
12:27 6,194.13 6,194.67 6,191.91 6,191.91 36,754.4K
12:28 6,191.68 6,194.78 6,191.68 6,194.35 44,614.2K
12:29 6,194.41 6,196.26 6,194.41 6,196.15 23,188.6K
12:30 6,197.30 6,197.30 6,194.69 6,195.00 22,397.7K
12:31 6,195.28 6,196.09 6,191.04 6,191.04 52,223.3K
12:32 6,190.67 6,192.93 6,190.67 6,191.86 76,850.2K
12:33 6,190.93 6,191.83 6,190.30 6,191.83 45,282.2K
12:34 6,191.38 6,192.77 6,190.73 6,192.52 88,568.4K
12:35 6,194.67 6,194.67 6,186.99 6,187.91 123,711.7K
12:36 6,187.84 6,192.84 6,187.84 6,189.82 107,639.5K
12:37 6,190.15 6,196.90 6,189.72 6,194.71 56,950.8K
12:38 6,195.45 6,202.15 6,195.45 6,202.15 67,376.7K
12:39 6,202.02 6,202.02 6,198.98 6,201.77 54,521.3K
12:40 6,201.85 6,201.85 6,195.84 6,196.32 62,156.8K
12:41 6,199.49 6,201.28 6,199.31 6,200.12 78,091.7K
12:42 6,200.15 6,202.48 6,198.70 6,202.48 70,263.9K
12:43 6,202.61 6,207.14 6,202.61 6,206.62 115,585.9K
12:44 6,206.13 6,211.16 6,205.28 6,211.16 82,338.6K
12:45 6,212.39 6,212.39 6,207.12 6,207.25 115,298.0K
12:46 6,208.52 6,208.52 6,201.13 6,201.13 125,694.1K
12:47 6,204.18 6,205.33 6,203.21 6,205.33 36,648.5K
12:48 6,204.81 6,205.18 6,203.65 6,204.97 24,844.5K
12:49 6,205.25 6,205.50 6,202.60 6,202.60 18,359.3K
12:50 6,202.23 6,208.23 6,202.23 6,207.16 47,446.2K
12:51 6,206.98 6,207.05 6,205.56 6,206.24 29,710.3K
12:52 6,206.95 6,207.48 6,203.96 6,203.97 32,933.1K
12:53 6,203.59 6,206.87 6,203.59 6,206.11 52,813.5K
12:54 6,205.97 6,205.97 6,203.93 6,204.70 31,777.2K
12:55 6,205.07 6,206.87 6,204.05 6,205.20 28,598.6K
12:56 6,205.07 6,205.07 6,203.16 6,204.12 22,707.3K
12:57 6,204.06 6,206.58 6,203.82 6,205.48 32,031.6K
12:58 6,206.56 6,207.42 6,206.41 6,206.91 48,823.2K
12:59 6,207.08 6,208.77 6,207.08 6,208.55 56,823.8K
13:00 6,208.83 6,209.50 6,208.08 6,209.43 66,389.1K
13:01 6,208.89 6,209.88 6,208.12 6,208.73 46,416.4K
13:02 6,208.99 6,209.07 6,206.91 6,207.26 57,202.9K
13:03 6,207.38 6,208.59 6,200.31 6,200.31 129,607.7K
13:04 6,200.59 6,200.59 6,199.44 6,200.26 83,913.5K
13:05 6,200.60 6,202.55 6,200.60 6,202.12 37,100.8K
13:06 6,202.33 6,204.24 6,202.33 6,202.85 91,791.2K
13:07 6,202.71 6,202.71 6,197.52 6,197.73 77,093.1K
13:08 6,199.14 6,200.94 6,199.14 6,200.94 63,811.5K
13:09 6,201.83 6,201.83 6,201.14 6,201.21 22,304.6K
13:10 6,201.14 6,202.88 6,201.12 6,202.88 25,742.7K
13:11 6,202.74 6,203.35 6,201.99 6,202.29 23,112.5K
13:12 6,201.85 6,202.36 6,201.00 6,201.46 46,556.0K
13:13 6,201.63 6,201.72 6,200.44 6,200.44 44,515.8K
13:14 6,200.68 6,201.81 6,199.40 6,201.81 45,101.1K
13:15 6,201.98 6,203.63 6,201.79 6,203.63 53,168.0K
13:16 6,203.10 6,206.02 6,203.10 6,206.02 88,740.1K
13:17 6,205.74 6,209.34 6,205.53 6,209.13 75,448.1K
13:18 6,209.28 6,211.00 6,208.74 6,210.73 65,560.1K
13:19 6,210.99 6,212.27 6,210.99 6,211.75 104,560.5K
13:20 6,210.12 6,210.12 6,206.72 6,208.97 49,022.9K
13:21 6,209.20 6,209.96 6,209.15 6,209.26 28,052.8K
13:22 6,210.04 6,211.38 6,209.77 6,211.38 33,854.6K
13:23 6,212.26 6,214.80 6,212.26 6,214.80 71,850.8K
13:24 6,214.83 6,215.81 6,214.68 6,215.81 85,440.4K
13:25 6,215.78 6,216.82 6,215.40 6,215.40 52,511.6K
13:26 6,215.57 6,216.45 6,215.34 6,215.34 97,019.7K
13:27 6,215.44 6,215.44 6,214.49 6,214.49 52,915.8K
13:28 6,214.21 6,215.37 6,214.03 6,215.37 73,113.8K
13:29 6,215.35 6,215.48 6,214.41 6,215.05 67,134.8K
13:30 6,214.98 6,214.98 6,213.45 6,213.45 46,301.0K
13:31 6,213.35 6,213.35 6,210.88 6,211.01 48,500.0K
13:32 6,210.74 6,211.51 6,210.47 6,211.51 23,908.1K
13:33 6,211.35 6,212.30 6,210.82 6,211.01 45,694.8K
13:34 6,210.81 6,212.98 6,210.76 6,212.98 56,001.0K
13:35 6,213.61 6,214.34 6,213.19 6,214.34 57,725.5K
13:36 6,214.51 6,214.51 6,213.54 6,213.67 47,852.8K
13:37 6,214.12 6,214.22 6,213.26 6,213.88 32,402.2K
13:38 6,213.88 6,213.88 6,211.06 6,211.06 69,879.8K
13:39 6,210.98 6,210.98 6,209.15 6,209.30 45,027.4K
13:40 6,209.22 6,209.22 6,204.60 6,204.60 102,962.9K
13:41 6,205.04 6,205.48 6,204.39 6,205.33 48,869.5K
13:42 6,204.68 6,204.68 6,202.77 6,202.80 37,038.9K
13:43 6,203.29 6,203.89 6,202.76 6,203.37 27,987.1K
13:44 6,203.62 6,204.01 6,203.24 6,204.01 26,555.5K
13:45 6,204.51 6,205.41 6,203.78 6,205.41 22,821.6K
13:46 6,205.68 6,207.22 6,205.68 6,207.16 24,756.2K
13:47 6,207.48 6,207.48 6,204.24 6,204.24 47,262.8K
13:48 6,203.98 6,205.33 6,203.59 6,204.56 54,049.1K
13:49 6,204.25 6,204.91 6,204.24 6,204.91 32,481.6K
13:50 6,204.61 6,206.11 6,204.61 6,206.11 12,802.8K
13:51 6,206.35 6,206.82 6,205.89 6,206.65 38,675.4K
13:52 6,206.56 6,206.56 6,203.56 6,204.49 37,585.4K
13:53 6,204.44 6,204.58 6,203.94 6,204.25 24,062.7K
13:54 6,204.36 6,204.36 6,198.61 6,198.61 130,824.1K
13:55 6,197.74 6,198.26 6,194.59 6,194.97 286,126.3K
13:56 6,194.13 6,196.82 6,194.13 6,196.82 70,850.0K
13:57 6,196.86 6,198.17 6,196.73 6,198.17 28,227.7K
13:58 6,199.44 6,199.65 6,198.51 6,198.98 19,532.5K
13:59 6,198.52 6,198.71 6,197.77 6,198.59 22,655.8K
14:00 6,198.48 6,200.59 6,198.48 6,200.25 40,841.2K
14:01 6,200.22 6,201.49 6,200.22 6,200.82 29,496.4K
14:02 6,201.19 6,201.19 6,199.65 6,199.97 9,440.4K
14:03 6,199.93 6,200.08 6,199.45 6,199.45 11,059.4K
14:04 6,199.62 6,199.81 6,198.93 6,199.33 12,533.6K
14:05 6,199.25 6,199.25 6,195.52 6,195.52 30,858.9K
14:06 6,195.33 6,196.32 6,194.95 6,196.04 27,137.7K
14:07 6,195.98 6,196.83 6,195.88 6,196.83 34,491.8K
14:08 6,196.58 6,196.59 6,195.51 6,196.13 30,183.1K
14:09 6,195.86 6,195.86 6,194.63 6,194.63 44,699.4K
14:10 6,194.68 6,197.56 6,194.41 6,197.56 24,393.4K
14:11 6,197.39 6,199.62 6,197.39 6,199.25 42,687.7K
14:12 6,199.14 6,199.81 6,197.59 6,198.11 21,939.6K
14:13 6,198.17 6,198.73 6,196.58 6,197.16 38,332.8K
14:14 6,197.19 6,198.31 6,197.19 6,197.92 33,431.5K
14:15 6,197.98 6,197.98 6,196.70 6,197.36 43,775.2K
14:16 6,197.27 6,198.72 6,196.96 6,198.72 35,875.8K
14:17 6,198.92 6,199.55 6,198.76 6,199.51 29,209.2K
14:18 6,199.26 6,199.26 6,194.57 6,194.57 136,555.6K
14:19 6,193.76 6,193.76 6,190.78 6,191.14 185,765.8K
14:20 6,189.54 6,189.68 6,188.37 6,188.59 101,386.6K
14:21 6,189.33 6,190.97 6,189.33 6,190.97 57,212.9K
14:22 6,190.81 6,192.45 6,189.77 6,192.14 36,896.1K
14:23 6,192.16 6,193.85 6,192.16 6,193.85 24,189.9K
14:24 6,194.04 6,195.16 6,194.04 6,195.16 30,923.2K
14:25 6,195.12 6,195.70 6,194.98 6,195.15 23,401.2K
14:26 6,194.87 6,194.87 6,193.89 6,194.19 22,960.4K
14:27 6,194.24 6,195.57 6,194.23 6,195.57 29,450.5K
14:28 6,195.53 6,198.96 6,195.53 6,198.85 44,402.1K
14:29 6,198.56 6,198.56 6,194.41 6,194.41 54,892.7K
14:30 6,195.33 6,195.33 6,194.58 6,194.94 27,261.8K
14:31 6,195.14 6,196.20 6,195.14 6,196.12 26,213.6K
14:32 6,196.62 6,196.88 6,195.58 6,195.70 28,018.5K
14:33 6,195.53 6,197.07 6,195.53 6,197.07 23,582.2K
14:34 6,196.89 6,198.48 6,196.89 6,198.17 48,835.2K
14:35 6,198.64 6,202.68 6,198.39 6,202.68 171,460.6K
14:36 6,203.44 6,203.78 6,202.95 6,202.95 80,027.4K
14:37 6,202.99 6,203.55 6,202.06 6,203.55 33,913.6K
14:38 6,203.37 6,203.37 6,200.59 6,201.29 42,032.9K
14:39 6,201.18 6,201.35 6,200.77 6,201.24 13,039.3K
14:40 6,201.09 6,202.05 6,201.09 6,201.94 30,121.2K
14:41 6,202.38 6,205.49 6,202.38 6,205.49 44,709.1K
14:42 6,205.77 6,209.21 6,205.31 6,209.21 95,923.7K
14:43 6,211.87 6,211.87 6,209.06 6,209.30 124,526.7K
14:44 6,209.25 6,209.25 6,206.68 6,207.78 53,527.0K
14:45 6,208.04 6,208.05 6,207.21 6,207.21 46,280.4K
14:46 6,207.32 6,209.61 6,207.32 6,208.98 61,172.8K
14:47 6,209.14 6,213.52 6,209.14 6,213.52 102,921.1K
14:48 6,213.62 6,215.33 6,213.62 6,215.32 83,034.4K
14:49 6,215.74 6,216.08 6,215.31 6,215.85 44,186.7K
14:50 6,215.65 6,215.65 6,214.76 6,214.99 32,440.5K
14:51 6,214.73 6,215.09 6,213.82 6,213.82 29,180.6K
14:52 6,213.77 6,213.77 6,212.97 6,213.08 41,999.8K
14:53 6,212.96 6,213.84 6,212.96 6,212.99 26,584.8K
14:54 6,212.94 6,213.17 6,210.82 6,212.10 51,118.1K
14:55 6,212.20 6,214.42 6,212.20 6,214.42 58,142.7K
14:56 6,214.55 6,219.51 6,214.55 6,219.51 130,445.7K
14:57 6,219.39 6,219.77 6,218.65 6,218.65 69,007.0K
14:58 6,220.01 6,220.66 6,219.03 6,220.18 89,009.7K
14:59 6,220.58 6,220.78 6,219.65 6,219.65 73,036.3K
15:00 6,220.49 6,221.73 6,220.16 6,220.34 89,174.0K
15:01 6,221.03 6,221.55 6,217.61 6,217.61 74,060.4K
15:02 6,217.69 6,217.69 6,214.53 6,214.53 42,161.4K
15:03 6,214.19 6,214.19 6,211.50 6,211.95 69,509.2K
15:04 6,213.37 6,213.37 6,211.20 6,211.20 37,363.5K
15:05 6,211.32 6,213.03 6,211.32 6,213.03 27,042.5K
15:06 6,212.80 6,212.80 6,208.88 6,209.55 55,584.9K
15:07 6,210.29 6,211.62 6,210.29 6,211.23 46,593.6K
15:08 6,211.30 6,212.29 6,211.30 6,212.29 19,119.6K
15:09 6,212.56 6,213.43 6,212.15 6,213.43 34,403.0K
15:10 6,213.74 6,213.74 6,210.01 6,210.01 30,912.6K
15:11 6,210.35 6,210.60 6,210.21 6,210.28 19,076.8K
15:12 6,210.48 6,212.75 6,210.30 6,212.75 73,050.7K
15:13 6,212.62 6,215.07 6,212.62 6,215.07 27,593.7K
15:14 6,214.67 6,216.34 6,214.31 6,216.34 22,743.9K
15:15 6,217.41 6,219.98 6,217.41 6,219.98 114,000.1K
15:16 6,221.02 6,221.52 6,213.23 6,213.33 197,624.0K
15:17 6,213.33 6,214.19 6,212.74 6,214.13 36,894.4K
15:18 6,213.81 6,213.94 6,213.58 6,213.58 19,326.1K
15:19 6,213.64 6,213.70 6,212.37 6,212.47 25,006.3K
15:20 6,212.99 6,213.39 6,211.85 6,211.85 35,816.1K
15:21 6,212.51 6,212.51 6,211.38 6,211.94 20,561.4K
15:22 6,212.34 6,212.95 6,211.99 6,212.79 12,657.4K
15:23 6,212.82 6,213.16 6,212.57 6,213.16 27,405.8K
15:24 6,212.49 6,212.51 6,212.05 6,212.51 30,437.9K
15:25 6,212.46 6,212.46 6,210.56 6,210.93 28,638.4K
15:26 6,210.86 6,210.97 6,210.14 6,210.38 39,564.1K
15:27 6,209.10 6,212.19 6,209.10 6,212.19 47,378.0K
15:28 6,212.72 6,213.88 6,212.44 6,213.36 43,614.1K
15:29 6,213.67 6,213.67 6,212.74 6,213.25 36,695.5K
15:30 6,213.15 6,213.69 6,212.95 6,213.23 32,364.5K
15:31 6,213.45 6,214.16 6,213.45 6,213.92 16,213.7K
15:32 6,214.27 6,216.68 6,214.24 6,216.68 36,721.5K
15:33 6,218.46 6,223.29 6,218.46 6,223.29 227,875.8K
15:34 6,223.48 6,224.38 6,223.04 6,223.04 144,075.8K
15:35 6,222.70 6,222.70 6,220.95 6,220.98 72,956.5K
15:36 6,220.58 6,220.58 6,218.96 6,219.21 48,179.4K
15:37 6,219.24 6,221.21 6,218.93 6,221.21 45,145.2K
15:38 6,221.84 6,226.60 6,221.84 6,225.89 165,869.4K
15:39 6,226.07 6,227.73 6,226.07 6,227.57 142,841.3K
15:40 6,227.06 6,230.49 6,227.06 6,230.49 158,752.5K
15:41 6,230.49 6,232.69 6,230.33 6,232.69 176,608.7K
15:42 6,232.32 6,233.97 6,231.15 6,231.15 181,970.8K
15:43 6,230.52 6,230.52 6,228.62 6,228.89 62,903.1K
15:44 6,228.48 6,229.23 6,227.48 6,229.23 34,355.7K
15:45 6,228.95 6,232.13 6,228.95 6,231.07 81,477.8K
15:46 6,231.71 6,232.75 6,231.71 6,232.73 94,837.6K
15:47 6,233.21 6,233.68 6,233.08 6,233.36 76,586.1K
15:48 6,233.28 6,235.03 6,233.13 6,235.03 72,784.9K
15:49 6,235.74 6,235.74 6,233.37 6,235.72 107,296.0K
15:50 6,235.40 6,237.53 6,235.40 6,237.35 77,326.9K
15:51 6,237.50 6,237.50 6,234.36 6,234.59 134,627.6K
15:52 6,235.23 6,235.23 6,234.15 6,234.52 95,808.4K
15:53 6,234.10 6,234.93 6,233.89 6,233.89 63,735.8K
15:54 6,233.99 6,234.23 6,233.22 6,233.22 29,537.4K
15:55 6,232.90 6,232.90 6,230.12 6,230.23 100,391.1K
15:56 6,231.40 6,231.40 6,228.08 6,228.08 60,639.4K
15:57 6,228.38 6,230.19 6,228.38 6,230.19 58,510.9K
15:58 6,230.57 6,230.91 6,229.53 6,229.53 65,717.3K
15:59 6,229.23 6,229.50 6,228.45 6,228.56 59,207.6K
16:00 6,228.68 6,230.48 6,228.68 6,230.48 61,239.9K
16:01 6,232.06 6,233.36 6,231.76 6,231.76 178,180.6K
16:02 6,231.90 6,231.90 6,230.91 6,230.91 29,945.3K
16:03 6,230.92 6,230.92 6,227.05 6,227.05 49,222.4K
16:04 6,225.96 6,227.76 6,225.26 6,227.43 63,030.6K
16:05 6,227.55 6,228.20 6,227.29 6,228.12 30,189.5K
16:06 6,228.30 6,229.47 6,228.24 6,229.04 12,506.4K
16:07 6,229.07 6,230.12 6,229.07 6,230.12 53,350.5K
16:08 6,230.88 6,233.33 6,230.88 6,233.16 83,515.9K
16:09 6,233.81 6,234.12 6,233.69 6,234.12 41,375.9K
16:10 6,234.33 6,237.24 6,234.33 6,236.40 120,330.1K
16:11 6,236.24 6,237.04 6,235.90 6,235.90 63,935.8K
16:12 6,236.12 6,237.71 6,236.08 6,237.71 116,908.8K
16:13 6,237.72 6,240.67 6,237.72 6,239.94 183,508.4K
16:14 6,239.62 6,241.29 6,239.62 6,240.70 64,879.1K
16:15 6,242.99 6,243.65 6,242.85 6,243.13 253,193.9K
16:16 6,242.33 6,243.80 6,242.33 6,242.99 123,270.7K
16:17 6,242.92 6,243.11 6,239.95 6,239.95 81,727.6K
16:18 6,239.97 6,239.97 6,237.86 6,237.86 54,411.8K
16:19 6,237.84 6,237.84 6,235.44 6,235.44 58,103.8K
16:20 6,235.56 6,236.30 6,233.23 6,233.23 75,236.8K
16:21 6,232.55 6,233.62 6,232.53 6,232.83 27,691.3K
16:22 6,232.82 6,233.55 6,231.27 6,231.27 33,829.1K
16:23 6,230.80 6,232.44 6,230.80 6,232.44 62,318.7K
16:24 6,231.74 6,232.03 6,231.54 6,231.90 28,742.5K
16:25 6,232.37 6,233.87 6,232.37 6,233.66 56,889.1K
16:26 6,233.90 6,234.46 6,233.16 6,233.67 33,096.1K
16:27 6,233.82 6,236.48 6,233.39 6,235.88 54,189.1K
16:28 6,235.69 6,236.29 6,234.99 6,234.99 39,382.2K
16:29 6,234.61 6,234.61 6,232.74 6,232.97 26,303.8K
16:30 6,233.34 6,235.55 6,233.34 6,233.41 44,201.1K
16:31 6,232.83 6,232.84 6,231.43 6,231.43 27,745.1K
16:32 6,231.00 6,231.01 6,228.18 6,228.18 72,359.0K
16:33 6,228.08 6,228.24 6,227.44 6,227.78 76,413.9K
16:34 6,227.83 6,228.21 6,227.64 6,227.95 34,463.6K
16:35 6,227.70 6,229.58 6,227.32 6,229.58 37,840.7K
16:36 6,229.89 6,232.60 6,229.89 6,231.18 31,847.5K
16:37 6,231.26 6,232.56 6,231.17 6,231.95 19,247.9K
16:38 6,231.99 6,232.44 6,231.27 6,231.33 19,273.9K
16:39 6,231.24 6,231.24 6,227.37 6,227.37 76,105.0K
16:40 6,226.65 6,228.69 6,226.65 6,228.37 29,909.6K
16:41 6,228.51 6,229.09 6,227.44 6,227.61 51,759.9K
16:42 6,227.30 6,227.83 6,226.18 6,226.18 37,628.2K
16:43 6,226.25 6,227.14 6,226.14 6,226.87 18,117.6K
16:44 6,226.40 6,226.98 6,225.75 6,226.98 25,358.5K
16:45 6,226.95 6,227.26 6,225.04 6,225.04 72,997.1K
16:46 6,224.86 6,225.18 6,223.83 6,224.68 38,223.8K
16:47 6,224.73 6,224.98 6,224.26 6,224.40 60,574.8K
16:48 6,224.35 6,224.97 6,220.93 6,220.93 80,086.5K
16:49 6,220.87 6,222.89 6,219.66 6,222.45 78,453.7K
16:50 6,221.97 6,221.97 6,220.40 6,220.81 55,528.3K
16:51 6,222.44 6,224.01 6,222.39 6,224.01 31,114.5K
16:52 6,224.34 6,224.34 6,222.97 6,222.97 21,767.1K
16:53 6,223.17 6,228.23 6,223.17 6,227.42 106,216.7K
16:54 6,227.62 6,229.97 6,227.62 6,229.97 66,684.8K
16:55 6,230.41 6,232.48 6,230.14 6,230.14 68,847.0K
16:56 6,229.33 6,229.88 6,226.28 6,226.93 214,889.5K
16:57 6,225.92 6,226.42 6,223.20 6,223.20 107,268.7K
16:58 6,222.51 6,223.23 6,212.17 6,212.17 183,075.0K
16:59 6,211.88 6,211.88 6,207.21 6,207.21 256,636.7K
17:00 6,206.86 6,213.41 6,206.86 6,213.39 141,980.1K
17:01 6,213.56 6,215.01 6,213.56 6,214.67 40,222.0K
17:02 6,214.64 6,215.85 6,214.18 6,214.45 36,749.7K
17:03 6,214.21 6,217.25 6,214.21 6,217.25 39,316.4K
17:04 6,217.12 6,217.13 6,216.40 6,216.60 10,041.1K
17:05 6,215.92 6,215.92 6,213.07 6,214.96 20,406.1K
17:06 6,215.20 6,216.03 6,213.87 6,213.87 14,643.5K
17:07 6,213.35 6,213.64 6,212.83 6,212.83 14,800.9K
17:08 6,213.60 6,213.92 6,212.73 6,213.77 18,107.1K
17:09 6,213.46 6,218.49 6,213.19 6,218.49 56,447.2K
17:10 6,218.58 6,218.58 6,214.24 6,214.24 23,605.3K
17:11 6,212.07 6,213.41 6,212.07 6,213.28 28,202.2K
17:12 6,213.18 6,215.17 6,213.18 6,214.56 23,147.1K
17:13 6,214.92 6,215.04 6,214.81 6,214.89 5,567.2K
17:14 6,214.91 6,216.68 6,214.66 6,216.36 26,408.8K
17:15 6,216.84 6,217.20 6,215.86 6,215.86 8,815.7K
17:16 6,214.99 6,214.99 6,211.59 6,211.59 47,752.0K
17:17 6,211.61 6,211.61 6,210.78 6,211.17 21,199.4K
17:18 6,211.44 6,211.44 6,204.34 6,205.07 88,952.7K
17:19 6,205.90 6,209.88 6,205.90 6,209.71 35,345.8K
17:20 6,209.90 6,209.90 6,206.71 6,206.89 49,563.7K
17:21 6,207.36 6,208.07 6,207.18 6,207.18 27,249.4K
17:22 6,206.89 6,208.28 6,206.89 6,208.28 26,345.4K
17:23 6,208.62 6,209.66 6,207.17 6,207.17 99,035.3K
17:24 6,207.36 6,208.65 6,206.85 6,208.51 36,041.0K
17:25 6,208.59 6,208.59 6,207.89 6,207.89 16,960.0K
17:26 6,209.00 6,209.07 6,208.32 6,208.78 41,226.2K
17:27 6,209.93 6,209.93 6,208.93 6,209.63 22,479.5K
17:28 6,209.61 6,211.27 6,209.61 6,210.28 15,311.8K
17:29 6,211.06 6,213.02 6,210.89 6,213.02 70,770.4K
17:30 6,213.61 6,214.54 6,213.07 6,214.30 42,063.9K
17:31 6,214.32 6,216.16 6,213.68 6,213.75 49,313.8K
17:32 6,213.63 6,214.14 6,212.58 6,212.87 14,498.2K
17:33 6,213.15 6,213.48 6,210.69 6,211.03 19,800.6K
17:34 6,211.00 6,211.92 6,211.00 6,211.71 20,924.6K
17:35 6,211.69 6,213.72 6,211.69 6,213.72 29,975.5K
17:36 6,213.93 6,216.76 6,213.93 6,216.48 65,620.5K
17:37 6,216.13 6,216.57 6,215.37 6,215.37 25,918.3K
17:38 6,216.02 6,216.09 6,213.98 6,213.98 35,104.9K
17:39 6,214.16 6,216.35 6,214.16 6,215.44 57,439.2K
17:40 6,215.46 6,216.17 6,215.19 6,215.99 32,537.7K
17:41 6,217.21 6,217.21 6,215.96 6,215.96 18,124.9K
17:42 6,216.10 6,216.10 6,213.22 6,213.83 48,100.9K
17:43 6,213.43 6,213.70 6,213.18 6,213.34 21,831.4K
17:44 6,213.62 6,214.02 6,213.61 6,213.66 13,182.4K
17:45 6,212.96 6,213.45 6,212.96 6,213.34 17,674.3K
17:46 6,213.38 6,214.02 6,212.85 6,212.85 25,497.8K
17:47 6,212.82 6,212.82 6,210.40 6,210.40 26,460.5K
17:48 6,210.67 6,211.25 6,210.67 6,211.21 16,451.9K
17:49 6,211.09 6,211.73 6,210.24 6,210.24 27,429.9K
17:50 6,209.96 6,209.96 6,207.77 6,207.86 34,748.1K
17:51 6,207.55 6,208.07 6,207.39 6,207.51 42,753.9K
17:52 6,207.58 6,207.58 6,207.10 6,207.48 45,938.2K
17:53 6,207.49 6,210.52 6,207.49 6,209.96 29,445.9K
17:54 6,209.62 6,210.42 6,209.62 6,210.22 19,881.6K
17:55 6,210.26 6,212.58 6,210.26 6,212.58 27,898.1K
17:56 6,212.46 6,214.87 6,212.46 6,214.87 17,307.1K
17:57 6,214.72 6,214.76 6,213.55 6,213.99 22,913.0K
17:58 6,213.42 6,214.91 6,213.40 6,214.58 29,111.6K
17:59 6,214.60 6,215.11 6,214.10 6,214.72 24,372.2K
18:00 6,214.62 6,214.62 6,213.08 6,213.13 24,948.3K
18:01 6,212.67 6,213.02 6,212.47 6,213.02 12,312.1K
18:02 6,212.89 6,213.51 6,212.89 6,213.39 10,875.4K
18:03 6,214.10 6,214.27 6,213.18 6,213.18 24,678.9K
18:04 6,213.19 6,214.09 6,213.19 6,213.86 38,442.7K
18:05 6,213.76 6,213.76 6,208.99 6,209.11 165,454.7K
18:06 6,209.19 6,209.19 6,203.69 6,203.69 102,547.3K
18:07 6,203.65 6,204.93 6,203.65 6,203.85 60,276.7K
18:08 6,203.75 6,203.91 6,203.19 6,203.71 41,247.7K
18:09 6,204.51 6,209.13 6,204.51 6,209.13 65,307.8K
18:10 6,208.10 6,211.98 6,208.10 6,210.24 30,518.4K
18:11 6,210.06 6,210.44 6,209.22 6,209.22 23,467.1K
18:12 6,208.68 6,208.68 6,202.21 6,203.17 78,657.5K
18:13 6,203.14 6,205.48 6,202.63 6,205.39 36,368.2K
18:14 6,204.01 6,206.23 6,203.68 6,206.23 72,079.6K
18:15 6,207.17 6,209.87 6,207.17 6,209.67 59,515.8K
18:16 6,209.81 6,209.81 6,206.61 6,208.04 58,144.6K
18:17 6,208.19 6,214.69 6,208.19 6,213.59 87,487.4K
18:18 6,213.90 6,213.90 6,210.63 6,212.00 64,923.8K
18:19 6,211.92 6,212.16 6,210.42 6,210.75 73,153.9K
18:20 6,211.66 6,212.48 6,211.03 6,211.03 30,808.9K
18:21 6,211.19 6,214.55 6,211.19 6,213.79 50,924.8K
18:22 6,214.04 6,214.94 6,213.34 6,214.94 37,262.4K
18:23 6,214.95 6,217.13 6,214.95 6,217.13 125,724.4K
18:24 6,217.05 6,218.33 6,216.96 6,217.42 65,091.6K
18:25 6,215.89 6,216.87 6,215.89 6,216.87 21,040.3K
18:26 6,216.72 6,217.46 6,216.72 6,217.30 18,511.1K
18:27 6,217.35 6,220.14 6,217.35 6,219.84 44,121.0K
18:28 6,220.09 6,221.26 6,218.75 6,219.60 75,034.7K
18:29 6,219.60 6,219.60 6,217.54 6,217.59 26,636.5K
18:30 6,216.29 6,218.85 6,216.29 6,218.51 65,468.5K
18:31 6,218.79 6,218.79 6,217.38 6,217.38 21,578.9K
18:32 6,217.31 6,219.40 6,216.27 6,219.40 48,020.0K
18:33 6,219.70 6,223.11 6,219.70 6,222.01 95,286.2K
18:34 6,222.40 6,225.41 6,222.40 6,225.41 69,444.8K
18:35 6,224.49 6,224.49 6,221.98 6,221.98 64,923.9K
18:36 6,221.83 6,222.74 6,221.82 6,222.46 17,859.7K
18:37 6,222.37 6,222.37 6,220.41 6,220.56 28,364.3K
18:38 6,220.14 6,220.36 6,219.65 6,219.71 13,670.1K
18:39 6,220.09 6,220.20 6,219.49 6,219.57 50,291.2K
18:40 6,219.77 6,219.77 6,219.77 6,219.77 3,433.2K
18:51 6,225.70 6,225.70 6,225.70 6,225.70 272,810.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible