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 6,182.69 6,182.69 6,151.70 6,152.95 51,991.3K
09:51 6,151.83 6,151.83 6,150.74 6,150.74 80,897.2K
09:52 6,148.43 6,149.65 6,148.43 6,148.90 79,746.7K
09:53 6,148.97 6,151.30 6,148.97 6,149.85 52,136.0K
09:54 6,151.29 6,153.03 6,150.92 6,152.89 67,181.3K
09:55 6,153.09 6,153.72 6,152.75 6,153.72 31,795.9K
09:56 6,154.04 6,156.42 6,154.04 6,155.95 52,177.4K
09:57 6,155.90 6,155.90 6,152.90 6,152.90 59,768.0K
09:58 6,153.26 6,154.87 6,153.01 6,154.31 33,821.5K
09:59 6,153.94 6,154.02 6,152.16 6,152.22 31,412.7K
10:00 6,150.17 6,150.80 6,148.60 6,150.80 113,118.4K
10:01 6,149.91 6,149.91 6,145.02 6,145.02 122,574.0K
10:02 6,144.24 6,148.40 6,142.30 6,148.40 271,423.7K
10:03 6,148.25 6,148.59 6,146.13 6,148.56 79,868.9K
10:04 6,149.18 6,155.95 6,149.18 6,155.95 173,944.2K
10:05 6,156.33 6,156.50 6,153.25 6,153.25 97,221.9K
10:06 6,153.55 6,156.41 6,152.94 6,155.38 288,295.5K
10:07 6,155.14 6,155.25 6,153.87 6,153.87 79,265.2K
10:08 6,154.08 6,157.51 6,154.08 6,157.04 163,634.0K
10:09 6,157.11 6,159.53 6,157.11 6,158.51 124,499.9K
10:10 6,158.79 6,158.79 6,157.06 6,157.22 85,361.2K
10:11 6,157.26 6,157.26 6,155.11 6,155.58 62,558.7K
10:12 6,155.90 6,155.90 6,153.89 6,153.93 53,301.1K
10:13 6,153.72 6,154.02 6,151.81 6,151.81 57,196.5K
10:14 6,151.30 6,151.30 6,145.42 6,145.42 167,355.2K
10:15 6,144.82 6,145.07 6,143.32 6,144.77 103,985.8K
10:16 6,145.01 6,150.85 6,145.01 6,147.34 81,591.2K
10:17 6,147.84 6,149.03 6,143.85 6,143.85 78,164.0K
10:18 6,143.95 6,145.73 6,143.72 6,145.73 65,615.8K
10:19 6,145.81 6,145.81 6,143.99 6,144.51 92,533.3K
10:20 6,144.60 6,144.60 6,141.36 6,141.36 98,739.2K
10:21 6,140.45 6,140.45 6,133.04 6,133.04 262,854.2K
10:22 6,133.49 6,135.51 6,133.48 6,135.51 220,763.4K
10:23 6,135.13 6,135.29 6,132.02 6,133.61 230,634.0K
10:24 6,134.10 6,134.43 6,132.00 6,132.27 201,212.5K
10:25 6,131.53 6,133.74 6,131.31 6,133.74 97,091.8K
10:26 6,133.41 6,136.78 6,133.41 6,136.09 212,166.5K
10:27 6,136.91 6,138.08 6,136.23 6,136.90 81,991.9K
10:28 6,137.66 6,137.66 6,133.56 6,134.25 82,569.3K
10:29 6,133.73 6,135.68 6,132.70 6,132.98 66,504.6K
10:30 6,133.52 6,133.52 6,124.75 6,124.75 137,578.1K
10:31 6,121.80 6,122.16 6,119.86 6,121.54 333,706.8K
10:32 6,121.69 6,121.69 6,116.62 6,116.62 173,730.3K
10:33 6,116.34 6,116.34 6,112.64 6,113.94 607,844.1K
10:34 6,113.31 6,115.01 6,112.05 6,115.01 224,713.5K
10:35 6,116.13 6,116.13 6,114.17 6,114.17 146,935.2K
10:36 6,113.13 6,113.13 6,110.47 6,111.10 260,997.0K
10:37 6,110.75 6,115.89 6,109.41 6,115.59 255,078.2K
10:38 6,116.91 6,120.40 6,116.91 6,120.40 231,836.2K
10:39 6,120.59 6,122.21 6,120.52 6,122.21 100,541.6K
10:40 6,124.15 6,124.15 6,118.23 6,120.71 183,347.9K
10:41 6,121.00 6,121.29 6,119.74 6,120.85 70,403.7K
10:42 6,121.36 6,121.69 6,120.13 6,120.38 84,970.8K
10:43 6,120.84 6,123.37 6,120.62 6,123.37 52,792.5K
10:44 6,124.04 6,128.20 6,124.04 6,127.77 127,377.2K
10:45 6,127.67 6,128.06 6,126.55 6,127.71 114,476.6K
10:46 6,127.31 6,127.71 6,121.04 6,121.04 195,603.4K
10:47 6,120.66 6,120.66 6,118.43 6,119.52 110,257.9K
10:48 6,119.23 6,119.23 6,117.63 6,118.48 66,209.5K
10:49 6,118.66 6,121.96 6,118.66 6,121.72 74,257.9K
10:50 6,121.69 6,121.69 6,120.34 6,120.79 48,986.5K
10:51 6,121.39 6,125.68 6,121.11 6,125.68 87,124.5K
10:52 6,123.10 6,123.10 6,118.72 6,119.46 87,209.1K
10:53 6,119.03 6,121.48 6,119.03 6,119.64 85,122.2K
10:54 6,120.54 6,120.82 6,119.09 6,119.24 103,698.3K
10:55 6,118.95 6,121.26 6,118.95 6,121.04 70,105.2K
10:56 6,121.59 6,121.59 6,120.48 6,120.49 77,132.8K
10:57 6,120.89 6,122.29 6,120.01 6,120.33 63,047.2K
10:58 6,120.57 6,123.09 6,120.57 6,123.09 89,843.9K
10:59 6,122.54 6,127.40 6,122.54 6,127.40 246,492.4K
11:00 6,125.93 6,125.93 6,121.88 6,122.26 153,763.6K
11:01 6,123.22 6,123.64 6,116.98 6,116.98 200,761.6K
11:02 6,117.12 6,118.47 6,116.12 6,118.47 64,811.8K
11:03 6,119.30 6,119.63 6,118.01 6,119.41 67,944.0K
11:04 6,119.76 6,122.14 6,119.76 6,122.14 134,675.1K
11:05 6,124.05 6,124.94 6,123.58 6,124.94 180,979.2K
11:06 6,126.89 6,128.95 6,126.61 6,126.61 345,943.4K
11:07 6,126.33 6,126.59 6,125.79 6,126.52 128,783.9K
11:08 6,126.22 6,129.22 6,126.22 6,129.22 114,249.6K
11:09 6,129.04 6,131.11 6,129.04 6,131.11 195,985.6K
11:10 6,131.23 6,132.90 6,130.83 6,131.82 110,826.4K
11:11 6,131.88 6,132.68 6,128.84 6,128.84 120,860.5K
11:12 6,126.16 6,129.75 6,125.53 6,129.75 82,413.1K
11:13 6,129.04 6,129.61 6,128.23 6,128.43 36,256.8K
11:14 6,128.42 6,128.84 6,122.99 6,123.68 117,462.3K
11:15 6,123.69 6,124.75 6,122.06 6,122.38 84,372.8K
11:16 6,122.44 6,126.43 6,122.44 6,125.41 52,001.4K
11:17 6,125.45 6,126.20 6,121.26 6,121.98 101,527.1K
11:18 6,121.15 6,122.93 6,119.07 6,119.07 68,702.7K
11:19 6,118.93 6,118.93 6,116.28 6,116.61 176,815.2K
11:20 6,117.49 6,118.21 6,117.05 6,117.84 256,705.7K
11:21 6,117.87 6,117.87 6,112.04 6,112.04 202,296.9K
11:22 6,112.44 6,112.44 6,111.25 6,111.30 196,876.6K
11:23 6,111.77 6,116.93 6,111.77 6,116.93 129,066.9K
11:24 6,116.62 6,116.62 6,111.58 6,112.82 79,126.2K
11:25 6,113.44 6,113.44 6,106.80 6,106.80 303,230.0K
11:26 6,107.49 6,110.22 6,106.84 6,110.22 96,109.8K
11:27 6,111.26 6,115.38 6,111.26 6,114.85 134,105.9K
11:28 6,114.72 6,114.72 6,109.42 6,109.42 81,668.1K
11:29 6,109.55 6,109.55 6,104.81 6,107.63 263,940.2K
11:30 6,107.86 6,108.99 6,106.77 6,108.85 122,391.7K
11:31 6,108.56 6,114.68 6,108.56 6,114.68 168,580.1K
11:32 6,114.70 6,116.24 6,114.70 6,116.24 104,519.7K
11:33 6,115.78 6,115.78 6,113.97 6,114.80 61,718.1K
11:34 6,114.81 6,116.24 6,114.23 6,116.24 47,600.0K
11:35 6,118.12 6,118.12 6,114.00 6,116.46 138,892.8K
11:36 6,114.95 6,115.59 6,114.81 6,115.09 35,278.9K
11:37 6,115.05 6,115.54 6,114.96 6,114.96 75,048.8K
11:38 6,114.90 6,114.90 6,112.36 6,112.58 76,475.1K
11:39 6,112.17 6,112.17 6,109.65 6,110.97 153,766.4K
11:40 6,110.68 6,111.86 6,108.70 6,108.70 105,714.1K
11:41 6,107.84 6,108.77 6,107.33 6,107.33 110,895.6K
11:42 6,106.98 6,107.61 6,106.64 6,107.17 46,747.3K
11:43 6,108.42 6,110.37 6,108.42 6,110.37 80,835.3K
11:44 6,110.54 6,111.57 6,110.54 6,111.57 49,732.8K
11:45 6,111.76 6,111.76 6,109.27 6,110.34 177,787.8K
11:46 6,110.30 6,111.74 6,109.90 6,111.24 55,887.3K
11:47 6,112.69 6,116.25 6,112.69 6,114.27 142,010.5K
11:48 6,114.57 6,114.57 6,112.29 6,112.96 73,024.5K
11:49 6,113.35 6,114.58 6,112.94 6,113.38 61,532.6K
11:50 6,112.75 6,113.16 6,111.13 6,111.13 112,869.1K
11:51 6,110.28 6,110.28 6,103.94 6,103.94 736,564.0K
11:52 6,103.08 6,103.13 6,097.50 6,097.70 236,891.0K
11:53 6,097.83 6,100.23 6,097.83 6,100.23 193,800.7K
11:54 6,099.31 6,100.23 6,099.26 6,099.86 67,081.2K
11:55 6,100.09 6,103.53 6,100.09 6,101.42 168,123.9K
11:56 6,100.98 6,100.98 6,099.52 6,099.52 73,212.1K
11:57 6,100.20 6,100.51 6,098.83 6,098.83 119,029.5K
11:58 6,098.68 6,099.02 6,097.46 6,097.46 115,550.6K
11:59 6,097.51 6,097.51 6,092.57 6,092.57 218,006.0K
12:00 6,091.93 6,092.10 6,088.03 6,088.03 620,371.1K
12:01 6,087.54 6,091.13 6,087.54 6,090.32 310,961.0K
12:02 6,089.60 6,089.60 6,083.47 6,084.33 381,521.4K
12:03 6,083.41 6,087.73 6,083.41 6,087.73 318,758.1K
12:04 6,086.97 6,088.06 6,084.97 6,084.97 233,511.1K
12:05 6,086.34 6,086.34 6,084.16 6,084.16 202,970.7K
12:06 6,084.53 6,091.63 6,084.33 6,091.63 292,078.0K
12:07 6,091.37 6,097.63 6,090.58 6,097.63 344,429.6K
12:08 6,099.23 6,103.85 6,099.23 6,103.85 343,811.1K
12:09 6,103.22 6,104.75 6,101.68 6,104.38 250,578.7K
12:10 6,104.79 6,105.37 6,103.37 6,104.10 156,643.7K
12:11 6,104.01 6,108.61 6,104.01 6,108.61 157,452.3K
12:12 6,108.83 6,112.41 6,108.83 6,112.39 223,483.2K
12:13 6,113.54 6,113.64 6,111.05 6,111.14 221,555.9K
12:14 6,109.75 6,109.75 6,105.20 6,105.20 183,823.8K
12:15 6,108.63 6,111.51 6,108.63 6,111.51 114,368.0K
12:16 6,111.66 6,116.45 6,111.66 6,116.30 208,570.5K
12:17 6,116.21 6,117.21 6,115.65 6,116.49 132,433.9K
12:18 6,114.77 6,114.77 6,112.94 6,113.80 134,504.2K
12:19 6,114.13 6,115.10 6,111.72 6,111.72 122,347.9K
12:20 6,111.86 6,112.48 6,110.33 6,112.48 106,756.9K
12:21 6,112.50 6,120.86 6,112.50 6,119.72 317,572.2K
12:22 6,118.96 6,122.62 6,118.96 6,122.62 168,963.8K
12:23 6,125.48 6,127.51 6,122.71 6,124.92 342,089.7K
12:24 6,124.46 6,124.85 6,122.85 6,122.85 162,799.3K
12:25 6,122.72 6,124.37 6,121.41 6,121.63 84,796.4K
12:26 6,121.98 6,121.98 6,119.24 6,119.24 73,347.8K
12:27 6,117.61 6,119.20 6,117.51 6,118.74 85,907.6K
12:28 6,118.08 6,118.15 6,117.44 6,118.11 49,061.9K
12:29 6,117.80 6,119.66 6,117.52 6,119.66 107,447.9K
12:30 6,120.75 6,123.36 6,120.75 6,123.36 77,549.4K
12:31 6,123.11 6,128.64 6,123.11 6,128.41 145,109.7K
12:32 6,128.28 6,132.39 6,126.16 6,129.82 152,810.8K
12:33 6,130.40 6,131.55 6,130.40 6,131.55 125,926.6K
12:34 6,131.14 6,131.14 6,129.47 6,129.47 101,172.0K
12:35 6,128.78 6,129.15 6,128.20 6,128.31 72,843.3K
12:36 6,127.95 6,128.06 6,126.85 6,128.06 120,085.0K
12:37 6,130.12 6,132.16 6,130.12 6,130.53 185,632.0K
12:38 6,131.01 6,131.01 6,126.13 6,126.13 125,539.1K
12:39 6,124.24 6,128.65 6,124.24 6,128.65 84,075.3K
12:40 6,129.71 6,129.71 6,125.46 6,125.46 73,912.4K
12:41 6,125.65 6,126.24 6,125.47 6,125.72 110,603.6K
12:42 6,125.41 6,125.72 6,123.23 6,123.35 99,408.8K
12:43 6,122.88 6,123.64 6,120.19 6,120.19 129,511.7K
12:44 6,119.91 6,120.74 6,119.47 6,120.59 102,866.0K
12:45 6,120.51 6,122.23 6,120.51 6,122.23 33,285.1K
12:46 6,122.86 6,124.96 6,122.86 6,124.96 52,279.1K
12:47 6,125.83 6,128.30 6,125.83 6,126.47 55,836.9K
12:48 6,126.98 6,129.65 6,126.98 6,129.65 49,621.2K
12:49 6,129.86 6,131.98 6,129.56 6,131.56 52,683.7K
12:50 6,132.45 6,138.23 6,132.26 6,137.55 213,676.6K
12:51 6,136.73 6,138.19 6,135.21 6,137.86 162,611.6K
12:52 6,138.35 6,140.50 6,138.35 6,140.15 170,936.7K
12:53 6,140.37 6,140.37 6,137.49 6,137.49 220,764.6K
12:54 6,136.98 6,140.10 6,136.26 6,140.10 155,905.7K
12:55 6,140.39 6,140.39 6,135.64 6,136.49 187,750.8K
12:56 6,136.20 6,136.20 6,134.48 6,135.28 60,501.5K
12:57 6,135.37 6,136.60 6,135.26 6,135.52 45,518.9K
12:58 6,134.91 6,142.64 6,134.46 6,142.25 126,723.6K
12:59 6,141.40 6,142.12 6,138.22 6,138.22 82,461.6K
13:00 6,138.32 6,141.99 6,138.32 6,141.64 70,021.0K
13:01 6,141.98 6,143.24 6,141.98 6,142.38 69,208.7K
13:02 6,142.67 6,144.35 6,142.08 6,144.35 112,867.5K
13:03 6,144.11 6,144.18 6,138.69 6,138.69 172,949.9K
13:04 6,138.30 6,138.80 6,137.30 6,137.79 157,053.2K
13:05 6,137.95 6,140.91 6,137.95 6,140.27 63,701.3K
13:06 6,140.43 6,140.95 6,139.77 6,139.77 90,297.3K
13:07 6,139.23 6,139.80 6,137.92 6,139.80 83,969.8K
13:08 6,139.68 6,139.68 6,137.14 6,137.14 54,185.7K
13:09 6,136.52 6,137.05 6,135.70 6,135.70 66,826.2K
13:10 6,135.42 6,136.68 6,135.32 6,136.41 46,869.0K
13:11 6,134.72 6,134.72 6,132.28 6,132.28 119,583.1K
13:12 6,132.65 6,135.48 6,132.65 6,135.48 101,362.2K
13:13 6,135.10 6,138.18 6,135.10 6,138.18 65,059.4K
13:14 6,139.10 6,140.02 6,138.53 6,139.79 102,106.5K
13:15 6,139.40 6,142.15 6,139.40 6,142.15 97,401.4K
13:16 6,142.36 6,143.16 6,141.87 6,143.16 63,922.9K
13:17 6,143.00 6,143.48 6,142.63 6,143.32 41,334.1K
13:18 6,141.88 6,143.15 6,141.78 6,143.07 118,947.3K
13:19 6,143.19 6,149.82 6,143.19 6,149.82 204,574.8K
13:20 6,153.26 6,155.29 6,153.26 6,154.84 244,072.2K
13:21 6,154.92 6,154.92 6,153.13 6,153.51 96,639.6K
13:22 6,153.26 6,153.58 6,148.75 6,148.75 102,338.2K
13:23 6,149.30 6,150.88 6,148.84 6,149.45 68,359.4K
13:24 6,148.90 6,149.37 6,147.58 6,147.81 42,176.1K
13:25 6,148.10 6,152.96 6,148.08 6,152.96 121,985.5K
13:26 6,153.38 6,156.23 6,153.38 6,156.23 131,887.5K
13:27 6,156.45 6,156.45 6,155.71 6,155.76 155,952.5K
13:28 6,156.16 6,156.57 6,155.72 6,156.54 95,554.6K
13:29 6,156.82 6,158.39 6,154.37 6,154.37 236,003.1K
13:30 6,153.34 6,153.34 6,148.23 6,148.50 87,762.9K
13:31 6,148.18 6,148.80 6,147.49 6,147.49 46,638.6K
13:32 6,147.27 6,149.21 6,147.14 6,149.21 125,684.4K
13:33 6,148.87 6,148.93 6,147.53 6,147.53 86,509.0K
13:34 6,148.10 6,149.29 6,147.78 6,148.87 53,097.1K
13:35 6,149.14 6,149.43 6,148.39 6,148.39 51,644.0K
13:36 6,147.96 6,147.96 6,143.86 6,143.86 164,619.3K
13:37 6,144.29 6,147.97 6,144.00 6,147.97 62,798.7K
13:38 6,147.75 6,148.03 6,144.16 6,144.55 75,990.5K
13:39 6,144.71 6,146.47 6,144.71 6,146.38 30,153.3K
13:40 6,146.62 6,148.40 6,146.62 6,147.91 32,465.0K
13:41 6,147.96 6,148.95 6,146.05 6,146.50 83,738.2K
13:42 6,146.91 6,147.40 6,143.80 6,144.30 57,261.7K
13:43 6,144.57 6,146.13 6,144.15 6,145.06 41,127.6K
13:44 6,145.36 6,147.33 6,145.36 6,147.33 47,464.3K
13:45 6,146.69 6,146.69 6,144.28 6,145.01 77,408.4K
13:46 6,145.01 6,145.11 6,138.86 6,138.86 121,450.9K
13:47 6,139.44 6,141.17 6,139.44 6,140.28 84,812.3K
13:48 6,140.36 6,141.25 6,140.29 6,141.09 26,663.6K
13:49 6,140.89 6,141.62 6,139.88 6,141.05 41,278.2K
13:50 6,141.39 6,141.73 6,138.93 6,138.93 48,471.1K
13:51 6,138.98 6,138.98 6,132.75 6,132.75 180,449.2K
13:52 6,133.64 6,133.68 6,132.79 6,132.79 99,846.4K
13:53 6,134.03 6,134.12 6,130.03 6,130.27 155,206.6K
13:54 6,130.81 6,136.38 6,130.81 6,136.38 98,932.1K
13:55 6,136.91 6,136.91 6,112.51 6,112.51 686,994.4K
13:56 6,113.04 6,113.54 6,103.91 6,103.91 626,619.8K
13:57 6,102.51 6,109.20 6,101.71 6,109.20 352,854.2K
13:58 6,110.80 6,117.39 6,109.99 6,117.39 192,765.2K
13:59 6,117.62 6,117.62 6,114.99 6,115.68 116,506.9K
14:00 6,111.85 6,113.06 6,111.07 6,111.08 249,907.1K
14:01 6,109.40 6,112.33 6,107.39 6,112.33 201,032.5K
14:02 6,114.79 6,122.87 6,114.79 6,122.87 153,131.3K
14:03 6,123.19 6,123.19 6,120.27 6,120.70 82,608.2K
14:04 6,120.23 6,121.43 6,120.06 6,120.75 92,347.9K
14:05 6,120.63 6,120.63 6,113.82 6,113.93 169,978.5K
14:06 6,111.19 6,111.19 6,103.86 6,106.62 214,937.1K
14:07 6,109.48 6,114.28 6,109.48 6,113.96 97,433.0K
14:08 6,113.49 6,117.35 6,111.97 6,117.33 102,738.1K
14:09 6,117.16 6,119.50 6,116.90 6,117.85 64,918.1K
14:10 6,117.82 6,117.82 6,109.29 6,109.29 91,738.3K
14:11 6,108.95 6,110.51 6,108.55 6,110.51 55,892.9K
14:12 6,109.88 6,110.08 6,108.57 6,109.86 65,715.3K
14:13 6,109.36 6,109.36 6,106.76 6,108.41 67,885.2K
14:14 6,107.64 6,108.15 6,105.05 6,105.05 64,050.0K
14:15 6,103.77 6,108.55 6,103.14 6,108.55 158,144.4K
14:16 6,109.63 6,114.74 6,108.83 6,113.03 71,106.5K
14:17 6,113.15 6,113.81 6,111.13 6,112.25 60,728.4K
14:18 6,112.03 6,113.68 6,112.03 6,113.28 28,111.7K
14:19 6,113.41 6,113.89 6,111.95 6,112.38 94,213.8K
14:20 6,111.91 6,112.67 6,108.79 6,109.72 70,149.1K
14:21 6,109.37 6,111.81 6,109.37 6,109.70 98,176.2K
14:22 6,109.63 6,113.89 6,109.63 6,113.89 37,373.0K
14:23 6,115.37 6,119.67 6,115.36 6,118.60 128,485.9K
14:24 6,118.39 6,118.39 6,115.69 6,115.69 83,880.1K
14:25 6,116.19 6,116.19 6,113.42 6,113.42 83,944.1K
14:26 6,113.21 6,113.34 6,110.32 6,110.32 111,716.6K
14:27 6,109.21 6,109.21 6,105.00 6,106.08 132,691.1K
14:28 6,105.78 6,107.13 6,105.04 6,107.13 71,820.4K
14:29 6,107.53 6,107.53 6,105.12 6,105.43 52,399.2K
14:30 6,104.73 6,104.73 6,100.31 6,100.31 137,313.1K
14:31 6,099.14 6,099.14 6,092.68 6,092.68 299,754.9K
14:32 6,092.70 6,095.75 6,092.70 6,095.36 144,685.2K
14:33 6,095.04 6,096.80 6,094.37 6,094.37 57,519.7K
14:34 6,093.82 6,094.99 6,093.82 6,094.68 76,496.1K
14:35 6,094.60 6,095.61 6,094.46 6,094.46 79,375.7K
14:36 6,093.74 6,093.74 6,091.84 6,092.20 88,617.4K
14:37 6,090.61 6,090.61 6,088.73 6,088.87 184,033.3K
14:38 6,088.75 6,093.14 6,088.75 6,093.14 56,375.2K
14:39 6,093.51 6,095.00 6,092.92 6,095.00 73,710.5K
14:40 6,093.38 6,094.73 6,093.34 6,094.73 88,568.8K
14:41 6,094.66 6,099.65 6,094.66 6,098.81 116,285.5K
14:42 6,099.06 6,103.96 6,099.06 6,103.32 129,577.6K
14:43 6,103.73 6,103.73 6,100.53 6,100.71 72,893.5K
14:44 6,099.96 6,099.96 6,098.19 6,099.26 50,353.2K
14:45 6,099.98 6,099.98 6,098.94 6,099.94 50,490.5K
14:46 6,099.76 6,099.77 6,097.99 6,098.23 46,289.7K
14:47 6,098.06 6,098.06 6,096.52 6,096.52 70,877.8K
14:48 6,096.06 6,096.68 6,095.20 6,095.39 67,141.8K
14:49 6,095.27 6,097.04 6,095.24 6,097.04 81,674.7K
14:50 6,096.45 6,096.45 6,092.55 6,092.55 73,233.0K
14:51 6,091.92 6,093.17 6,091.71 6,092.28 79,917.6K
14:52 6,091.92 6,092.40 6,088.26 6,088.26 84,036.7K
14:53 6,088.10 6,088.10 6,077.31 6,077.65 689,045.5K
14:54 6,077.80 6,082.18 6,077.80 6,082.18 211,369.5K
14:55 6,082.29 6,083.26 6,081.96 6,082.76 139,211.3K
14:56 6,083.82 6,085.10 6,083.13 6,084.82 146,796.6K
14:57 6,084.50 6,085.50 6,083.70 6,084.55 80,628.6K
14:58 6,082.66 6,082.66 6,074.67 6,074.67 288,982.0K
14:59 6,074.68 6,074.68 6,067.27 6,067.27 403,152.3K
15:00 6,065.56 6,070.74 6,063.71 6,069.80 394,785.2K
15:01 6,071.10 6,075.27 6,070.85 6,075.27 188,189.2K
15:02 6,078.37 6,083.69 6,078.17 6,081.23 254,055.3K
15:03 6,080.27 6,080.27 6,079.40 6,080.02 129,094.7K
15:04 6,078.45 6,078.76 6,075.07 6,075.68 103,517.7K
15:05 6,076.91 6,079.56 6,076.00 6,079.18 102,234.1K
15:06 6,078.99 6,080.08 6,078.91 6,079.46 83,049.0K
15:07 6,078.97 6,079.62 6,077.44 6,077.44 67,519.2K
15:08 6,077.58 6,077.58 6,073.55 6,074.27 116,737.4K
15:09 6,073.54 6,073.54 6,071.88 6,072.83 96,245.0K
15:10 6,073.79 6,073.79 6,070.59 6,070.59 113,017.3K
15:11 6,070.82 6,071.00 6,069.46 6,070.50 83,740.2K
15:12 6,069.42 6,069.70 6,066.78 6,066.78 107,441.1K
15:13 6,067.14 6,070.08 6,066.24 6,068.88 105,250.1K
15:14 6,069.44 6,070.24 6,069.18 6,069.78 89,901.7K
15:15 6,071.98 6,078.30 6,071.67 6,078.29 138,202.6K
15:16 6,076.80 6,092.41 6,076.80 6,092.41 312,538.5K
15:17 6,091.43 6,094.51 6,087.28 6,088.18 260,880.4K
15:18 6,088.33 6,088.33 6,083.96 6,083.96 102,874.5K
15:19 6,084.13 6,084.96 6,080.59 6,081.67 104,224.2K
15:20 6,081.25 6,083.31 6,079.31 6,081.37 106,538.6K
15:21 6,080.47 6,080.97 6,079.96 6,080.37 70,681.3K
15:22 6,080.87 6,080.87 6,077.72 6,077.72 97,479.1K
15:23 6,078.06 6,078.95 6,077.74 6,078.95 95,727.7K
15:24 6,078.49 6,078.85 6,077.15 6,078.70 106,391.9K
15:25 6,077.99 6,078.17 6,070.19 6,070.52 278,632.0K
15:26 6,069.77 6,069.91 6,067.98 6,067.98 214,191.0K
15:27 6,065.05 6,066.55 6,064.04 6,065.94 328,835.6K
15:28 6,066.46 6,068.16 6,061.43 6,061.43 283,325.2K
15:29 6,061.00 6,061.74 6,060.09 6,060.36 193,320.4K
15:30 6,060.15 6,060.15 6,055.67 6,055.67 137,852.4K
15:31 6,054.46 6,054.46 6,043.26 6,047.33 747,955.6K
15:32 6,048.55 6,052.62 6,048.55 6,051.66 224,722.8K
15:33 6,050.31 6,052.21 6,049.17 6,052.21 195,796.4K
15:34 6,051.87 6,060.25 6,051.55 6,060.25 239,624.3K
15:35 6,060.36 6,060.71 6,056.35 6,059.10 151,578.6K
15:36 6,059.69 6,060.13 6,054.18 6,056.91 108,514.4K
15:37 6,056.52 6,059.35 6,056.52 6,057.68 121,774.4K
15:38 6,058.21 6,058.53 6,055.82 6,058.10 78,760.4K
15:39 6,058.91 6,060.39 6,058.06 6,058.06 80,649.3K
15:40 6,058.08 6,058.08 6,055.42 6,056.02 56,477.1K
15:41 6,055.98 6,056.72 6,045.67 6,045.71 222,652.8K
15:42 6,045.88 6,046.13 6,036.23 6,036.64 473,765.9K
15:43 6,037.13 6,038.18 6,036.09 6,036.66 296,834.0K
15:44 6,035.51 6,037.34 6,034.52 6,034.60 267,231.3K
15:45 6,032.38 6,032.64 6,030.32 6,030.86 419,873.4K
15:46 6,029.14 6,037.68 6,029.14 6,037.68 671,388.9K
15:47 6,036.12 6,039.14 6,035.95 6,039.14 193,030.4K
15:48 6,037.06 6,038.12 6,032.70 6,035.30 177,648.8K
15:49 6,034.52 6,036.10 6,034.45 6,035.90 158,767.1K
15:50 6,034.67 6,034.67 6,029.95 6,030.15 185,580.4K
15:51 6,030.17 6,040.15 6,030.17 6,040.15 321,274.5K
15:52 6,040.59 6,048.84 6,040.53 6,048.84 392,283.1K
15:53 6,048.35 6,048.35 6,041.41 6,045.07 195,082.2K
15:54 6,045.06 6,045.06 6,037.99 6,038.39 212,586.9K
15:55 6,036.57 6,043.14 6,035.32 6,041.08 242,253.6K
15:56 6,041.28 6,041.28 6,038.55 6,038.75 153,344.9K
15:57 6,038.73 6,039.96 6,033.96 6,033.96 197,956.9K
15:58 6,035.53 6,037.50 6,034.85 6,036.69 135,797.3K
15:59 6,036.94 6,038.88 6,035.90 6,038.38 133,313.5K
16:00 6,039.10 6,039.10 6,036.78 6,038.32 253,892.4K
16:01 6,037.52 6,037.52 6,031.49 6,031.49 252,346.4K
16:02 6,031.06 6,038.17 6,026.90 6,038.17 325,605.0K
16:03 6,039.21 6,043.06 6,037.85 6,041.46 277,801.9K
16:04 6,040.06 6,052.26 6,040.06 6,051.52 464,401.4K
16:05 6,050.94 6,053.41 6,049.06 6,053.41 231,084.9K
16:06 6,053.08 6,057.70 6,053.08 6,057.61 234,580.5K
16:07 6,058.27 6,059.25 6,052.72 6,052.72 234,171.2K
16:08 6,051.04 6,057.40 6,051.04 6,057.40 145,360.7K
16:09 6,057.82 6,065.80 6,057.82 6,064.80 235,605.7K
16:10 6,065.08 6,065.75 6,060.73 6,060.97 192,592.8K
16:11 6,059.18 6,059.89 6,058.59 6,058.67 111,953.3K
16:12 6,059.48 6,059.48 6,055.52 6,055.52 160,781.3K
16:13 6,054.63 6,054.63 6,046.73 6,046.73 110,408.2K
16:14 6,044.50 6,051.64 6,044.50 6,050.99 132,797.3K
16:15 6,050.40 6,051.77 6,048.62 6,051.19 85,663.4K
16:16 6,052.07 6,061.72 6,052.07 6,060.22 129,985.0K
16:17 6,060.25 6,063.48 6,057.75 6,057.96 156,617.7K
16:18 6,059.29 6,066.49 6,058.59 6,066.49 113,350.2K
16:19 6,064.34 6,064.89 6,061.55 6,063.30 93,492.8K
16:20 6,062.92 6,063.43 6,062.31 6,063.15 62,201.6K
16:21 6,065.23 6,067.18 6,064.76 6,067.18 67,602.9K
16:22 6,066.38 6,066.38 6,063.74 6,064.26 80,596.4K
16:23 6,063.17 6,063.53 6,062.00 6,062.00 70,125.1K
16:24 6,062.12 6,063.54 6,062.12 6,063.05 43,880.6K
16:25 6,062.15 6,062.80 6,061.45 6,062.45 59,423.6K
16:26 6,062.04 6,079.35 6,058.89 6,075.03 633,152.5K
16:27 6,075.96 6,079.96 6,069.86 6,079.96 494,932.8K
16:28 6,079.63 6,084.32 6,076.65 6,078.59 595,135.1K
16:29 6,081.00 6,081.90 6,078.49 6,080.44 277,857.5K
16:30 6,081.14 6,081.14 6,077.63 6,077.98 279,640.7K
16:31 6,078.30 6,084.10 6,076.79 6,084.10 172,101.3K
16:32 6,085.00 6,085.41 6,082.59 6,084.63 126,546.3K
16:33 6,084.64 6,085.71 6,079.28 6,079.28 171,414.4K
16:34 6,079.68 6,079.83 6,076.79 6,078.47 99,383.4K
16:35 6,078.81 6,080.01 6,078.53 6,079.62 74,661.3K
16:36 6,081.39 6,083.19 6,080.50 6,080.50 98,263.0K
16:37 6,079.59 6,079.96 6,074.91 6,075.85 124,753.8K
16:38 6,075.70 6,082.52 6,075.70 6,080.54 195,433.9K
16:39 6,081.75 6,086.67 6,081.75 6,084.66 177,393.0K
16:40 6,084.24 6,084.24 6,077.62 6,077.62 68,819.4K
16:41 6,078.33 6,080.95 6,078.33 6,080.29 62,674.5K
16:42 6,080.45 6,080.45 6,075.90 6,075.90 93,626.2K
16:43 6,075.90 6,075.90 6,072.37 6,072.37 50,933.2K
16:44 6,074.06 6,074.59 6,071.68 6,071.68 66,285.2K
16:45 6,071.54 6,071.76 6,066.67 6,071.76 188,178.2K
16:46 6,073.94 6,080.19 6,073.63 6,080.19 93,525.0K
16:47 6,080.30 6,080.30 6,076.90 6,079.10 76,308.1K
16:48 6,078.26 6,079.47 6,076.40 6,077.68 71,884.6K
16:49 6,077.98 6,079.73 6,077.16 6,077.48 38,469.0K
16:50 6,077.27 6,078.28 6,071.74 6,073.50 92,802.6K
16:51 6,072.92 6,073.82 6,072.88 6,073.27 47,190.0K
16:52 6,072.95 6,075.79 6,072.95 6,075.72 37,993.3K
16:53 6,075.65 6,075.65 6,071.26 6,072.73 53,410.3K
16:54 6,072.60 6,072.60 6,067.64 6,068.13 74,562.6K
16:55 6,067.39 6,067.47 6,064.75 6,065.24 146,702.4K
16:56 6,065.93 6,065.93 6,060.86 6,061.85 95,445.0K
16:57 6,063.43 6,067.13 6,063.43 6,065.20 79,488.3K
16:58 6,064.02 6,065.98 6,063.57 6,065.98 74,504.1K
16:59 6,066.01 6,071.19 6,066.00 6,071.19 100,338.1K
17:00 6,070.68 6,075.20 6,070.08 6,075.20 74,872.3K
17:01 6,074.73 6,075.00 6,072.69 6,074.10 45,347.4K
17:02 6,074.22 6,074.90 6,073.70 6,074.88 49,165.0K
17:03 6,074.73 6,075.28 6,072.24 6,072.24 63,164.2K
17:04 6,072.44 6,072.98 6,070.53 6,070.53 63,789.9K
17:05 6,070.04 6,070.04 6,065.26 6,065.49 64,064.9K
17:06 6,065.11 6,073.01 6,065.11 6,073.01 47,000.7K
17:07 6,075.21 6,079.23 6,075.21 6,079.23 82,976.7K
17:08 6,079.11 6,079.29 6,077.68 6,078.39 49,748.0K
17:09 6,078.18 6,079.14 6,077.78 6,079.14 47,416.8K
17:10 6,078.48 6,081.64 6,078.48 6,081.64 82,415.1K
17:11 6,081.27 6,081.27 6,078.71 6,079.38 59,640.7K
17:12 6,079.37 6,079.63 6,078.27 6,079.30 37,170.2K
17:13 6,078.81 6,078.94 6,075.61 6,075.61 50,494.2K
17:14 6,075.94 6,076.32 6,074.77 6,074.77 33,336.4K
17:15 6,073.98 6,074.07 6,070.01 6,070.47 90,980.0K
17:16 6,069.50 6,069.98 6,068.51 6,069.97 62,516.5K
17:17 6,069.57 6,069.70 6,068.77 6,069.27 61,430.1K
17:18 6,069.13 6,070.81 6,069.13 6,070.63 25,827.8K
17:19 6,069.90 6,071.34 6,069.38 6,069.89 56,279.2K
17:20 6,068.82 6,073.17 6,068.82 6,073.17 81,565.4K
17:21 6,073.88 6,075.61 6,073.88 6,075.61 40,604.8K
17:22 6,076.97 6,078.28 6,076.97 6,077.65 104,213.7K
17:23 6,076.81 6,080.71 6,076.81 6,080.04 106,440.0K
17:24 6,080.02 6,080.46 6,078.38 6,080.26 88,965.6K
17:25 6,080.48 6,080.48 6,078.44 6,079.80 55,949.3K
17:26 6,079.23 6,080.96 6,078.04 6,080.82 54,518.7K
17:27 6,080.62 6,082.81 6,080.62 6,082.81 53,903.0K
17:28 6,083.45 6,086.41 6,083.45 6,086.38 72,327.3K
17:29 6,086.56 6,087.63 6,084.24 6,084.24 42,728.5K
17:30 6,084.96 6,086.51 6,084.96 6,086.34 45,737.1K
17:31 6,086.09 6,086.09 6,084.29 6,085.29 56,135.9K
17:32 6,085.60 6,088.05 6,085.42 6,088.05 49,866.0K
17:33 6,089.29 6,091.82 6,089.29 6,091.82 116,350.6K
17:34 6,090.74 6,090.74 6,087.92 6,088.12 76,026.0K
17:35 6,088.33 6,089.19 6,087.97 6,088.50 60,384.5K
17:36 6,088.88 6,089.34 6,087.92 6,088.61 95,445.1K
17:37 6,088.51 6,088.55 6,083.86 6,084.22 128,088.0K
17:38 6,083.64 6,083.68 6,082.56 6,083.45 37,521.7K
17:39 6,083.07 6,083.32 6,081.59 6,081.83 48,280.5K
17:40 6,082.62 6,085.16 6,082.56 6,084.22 63,315.4K
17:41 6,084.00 6,085.42 6,083.35 6,083.44 59,565.4K
17:42 6,082.64 6,082.69 6,079.87 6,079.87 43,846.8K
17:43 6,079.78 6,081.87 6,078.80 6,081.87 36,479.1K
17:44 6,082.67 6,083.18 6,081.74 6,082.58 30,623.8K
17:45 6,083.30 6,083.45 6,081.42 6,081.74 29,559.2K
17:46 6,081.20 6,081.67 6,080.69 6,080.69 27,526.0K
17:47 6,080.66 6,083.07 6,080.66 6,082.39 47,755.2K
17:48 6,082.21 6,082.41 6,080.16 6,080.45 51,978.4K
17:49 6,080.45 6,080.45 6,078.84 6,078.84 35,181.4K
17:50 6,074.70 6,074.70 6,071.91 6,073.65 155,314.1K
17:51 6,074.22 6,074.67 6,063.00 6,063.21 164,635.6K
17:52 6,064.12 6,067.46 6,064.12 6,064.26 89,854.7K
17:53 6,064.06 6,065.15 6,062.12 6,062.38 131,825.4K
17:54 6,063.49 6,066.19 6,063.15 6,064.36 77,741.8K
17:55 6,064.24 6,066.77 6,063.35 6,066.49 41,520.9K
17:56 6,066.21 6,070.92 6,064.80 6,069.05 53,380.0K
17:57 6,068.32 6,068.70 6,067.10 6,067.10 38,378.7K
17:58 6,067.28 6,070.93 6,067.28 6,070.68 32,393.0K
17:59 6,070.72 6,072.12 6,070.72 6,071.25 36,865.4K
18:00 6,071.46 6,071.46 6,065.49 6,066.53 106,698.9K
18:01 6,066.36 6,067.02 6,065.73 6,065.87 38,575.6K
18:02 6,065.89 6,066.01 6,062.77 6,063.26 47,912.7K
18:03 6,062.46 6,062.46 6,057.67 6,059.30 190,467.2K
18:04 6,058.21 6,059.49 6,056.81 6,059.32 142,203.4K
18:05 6,060.24 6,063.93 6,060.24 6,063.49 70,963.3K
18:06 6,063.71 6,063.83 6,060.64 6,060.67 65,923.3K
18:07 6,060.42 6,064.04 6,060.42 6,064.04 72,669.3K
18:08 6,063.98 6,063.98 6,062.48 6,063.28 47,059.4K
18:09 6,063.45 6,063.57 6,062.48 6,063.57 48,818.8K
18:10 6,065.24 6,072.71 6,065.24 6,072.39 136,848.1K
18:11 6,073.17 6,073.17 6,070.24 6,071.93 29,433.9K
18:12 6,071.14 6,075.26 6,070.59 6,075.26 44,514.0K
18:13 6,075.51 6,081.17 6,075.51 6,077.69 88,298.1K
18:14 6,077.68 6,080.07 6,077.68 6,079.62 53,653.8K
18:15 6,078.36 6,078.45 6,075.57 6,075.64 52,331.8K
18:16 6,075.94 6,078.62 6,075.94 6,078.62 41,975.3K
18:17 6,080.21 6,084.81 6,080.21 6,084.81 78,714.6K
18:18 6,085.01 6,086.03 6,081.96 6,081.96 53,548.0K
18:19 6,082.05 6,082.05 6,080.11 6,081.30 36,610.3K
18:20 6,081.15 6,083.64 6,081.15 6,083.34 39,341.0K
18:21 6,083.45 6,083.51 6,078.94 6,079.00 70,495.9K
18:22 6,079.15 6,079.39 6,068.75 6,069.92 121,586.2K
18:23 6,070.22 6,071.65 6,070.22 6,071.65 24,422.9K
18:24 6,068.24 6,069.73 6,068.05 6,068.05 77,040.2K
18:25 6,068.93 6,071.63 6,068.93 6,071.23 25,972.7K
18:26 6,071.93 6,076.96 6,071.93 6,076.96 38,568.7K
18:27 6,077.64 6,077.64 6,074.14 6,075.52 35,896.7K
18:28 6,076.07 6,076.07 6,073.01 6,073.22 55,047.6K
18:29 6,073.15 6,075.48 6,072.87 6,075.31 37,258.4K
18:30 6,075.39 6,075.60 6,074.00 6,075.60 56,258.7K
18:31 6,075.20 6,077.06 6,075.20 6,075.96 34,620.6K
18:32 6,076.02 6,076.50 6,074.90 6,075.73 48,807.8K
18:33 6,075.56 6,076.72 6,075.56 6,076.23 24,170.4K
18:34 6,076.02 6,076.63 6,076.02 6,076.52 83,595.5K
18:35 6,077.51 6,079.16 6,076.92 6,078.77 87,262.6K
18:36 6,079.21 6,079.42 6,076.59 6,076.59 72,765.1K
18:37 6,076.32 6,076.32 6,073.04 6,073.42 111,572.8K
18:38 6,073.67 6,076.46 6,073.67 6,076.24 43,628.8K
18:39 6,078.25 6,081.02 6,077.52 6,080.34 72,833.6K
18:40 6,080.82 6,080.82 6,080.82 6,080.82 771.8K
18:51 6,090.90 6,090.90 6,090.90 6,090.90 801,225.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible