MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
4,932.13
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 6,293.96 6,332.89 6,293.96 6,332.89 167,672.3K
09:51 6,332.81 6,332.81 6,331.08 6,332.53 43,941.8K
09:52 6,332.23 6,333.46 6,332.23 6,333.46 115,591.5K
09:53 6,333.31 6,335.66 6,333.31 6,335.48 77,516.6K
09:54 6,335.56 6,336.49 6,335.36 6,335.82 34,816.1K
09:55 6,335.89 6,336.89 6,333.48 6,333.48 43,450.0K
09:56 6,334.21 6,337.33 6,333.85 6,337.33 53,920.0K
09:57 6,337.62 6,339.04 6,336.69 6,338.52 76,339.6K
09:58 6,339.18 6,340.70 6,338.78 6,340.70 94,835.2K
09:59 6,340.41 6,341.47 6,340.35 6,341.18 68,994.3K
10:00 6,341.47 6,344.80 6,341.24 6,341.80 146,927.4K
10:01 6,342.44 6,342.44 6,337.15 6,337.21 167,687.2K
10:02 6,337.56 6,340.61 6,337.56 6,339.18 95,169.0K
10:03 6,339.58 6,340.52 6,338.95 6,339.53 111,197.5K
10:04 6,338.57 6,338.57 6,334.57 6,334.97 127,384.1K
10:05 6,335.29 6,338.43 6,335.29 6,338.43 71,153.7K
10:06 6,338.29 6,338.97 6,335.77 6,335.77 118,647.0K
10:07 6,334.25 6,336.35 6,332.96 6,335.15 161,750.3K
10:08 6,335.15 6,335.85 6,333.85 6,334.06 122,589.5K
10:09 6,335.17 6,338.45 6,334.74 6,338.11 190,251.4K
10:10 6,337.11 6,337.11 6,334.09 6,334.35 124,374.0K
10:11 6,334.74 6,336.18 6,334.38 6,335.67 100,891.7K
10:12 6,335.82 6,335.82 6,332.42 6,332.42 103,047.6K
10:13 6,332.64 6,332.77 6,328.98 6,329.30 106,982.6K
10:14 6,328.19 6,328.19 6,322.35 6,323.20 394,323.5K
10:15 6,324.59 6,333.52 6,324.59 6,333.52 225,831.3K
10:16 6,331.90 6,331.95 6,327.28 6,327.89 101,224.1K
10:17 6,327.64 6,335.76 6,327.02 6,334.67 152,893.9K
10:18 6,332.26 6,333.13 6,331.56 6,332.02 73,867.7K
10:19 6,331.73 6,331.82 6,330.51 6,330.51 66,451.0K
10:20 6,330.25 6,333.33 6,330.25 6,333.03 87,243.4K
10:21 6,332.90 6,334.26 6,330.19 6,330.19 124,035.9K
10:22 6,330.04 6,330.55 6,329.16 6,329.33 91,725.1K
10:23 6,329.62 6,329.62 6,325.71 6,326.54 133,789.5K
10:24 6,327.12 6,329.44 6,326.15 6,326.15 222,975.2K
10:25 6,326.98 6,326.98 6,323.93 6,326.42 87,586.0K
10:26 6,326.02 6,327.47 6,325.26 6,325.26 131,262.6K
10:27 6,324.95 6,325.06 6,323.63 6,324.78 68,645.0K
10:28 6,325.32 6,326.01 6,325.05 6,325.40 51,623.6K
10:29 6,325.69 6,331.83 6,325.36 6,331.83 245,538.3K
10:30 6,330.64 6,333.15 6,330.45 6,333.15 136,587.1K
10:31 6,333.46 6,333.75 6,331.44 6,333.75 121,586.5K
10:32 6,332.98 6,333.09 6,331.03 6,331.22 151,454.1K
10:33 6,330.45 6,330.45 6,326.81 6,327.12 97,106.8K
10:34 6,327.97 6,327.97 6,324.54 6,324.79 195,747.6K
10:35 6,324.41 6,324.61 6,322.44 6,323.34 82,912.3K
10:36 6,323.49 6,328.35 6,323.49 6,327.95 109,465.7K
10:37 6,327.05 6,328.55 6,327.05 6,328.44 76,226.9K
10:38 6,327.20 6,329.43 6,327.20 6,328.54 93,404.9K
10:39 6,330.10 6,330.71 6,329.46 6,329.46 75,517.8K
10:40 6,329.28 6,329.28 6,327.26 6,327.26 85,056.3K
10:41 6,327.60 6,328.16 6,326.36 6,326.36 53,877.3K
10:42 6,327.04 6,327.08 6,326.36 6,326.81 91,177.1K
10:43 6,326.65 6,330.41 6,326.65 6,330.41 142,795.9K
10:44 6,330.77 6,331.80 6,330.27 6,331.80 77,205.0K
10:45 6,332.01 6,334.05 6,332.01 6,334.05 68,666.1K
10:46 6,333.80 6,336.28 6,333.78 6,336.22 97,728.1K
10:47 6,336.79 6,339.42 6,336.79 6,339.42 105,365.0K
10:48 6,339.72 6,340.19 6,338.77 6,338.77 149,483.6K
10:49 6,339.46 6,343.07 6,339.46 6,343.07 110,569.1K
10:50 6,343.45 6,345.48 6,343.45 6,344.44 143,285.6K
10:51 6,346.01 6,346.01 6,341.53 6,341.53 115,304.2K
10:52 6,341.94 6,344.28 6,341.94 6,344.28 120,836.1K
10:53 6,345.42 6,345.42 6,341.52 6,341.52 155,348.3K
10:54 6,342.10 6,345.65 6,342.10 6,345.00 193,513.2K
10:55 6,345.91 6,348.92 6,345.74 6,348.63 110,938.7K
10:56 6,348.56 6,353.92 6,348.49 6,353.67 210,619.6K
10:57 6,351.07 6,351.36 6,349.08 6,350.66 342,776.4K
10:58 6,350.85 6,353.74 6,350.85 6,353.74 213,754.4K
10:59 6,353.78 6,354.28 6,352.44 6,353.89 155,048.8K
11:00 6,353.75 6,358.40 6,353.75 6,357.34 246,193.6K
11:01 6,359.53 6,360.82 6,359.05 6,360.54 447,346.8K
11:02 6,359.91 6,361.30 6,357.91 6,358.62 295,271.1K
11:03 6,357.82 6,357.82 6,353.66 6,354.29 373,268.1K
11:04 6,353.15 6,355.82 6,352.63 6,355.82 227,822.7K
11:05 6,356.88 6,359.39 6,356.88 6,359.25 121,254.5K
11:06 6,359.44 6,359.44 6,357.05 6,357.05 98,041.5K
11:07 6,356.58 6,357.29 6,355.80 6,355.85 127,705.9K
11:08 6,356.34 6,356.57 6,354.00 6,354.00 136,015.4K
11:09 6,354.40 6,354.40 6,353.13 6,353.47 131,017.6K
11:10 6,353.41 6,353.41 6,351.56 6,352.33 111,614.0K
11:11 6,352.67 6,355.88 6,352.67 6,355.88 114,580.0K
11:12 6,356.51 6,359.33 6,356.51 6,356.83 208,512.6K
11:13 6,357.95 6,361.08 6,357.76 6,360.88 111,636.4K
11:14 6,360.99 6,361.41 6,359.29 6,359.29 131,424.8K
11:15 6,359.13 6,360.43 6,359.08 6,359.19 122,756.7K
11:16 6,358.61 6,358.61 6,357.46 6,357.60 178,504.8K
11:17 6,357.94 6,360.08 6,357.94 6,360.08 93,391.6K
11:18 6,361.15 6,363.02 6,361.15 6,363.02 88,723.2K
11:19 6,361.17 6,362.49 6,361.17 6,362.49 97,694.6K
11:20 6,362.61 6,363.10 6,360.34 6,360.34 133,377.8K
11:21 6,359.99 6,360.71 6,359.20 6,359.20 94,468.1K
11:22 6,359.56 6,362.27 6,359.56 6,362.27 110,819.1K
11:23 6,362.17 6,362.17 6,360.11 6,361.02 97,934.8K
11:24 6,360.91 6,361.91 6,359.93 6,360.40 74,051.5K
11:25 6,360.40 6,361.26 6,359.52 6,359.52 173,967.0K
11:26 6,359.53 6,361.81 6,359.53 6,361.81 71,356.7K
11:27 6,358.86 6,359.35 6,357.96 6,358.32 143,359.4K
11:28 6,358.44 6,358.44 6,356.85 6,356.85 91,755.0K
11:29 6,357.32 6,357.32 6,353.90 6,353.90 143,406.6K
11:30 6,355.35 6,359.07 6,354.82 6,359.07 169,006.7K
11:31 6,358.91 6,359.69 6,358.49 6,359.39 120,699.1K
11:32 6,359.02 6,359.02 6,355.19 6,355.19 192,719.2K
11:33 6,354.66 6,356.65 6,353.53 6,355.78 142,203.8K
11:34 6,355.35 6,355.60 6,353.64 6,355.16 142,840.7K
11:35 6,355.46 6,359.08 6,355.46 6,358.54 147,930.7K
11:36 6,358.79 6,359.51 6,358.79 6,358.96 81,570.3K
11:37 6,359.11 6,359.64 6,358.10 6,358.10 93,175.6K
11:38 6,357.08 6,358.30 6,357.08 6,357.41 84,522.4K
11:39 6,355.15 6,356.14 6,355.09 6,355.35 120,272.3K
11:40 6,355.10 6,355.10 6,351.21 6,351.46 139,347.5K
11:41 6,351.51 6,351.51 6,349.48 6,349.84 91,319.4K
11:42 6,350.37 6,351.69 6,350.15 6,351.19 87,844.3K
11:43 6,351.12 6,351.54 6,349.64 6,349.70 133,050.9K
11:44 6,349.96 6,350.01 6,348.80 6,349.34 79,521.0K
11:45 6,349.19 6,351.40 6,348.33 6,351.40 70,795.4K
11:46 6,353.41 6,354.84 6,352.31 6,352.84 62,476.7K
11:47 6,352.69 6,356.19 6,352.07 6,356.19 102,088.9K
11:48 6,359.69 6,361.47 6,358.62 6,361.47 179,086.6K
11:49 6,362.20 6,362.20 6,358.17 6,358.17 68,303.8K
11:50 6,358.42 6,359.51 6,358.02 6,358.67 68,401.6K
11:51 6,358.31 6,358.51 6,356.44 6,357.10 44,957.9K
11:52 6,357.18 6,359.42 6,356.71 6,359.33 51,934.4K
11:53 6,360.38 6,360.68 6,359.36 6,359.95 71,572.8K
11:54 6,358.93 6,361.17 6,358.93 6,361.17 62,141.5K
11:55 6,360.62 6,361.87 6,360.62 6,361.66 75,475.8K
11:56 6,361.85 6,362.98 6,361.59 6,361.97 166,569.2K
11:57 6,361.80 6,363.91 6,361.80 6,363.38 176,077.8K
11:58 6,364.18 6,366.12 6,364.18 6,366.12 163,954.6K
11:59 6,366.95 6,367.46 6,366.56 6,366.80 244,072.6K
12:00 6,368.18 6,368.22 6,365.37 6,365.37 182,118.0K
12:01 6,365.46 6,366.76 6,365.46 6,366.10 94,159.5K
12:02 6,366.05 6,367.40 6,366.05 6,367.22 231,188.8K
12:03 6,367.49 6,367.49 6,364.90 6,364.90 78,454.1K
12:04 6,365.18 6,366.36 6,365.18 6,365.29 52,871.5K
12:05 6,365.79 6,366.62 6,365.58 6,366.62 138,666.3K
12:06 6,366.64 6,367.00 6,365.18 6,365.45 121,816.0K
12:07 6,364.92 6,365.13 6,363.32 6,363.99 61,584.8K
12:08 6,363.42 6,364.90 6,363.42 6,364.74 53,390.0K
12:09 6,364.95 6,364.98 6,364.36 6,364.42 44,943.8K
12:10 6,364.55 6,364.87 6,361.71 6,361.71 118,313.2K
12:11 6,361.42 6,364.73 6,361.11 6,364.59 55,677.3K
12:12 6,364.35 6,365.52 6,364.07 6,365.52 71,489.2K
12:13 6,365.59 6,365.68 6,363.98 6,364.18 111,453.5K
12:14 6,364.35 6,364.35 6,361.19 6,361.19 104,829.7K
12:15 6,360.06 6,361.23 6,359.78 6,361.23 75,113.3K
12:16 6,361.06 6,361.72 6,360.43 6,361.15 72,778.5K
12:17 6,363.05 6,365.38 6,362.71 6,363.72 106,750.4K
12:18 6,363.77 6,364.26 6,361.85 6,361.85 112,744.6K
12:19 6,362.32 6,363.52 6,361.15 6,361.39 73,649.3K
12:20 6,358.94 6,361.78 6,358.94 6,361.78 87,827.2K
12:21 6,360.28 6,361.99 6,359.88 6,361.19 59,807.9K
12:22 6,360.98 6,360.98 6,359.05 6,359.63 64,602.4K
12:23 6,358.64 6,358.74 6,357.66 6,357.83 86,836.7K
12:24 6,358.06 6,359.11 6,357.41 6,359.11 37,546.8K
12:25 6,359.09 6,361.47 6,358.98 6,359.49 53,920.0K
12:26 6,359.30 6,359.35 6,356.56 6,356.56 117,694.5K
12:27 6,356.86 6,358.82 6,356.59 6,358.82 71,521.7K
12:28 6,358.87 6,359.40 6,358.15 6,358.61 48,937.2K
12:29 6,358.40 6,359.49 6,358.28 6,359.43 50,974.3K
12:30 6,358.54 6,359.49 6,358.12 6,359.13 92,055.0K
12:31 6,359.04 6,359.47 6,356.54 6,356.54 38,618.4K
12:32 6,357.33 6,357.33 6,356.58 6,357.16 59,265.0K
12:33 6,356.55 6,357.17 6,356.19 6,356.98 40,668.8K
12:34 6,357.00 6,358.14 6,357.00 6,357.43 37,823.3K
12:35 6,357.60 6,357.64 6,356.74 6,356.82 57,740.3K
12:36 6,356.92 6,357.24 6,355.10 6,355.10 87,584.6K
12:37 6,355.36 6,356.39 6,354.66 6,356.34 76,767.2K
12:38 6,356.43 6,357.53 6,356.43 6,357.24 29,162.4K
12:39 6,356.88 6,356.88 6,355.38 6,356.30 53,220.3K
12:40 6,355.33 6,355.33 6,354.31 6,354.80 70,243.2K
12:41 6,355.40 6,356.00 6,354.12 6,354.12 75,185.3K
12:42 6,353.94 6,353.97 6,353.42 6,353.42 25,712.8K
12:43 6,352.89 6,353.00 6,349.48 6,349.48 77,662.0K
12:44 6,349.38 6,349.38 6,346.21 6,346.65 173,731.3K
12:45 6,346.83 6,346.83 6,345.11 6,345.88 70,848.3K
12:46 6,345.70 6,348.47 6,345.47 6,348.47 55,009.2K
12:47 6,349.50 6,350.48 6,349.32 6,350.48 93,349.2K
12:48 6,350.39 6,351.22 6,350.13 6,350.82 27,483.1K
12:49 6,350.66 6,351.14 6,350.19 6,350.34 51,150.4K
12:50 6,350.51 6,350.71 6,349.43 6,349.43 67,851.0K
12:51 6,348.98 6,349.73 6,348.98 6,349.53 48,373.6K
12:52 6,350.26 6,350.71 6,350.14 6,350.40 26,699.2K
12:53 6,350.56 6,353.31 6,350.56 6,353.31 44,239.4K
12:54 6,353.04 6,353.14 6,352.73 6,352.99 39,472.3K
12:55 6,352.66 6,354.09 6,351.97 6,354.09 46,835.5K
12:56 6,354.17 6,354.51 6,351.91 6,352.85 53,819.1K
12:57 6,353.81 6,353.81 6,352.30 6,353.48 32,704.0K
12:58 6,353.06 6,353.77 6,352.77 6,353.56 33,180.8K
12:59 6,353.40 6,353.72 6,352.56 6,352.82 30,665.0K
13:00 6,352.74 6,353.65 6,351.82 6,351.82 61,980.4K
13:01 6,351.28 6,353.46 6,351.28 6,353.07 59,942.8K
13:02 6,354.77 6,355.88 6,353.63 6,355.76 55,965.2K
13:03 6,355.83 6,355.83 6,354.88 6,355.31 55,996.7K
13:04 6,354.28 6,354.65 6,352.58 6,352.58 23,088.0K
13:05 6,352.78 6,352.78 6,351.09 6,351.09 44,306.5K
13:06 6,352.17 6,352.25 6,346.12 6,346.18 99,216.8K
13:07 6,345.84 6,345.84 6,343.50 6,344.33 122,384.2K
13:08 6,343.81 6,344.44 6,341.44 6,341.60 122,275.7K
13:09 6,342.51 6,343.99 6,342.09 6,342.65 102,751.4K
13:10 6,342.03 6,342.06 6,338.31 6,338.31 144,981.4K
13:11 6,339.17 6,339.67 6,336.60 6,336.60 114,478.0K
13:12 6,336.84 6,339.19 6,336.31 6,339.19 117,532.2K
13:13 6,338.43 6,342.31 6,338.43 6,342.31 78,017.6K
13:14 6,342.40 6,342.57 6,341.58 6,342.11 75,425.5K
13:15 6,342.74 6,342.74 6,339.89 6,339.97 44,361.6K
13:16 6,340.37 6,340.37 6,338.27 6,338.27 54,749.4K
13:17 6,339.22 6,339.72 6,337.25 6,339.35 45,555.7K
13:18 6,339.55 6,342.39 6,339.48 6,342.28 83,959.1K
13:19 6,342.72 6,342.96 6,342.28 6,342.49 30,808.4K
13:20 6,342.44 6,354.65 6,342.44 6,354.65 352,826.3K
13:21 6,354.25 6,355.93 6,353.14 6,355.93 168,690.3K
13:22 6,356.13 6,356.93 6,352.42 6,352.59 126,012.2K
13:23 6,352.69 6,355.82 6,352.47 6,354.37 49,235.4K
13:24 6,354.39 6,354.87 6,353.83 6,354.87 45,559.1K
13:25 6,355.22 6,356.90 6,355.22 6,356.05 96,899.5K
13:26 6,356.17 6,356.22 6,354.42 6,356.22 57,880.8K
13:27 6,355.97 6,356.30 6,354.33 6,356.18 85,446.2K
13:28 6,356.25 6,356.56 6,355.37 6,355.71 53,898.9K
13:29 6,356.10 6,356.10 6,354.18 6,354.54 31,690.4K
13:30 6,354.65 6,356.91 6,354.58 6,356.36 126,379.7K
13:31 6,356.06 6,356.16 6,355.26 6,356.16 60,095.8K
13:32 6,355.53 6,355.53 6,350.89 6,351.10 104,972.4K
13:33 6,350.73 6,350.73 6,346.12 6,347.49 177,344.3K
13:34 6,347.26 6,349.65 6,347.01 6,347.23 97,954.2K
13:35 6,347.57 6,347.82 6,346.73 6,347.12 31,996.2K
13:36 6,347.12 6,351.47 6,347.12 6,351.47 63,998.0K
13:37 6,351.44 6,352.34 6,350.82 6,351.65 47,488.1K
13:38 6,351.43 6,353.02 6,351.43 6,353.01 77,020.9K
13:39 6,353.30 6,354.59 6,352.52 6,354.59 58,553.5K
13:40 6,355.26 6,355.26 6,353.33 6,353.33 51,358.9K
13:41 6,353.75 6,354.25 6,348.92 6,349.24 57,699.7K
13:42 6,348.32 6,351.87 6,348.32 6,351.87 22,235.6K
13:43 6,352.35 6,353.86 6,352.17 6,352.85 59,317.5K
13:44 6,352.31 6,352.71 6,350.56 6,350.56 58,704.8K
13:45 6,351.44 6,351.79 6,350.68 6,351.65 24,169.7K
13:46 6,351.72 6,352.26 6,350.83 6,351.30 30,068.6K
13:47 6,351.01 6,351.76 6,350.29 6,350.31 27,639.2K
13:48 6,350.33 6,350.79 6,349.60 6,350.23 21,889.6K
13:49 6,350.50 6,350.81 6,349.70 6,349.70 28,582.7K
13:50 6,349.74 6,349.89 6,348.59 6,348.59 26,941.9K
13:51 6,348.57 6,348.61 6,346.71 6,346.71 73,244.3K
13:52 6,347.17 6,348.63 6,346.82 6,348.63 59,159.4K
13:53 6,348.92 6,348.93 6,348.07 6,348.51 29,280.5K
13:54 6,348.72 6,348.78 6,348.18 6,348.47 27,848.3K
13:55 6,348.39 6,350.16 6,348.39 6,350.16 88,951.8K
13:56 6,350.49 6,351.63 6,349.97 6,351.63 40,895.4K
13:57 6,351.46 6,352.08 6,351.11 6,352.08 41,965.9K
13:58 6,352.09 6,352.19 6,351.64 6,352.02 22,350.7K
13:59 6,352.02 6,352.92 6,352.02 6,352.87 23,288.7K
14:00 6,353.19 6,356.74 6,353.14 6,355.94 87,737.5K
14:01 6,355.18 6,355.91 6,353.23 6,353.23 42,526.5K
14:02 6,353.72 6,354.57 6,352.68 6,352.84 69,330.5K
14:03 6,352.73 6,354.16 6,351.96 6,354.16 44,894.5K
14:04 6,353.64 6,353.64 6,351.83 6,351.88 32,917.0K
14:05 6,351.83 6,353.55 6,351.62 6,352.84 76,239.2K
14:06 6,351.50 6,354.56 6,351.50 6,354.56 73,399.3K
14:07 6,354.06 6,355.27 6,353.69 6,355.27 74,666.8K
14:08 6,355.80 6,355.95 6,355.20 6,355.76 44,462.2K
14:09 6,355.72 6,356.99 6,355.47 6,355.89 65,995.0K
14:10 6,355.47 6,358.18 6,355.21 6,358.18 72,318.7K
14:11 6,357.91 6,358.52 6,357.57 6,358.40 45,861.3K
14:12 6,359.06 6,359.07 6,355.79 6,356.18 68,556.1K
14:13 6,356.61 6,357.11 6,355.90 6,356.39 87,705.8K
14:14 6,355.74 6,356.25 6,355.28 6,355.65 21,064.1K
14:15 6,355.29 6,358.34 6,355.29 6,358.27 34,451.2K
14:16 6,359.40 6,359.82 6,359.09 6,359.13 66,971.4K
14:17 6,359.18 6,359.86 6,358.95 6,359.81 59,459.3K
14:18 6,359.59 6,360.26 6,359.44 6,360.26 44,250.8K
14:19 6,360.55 6,360.55 6,359.78 6,359.78 86,124.8K
14:20 6,360.79 6,363.28 6,360.79 6,363.05 93,271.1K
14:21 6,363.85 6,364.28 6,363.21 6,364.15 112,722.7K
14:22 6,365.59 6,368.43 6,365.26 6,365.85 158,015.6K
14:23 6,365.57 6,366.38 6,365.18 6,365.78 64,691.2K
14:24 6,366.62 6,368.52 6,366.01 6,368.44 71,870.9K
14:25 6,368.39 6,368.49 6,367.19 6,368.30 65,841.2K
14:26 6,368.90 6,368.90 6,367.37 6,367.85 62,308.2K
14:27 6,367.68 6,367.79 6,367.03 6,367.03 79,558.6K
14:28 6,367.81 6,369.53 6,367.68 6,369.13 225,439.9K
14:29 6,369.57 6,371.32 6,369.57 6,371.32 88,468.3K
14:30 6,371.24 6,371.24 6,369.57 6,369.57 54,108.2K
14:31 6,369.54 6,369.54 6,366.32 6,366.32 186,213.1K
14:32 6,365.80 6,367.19 6,365.80 6,367.19 47,502.6K
14:33 6,368.16 6,369.34 6,368.16 6,369.34 105,930.5K
14:34 6,369.65 6,371.21 6,369.38 6,371.21 116,300.0K
14:35 6,372.57 6,373.39 6,372.20 6,372.58 144,160.0K
14:36 6,372.95 6,373.16 6,372.37 6,373.16 105,217.9K
14:37 6,372.95 6,373.54 6,372.95 6,373.18 58,246.2K
14:38 6,372.75 6,373.18 6,372.62 6,373.08 91,847.6K
14:39 6,373.16 6,375.42 6,373.16 6,375.30 165,355.7K
14:40 6,374.53 6,377.55 6,374.53 6,377.55 583,698.2K
14:41 6,377.29 6,378.07 6,373.99 6,373.99 103,770.2K
14:42 6,371.89 6,374.22 6,371.76 6,374.22 54,289.2K
14:43 6,374.34 6,375.42 6,374.34 6,375.13 49,312.4K
14:44 6,375.67 6,377.22 6,375.67 6,376.07 119,527.2K
14:45 6,375.85 6,377.59 6,375.85 6,377.21 68,908.1K
14:46 6,376.96 6,377.77 6,374.83 6,374.83 183,378.5K
14:47 6,375.08 6,375.08 6,341.60 6,341.60 1,622,756.1K
14:48 6,335.03 6,349.64 6,335.03 6,345.95 1,176,613.6K
14:49 6,345.49 6,345.49 6,312.00 6,312.40 1,304,450.0K
14:50 6,312.39 6,312.39 6,280.29 6,292.62 1,973,304.1K
14:51 6,297.76 6,342.96 6,297.76 6,342.96 1,207,356.3K
14:52 6,339.61 6,349.31 6,336.95 6,343.57 994,903.3K
14:53 6,345.34 6,345.34 6,333.35 6,338.52 440,687.3K
14:54 6,340.43 6,340.43 6,335.29 6,337.43 286,047.3K
14:55 6,343.77 6,354.21 6,343.77 6,352.61 510,614.4K
14:56 6,347.48 6,348.77 6,341.93 6,346.41 206,768.7K
14:57 6,342.29 6,342.82 6,327.12 6,329.36 416,683.7K
14:58 6,326.11 6,326.11 6,318.48 6,321.96 569,171.6K
14:59 6,322.31 6,322.31 6,309.84 6,310.79 392,905.5K
15:00 6,312.53 6,325.75 6,311.02 6,324.89 416,963.0K
15:01 6,325.61 6,339.91 6,324.48 6,339.91 269,287.4K
15:02 6,339.31 6,339.31 6,331.05 6,335.08 125,885.8K
15:03 6,333.48 6,338.82 6,333.31 6,338.82 162,379.6K
15:04 6,339.69 6,342.06 6,337.74 6,342.06 174,295.6K
15:05 6,340.22 6,345.26 6,339.29 6,345.26 128,967.3K
15:06 6,345.30 6,345.30 6,342.46 6,342.46 95,830.2K
15:07 6,344.79 6,345.25 6,343.49 6,344.44 114,694.3K
15:08 6,343.89 6,345.92 6,343.89 6,345.65 91,039.6K
15:09 6,345.29 6,345.29 6,342.26 6,342.26 106,761.9K
15:10 6,340.51 6,340.51 6,335.45 6,336.78 112,471.5K
15:11 6,339.88 6,345.67 6,339.88 6,344.00 135,303.4K
15:12 6,344.01 6,344.95 6,341.95 6,344.95 73,961.9K
15:13 6,344.32 6,344.32 6,340.68 6,340.68 76,900.8K
15:14 6,340.18 6,342.56 6,340.18 6,342.10 36,094.7K
15:15 6,342.45 6,346.64 6,342.45 6,346.63 90,239.8K
15:16 6,347.08 6,347.79 6,347.02 6,347.35 76,328.9K
15:17 6,347.29 6,350.70 6,346.98 6,346.98 117,428.0K
15:18 6,345.77 6,345.77 6,341.82 6,341.82 74,638.1K
15:19 6,342.43 6,343.46 6,341.76 6,343.46 47,578.7K
15:20 6,344.19 6,348.08 6,344.19 6,347.99 81,821.0K
15:21 6,347.25 6,348.38 6,347.25 6,347.49 74,152.2K
15:22 6,347.60 6,348.32 6,347.16 6,347.16 119,937.6K
15:23 6,346.85 6,347.71 6,346.22 6,347.44 50,294.8K
15:24 6,347.63 6,351.10 6,347.60 6,351.10 38,969.0K
15:25 6,349.55 6,351.22 6,349.46 6,351.22 91,433.4K
15:26 6,351.35 6,352.59 6,350.62 6,352.24 97,984.4K
15:27 6,351.66 6,351.66 6,346.47 6,346.47 88,417.4K
15:28 6,345.24 6,345.52 6,344.14 6,344.14 80,973.6K
15:29 6,343.94 6,344.26 6,342.03 6,342.23 75,545.5K
15:30 6,341.18 6,341.18 6,338.70 6,338.70 120,809.9K
15:31 6,338.33 6,338.33 6,335.70 6,335.88 92,477.9K
15:32 6,330.23 6,331.20 6,328.52 6,328.73 166,620.3K
15:33 6,328.35 6,335.47 6,328.35 6,335.32 130,461.4K
15:34 6,336.85 6,337.62 6,332.43 6,332.43 61,730.0K
15:35 6,332.20 6,333.99 6,332.20 6,333.94 65,360.9K
15:36 6,334.16 6,334.16 6,332.32 6,334.13 56,927.7K
15:37 6,335.44 6,337.25 6,335.20 6,337.25 98,304.3K
15:38 6,337.56 6,337.60 6,335.56 6,335.73 53,886.4K
15:39 6,335.47 6,337.06 6,334.08 6,337.06 52,939.8K
15:40 6,335.97 6,336.96 6,334.09 6,336.96 44,203.3K
15:41 6,337.03 6,337.51 6,336.62 6,336.83 42,602.5K
15:42 6,342.58 6,346.02 6,342.58 6,343.85 138,936.4K
15:43 6,343.14 6,345.31 6,343.14 6,344.74 54,757.0K
15:44 6,344.66 6,344.87 6,342.86 6,343.57 74,676.7K
15:45 6,344.79 6,350.40 6,344.79 6,349.69 122,808.4K
15:46 6,349.70 6,350.20 6,347.36 6,347.36 111,204.5K
15:47 6,347.23 6,347.70 6,346.41 6,346.42 45,895.7K
15:48 6,346.22 6,346.84 6,345.80 6,345.95 31,396.8K
15:49 6,346.40 6,347.54 6,346.31 6,347.06 49,477.4K
15:50 6,347.85 6,348.29 6,347.62 6,347.84 38,874.0K
15:51 6,347.75 6,347.94 6,347.04 6,347.48 52,450.9K
15:52 6,347.83 6,348.80 6,347.10 6,348.72 51,952.3K
15:53 6,348.70 6,350.78 6,348.51 6,350.23 103,405.5K
15:54 6,350.21 6,352.14 6,350.03 6,351.56 49,028.9K
15:55 6,351.39 6,351.49 6,349.61 6,349.90 50,148.2K
15:56 6,350.77 6,352.12 6,350.04 6,351.74 76,716.0K
15:57 6,351.63 6,353.33 6,350.78 6,353.32 65,854.8K
15:58 6,352.97 6,354.25 6,352.23 6,352.61 102,559.4K
15:59 6,352.38 6,353.68 6,351.63 6,351.63 83,435.4K
16:00 6,350.45 6,350.45 6,346.20 6,349.50 202,414.6K
16:01 6,350.07 6,354.31 6,349.98 6,353.88 88,462.9K
16:02 6,354.22 6,354.61 6,353.70 6,354.61 100,051.9K
16:03 6,354.23 6,356.12 6,353.95 6,355.79 97,542.0K
16:04 6,356.15 6,357.13 6,355.08 6,355.49 78,916.4K
16:05 6,355.63 6,359.15 6,355.29 6,359.15 307,737.5K
16:06 6,359.30 6,361.39 6,359.02 6,361.39 248,117.8K
16:07 6,361.22 6,365.32 6,361.11 6,363.42 119,827.0K
16:08 6,363.10 6,363.20 6,361.62 6,361.62 33,629.5K
16:09 6,361.32 6,363.01 6,361.32 6,361.39 52,995.8K
16:10 6,361.07 6,363.48 6,360.58 6,363.48 30,329.1K
16:11 6,363.72 6,363.99 6,360.56 6,361.30 96,678.4K
16:12 6,359.87 6,362.68 6,359.87 6,362.09 53,594.0K
16:13 6,361.89 6,362.25 6,360.94 6,362.17 37,047.9K
16:14 6,362.03 6,362.15 6,361.14 6,361.40 30,001.6K
16:15 6,361.47 6,361.54 6,359.34 6,359.88 126,619.2K
16:16 6,360.02 6,362.58 6,359.28 6,362.58 81,364.0K
16:17 6,364.32 6,364.63 6,361.75 6,361.75 129,831.5K
16:18 6,361.71 6,362.56 6,360.80 6,362.23 61,455.5K
16:19 6,361.87 6,364.50 6,361.67 6,364.20 104,842.0K
16:20 6,363.63 6,365.79 6,363.22 6,365.79 39,575.5K
16:21 6,365.72 6,366.28 6,364.82 6,364.98 53,052.7K
16:22 6,364.19 6,364.98 6,363.84 6,364.41 38,817.1K
16:23 6,364.23 6,364.45 6,362.21 6,362.64 102,159.2K
16:24 6,361.57 6,362.41 6,359.59 6,359.59 43,823.0K
16:25 6,359.36 6,361.95 6,358.45 6,361.31 63,602.4K
16:26 6,360.93 6,360.93 6,359.56 6,360.15 44,501.9K
16:27 6,359.64 6,361.28 6,359.64 6,360.75 108,363.9K
16:28 6,362.23 6,362.92 6,362.04 6,362.22 64,186.2K
16:29 6,362.22 6,362.37 6,360.69 6,360.69 60,398.8K
16:30 6,361.60 6,362.58 6,360.08 6,360.08 66,347.8K
16:31 6,359.81 6,360.83 6,359.20 6,359.20 47,864.5K
16:32 6,358.94 6,359.80 6,357.08 6,357.08 39,063.0K
16:33 6,357.13 6,359.45 6,357.13 6,358.64 73,162.2K
16:34 6,356.65 6,356.65 6,354.46 6,355.91 87,349.4K
16:35 6,354.67 6,355.25 6,354.12 6,354.12 86,230.5K
16:36 6,352.91 6,354.68 6,352.91 6,354.68 49,860.5K
16:37 6,356.27 6,358.25 6,356.27 6,356.44 36,150.6K
16:38 6,356.01 6,356.21 6,355.52 6,355.83 25,731.2K
16:39 6,356.25 6,356.74 6,355.55 6,356.59 31,372.7K
16:40 6,357.15 6,357.15 6,354.99 6,355.78 33,861.3K
16:41 6,356.03 6,356.03 6,354.91 6,355.73 71,401.4K
16:42 6,355.02 6,355.89 6,355.02 6,355.47 41,963.0K
16:43 6,354.95 6,356.37 6,354.79 6,355.59 22,851.1K
16:44 6,356.06 6,356.50 6,355.58 6,355.58 104,591.2K
16:45 6,355.33 6,355.33 6,351.58 6,352.19 95,124.3K
16:46 6,352.54 6,355.56 6,352.34 6,355.56 106,207.0K
16:47 6,354.91 6,354.91 6,353.87 6,354.42 47,176.4K
16:48 6,354.19 6,356.68 6,353.92 6,356.45 55,211.8K
16:49 6,357.02 6,359.16 6,357.01 6,359.16 49,133.8K
16:50 6,359.78 6,360.88 6,359.34 6,360.76 51,199.3K
16:51 6,361.09 6,361.44 6,360.52 6,361.09 49,559.1K
16:52 6,361.36 6,363.00 6,361.36 6,362.45 142,420.4K
16:53 6,362.00 6,363.15 6,361.76 6,362.54 95,041.8K
16:54 6,362.50 6,362.67 6,361.25 6,362.40 45,410.1K
16:55 6,362.61 6,363.30 6,361.43 6,363.21 29,040.0K
16:56 6,363.83 6,364.17 6,363.74 6,364.02 44,236.9K
16:57 6,363.53 6,364.68 6,363.26 6,363.26 49,759.7K
16:58 6,363.21 6,363.71 6,363.21 6,363.68 20,170.6K
16:59 6,362.78 6,362.78 6,360.71 6,361.13 28,363.9K
17:00 6,361.42 6,361.64 6,355.66 6,356.43 62,713.5K
17:01 6,356.97 6,362.99 6,356.97 6,359.49 54,558.3K
17:02 6,359.28 6,362.74 6,359.28 6,362.47 54,050.6K
17:03 6,362.75 6,362.75 6,360.06 6,360.06 44,278.5K
17:04 6,361.54 6,364.61 6,361.54 6,364.05 60,371.1K
17:05 6,365.06 6,367.11 6,362.46 6,362.46 150,971.9K
17:06 6,362.12 6,362.29 6,360.15 6,361.10 44,878.2K
17:07 6,362.53 6,362.53 6,359.81 6,359.81 38,233.1K
17:08 6,359.70 6,360.33 6,357.58 6,357.58 47,716.6K
17:09 6,358.48 6,359.57 6,358.48 6,359.19 21,551.9K
17:10 6,358.77 6,359.58 6,358.43 6,358.43 32,492.9K
17:11 6,358.20 6,359.02 6,357.69 6,357.69 34,179.4K
17:12 6,358.20 6,359.18 6,358.20 6,359.12 20,497.5K
17:13 6,359.15 6,360.20 6,358.39 6,359.46 130,735.6K
17:14 6,359.47 6,359.47 6,356.68 6,356.68 26,579.6K
17:15 6,355.20 6,355.88 6,354.83 6,355.74 63,416.8K
17:16 6,355.60 6,356.72 6,355.29 6,355.49 31,514.9K
17:17 6,355.08 6,355.72 6,354.74 6,355.11 77,598.3K
17:18 6,355.20 6,359.41 6,355.20 6,357.54 56,349.9K
17:19 6,358.08 6,358.08 6,355.74 6,355.74 77,157.9K
17:20 6,356.16 6,358.00 6,355.62 6,358.00 43,664.2K
17:21 6,357.46 6,357.46 6,356.64 6,356.64 28,208.0K
17:22 6,356.71 6,356.71 6,355.62 6,356.06 15,593.2K
17:23 6,356.02 6,357.59 6,356.02 6,357.59 18,436.0K
17:24 6,357.74 6,359.81 6,357.39 6,359.81 20,277.6K
17:25 6,359.62 6,360.52 6,359.62 6,360.52 17,845.4K
17:26 6,359.77 6,360.26 6,359.36 6,360.18 15,391.0K
17:27 6,360.00 6,361.20 6,360.00 6,361.02 20,833.6K
17:28 6,360.41 6,361.06 6,359.79 6,359.79 28,457.5K
17:29 6,363.76 6,363.76 6,361.79 6,361.85 52,154.7K
17:30 6,362.15 6,362.17 6,361.30 6,361.74 35,810.2K
17:31 6,362.00 6,363.06 6,361.54 6,363.06 46,893.1K
17:32 6,362.54 6,362.68 6,361.52 6,361.94 17,471.0K
17:33 6,361.99 6,363.75 6,361.99 6,363.07 25,692.2K
17:34 6,363.41 6,363.45 6,361.91 6,361.91 31,477.2K
17:35 6,361.82 6,363.89 6,361.03 6,363.89 55,830.5K
17:36 6,364.49 6,364.49 6,363.39 6,363.74 81,061.0K
17:37 6,363.93 6,364.05 6,362.86 6,362.86 50,674.2K
17:38 6,362.04 6,362.36 6,361.28 6,361.82 30,526.1K
17:39 6,361.86 6,362.60 6,361.26 6,361.85 19,735.2K
17:40 6,362.21 6,362.39 6,361.56 6,362.30 26,864.0K
17:41 6,362.81 6,363.63 6,362.68 6,363.15 29,740.4K
17:42 6,362.93 6,362.93 6,362.26 6,362.68 15,333.8K
17:43 6,362.15 6,362.29 6,361.03 6,361.10 26,457.2K
17:44 6,361.64 6,362.51 6,361.30 6,361.30 81,233.3K
17:45 6,361.40 6,361.55 6,360.83 6,361.55 30,691.0K
17:46 6,361.21 6,361.81 6,359.74 6,359.74 19,904.2K
17:47 6,359.76 6,359.76 6,356.35 6,356.35 69,751.8K
17:48 6,356.78 6,356.78 6,354.40 6,354.63 62,708.0K
17:49 6,354.17 6,354.44 6,352.54 6,354.44 119,947.3K
17:50 6,354.39 6,355.06 6,351.92 6,351.92 74,446.7K
17:51 6,350.42 6,353.72 6,349.81 6,353.72 157,074.4K
17:52 6,354.29 6,355.12 6,353.98 6,355.11 60,455.9K
17:53 6,354.64 6,358.43 6,354.64 6,358.43 63,684.8K
17:54 6,358.25 6,358.41 6,355.70 6,355.70 97,766.1K
17:55 6,355.80 6,359.48 6,355.61 6,359.48 93,417.4K
17:56 6,359.32 6,361.29 6,358.78 6,359.48 54,290.1K
17:57 6,359.59 6,359.59 6,355.46 6,355.91 36,032.4K
17:58 6,355.96 6,358.74 6,355.90 6,358.72 30,999.9K
17:59 6,358.70 6,359.08 6,357.22 6,357.32 28,546.2K
18:00 6,355.98 6,358.70 6,355.98 6,358.37 46,155.6K
18:01 6,359.05 6,361.11 6,358.60 6,360.43 31,851.2K
18:02 6,360.49 6,360.49 6,357.78 6,358.60 43,856.0K
18:03 6,360.12 6,360.27 6,357.25 6,358.58 57,095.4K
18:04 6,358.32 6,359.63 6,357.70 6,357.85 45,157.4K
18:05 6,357.34 6,358.84 6,357.34 6,358.62 36,415.3K
18:06 6,358.74 6,360.29 6,358.74 6,359.11 33,134.5K
18:07 6,359.55 6,360.37 6,359.35 6,360.37 24,108.3K
18:08 6,359.56 6,360.79 6,357.65 6,360.63 61,289.4K
18:09 6,360.79 6,360.91 6,360.35 6,360.70 34,139.2K
18:10 6,360.38 6,360.50 6,359.52 6,359.52 22,836.5K
18:11 6,359.68 6,359.68 6,358.49 6,358.99 28,590.2K
18:12 6,358.99 6,360.33 6,358.99 6,360.29 31,763.1K
18:13 6,360.31 6,360.34 6,359.18 6,360.34 117,201.2K
18:14 6,360.09 6,360.60 6,360.05 6,360.51 15,923.1K
18:15 6,360.43 6,360.93 6,360.10 6,360.77 31,717.1K
18:16 6,360.82 6,360.93 6,359.24 6,359.24 40,584.3K
18:17 6,359.65 6,361.70 6,359.65 6,361.70 58,530.3K
18:18 6,362.09 6,364.07 6,362.09 6,364.07 60,205.7K
18:19 6,363.98 6,366.95 6,363.98 6,366.95 118,013.9K
18:20 6,366.63 6,367.58 6,366.51 6,367.50 74,320.3K
18:21 6,366.70 6,366.90 6,365.95 6,366.43 35,717.1K
18:22 6,366.37 6,366.93 6,365.87 6,366.76 80,596.0K
18:23 6,368.24 6,368.64 6,367.71 6,367.71 78,939.3K
18:24 6,367.39 6,367.48 6,366.24 6,366.27 30,045.9K
18:25 6,368.23 6,368.57 6,364.97 6,365.80 132,554.4K
18:26 6,365.93 6,366.99 6,365.93 6,366.74 96,056.6K
18:27 6,366.64 6,366.64 6,364.68 6,364.68 36,356.2K
18:28 6,364.45 6,364.83 6,364.05 6,364.82 42,295.0K
18:29 6,366.03 6,367.03 6,365.84 6,366.58 39,538.3K
18:30 6,366.43 6,367.94 6,366.00 6,366.24 45,946.2K
18:31 6,365.82 6,366.85 6,365.82 6,366.40 87,671.3K
18:32 6,365.81 6,365.81 6,364.33 6,365.34 133,133.8K
18:33 6,364.52 6,364.75 6,362.47 6,363.04 119,939.0K
18:34 6,361.17 6,361.29 6,359.21 6,359.72 154,242.7K
18:35 6,359.58 6,361.02 6,359.12 6,360.30 105,370.3K
18:36 6,358.71 6,358.71 6,356.06 6,356.26 106,749.2K
18:37 6,357.04 6,360.08 6,356.13 6,360.08 72,159.6K
18:38 6,359.64 6,361.48 6,359.64 6,360.54 47,958.4K
18:39 6,360.42 6,360.73 6,359.96 6,360.73 71,907.1K
18:40 6,362.12 6,362.12 6,362.12 6,362.12 2,174.2K
18:51 6,360.20 6,360.20 6,360.20 6,360.20 423,310.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible