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 6,369.33 6,416.90 6,369.33 6,415.66 51,379.4K
09:51 6,415.86 6,416.31 6,415.22 6,415.84 33,441.0K
09:52 6,414.88 6,415.60 6,413.82 6,413.82 33,800.8K
09:53 6,414.14 6,416.02 6,414.14 6,416.02 27,580.4K
09:54 6,416.05 6,416.05 6,413.84 6,414.58 36,409.5K
09:55 6,414.50 6,415.97 6,414.19 6,415.97 35,563.1K
09:56 6,415.50 6,416.44 6,415.16 6,416.25 40,760.6K
09:57 6,416.62 6,416.62 6,415.35 6,416.57 34,266.6K
09:58 6,416.48 6,417.65 6,416.32 6,416.66 43,227.8K
09:59 6,416.39 6,417.49 6,416.32 6,417.49 40,027.3K
10:00 6,417.08 6,417.08 6,413.75 6,413.75 98,991.2K
10:01 6,413.18 6,415.81 6,412.64 6,414.62 87,527.8K
10:02 6,415.61 6,415.61 6,413.96 6,414.04 129,610.7K
10:03 6,413.19 6,413.60 6,410.50 6,410.50 146,857.1K
10:04 6,411.05 6,411.37 6,409.02 6,411.37 302,543.4K
10:05 6,409.97 6,410.13 6,405.93 6,406.14 300,992.7K
10:06 6,404.61 6,404.61 6,402.42 6,402.42 259,619.8K
10:07 6,402.33 6,405.68 6,400.91 6,405.68 177,995.3K
10:08 6,405.77 6,405.77 6,403.14 6,404.79 147,611.2K
10:09 6,404.51 6,405.52 6,403.26 6,403.26 195,961.8K
10:10 6,402.47 6,403.58 6,400.22 6,400.22 146,626.9K
10:11 6,400.15 6,401.40 6,399.20 6,401.40 221,702.7K
10:12 6,401.50 6,402.63 6,400.87 6,401.70 92,553.6K
10:13 6,400.06 6,400.66 6,398.24 6,398.24 140,658.6K
10:14 6,398.48 6,398.51 6,395.90 6,396.10 186,344.0K
10:15 6,396.43 6,400.32 6,395.98 6,400.20 185,608.8K
10:16 6,400.24 6,400.59 6,399.02 6,400.59 59,928.7K
10:17 6,400.11 6,401.94 6,399.94 6,401.94 77,811.0K
10:18 6,401.80 6,402.02 6,400.98 6,401.94 60,376.0K
10:19 6,401.41 6,401.55 6,399.64 6,399.64 58,396.2K
10:20 6,399.05 6,400.87 6,399.05 6,400.14 115,639.6K
10:21 6,399.99 6,404.58 6,399.99 6,404.44 121,450.5K
10:22 6,404.61 6,405.71 6,402.30 6,405.59 117,717.8K
10:23 6,404.53 6,404.84 6,403.27 6,404.34 58,990.2K
10:24 6,403.68 6,405.72 6,403.68 6,404.78 63,040.1K
10:25 6,404.06 6,404.29 6,402.51 6,402.51 55,111.1K
10:26 6,401.57 6,402.89 6,401.57 6,401.74 58,817.6K
10:27 6,401.20 6,401.20 6,399.05 6,399.61 159,360.0K
10:28 6,398.80 6,400.05 6,398.80 6,398.93 137,019.9K
10:29 6,398.15 6,398.16 6,395.76 6,397.17 148,011.5K
10:30 6,398.05 6,398.05 6,394.21 6,396.18 101,663.4K
10:31 6,395.82 6,395.82 6,392.27 6,392.27 91,502.9K
10:32 6,391.50 6,392.64 6,389.97 6,392.39 201,988.7K
10:33 6,394.43 6,394.43 6,392.29 6,392.81 118,271.2K
10:34 6,392.23 6,392.64 6,391.96 6,392.52 57,852.5K
10:35 6,392.06 6,392.29 6,390.92 6,391.43 91,636.3K
10:36 6,390.22 6,390.22 6,387.08 6,388.42 247,026.2K
10:37 6,387.76 6,387.81 6,386.29 6,387.81 152,880.2K
10:38 6,388.19 6,388.29 6,386.54 6,386.54 57,111.1K
10:39 6,385.66 6,385.99 6,384.14 6,384.14 102,203.0K
10:40 6,383.83 6,384.95 6,382.09 6,384.95 120,927.6K
10:41 6,385.48 6,387.35 6,385.34 6,387.35 85,788.1K
10:42 6,387.89 6,391.27 6,387.89 6,390.84 119,623.9K
10:43 6,391.55 6,391.94 6,390.18 6,391.63 58,315.2K
10:44 6,391.79 6,393.22 6,391.40 6,392.38 48,370.5K
10:45 6,392.93 6,394.94 6,392.76 6,394.94 67,158.7K
10:46 6,395.04 6,395.22 6,393.92 6,393.92 56,103.5K
10:47 6,394.27 6,394.27 6,391.89 6,392.18 32,298.8K
10:48 6,392.23 6,393.02 6,390.44 6,392.51 79,669.2K
10:49 6,392.69 6,392.69 6,390.90 6,392.44 52,137.6K
10:50 6,392.26 6,397.49 6,392.26 6,397.49 76,000.5K
10:51 6,396.91 6,396.91 6,393.02 6,393.02 47,217.5K
10:52 6,393.34 6,394.17 6,392.20 6,394.17 25,225.4K
10:53 6,394.21 6,397.35 6,394.21 6,395.71 50,447.4K
10:54 6,394.69 6,395.18 6,394.61 6,394.61 42,527.1K
10:55 6,394.72 6,394.72 6,392.70 6,392.95 65,025.2K
10:56 6,393.21 6,394.27 6,393.21 6,393.82 52,940.2K
10:57 6,393.76 6,393.89 6,392.35 6,392.66 26,428.1K
10:58 6,392.90 6,393.10 6,392.61 6,392.84 14,366.2K
10:59 6,392.78 6,392.92 6,392.16 6,392.26 34,785.1K
11:00 6,392.12 6,392.69 6,389.36 6,389.36 67,958.3K
11:01 6,389.54 6,389.54 6,388.41 6,388.80 80,472.2K
11:02 6,388.08 6,389.59 6,388.08 6,388.98 46,916.9K
11:03 6,388.93 6,389.78 6,388.72 6,389.78 41,277.2K
11:04 6,391.06 6,391.44 6,390.54 6,391.09 45,844.0K
11:05 6,390.99 6,393.43 6,390.99 6,393.25 34,302.4K
11:06 6,393.52 6,393.87 6,392.83 6,393.87 52,252.6K
11:07 6,393.45 6,393.45 6,388.90 6,389.15 143,390.3K
11:08 6,388.89 6,388.89 6,387.85 6,388.53 47,063.6K
11:09 6,388.53 6,388.53 6,387.79 6,388.00 28,337.9K
11:10 6,386.86 6,387.48 6,386.53 6,386.53 73,512.2K
11:11 6,386.53 6,391.11 6,386.29 6,391.11 140,719.8K
11:12 6,390.30 6,390.41 6,387.09 6,387.86 50,281.9K
11:13 6,388.39 6,388.39 6,386.65 6,387.11 30,908.2K
11:14 6,387.41 6,387.54 6,386.56 6,387.21 39,940.0K
11:15 6,387.32 6,388.59 6,387.30 6,387.78 68,238.0K
11:16 6,387.78 6,389.26 6,387.23 6,388.30 60,387.7K
11:17 6,388.41 6,389.17 6,381.77 6,381.77 227,356.7K
11:18 6,381.55 6,381.55 6,377.04 6,377.04 363,227.6K
11:19 6,377.64 6,378.55 6,377.64 6,377.99 149,972.0K
11:20 6,377.50 6,382.69 6,377.20 6,382.69 264,302.7K
11:21 6,382.83 6,384.89 6,382.01 6,384.89 108,020.6K
11:22 6,383.84 6,385.45 6,383.68 6,385.45 106,952.8K
11:23 6,385.26 6,385.77 6,383.91 6,385.54 83,394.7K
11:24 6,385.94 6,386.58 6,385.50 6,386.58 57,508.1K
11:25 6,384.74 6,384.74 6,380.11 6,380.33 157,038.1K
11:26 6,380.61 6,381.54 6,379.92 6,381.44 203,765.0K
11:27 6,381.63 6,383.75 6,381.28 6,383.25 92,546.9K
11:28 6,382.91 6,385.78 6,382.91 6,385.78 80,690.0K
11:29 6,386.16 6,387.18 6,386.16 6,386.41 73,135.4K
11:30 6,386.25 6,386.25 6,385.15 6,385.17 79,793.6K
11:31 6,385.15 6,386.52 6,384.26 6,385.74 59,496.3K
11:32 6,385.56 6,386.51 6,384.95 6,386.06 68,584.1K
11:33 6,386.14 6,388.42 6,385.57 6,388.42 125,624.9K
11:34 6,387.56 6,389.69 6,387.53 6,388.79 112,378.5K
11:35 6,389.04 6,390.05 6,386.57 6,386.61 92,119.5K
11:36 6,384.84 6,385.76 6,384.84 6,385.64 108,608.4K
11:37 6,385.75 6,386.00 6,383.78 6,384.22 56,145.1K
11:38 6,384.75 6,386.14 6,384.70 6,385.71 60,567.6K
11:39 6,386.24 6,386.79 6,385.38 6,385.38 52,893.4K
11:40 6,385.71 6,387.58 6,385.71 6,387.58 129,860.0K
11:41 6,386.96 6,387.53 6,384.40 6,384.75 106,656.3K
11:42 6,385.67 6,385.85 6,384.06 6,384.82 68,716.0K
11:43 6,384.55 6,384.55 6,382.92 6,382.92 62,349.7K
11:44 6,383.02 6,383.34 6,380.51 6,380.56 203,241.3K
11:45 6,380.24 6,393.88 6,380.24 6,393.88 223,372.1K
11:46 6,387.10 6,387.10 6,382.72 6,385.88 417,277.8K
11:47 6,387.18 6,391.92 6,387.18 6,391.66 307,777.9K
11:48 6,391.58 6,394.76 6,391.38 6,392.19 195,357.3K
11:49 6,393.09 6,393.35 6,389.15 6,389.15 161,820.8K
11:50 6,389.29 6,389.29 6,386.49 6,387.33 97,461.4K
11:51 6,387.76 6,389.08 6,386.64 6,388.62 98,398.5K
11:52 6,389.92 6,391.06 6,389.92 6,390.91 91,734.8K
11:53 6,389.76 6,390.79 6,388.60 6,390.56 67,022.9K
11:54 6,390.26 6,391.05 6,388.56 6,388.56 81,903.8K
11:55 6,389.41 6,391.68 6,389.19 6,391.57 117,795.0K
11:56 6,392.59 6,392.99 6,390.60 6,392.21 101,719.5K
11:57 6,392.06 6,392.06 6,388.69 6,388.99 73,459.0K
11:58 6,387.52 6,388.56 6,386.36 6,388.31 105,729.2K
11:59 6,388.80 6,390.29 6,386.86 6,387.27 111,445.7K
12:00 6,387.17 6,390.22 6,385.85 6,390.22 95,228.0K
12:01 6,389.70 6,389.70 6,388.06 6,388.66 65,398.4K
12:02 6,388.80 6,391.62 6,388.70 6,390.16 72,756.2K
12:03 6,390.73 6,394.37 6,390.73 6,394.32 204,630.9K
12:04 6,394.21 6,396.46 6,391.48 6,396.46 107,362.6K
12:05 6,395.64 6,395.64 6,394.50 6,395.53 98,386.1K
12:06 6,396.48 6,396.67 6,394.06 6,394.06 40,237.9K
12:07 6,394.59 6,397.24 6,394.59 6,397.24 98,371.6K
12:08 6,395.52 6,395.71 6,394.71 6,395.56 69,645.1K
12:09 6,395.99 6,399.62 6,395.99 6,399.62 88,919.8K
12:10 6,399.86 6,400.41 6,397.22 6,397.41 86,489.6K
12:11 6,397.47 6,398.87 6,397.47 6,398.87 42,044.4K
12:12 6,398.74 6,399.34 6,398.08 6,398.43 33,240.2K
12:13 6,398.51 6,399.04 6,398.09 6,398.74 109,936.6K
12:14 6,398.32 6,399.70 6,398.06 6,398.06 116,515.2K
12:15 6,398.91 6,399.05 6,397.89 6,397.89 98,791.0K
12:16 6,398.85 6,399.67 6,397.84 6,397.84 142,625.6K
12:17 6,397.56 6,398.33 6,395.14 6,396.89 140,402.5K
12:18 6,397.09 6,397.24 6,395.73 6,396.83 71,534.2K
12:19 6,395.95 6,397.19 6,395.95 6,396.56 60,677.4K
12:20 6,396.47 6,396.65 6,395.76 6,396.51 39,690.2K
12:21 6,396.20 6,397.38 6,395.58 6,396.91 66,734.7K
12:22 6,396.47 6,397.96 6,396.14 6,397.96 104,830.9K
12:23 6,397.23 6,399.55 6,397.23 6,399.16 110,117.3K
12:24 6,398.40 6,398.91 6,395.52 6,395.52 174,275.9K
12:25 6,395.28 6,398.65 6,395.28 6,398.65 63,931.6K
12:26 6,399.24 6,401.47 6,399.14 6,401.21 102,937.3K
12:27 6,401.12 6,403.21 6,400.97 6,402.21 106,741.9K
12:28 6,402.04 6,402.71 6,402.04 6,402.62 39,305.3K
12:29 6,402.84 6,403.13 6,402.67 6,402.95 60,718.5K
12:30 6,402.20 6,402.57 6,399.64 6,399.64 68,658.1K
12:31 6,398.01 6,398.35 6,396.55 6,396.96 93,577.6K
12:32 6,396.63 6,397.87 6,396.63 6,397.68 60,980.6K
12:33 6,400.29 6,401.03 6,398.69 6,398.69 96,175.0K
12:34 6,399.15 6,401.50 6,397.54 6,400.74 45,717.8K
12:35 6,400.58 6,401.20 6,399.54 6,401.20 59,005.2K
12:36 6,400.72 6,402.06 6,400.72 6,401.69 62,438.8K
12:37 6,402.14 6,402.16 6,398.46 6,399.36 139,108.5K
12:38 6,397.85 6,399.63 6,397.85 6,399.53 115,173.5K
12:39 6,399.16 6,400.28 6,399.08 6,399.57 27,255.1K
12:40 6,400.46 6,400.46 6,397.85 6,398.76 122,383.9K
12:41 6,397.06 6,397.49 6,395.31 6,395.31 109,687.5K
12:42 6,394.39 6,394.39 6,392.92 6,392.96 104,863.7K
12:43 6,394.24 6,395.54 6,392.79 6,393.98 67,579.8K
12:44 6,394.83 6,396.27 6,393.96 6,395.92 30,953.0K
12:45 6,395.75 6,395.75 6,393.73 6,393.73 53,276.2K
12:46 6,393.51 6,395.81 6,393.51 6,394.70 35,103.3K
12:47 6,394.37 6,394.85 6,393.75 6,394.53 70,570.3K
12:48 6,395.22 6,395.22 6,392.80 6,392.80 63,622.5K
12:49 6,393.62 6,394.91 6,393.62 6,393.63 87,131.4K
12:50 6,392.95 6,394.58 6,392.93 6,394.02 79,929.9K
12:51 6,394.10 6,394.20 6,393.16 6,393.50 48,212.9K
12:52 6,392.86 6,393.22 6,390.98 6,390.98 42,727.0K
12:53 6,391.44 6,391.52 6,390.48 6,390.61 47,723.7K
12:54 6,390.28 6,392.21 6,390.28 6,392.21 38,391.6K
12:55 6,391.93 6,391.93 6,389.10 6,389.95 83,982.7K
12:56 6,390.20 6,390.34 6,389.72 6,389.72 53,172.3K
12:57 6,389.90 6,391.54 6,389.41 6,391.01 76,438.7K
12:58 6,390.93 6,392.40 6,390.93 6,392.40 41,847.6K
12:59 6,391.41 6,394.56 6,391.35 6,394.21 43,973.8K
13:00 6,393.85 6,394.09 6,393.11 6,393.43 61,972.7K
13:01 6,393.58 6,393.58 6,392.08 6,393.11 55,917.8K
13:02 6,393.25 6,394.82 6,393.25 6,394.42 57,367.9K
13:03 6,394.20 6,395.43 6,394.20 6,395.28 37,092.1K
13:04 6,395.07 6,395.41 6,394.57 6,395.41 19,446.2K
13:05 6,395.90 6,397.03 6,395.90 6,396.79 59,376.8K
13:06 6,396.89 6,397.44 6,396.67 6,397.02 60,689.6K
13:07 6,397.23 6,397.23 6,395.66 6,396.06 26,420.1K
13:08 6,396.02 6,396.78 6,395.41 6,396.78 37,971.5K
13:09 6,396.65 6,398.30 6,396.65 6,398.21 49,526.6K
13:10 6,398.50 6,398.50 6,396.68 6,397.10 46,378.4K
13:11 6,397.02 6,397.61 6,396.70 6,396.89 84,067.3K
13:12 6,397.01 6,398.39 6,396.87 6,397.93 24,630.7K
13:13 6,398.67 6,398.73 6,398.23 6,398.60 26,034.1K
13:14 6,397.95 6,398.13 6,395.58 6,395.58 52,365.0K
13:15 6,395.87 6,396.86 6,395.06 6,396.86 23,004.8K
13:16 6,397.07 6,398.32 6,397.07 6,397.86 54,979.3K
13:17 6,397.13 6,397.13 6,395.38 6,396.10 73,220.4K
13:18 6,395.53 6,395.67 6,394.78 6,394.78 29,687.3K
13:19 6,394.63 6,395.96 6,394.63 6,395.86 23,259.3K
13:20 6,395.88 6,396.98 6,395.83 6,396.68 27,811.6K
13:21 6,396.82 6,397.08 6,396.41 6,396.41 18,143.2K
13:22 6,396.29 6,396.74 6,396.23 6,396.47 31,135.8K
13:23 6,396.67 6,397.44 6,396.32 6,397.22 28,461.8K
13:24 6,397.24 6,398.40 6,397.09 6,398.40 20,058.6K
13:25 6,398.09 6,398.97 6,398.09 6,398.79 49,809.1K
13:26 6,399.46 6,399.46 6,397.67 6,397.67 83,741.3K
13:27 6,397.86 6,398.33 6,397.49 6,397.49 74,701.0K
13:28 6,397.57 6,398.31 6,396.32 6,396.89 67,066.1K
13:29 6,396.81 6,397.31 6,396.80 6,396.90 44,610.0K
13:30 6,396.77 6,397.17 6,396.26 6,396.60 37,004.2K
13:31 6,396.64 6,397.48 6,396.48 6,397.48 36,139.5K
13:32 6,397.77 6,398.22 6,397.67 6,397.83 38,036.5K
13:33 6,397.59 6,398.73 6,397.59 6,398.44 33,509.3K
13:34 6,398.05 6,398.19 6,397.31 6,397.84 33,767.2K
13:35 6,398.03 6,398.41 6,397.22 6,398.30 56,668.0K
13:36 6,398.32 6,398.32 6,396.24 6,397.18 23,926.6K
13:37 6,397.76 6,397.76 6,396.52 6,397.34 29,676.6K
13:38 6,396.76 6,397.06 6,395.78 6,396.90 24,411.5K
13:39 6,396.87 6,399.43 6,396.87 6,399.19 48,783.5K
13:40 6,399.00 6,399.14 6,398.15 6,398.51 15,185.3K
13:41 6,397.90 6,399.07 6,397.90 6,398.75 20,906.8K
13:42 6,398.49 6,400.05 6,398.49 6,399.99 39,854.7K
13:43 6,397.93 6,398.71 6,397.93 6,398.04 69,781.5K
13:44 6,397.81 6,399.15 6,397.02 6,397.74 35,836.9K
13:45 6,400.05 6,400.05 6,398.46 6,399.13 35,070.3K
13:46 6,399.29 6,399.91 6,399.10 6,399.91 26,277.6K
13:47 6,399.58 6,400.88 6,399.50 6,400.66 40,214.1K
13:48 6,400.40 6,400.74 6,398.48 6,398.48 70,560.8K
13:49 6,400.37 6,402.69 6,400.37 6,402.56 47,530.8K
13:50 6,402.41 6,403.15 6,402.41 6,402.95 68,472.3K
13:51 6,403.35 6,404.41 6,403.14 6,404.10 61,246.1K
13:52 6,404.70 6,405.13 6,403.52 6,403.52 56,025.2K
13:53 6,404.10 6,404.70 6,403.74 6,404.09 39,434.3K
13:54 6,404.05 6,404.36 6,402.99 6,403.63 52,793.5K
13:55 6,403.63 6,404.86 6,402.94 6,404.25 74,092.1K
13:56 6,404.85 6,405.81 6,404.85 6,405.14 61,923.8K
13:57 6,405.87 6,406.00 6,405.38 6,405.47 106,621.5K
13:58 6,404.64 6,405.04 6,404.22 6,404.79 46,481.7K
13:59 6,404.80 6,404.88 6,403.36 6,404.32 32,585.1K
14:00 6,403.85 6,404.25 6,400.87 6,400.87 90,535.8K
14:01 6,399.14 6,400.02 6,399.14 6,399.35 82,686.0K
14:02 6,399.39 6,399.83 6,399.29 6,399.29 27,832.5K
14:03 6,399.65 6,399.65 6,398.93 6,399.28 17,655.0K
14:04 6,398.62 6,399.79 6,398.48 6,398.48 23,450.8K
14:05 6,398.17 6,402.66 6,398.17 6,402.65 140,874.8K
14:06 6,402.97 6,403.66 6,402.42 6,402.42 66,540.5K
14:07 6,402.75 6,402.75 6,400.98 6,401.38 45,257.3K
14:08 6,401.03 6,401.82 6,400.68 6,401.62 54,944.6K
14:09 6,400.03 6,400.03 6,398.69 6,399.68 48,572.6K
14:10 6,399.05 6,400.31 6,399.00 6,399.73 37,404.7K
14:11 6,399.93 6,400.60 6,399.08 6,400.33 54,570.3K
14:12 6,400.36 6,402.32 6,400.36 6,402.26 46,322.3K
14:13 6,402.62 6,403.48 6,402.02 6,402.42 19,851.7K
14:14 6,402.33 6,404.51 6,402.30 6,404.37 56,011.2K
14:15 6,404.39 6,404.81 6,403.67 6,403.74 45,362.0K
14:16 6,403.95 6,403.95 6,402.41 6,402.53 97,260.8K
14:17 6,402.18 6,402.97 6,401.33 6,402.97 73,412.5K
14:18 6,402.58 6,403.76 6,401.82 6,403.60 48,450.0K
14:19 6,403.98 6,404.01 6,402.24 6,402.52 50,629.3K
14:20 6,401.52 6,402.87 6,400.40 6,402.17 55,203.1K
14:21 6,405.63 6,407.20 6,404.19 6,404.19 108,353.4K
14:22 6,403.87 6,404.64 6,403.49 6,403.92 64,731.0K
14:23 6,404.77 6,405.17 6,403.66 6,405.17 45,187.8K
14:24 6,405.02 6,405.53 6,404.66 6,405.46 56,651.4K
14:25 6,405.09 6,405.09 6,402.75 6,402.75 61,705.7K
14:26 6,402.69 6,403.08 6,401.68 6,403.08 27,664.4K
14:27 6,403.14 6,403.68 6,402.42 6,402.59 31,557.0K
14:28 6,402.43 6,403.94 6,402.43 6,403.94 56,530.1K
14:29 6,403.95 6,405.83 6,403.45 6,405.83 74,967.0K
14:30 6,405.26 6,406.41 6,405.17 6,405.17 47,488.8K
14:31 6,404.05 6,404.60 6,403.19 6,404.21 36,136.5K
14:32 6,404.17 6,404.40 6,403.56 6,403.76 22,176.5K
14:33 6,404.85 6,405.03 6,404.09 6,404.39 65,209.3K
14:34 6,404.99 6,405.20 6,404.70 6,404.96 29,496.6K
14:35 6,404.41 6,406.45 6,404.41 6,406.10 46,799.1K
14:36 6,406.38 6,407.22 6,405.77 6,406.88 56,113.2K
14:37 6,406.64 6,407.92 6,406.02 6,406.02 73,587.7K
14:38 6,405.93 6,406.41 6,405.34 6,406.30 33,140.9K
14:39 6,406.30 6,406.86 6,405.34 6,405.90 49,186.1K
14:40 6,405.85 6,407.72 6,405.85 6,407.52 42,257.8K
14:41 6,407.40 6,408.35 6,406.85 6,407.09 55,909.3K
14:42 6,407.24 6,407.59 6,407.14 6,407.59 44,197.2K
14:43 6,408.10 6,408.52 6,407.81 6,408.09 59,147.0K
14:44 6,408.09 6,409.07 6,408.09 6,409.07 43,210.0K
14:45 6,408.49 6,408.92 6,406.65 6,406.76 83,589.4K
14:46 6,407.12 6,407.12 6,404.61 6,404.76 75,470.1K
14:47 6,405.00 6,405.23 6,404.38 6,404.48 63,257.0K
14:48 6,405.09 6,405.60 6,403.99 6,404.13 68,311.2K
14:49 6,404.21 6,405.89 6,404.21 6,405.36 51,183.4K
14:50 6,405.49 6,407.16 6,405.25 6,405.25 85,318.6K
14:51 6,405.48 6,406.51 6,404.78 6,406.51 35,790.4K
14:52 6,406.22 6,406.53 6,405.73 6,406.29 47,428.7K
14:53 6,406.48 6,406.73 6,406.25 6,406.52 29,259.5K
14:54 6,406.33 6,406.91 6,406.00 6,406.00 33,028.5K
14:55 6,406.49 6,406.52 6,405.21 6,405.21 46,036.5K
14:56 6,404.93 6,406.18 6,404.78 6,406.08 76,631.3K
14:57 6,405.91 6,405.91 6,404.94 6,405.49 51,239.7K
14:58 6,404.69 6,405.27 6,404.19 6,404.93 41,551.4K
14:59 6,404.67 6,404.67 6,403.38 6,403.61 62,991.3K
15:00 6,403.54 6,404.97 6,403.50 6,404.97 98,268.2K
15:01 6,405.10 6,406.69 6,405.10 6,406.69 59,667.7K
15:02 6,405.66 6,406.02 6,405.11 6,405.39 68,774.8K
15:03 6,405.09 6,405.74 6,404.61 6,405.74 167,497.3K
15:04 6,405.94 6,406.72 6,405.94 6,406.63 65,933.0K
15:05 6,406.81 6,407.27 6,405.74 6,406.69 79,611.3K
15:06 6,406.15 6,407.06 6,406.15 6,406.80 59,589.7K
15:07 6,406.26 6,406.26 6,405.48 6,405.58 58,698.5K
15:08 6,405.13 6,405.74 6,404.79 6,405.45 38,193.1K
15:09 6,405.23 6,405.25 6,404.78 6,404.79 34,969.5K
15:10 6,404.52 6,405.76 6,404.52 6,405.22 54,278.0K
15:11 6,404.76 6,405.29 6,404.32 6,405.05 128,961.4K
15:12 6,404.93 6,405.49 6,404.68 6,404.79 109,194.8K
15:13 6,404.65 6,404.65 6,402.61 6,402.80 107,576.9K
15:14 6,402.16 6,403.32 6,402.16 6,403.24 101,823.7K
15:15 6,403.10 6,404.30 6,402.03 6,402.67 93,987.8K
15:16 6,402.66 6,403.92 6,402.43 6,403.72 63,204.4K
15:17 6,404.67 6,404.74 6,403.45 6,403.81 89,810.3K
15:18 6,403.88 6,404.25 6,399.83 6,399.86 212,530.8K
15:19 6,399.93 6,400.05 6,399.21 6,399.54 94,333.8K
15:20 6,400.13 6,400.63 6,399.71 6,400.30 85,125.7K
15:21 6,400.20 6,400.68 6,399.94 6,400.68 44,083.5K
15:22 6,400.79 6,401.77 6,400.76 6,401.30 51,460.0K
15:23 6,401.52 6,401.61 6,400.65 6,401.22 60,897.4K
15:24 6,398.99 6,398.99 6,391.79 6,392.38 204,657.6K
15:25 6,392.33 6,393.59 6,391.44 6,393.33 125,232.6K
15:26 6,392.99 6,393.33 6,392.38 6,392.86 74,889.5K
15:27 6,393.22 6,394.59 6,393.22 6,394.40 64,388.8K
15:28 6,395.37 6,395.48 6,393.97 6,394.89 46,708.8K
15:29 6,394.88 6,395.29 6,391.61 6,391.61 168,883.1K
15:30 6,392.34 6,394.04 6,392.29 6,394.04 72,073.2K
15:31 6,394.14 6,394.95 6,393.57 6,394.95 45,396.5K
15:32 6,394.67 6,394.86 6,393.97 6,394.47 41,926.5K
15:33 6,394.36 6,394.36 6,392.69 6,393.59 39,800.0K
15:34 6,394.21 6,397.03 6,393.21 6,397.03 83,492.9K
15:35 6,397.90 6,397.90 6,396.99 6,397.23 42,145.5K
15:36 6,397.63 6,398.69 6,397.59 6,398.33 43,771.3K
15:37 6,398.97 6,400.09 6,398.97 6,400.09 88,255.6K
15:38 6,399.81 6,400.27 6,398.16 6,398.16 60,949.7K
15:39 6,398.45 6,399.95 6,398.45 6,399.95 58,065.6K
15:40 6,399.23 6,399.99 6,397.54 6,398.06 146,807.7K
15:41 6,398.29 6,398.40 6,395.79 6,395.79 89,051.9K
15:42 6,396.08 6,396.75 6,393.51 6,393.51 133,501.5K
15:43 6,390.39 6,390.39 6,377.18 6,380.00 879,447.2K
15:44 6,381.62 6,383.90 6,380.58 6,382.23 175,344.8K
15:45 6,382.25 6,382.25 6,379.15 6,379.44 172,958.2K
15:46 6,379.74 6,379.74 6,377.65 6,377.74 115,181.0K
15:47 6,378.51 6,384.71 6,378.51 6,384.71 145,250.4K
15:48 6,385.57 6,387.85 6,385.38 6,387.22 77,333.5K
15:49 6,387.06 6,387.06 6,385.28 6,385.28 112,751.7K
15:50 6,384.83 6,386.72 6,384.78 6,386.72 55,399.8K
15:51 6,386.42 6,390.79 6,385.49 6,390.79 89,458.4K
15:52 6,390.74 6,390.74 6,389.49 6,389.49 73,587.2K
15:53 6,389.94 6,391.66 6,389.94 6,391.66 86,511.6K
15:54 6,391.90 6,393.23 6,391.10 6,392.24 61,876.3K
15:55 6,392.69 6,392.80 6,391.98 6,392.71 112,178.9K
15:56 6,392.92 6,399.23 6,392.92 6,398.63 205,351.5K
15:57 6,398.38 6,400.98 6,398.19 6,400.51 139,205.1K
15:58 6,399.37 6,399.37 6,398.02 6,399.00 79,587.8K
15:59 6,399.58 6,401.08 6,398.70 6,400.16 62,430.4K
16:00 6,399.95 6,401.68 6,399.95 6,401.68 87,053.0K
16:01 6,401.52 6,401.52 6,396.39 6,396.39 113,019.7K
16:02 6,395.71 6,396.47 6,395.38 6,395.42 120,027.8K
16:03 6,395.62 6,395.62 6,394.07 6,394.25 63,091.2K
16:04 6,394.96 6,394.96 6,393.21 6,393.68 26,435.2K
16:05 6,393.70 6,396.61 6,393.63 6,396.12 35,552.2K
16:06 6,396.58 6,397.80 6,395.78 6,396.41 77,979.8K
16:07 6,396.59 6,398.45 6,396.48 6,398.27 184,947.8K
16:08 6,397.68 6,403.89 6,397.68 6,403.89 295,072.8K
16:09 6,403.91 6,406.53 6,402.67 6,402.67 313,643.8K
16:10 6,399.87 6,401.30 6,399.55 6,400.84 119,223.7K
16:11 6,401.01 6,403.09 6,400.85 6,403.09 105,596.0K
16:12 6,400.74 6,401.61 6,396.58 6,397.20 172,718.7K
16:13 6,398.14 6,398.14 6,397.36 6,398.06 89,201.3K
16:14 6,397.81 6,398.42 6,394.83 6,395.24 122,402.0K
16:15 6,395.42 6,396.69 6,395.21 6,396.54 237,576.0K
16:16 6,396.84 6,396.84 6,395.08 6,395.48 84,470.3K
16:17 6,394.44 6,396.93 6,394.44 6,396.82 127,353.2K
16:18 6,396.65 6,399.44 6,396.27 6,399.26 37,591.2K
16:19 6,399.52 6,402.11 6,399.52 6,401.52 245,457.8K
16:20 6,400.97 6,400.97 6,399.37 6,400.43 118,323.1K
16:21 6,401.38 6,401.93 6,401.37 6,401.72 83,412.4K
16:22 6,401.64 6,402.13 6,400.80 6,402.13 44,517.6K
16:23 6,401.88 6,403.67 6,401.72 6,403.67 55,295.5K
16:24 6,402.59 6,403.71 6,402.26 6,403.71 75,822.6K
16:25 6,403.68 6,405.01 6,403.23 6,405.01 103,048.0K
16:26 6,404.72 6,405.21 6,404.48 6,404.48 81,181.3K
16:27 6,404.29 6,404.84 6,403.34 6,404.51 93,052.1K
16:28 6,403.85 6,405.13 6,402.91 6,405.13 89,367.6K
16:29 6,405.14 6,407.02 6,405.14 6,406.16 109,461.5K
16:30 6,406.91 6,410.44 6,406.91 6,410.44 238,055.7K
16:31 6,411.26 6,412.01 6,410.98 6,411.13 383,070.8K
16:32 6,410.62 6,410.90 6,409.43 6,410.83 147,907.5K
16:33 6,410.75 6,411.94 6,410.45 6,411.03 149,585.8K
16:34 6,411.10 6,413.16 6,410.92 6,413.16 125,722.4K
16:35 6,412.54 6,413.53 6,412.06 6,413.45 67,739.5K
16:36 6,413.15 6,415.46 6,413.15 6,414.80 220,786.9K
16:37 6,415.16 6,415.98 6,414.65 6,414.96 122,164.1K
16:38 6,415.36 6,415.60 6,414.99 6,415.00 68,087.0K
16:39 6,415.57 6,416.23 6,415.46 6,416.23 84,503.0K
16:40 6,416.17 6,416.26 6,415.82 6,416.24 81,895.4K
16:41 6,416.09 6,417.83 6,415.61 6,417.83 316,282.5K
16:42 6,418.58 6,421.53 6,418.58 6,419.96 343,941.5K
16:43 6,420.49 6,420.51 6,419.32 6,420.51 132,320.3K
16:44 6,420.51 6,422.12 6,420.38 6,421.96 236,579.8K
16:45 6,422.19 6,422.74 6,421.06 6,422.14 187,327.2K
16:46 6,421.42 6,428.49 6,421.42 6,426.73 456,791.8K
16:47 6,426.24 6,431.42 6,425.93 6,431.42 201,956.3K
16:48 6,429.13 6,430.12 6,428.40 6,429.70 303,629.2K
16:49 6,429.77 6,430.68 6,428.88 6,430.68 164,839.4K
16:50 6,430.66 6,431.30 6,427.25 6,427.25 84,531.2K
16:51 6,426.53 6,427.18 6,421.62 6,421.62 240,878.8K
16:52 6,421.53 6,421.92 6,417.40 6,420.30 148,764.8K
16:53 6,420.44 6,421.81 6,419.82 6,421.81 110,275.9K
16:54 6,422.37 6,426.73 6,422.37 6,425.08 230,864.2K
16:55 6,425.00 6,425.47 6,424.70 6,424.71 120,762.0K
16:56 6,424.54 6,424.57 6,423.42 6,423.97 97,498.0K
16:57 6,423.24 6,423.25 6,422.10 6,422.10 147,639.5K
16:58 6,423.05 6,423.05 6,421.28 6,421.65 113,864.5K
16:59 6,421.60 6,421.75 6,420.50 6,420.65 105,832.5K
17:00 6,422.25 6,422.72 6,420.36 6,420.81 85,738.8K
17:01 6,421.31 6,421.66 6,419.97 6,420.42 69,912.8K
17:02 6,420.74 6,421.25 6,418.93 6,418.93 94,153.8K
17:03 6,418.90 6,419.75 6,418.90 6,419.70 53,952.4K
17:04 6,419.80 6,420.01 6,418.92 6,419.60 80,872.7K
17:05 6,419.37 6,421.15 6,419.37 6,421.15 52,917.7K
17:06 6,420.94 6,421.90 6,420.64 6,421.12 80,448.1K
17:07 6,421.30 6,422.66 6,421.03 6,422.60 66,197.4K
17:08 6,422.21 6,422.26 6,420.30 6,422.17 93,060.8K
17:09 6,422.43 6,425.73 6,422.43 6,425.73 111,498.7K
17:10 6,429.51 6,429.51 6,428.21 6,428.78 163,458.0K
17:11 6,426.94 6,426.94 6,425.55 6,426.24 51,998.2K
17:12 6,426.43 6,427.24 6,423.67 6,423.67 85,008.7K
17:13 6,423.48 6,425.92 6,421.12 6,421.14 147,927.0K
17:14 6,420.83 6,424.99 6,420.83 6,423.21 53,371.1K
17:15 6,423.09 6,425.40 6,423.09 6,424.33 30,463.6K
17:16 6,424.36 6,424.98 6,423.95 6,424.35 44,087.2K
17:17 6,423.18 6,425.05 6,422.72 6,424.90 84,635.9K
17:18 6,425.20 6,425.39 6,424.69 6,424.69 40,555.8K
17:19 6,424.35 6,424.79 6,423.50 6,423.78 90,077.3K
17:20 6,423.91 6,425.55 6,423.52 6,425.55 57,795.2K
17:21 6,425.75 6,426.14 6,424.62 6,424.67 73,543.1K
17:22 6,425.55 6,426.52 6,423.72 6,423.72 81,266.6K
17:23 6,423.54 6,423.54 6,420.02 6,420.02 248,484.6K
17:24 6,420.08 6,423.53 6,420.08 6,422.80 110,470.8K
17:25 6,423.36 6,423.72 6,422.50 6,422.50 113,994.5K
17:26 6,422.84 6,423.18 6,420.95 6,421.09 80,809.2K
17:27 6,421.16 6,426.77 6,421.02 6,425.53 205,485.1K
17:28 6,423.63 6,426.33 6,423.47 6,425.42 61,478.4K
17:29 6,426.05 6,426.25 6,423.93 6,423.93 88,386.5K
17:30 6,424.12 6,424.28 6,423.51 6,424.28 66,439.6K
17:31 6,424.23 6,425.23 6,423.70 6,425.23 44,425.6K
17:32 6,425.00 6,425.26 6,423.92 6,425.26 64,529.4K
17:33 6,424.85 6,425.22 6,423.03 6,423.32 124,596.7K
17:34 6,423.47 6,424.31 6,423.47 6,423.68 53,332.1K
17:35 6,423.78 6,424.65 6,423.78 6,424.22 48,788.6K
17:36 6,424.11 6,425.58 6,424.11 6,425.58 120,303.5K
17:37 6,425.07 6,425.07 6,423.73 6,423.73 79,535.1K
17:38 6,423.39 6,423.39 6,422.11 6,422.79 57,197.2K
17:39 6,422.85 6,423.55 6,422.85 6,423.31 29,231.9K
17:40 6,423.05 6,423.80 6,422.80 6,423.22 37,741.1K
17:41 6,423.77 6,425.04 6,423.77 6,424.86 129,303.7K
17:42 6,424.56 6,426.54 6,424.56 6,426.39 73,586.0K
17:43 6,427.45 6,429.74 6,426.96 6,429.74 96,037.8K
17:44 6,429.90 6,430.15 6,429.04 6,429.04 110,783.2K
17:45 6,430.21 6,431.28 6,429.93 6,431.19 119,167.7K
17:46 6,431.23 6,434.58 6,431.23 6,434.58 102,384.0K
17:47 6,434.27 6,438.86 6,434.27 6,437.94 310,091.8K
17:48 6,438.20 6,441.77 6,437.35 6,441.77 273,983.2K
17:49 6,442.52 6,445.06 6,442.52 6,444.52 430,074.8K
17:50 6,444.24 6,444.24 6,442.01 6,443.58 221,696.8K
17:51 6,442.54 6,443.77 6,442.36 6,442.91 162,903.8K
17:52 6,442.33 6,444.20 6,441.86 6,441.86 153,039.8K
17:53 6,442.57 6,444.20 6,442.04 6,443.84 84,089.0K
17:54 6,444.50 6,444.61 6,444.07 6,444.50 95,138.2K
17:55 6,445.08 6,446.36 6,444.54 6,446.05 97,263.6K
17:56 6,448.27 6,450.31 6,448.09 6,448.17 219,889.4K
17:57 6,447.69 6,449.74 6,447.49 6,449.74 97,557.7K
17:58 6,449.46 6,453.41 6,449.46 6,453.41 210,080.0K
17:59 6,453.86 6,454.15 6,452.79 6,452.79 208,084.5K
18:00 6,454.06 6,458.09 6,454.06 6,457.94 303,853.8K
18:01 6,458.49 6,458.68 6,453.91 6,454.89 412,522.5K
18:02 6,456.01 6,463.46 6,456.01 6,459.46 708,981.4K
18:03 6,458.08 6,458.08 6,453.51 6,453.96 253,503.8K
18:04 6,452.17 6,457.75 6,452.17 6,455.31 190,123.5K
18:05 6,456.11 6,462.57 6,455.84 6,462.57 450,789.7K
18:06 6,462.16 6,465.06 6,462.16 6,464.04 233,784.8K
18:07 6,463.11 6,463.48 6,461.98 6,463.08 217,241.0K
18:08 6,465.47 6,466.85 6,465.28 6,465.41 375,594.8K
18:09 6,466.22 6,468.20 6,466.22 6,466.71 380,217.2K
18:10 6,466.79 6,469.20 6,466.79 6,468.57 246,186.9K
18:11 6,468.67 6,469.15 6,466.72 6,467.19 375,297.2K
18:12 6,465.29 6,468.05 6,464.00 6,464.00 327,702.0K
18:13 6,462.95 6,465.25 6,462.78 6,464.96 228,009.2K
18:14 6,463.71 6,463.80 6,461.71 6,463.64 228,849.7K
18:15 6,463.34 6,463.46 6,459.30 6,459.90 306,581.9K
18:16 6,461.16 6,461.16 6,451.35 6,451.35 473,788.7K
18:17 6,437.17 6,437.17 6,342.99 6,354.92 3,787,990.8K
18:18 6,352.71 6,385.62 6,352.71 6,385.62 1,808,869.0K
18:19 6,384.24 6,412.36 6,384.24 6,410.51 1,275,420.2K
18:20 6,412.05 6,421.27 6,410.95 6,410.95 661,118.5K
18:21 6,401.98 6,401.98 6,386.96 6,389.90 1,031,488.8K
18:22 6,390.57 6,400.36 6,390.57 6,400.36 279,681.5K
18:23 6,398.86 6,410.61 6,398.86 6,401.09 491,500.1K
18:24 6,404.52 6,407.15 6,402.28 6,407.15 317,326.0K
18:25 6,404.25 6,413.52 6,401.94 6,413.52 378,180.2K
18:26 6,414.68 6,414.68 6,410.56 6,411.41 320,571.9K
18:27 6,412.88 6,430.22 6,412.88 6,425.71 538,091.1K
18:28 6,427.42 6,430.20 6,425.10 6,425.10 376,398.3K
18:29 6,426.62 6,426.62 6,423.26 6,423.54 224,766.9K
18:30 6,423.59 6,426.27 6,422.00 6,423.04 268,654.1K
18:31 6,423.75 6,425.44 6,422.39 6,425.44 231,612.7K
18:32 6,425.46 6,425.46 6,419.80 6,419.80 254,521.7K
18:33 6,419.56 6,419.56 6,414.80 6,416.62 262,704.7K
18:34 6,416.48 6,417.50 6,416.47 6,416.47 99,489.2K
18:35 6,417.21 6,417.21 6,408.58 6,408.58 273,153.3K
18:36 6,406.92 6,407.16 6,406.33 6,407.05 280,820.6K
18:37 6,406.69 6,406.86 6,400.14 6,400.97 270,365.1K
18:38 6,398.68 6,411.99 6,398.63 6,411.99 293,256.5K
18:39 6,411.86 6,413.88 6,410.83 6,411.11 227,242.3K
18:40 6,410.59 6,410.59 6,410.59 6,410.59 3,926.3K
18:51 6,416.82 6,416.82 6,416.82 6,416.82 302,123.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible