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 6,325.05 6,325.05 6,311.67 6,311.67 89,077.9K
09:51 6,312.12 6,314.21 6,311.24 6,314.19 61,988.3K
09:52 6,313.90 6,314.76 6,312.73 6,312.73 89,815.5K
09:53 6,312.98 6,316.46 6,311.46 6,314.84 75,834.9K
09:54 6,315.26 6,315.97 6,313.43 6,315.97 35,079.5K
09:55 6,315.50 6,315.89 6,313.63 6,313.63 30,165.7K
09:56 6,314.29 6,322.02 6,314.27 6,321.81 49,113.2K
09:57 6,321.93 6,321.93 6,320.72 6,321.00 32,407.7K
09:58 6,320.47 6,320.74 6,318.82 6,319.64 49,700.0K
09:59 6,320.20 6,320.72 6,319.73 6,320.43 26,112.9K
10:00 6,320.62 6,320.86 6,312.06 6,313.54 210,982.7K
10:01 6,315.75 6,318.11 6,315.38 6,316.10 105,594.4K
10:02 6,316.27 6,316.27 6,313.55 6,315.93 64,027.2K
10:03 6,316.97 6,319.08 6,315.98 6,316.10 115,799.3K
10:04 6,315.89 6,316.64 6,310.57 6,310.57 181,624.7K
10:05 6,310.56 6,310.56 6,303.57 6,303.57 243,744.8K
10:06 6,305.47 6,308.78 6,303.58 6,308.64 207,136.8K
10:07 6,308.06 6,308.06 6,300.98 6,301.28 306,480.9K
10:08 6,297.65 6,304.06 6,296.72 6,303.95 370,404.7K
10:09 6,300.62 6,300.75 6,298.72 6,299.25 154,425.6K
10:10 6,297.91 6,302.16 6,297.82 6,301.88 166,630.8K
10:11 6,304.07 6,304.07 6,299.85 6,299.99 199,375.4K
10:12 6,299.40 6,299.87 6,298.33 6,299.87 173,048.2K
10:13 6,299.56 6,299.56 6,295.80 6,295.80 91,194.2K
10:14 6,292.51 6,293.85 6,290.55 6,293.56 427,054.9K
10:15 6,292.58 6,293.00 6,290.93 6,291.95 198,269.5K
10:16 6,291.81 6,294.65 6,291.72 6,294.07 215,397.5K
10:17 6,294.03 6,294.03 6,292.37 6,293.26 89,422.4K
10:18 6,291.87 6,292.11 6,290.47 6,290.56 107,726.7K
10:19 6,289.14 6,289.16 6,287.33 6,288.47 308,108.0K
10:20 6,288.09 6,288.21 6,282.59 6,283.06 459,249.4K
10:21 6,281.95 6,283.23 6,281.31 6,282.13 283,841.7K
10:22 6,281.25 6,281.83 6,279.87 6,281.72 236,275.6K
10:23 6,282.26 6,284.71 6,281.84 6,281.90 234,152.1K
10:24 6,280.40 6,280.40 6,276.22 6,276.22 345,687.3K
10:25 6,276.41 6,279.92 6,275.19 6,279.09 356,764.0K
10:26 6,279.05 6,280.89 6,279.05 6,280.11 311,616.1K
10:27 6,279.54 6,280.27 6,278.46 6,279.19 130,849.9K
10:28 6,278.90 6,279.53 6,278.08 6,278.08 119,611.1K
10:29 6,278.50 6,279.39 6,278.22 6,278.92 91,257.6K
10:30 6,277.57 6,277.57 6,276.28 6,276.37 154,291.1K
10:31 6,276.71 6,283.74 6,276.71 6,283.10 274,855.1K
10:32 6,283.33 6,287.49 6,283.33 6,284.20 219,225.0K
10:33 6,285.98 6,288.67 6,285.98 6,288.67 147,042.1K
10:34 6,288.15 6,289.30 6,287.88 6,288.28 143,090.0K
10:35 6,287.82 6,288.67 6,285.05 6,285.05 158,212.4K
10:36 6,285.26 6,285.92 6,284.60 6,285.82 131,461.3K
10:37 6,285.92 6,286.99 6,282.96 6,283.70 220,555.4K
10:38 6,283.36 6,284.94 6,283.36 6,284.20 131,435.7K
10:39 6,283.78 6,285.67 6,282.72 6,285.47 121,450.2K
10:40 6,286.06 6,288.21 6,286.06 6,287.83 86,555.5K
10:41 6,288.57 6,289.18 6,286.48 6,287.00 75,484.4K
10:42 6,288.11 6,288.88 6,287.24 6,287.76 131,072.8K
10:43 6,287.36 6,289.12 6,286.74 6,286.74 61,034.7K
10:44 6,287.02 6,287.76 6,286.56 6,286.82 54,421.3K
10:45 6,287.61 6,288.97 6,287.37 6,288.97 93,179.6K
10:46 6,288.81 6,289.33 6,286.78 6,287.37 95,017.2K
10:47 6,286.88 6,288.55 6,286.88 6,287.68 83,136.4K
10:48 6,287.91 6,289.11 6,287.57 6,288.31 73,468.3K
10:49 6,288.68 6,289.26 6,288.03 6,288.03 87,007.4K
10:50 6,288.75 6,289.55 6,288.71 6,288.78 53,479.7K
10:51 6,288.48 6,289.61 6,288.25 6,289.30 71,369.7K
10:52 6,288.99 6,290.57 6,288.78 6,290.57 33,558.9K
10:53 6,290.48 6,293.16 6,290.48 6,293.10 105,675.9K
10:54 6,293.81 6,293.92 6,291.32 6,291.53 84,783.0K
10:55 6,292.22 6,292.30 6,290.97 6,291.34 91,548.4K
10:56 6,291.76 6,293.02 6,291.65 6,292.59 64,664.0K
10:57 6,293.28 6,294.38 6,293.28 6,294.05 128,595.3K
10:58 6,293.82 6,295.34 6,293.80 6,295.22 50,760.9K
10:59 6,295.71 6,298.39 6,295.71 6,298.11 172,096.4K
11:00 6,297.53 6,297.53 6,295.83 6,296.69 111,401.7K
11:01 6,297.24 6,299.66 6,296.36 6,299.64 95,433.5K
11:02 6,299.48 6,299.48 6,295.73 6,295.89 167,826.8K
11:03 6,295.59 6,296.79 6,294.67 6,296.63 106,798.0K
11:04 6,297.39 6,297.50 6,294.85 6,295.40 83,531.8K
11:05 6,295.17 6,295.17 6,292.43 6,292.43 132,706.1K
11:06 6,291.90 6,291.90 6,289.73 6,291.56 130,158.2K
11:07 6,289.63 6,289.96 6,288.12 6,288.23 152,475.6K
11:08 6,288.98 6,291.57 6,288.98 6,290.31 51,853.4K
11:09 6,290.45 6,290.45 6,288.13 6,288.22 39,267.5K
11:10 6,287.31 6,287.31 6,285.10 6,285.25 97,089.5K
11:11 6,285.03 6,286.15 6,284.36 6,284.78 50,821.3K
11:12 6,284.81 6,284.81 6,282.88 6,283.92 101,086.4K
11:13 6,283.53 6,285.49 6,283.53 6,285.49 84,483.7K
11:14 6,286.58 6,287.77 6,286.58 6,286.89 49,655.0K
11:15 6,287.42 6,288.12 6,287.20 6,288.12 48,869.5K
11:16 6,288.91 6,292.14 6,288.91 6,292.14 118,828.1K
11:17 6,292.23 6,293.53 6,292.23 6,292.52 77,624.3K
11:18 6,292.57 6,294.06 6,290.29 6,293.86 80,538.4K
11:19 6,294.27 6,295.70 6,294.10 6,295.43 70,620.9K
11:20 6,296.54 6,296.70 6,296.11 6,296.35 60,252.8K
11:21 6,297.15 6,299.62 6,297.15 6,299.15 142,116.6K
11:22 6,299.62 6,299.94 6,298.42 6,298.58 39,481.6K
11:23 6,297.28 6,298.67 6,296.60 6,296.76 42,739.5K
11:24 6,296.59 6,298.35 6,296.59 6,298.17 28,634.6K
11:25 6,297.16 6,297.56 6,294.81 6,294.81 62,977.7K
11:26 6,294.75 6,294.75 6,293.71 6,294.12 50,906.0K
11:27 6,293.69 6,293.69 6,289.34 6,290.43 138,214.8K
11:28 6,291.87 6,291.87 6,288.01 6,288.01 109,263.6K
11:29 6,288.29 6,293.25 6,288.29 6,293.25 96,151.7K
11:30 6,293.05 6,293.05 6,290.27 6,290.80 65,401.6K
11:31 6,291.21 6,291.77 6,290.79 6,291.45 34,255.3K
11:32 6,291.31 6,291.31 6,289.21 6,289.33 16,129.3K
11:33 6,289.81 6,290.29 6,289.69 6,289.81 20,825.6K
11:34 6,289.91 6,290.68 6,289.27 6,290.44 30,577.0K
11:35 6,290.60 6,292.06 6,290.60 6,292.06 45,108.1K
11:36 6,291.12 6,294.45 6,291.12 6,294.45 100,727.3K
11:37 6,294.33 6,302.83 6,294.22 6,302.83 173,039.9K
11:38 6,303.95 6,306.03 6,303.95 6,306.03 135,251.4K
11:39 6,306.25 6,307.00 6,303.68 6,304.04 74,188.1K
11:40 6,304.27 6,305.46 6,304.00 6,305.46 45,123.6K
11:41 6,305.91 6,309.60 6,305.91 6,309.28 110,923.7K
11:42 6,309.05 6,311.54 6,308.28 6,311.54 193,919.7K
11:43 6,312.08 6,314.64 6,311.67 6,314.63 156,823.3K
11:44 6,314.60 6,321.19 6,314.60 6,321.19 218,594.6K
11:45 6,320.93 6,322.36 6,320.59 6,320.59 192,764.1K
11:46 6,319.69 6,320.06 6,317.12 6,317.36 153,324.4K
11:47 6,317.26 6,318.46 6,316.05 6,318.46 146,489.2K
11:48 6,318.81 6,319.98 6,318.43 6,319.98 89,622.2K
11:49 6,319.58 6,319.58 6,316.87 6,318.14 151,929.0K
11:50 6,318.35 6,320.28 6,318.31 6,320.28 54,250.7K
11:51 6,319.78 6,321.25 6,319.78 6,320.90 63,704.6K
11:52 6,320.83 6,322.86 6,320.83 6,322.61 54,778.7K
11:53 6,323.28 6,323.28 6,321.43 6,322.00 51,961.7K
11:54 6,322.05 6,323.05 6,322.00 6,323.05 54,798.2K
11:55 6,322.91 6,324.10 6,322.91 6,324.10 63,481.8K
11:56 6,323.63 6,324.47 6,323.63 6,323.90 79,928.2K
11:57 6,324.45 6,328.67 6,324.45 6,326.55 175,525.3K
11:58 6,326.87 6,326.87 6,323.75 6,323.75 146,043.1K
11:59 6,323.76 6,323.76 6,321.19 6,321.27 96,021.4K
12:00 6,321.14 6,321.36 6,320.53 6,321.36 166,036.8K
12:01 6,321.42 6,321.69 6,318.78 6,318.93 128,928.7K
12:02 6,318.71 6,320.08 6,318.71 6,319.82 85,049.9K
12:03 6,319.11 6,319.91 6,317.71 6,317.73 67,544.0K
12:04 6,317.68 6,317.94 6,317.14 6,317.62 76,720.7K
12:05 6,317.49 6,317.70 6,316.77 6,317.16 81,946.8K
12:06 6,316.84 6,316.84 6,315.36 6,316.41 71,725.7K
12:07 6,316.55 6,317.44 6,316.25 6,316.57 62,160.9K
12:08 6,315.73 6,316.21 6,314.64 6,314.77 78,584.3K
12:09 6,314.45 6,314.88 6,313.44 6,313.52 108,622.6K
12:10 6,313.56 6,313.56 6,311.89 6,312.31 109,260.3K
12:11 6,312.70 6,313.04 6,312.36 6,312.92 36,938.4K
12:12 6,312.00 6,313.47 6,311.96 6,313.40 37,135.6K
12:13 6,313.73 6,313.73 6,312.07 6,312.07 45,646.0K
12:14 6,312.42 6,313.76 6,312.36 6,313.76 37,486.9K
12:15 6,313.55 6,314.34 6,312.91 6,314.34 62,647.2K
12:16 6,313.93 6,314.45 6,312.82 6,313.62 62,857.6K
12:17 6,313.67 6,315.55 6,313.67 6,315.48 101,008.9K
12:18 6,315.43 6,315.68 6,315.05 6,315.68 61,294.3K
12:19 6,315.79 6,317.46 6,315.75 6,316.93 65,177.6K
12:20 6,316.41 6,316.70 6,313.52 6,313.79 50,558.5K
12:21 6,313.72 6,313.93 6,313.19 6,313.93 21,094.6K
12:22 6,313.90 6,313.99 6,312.27 6,312.27 33,295.8K
12:23 6,312.31 6,312.31 6,310.24 6,311.60 51,619.9K
12:24 6,311.56 6,311.56 6,309.29 6,309.62 28,417.8K
12:25 6,309.44 6,310.13 6,309.36 6,310.00 35,009.8K
12:26 6,310.20 6,310.78 6,310.13 6,310.47 27,505.5K
12:27 6,309.89 6,310.61 6,308.54 6,308.88 43,349.0K
12:28 6,308.20 6,308.67 6,306.21 6,307.05 41,238.6K
12:29 6,306.97 6,307.10 6,306.12 6,306.41 44,425.3K
12:30 6,306.69 6,307.74 6,306.10 6,307.03 66,861.3K
12:31 6,307.35 6,309.25 6,307.15 6,309.25 66,334.5K
12:32 6,309.25 6,309.25 6,307.28 6,307.98 33,731.0K
12:33 6,307.90 6,307.99 6,306.18 6,306.21 51,562.9K
12:34 6,305.71 6,306.17 6,305.56 6,306.04 34,688.3K
12:35 6,306.09 6,307.81 6,306.09 6,307.81 40,032.5K
12:36 6,307.55 6,309.55 6,306.83 6,306.83 42,645.4K
12:37 6,307.48 6,308.63 6,307.48 6,308.63 40,153.0K
12:38 6,308.73 6,308.73 6,305.85 6,306.96 73,538.3K
12:39 6,307.80 6,308.50 6,307.80 6,307.91 47,318.9K
12:40 6,308.16 6,308.49 6,306.74 6,306.74 71,420.9K
12:41 6,306.92 6,307.09 6,304.43 6,306.18 49,671.9K
12:42 6,305.89 6,306.86 6,305.81 6,306.51 16,632.2K
12:43 6,307.34 6,307.46 6,304.47 6,305.23 40,610.5K
12:44 6,305.42 6,306.49 6,304.72 6,306.41 35,453.2K
12:45 6,306.36 6,307.24 6,306.21 6,306.32 19,363.7K
12:46 6,306.45 6,307.57 6,306.45 6,306.71 15,295.1K
12:47 6,306.70 6,309.66 6,306.70 6,309.50 40,884.9K
12:48 6,309.19 6,313.20 6,309.12 6,313.20 97,681.4K
12:49 6,313.01 6,315.80 6,313.01 6,315.79 48,528.0K
12:50 6,316.99 6,317.46 6,313.47 6,313.91 117,458.8K
12:51 6,314.63 6,315.62 6,314.20 6,315.62 34,156.1K
12:52 6,315.62 6,315.62 6,314.21 6,314.82 100,677.5K
12:53 6,314.85 6,314.85 6,313.07 6,313.37 44,222.8K
12:54 6,312.50 6,316.48 6,312.50 6,316.17 96,072.2K
12:55 6,316.44 6,320.10 6,316.44 6,320.02 81,486.1K
12:56 6,319.82 6,321.60 6,317.99 6,317.99 78,059.4K
12:57 6,316.91 6,317.69 6,315.61 6,316.86 51,582.0K
12:58 6,316.68 6,317.67 6,316.16 6,316.96 15,410.9K
12:59 6,317.46 6,319.64 6,317.46 6,319.38 28,343.5K
13:00 6,319.51 6,321.04 6,318.72 6,320.33 38,077.8K
13:01 6,320.41 6,320.79 6,318.91 6,320.79 41,811.1K
13:02 6,320.55 6,321.33 6,319.84 6,321.30 39,627.3K
13:03 6,321.53 6,321.97 6,320.93 6,321.78 18,938.7K
13:04 6,321.67 6,322.31 6,321.20 6,322.21 13,511.7K
13:05 6,322.25 6,322.25 6,320.56 6,320.56 42,830.3K
13:06 6,320.93 6,322.91 6,320.54 6,322.91 100,441.2K
13:07 6,323.16 6,323.90 6,322.98 6,323.57 56,216.3K
13:08 6,324.34 6,327.68 6,322.32 6,322.81 185,602.0K
13:09 6,322.37 6,326.34 6,322.37 6,326.18 32,138.2K
13:10 6,326.20 6,327.12 6,325.93 6,326.74 38,873.8K
13:11 6,325.98 6,326.47 6,323.59 6,326.47 53,251.7K
13:12 6,326.41 6,326.41 6,325.81 6,326.01 16,910.8K
13:13 6,326.22 6,326.22 6,325.58 6,325.58 15,107.8K
13:14 6,322.65 6,322.65 6,320.26 6,321.50 70,067.1K
13:15 6,321.26 6,321.26 6,319.27 6,319.27 26,799.5K
13:16 6,318.98 6,320.42 6,318.52 6,320.42 72,763.1K
13:17 6,321.04 6,321.04 6,320.01 6,320.92 29,800.8K
13:18 6,320.14 6,321.64 6,320.14 6,321.50 27,463.0K
13:19 6,321.64 6,323.25 6,321.64 6,323.18 33,028.4K
13:20 6,323.28 6,325.36 6,323.28 6,324.73 44,888.0K
13:21 6,324.82 6,324.82 6,323.37 6,323.50 34,288.4K
13:22 6,323.16 6,324.28 6,322.95 6,323.54 23,071.3K
13:23 6,324.03 6,324.06 6,322.71 6,323.61 24,097.8K
13:24 6,323.71 6,325.01 6,323.46 6,325.01 26,378.2K
13:25 6,325.44 6,326.13 6,325.18 6,325.46 84,361.8K
13:26 6,325.45 6,328.51 6,325.12 6,328.51 40,298.3K
13:27 6,327.92 6,329.51 6,327.60 6,327.74 42,972.1K
13:28 6,327.79 6,328.50 6,327.44 6,328.24 20,352.2K
13:29 6,327.95 6,328.20 6,326.62 6,327.01 17,764.9K
13:30 6,327.02 6,327.42 6,326.88 6,326.98 19,478.3K
13:31 6,325.71 6,326.02 6,322.42 6,323.04 50,328.1K
13:32 6,323.08 6,325.22 6,323.08 6,324.83 30,074.5K
13:33 6,326.07 6,326.65 6,325.93 6,325.93 33,540.0K
13:34 6,327.33 6,327.56 6,324.53 6,324.53 52,197.0K
13:35 6,324.52 6,324.59 6,321.88 6,322.02 99,571.4K
13:36 6,321.64 6,323.64 6,321.54 6,323.47 105,417.8K
13:37 6,323.16 6,323.45 6,318.90 6,318.90 111,800.4K
13:38 6,318.37 6,319.30 6,316.19 6,316.19 153,608.2K
13:39 6,314.26 6,315.21 6,307.05 6,307.05 340,070.9K
13:40 6,307.94 6,310.43 6,306.08 6,310.42 201,056.9K
13:41 6,309.93 6,312.37 6,307.88 6,311.98 174,709.0K
13:42 6,311.03 6,314.84 6,311.03 6,313.62 62,332.8K
13:43 6,314.57 6,315.08 6,313.32 6,313.32 71,989.1K
13:44 6,313.64 6,315.85 6,313.64 6,314.40 70,388.4K
13:45 6,314.20 6,315.14 6,313.99 6,315.08 53,231.6K
13:46 6,315.05 6,316.79 6,315.05 6,316.44 45,677.9K
13:47 6,316.86 6,316.86 6,316.04 6,316.51 43,585.3K
13:48 6,316.82 6,318.52 6,315.72 6,315.95 59,758.5K
13:49 6,316.10 6,316.10 6,309.57 6,309.57 126,035.3K
13:50 6,309.65 6,311.34 6,309.65 6,311.15 62,839.3K
13:51 6,311.42 6,311.67 6,303.18 6,303.26 87,215.2K
13:52 6,301.14 6,305.64 6,301.14 6,305.12 171,662.1K
13:53 6,304.90 6,305.53 6,303.63 6,303.96 93,649.6K
13:54 6,303.78 6,304.01 6,303.07 6,303.57 49,961.7K
13:55 6,303.06 6,303.06 6,300.79 6,300.79 108,966.7K
13:56 6,301.69 6,304.81 6,300.91 6,304.76 80,062.9K
13:57 6,305.56 6,306.71 6,304.69 6,306.71 44,322.5K
13:58 6,306.32 6,306.46 6,304.98 6,305.90 65,158.3K
13:59 6,305.82 6,306.81 6,304.46 6,306.26 76,591.8K
14:00 6,305.93 6,308.84 6,305.72 6,308.32 84,405.8K
14:01 6,308.82 6,312.23 6,308.82 6,311.98 57,195.6K
14:02 6,311.93 6,313.15 6,311.93 6,312.81 23,283.9K
14:03 6,312.60 6,312.72 6,310.42 6,310.70 60,120.2K
14:04 6,311.44 6,311.44 6,309.35 6,309.43 32,969.2K
14:05 6,309.61 6,310.62 6,308.65 6,309.67 116,882.8K
14:06 6,309.99 6,311.50 6,309.97 6,310.43 66,971.1K
14:07 6,308.86 6,312.49 6,308.53 6,312.49 52,573.0K
14:08 6,313.36 6,313.64 6,311.10 6,311.34 30,025.7K
14:09 6,311.64 6,314.04 6,311.64 6,313.52 48,761.8K
14:10 6,314.22 6,315.98 6,313.53 6,313.85 78,098.1K
14:11 6,313.89 6,313.89 6,312.72 6,313.42 56,032.4K
14:12 6,313.13 6,313.57 6,312.66 6,313.06 26,237.1K
14:13 6,313.20 6,316.25 6,312.58 6,314.77 94,438.4K
14:14 6,314.07 6,315.18 6,313.41 6,313.95 22,275.0K
14:15 6,314.19 6,316.56 6,314.19 6,315.87 114,419.9K
14:16 6,316.12 6,319.35 6,315.94 6,319.33 56,789.2K
14:17 6,319.67 6,327.40 6,319.67 6,326.59 223,610.9K
14:18 6,326.01 6,326.26 6,324.09 6,324.62 74,379.8K
14:19 6,325.21 6,326.06 6,325.21 6,326.06 45,190.3K
14:20 6,326.25 6,326.29 6,325.27 6,325.54 31,986.1K
14:21 6,325.83 6,329.23 6,325.83 6,329.03 110,974.6K
14:22 6,329.32 6,330.72 6,329.32 6,330.19 86,054.0K
14:23 6,330.39 6,330.39 6,328.63 6,329.00 59,897.0K
14:24 6,328.68 6,329.26 6,328.26 6,329.26 50,463.6K
14:25 6,328.78 6,329.44 6,326.37 6,326.45 64,366.2K
14:26 6,326.77 6,326.83 6,326.32 6,326.41 27,412.4K
14:27 6,326.16 6,326.40 6,325.16 6,325.16 42,699.0K
14:28 6,325.07 6,325.07 6,324.29 6,324.76 42,688.5K
14:29 6,325.09 6,326.79 6,325.02 6,326.79 26,739.2K
14:30 6,327.46 6,329.10 6,326.79 6,329.08 60,847.8K
14:31 6,328.92 6,329.52 6,328.67 6,329.52 41,159.7K
14:32 6,329.66 6,330.59 6,329.30 6,330.59 67,753.1K
14:33 6,330.46 6,335.23 6,330.46 6,335.23 110,381.4K
14:34 6,337.75 6,337.76 6,336.12 6,337.03 94,165.1K
14:35 6,337.10 6,340.96 6,336.77 6,340.96 171,656.7K
14:36 6,341.62 6,341.72 6,340.98 6,341.06 131,460.0K
14:37 6,340.78 6,341.12 6,338.72 6,338.79 82,240.6K
14:38 6,340.16 6,342.64 6,340.16 6,342.58 76,617.1K
14:39 6,342.30 6,346.52 6,341.81 6,345.71 203,354.0K
14:40 6,344.95 6,346.64 6,342.52 6,345.78 119,353.0K
14:41 6,344.97 6,344.97 6,342.10 6,342.10 73,243.2K
14:42 6,342.01 6,346.78 6,342.01 6,345.35 101,850.5K
14:43 6,345.20 6,345.20 6,342.24 6,342.61 48,730.3K
14:44 6,342.19 6,342.19 6,339.16 6,339.16 59,866.0K
14:45 6,338.99 6,340.77 6,338.99 6,340.61 66,437.8K
14:46 6,341.13 6,344.49 6,341.13 6,344.34 38,061.0K
14:47 6,344.27 6,345.62 6,344.27 6,345.30 35,530.0K
14:48 6,345.09 6,345.81 6,344.93 6,345.78 45,542.8K
14:49 6,346.28 6,347.17 6,345.96 6,345.97 76,947.9K
14:50 6,346.16 6,346.16 6,343.07 6,343.08 77,494.6K
14:51 6,341.40 6,341.40 6,339.26 6,339.91 97,060.9K
14:52 6,340.49 6,340.56 6,339.69 6,340.05 47,877.2K
14:53 6,339.39 6,340.83 6,339.39 6,340.83 36,594.6K
14:54 6,340.93 6,340.93 6,339.82 6,339.93 47,911.8K
14:55 6,339.80 6,341.30 6,339.52 6,340.88 49,197.7K
14:56 6,341.51 6,343.14 6,341.38 6,342.23 46,694.6K
14:57 6,342.59 6,342.76 6,338.46 6,340.89 112,259.0K
14:58 6,340.45 6,341.64 6,339.23 6,339.23 74,925.1K
14:59 6,338.86 6,341.61 6,338.60 6,341.49 63,540.6K
15:00 6,342.17 6,343.51 6,342.17 6,343.51 155,635.5K
15:01 6,343.19 6,343.43 6,342.67 6,342.83 27,807.8K
15:02 6,342.13 6,342.41 6,340.21 6,340.21 94,600.2K
15:03 6,339.97 6,340.21 6,338.62 6,338.62 48,298.5K
15:04 6,338.27 6,339.13 6,338.13 6,338.13 26,250.0K
15:05 6,338.40 6,338.40 6,337.41 6,337.45 34,155.9K
15:06 6,337.68 6,338.87 6,337.68 6,338.80 33,761.7K
15:07 6,339.02 6,344.87 6,339.02 6,344.87 102,875.9K
15:08 6,345.23 6,345.53 6,344.30 6,344.56 59,328.1K
15:09 6,345.09 6,347.45 6,345.04 6,345.25 71,453.4K
15:10 6,345.98 6,350.26 6,345.98 6,350.12 174,810.4K
15:11 6,350.00 6,350.14 6,349.45 6,349.45 182,214.7K
15:12 6,348.78 6,349.61 6,348.34 6,349.61 66,777.3K
15:13 6,349.42 6,350.41 6,348.73 6,350.27 75,435.5K
15:14 6,351.46 6,352.29 6,351.27 6,351.38 131,714.9K
15:15 6,351.07 6,352.03 6,350.67 6,350.67 97,824.0K
15:16 6,350.88 6,350.88 6,349.11 6,349.78 67,290.6K
15:17 6,350.48 6,351.41 6,350.38 6,351.41 121,439.6K
15:18 6,351.42 6,352.77 6,351.42 6,352.77 55,571.2K
15:19 6,352.94 6,354.07 6,352.64 6,354.07 104,550.0K
15:20 6,354.33 6,354.88 6,353.63 6,354.68 117,981.5K
15:21 6,354.62 6,355.72 6,354.01 6,354.01 100,609.1K
15:22 6,353.90 6,354.34 6,350.40 6,350.44 96,663.6K
15:23 6,349.16 6,350.01 6,349.13 6,349.53 77,304.7K
15:24 6,349.80 6,352.23 6,349.80 6,352.23 52,575.8K
15:25 6,352.85 6,353.14 6,351.93 6,351.93 70,979.9K
15:26 6,352.13 6,352.13 6,351.23 6,351.46 64,659.5K
15:27 6,351.28 6,351.48 6,349.96 6,350.36 48,256.6K
15:28 6,350.07 6,350.07 6,348.88 6,348.89 48,110.0K
15:29 6,348.92 6,349.71 6,348.86 6,349.11 58,632.9K
15:30 6,349.39 6,350.10 6,349.14 6,349.94 97,723.0K
15:31 6,349.30 6,350.26 6,349.17 6,350.25 68,504.2K
15:32 6,350.58 6,351.34 6,350.09 6,350.69 60,506.3K
15:33 6,350.76 6,351.47 6,349.38 6,351.47 48,332.2K
15:34 6,352.26 6,352.26 6,350.25 6,350.25 85,998.2K
15:35 6,350.40 6,351.01 6,350.36 6,351.01 59,566.8K
15:36 6,351.14 6,359.14 6,351.14 6,358.83 312,107.0K
15:37 6,359.80 6,362.50 6,359.50 6,362.15 210,307.7K
15:38 6,361.99 6,361.99 6,359.65 6,360.38 58,540.0K
15:39 6,360.42 6,361.22 6,360.07 6,360.25 33,297.4K
15:40 6,359.55 6,362.24 6,359.27 6,360.72 225,619.5K
15:41 6,360.43 6,360.69 6,359.01 6,359.95 90,542.8K
15:42 6,360.23 6,360.34 6,359.77 6,360.31 107,902.5K
15:43 6,360.22 6,360.37 6,359.38 6,359.75 82,604.8K
15:44 6,359.96 6,361.71 6,359.96 6,361.64 70,744.1K
15:45 6,362.01 6,362.05 6,361.08 6,361.25 31,340.7K
15:46 6,361.02 6,361.53 6,354.62 6,354.62 111,052.8K
15:47 6,354.79 6,355.51 6,354.79 6,355.12 62,182.3K
15:48 6,355.82 6,357.01 6,355.82 6,356.16 58,028.2K
15:49 6,356.08 6,356.98 6,355.87 6,356.61 28,664.3K
15:50 6,356.62 6,357.81 6,356.40 6,357.81 31,835.5K
15:51 6,358.24 6,359.11 6,358.13 6,358.72 38,932.9K
15:52 6,361.37 6,362.82 6,361.35 6,362.64 131,898.0K
15:53 6,362.92 6,366.03 6,362.92 6,366.03 212,251.6K
15:54 6,366.01 6,366.18 6,364.17 6,365.07 140,436.9K
15:55 6,364.80 6,365.30 6,364.22 6,365.30 45,801.3K
15:56 6,364.60 6,366.81 6,364.60 6,366.66 130,667.4K
15:57 6,366.92 6,369.35 6,366.80 6,369.30 147,938.8K
15:58 6,369.55 6,370.15 6,369.20 6,370.15 256,791.9K
15:59 6,372.75 6,375.63 6,372.32 6,375.48 417,985.6K
16:00 6,375.52 6,377.69 6,375.52 6,377.69 393,296.2K
16:01 6,377.37 6,377.37 6,374.47 6,374.47 200,315.5K
16:02 6,374.83 6,377.83 6,374.83 6,377.18 156,481.9K
16:03 6,376.48 6,381.65 6,376.24 6,381.65 291,634.3K
16:04 6,381.18 6,381.36 6,380.02 6,380.42 129,638.5K
16:05 6,381.39 6,382.46 6,381.16 6,381.16 141,968.2K
16:06 6,380.85 6,380.85 6,376.93 6,377.28 167,433.2K
16:07 6,378.02 6,378.02 6,376.97 6,377.16 99,007.7K
16:08 6,377.17 6,377.59 6,376.04 6,376.76 155,127.6K
16:09 6,376.73 6,376.90 6,373.38 6,373.55 150,275.0K
16:10 6,372.19 6,373.47 6,372.19 6,373.14 130,840.4K
16:11 6,371.54 6,374.55 6,370.97 6,374.14 105,607.0K
16:12 6,374.56 6,375.19 6,374.27 6,375.03 33,331.9K
16:13 6,375.61 6,376.17 6,374.84 6,374.84 85,267.0K
16:14 6,374.90 6,375.51 6,374.63 6,374.68 94,928.5K
16:15 6,374.92 6,375.79 6,374.92 6,375.29 53,535.8K
16:16 6,375.47 6,375.88 6,374.95 6,375.12 37,924.6K
16:17 6,375.40 6,375.40 6,373.86 6,373.86 44,172.9K
16:18 6,373.38 6,373.65 6,372.30 6,372.61 37,750.2K
16:19 6,372.06 6,372.53 6,370.65 6,370.73 88,564.4K
16:20 6,370.49 6,370.61 6,369.20 6,369.30 85,863.3K
16:21 6,369.97 6,370.40 6,369.73 6,370.19 69,941.0K
16:22 6,370.34 6,370.49 6,369.66 6,370.10 59,974.5K
16:23 6,369.76 6,369.97 6,369.19 6,369.19 34,403.4K
16:24 6,368.44 6,368.44 6,366.59 6,366.73 73,731.9K
16:25 6,366.86 6,367.10 6,366.46 6,366.93 34,730.4K
16:26 6,367.18 6,368.22 6,367.18 6,368.22 61,059.4K
16:27 6,368.82 6,369.42 6,368.82 6,369.34 43,217.7K
16:28 6,368.85 6,370.33 6,368.85 6,370.23 57,198.9K
16:29 6,370.55 6,372.67 6,370.55 6,372.65 72,821.1K
16:30 6,372.01 6,373.23 6,372.01 6,372.93 37,902.3K
16:31 6,373.02 6,373.02 6,371.04 6,371.04 35,664.6K
16:32 6,370.56 6,370.56 6,369.72 6,369.72 35,132.4K
16:33 6,369.87 6,370.21 6,368.32 6,369.05 38,685.3K
16:34 6,368.91 6,369.05 6,368.32 6,368.32 30,142.8K
16:35 6,368.38 6,369.33 6,368.28 6,368.32 49,857.7K
16:36 6,368.47 6,370.26 6,368.47 6,370.26 30,584.0K
16:37 6,370.72 6,371.30 6,370.19 6,370.88 90,314.1K
16:38 6,371.61 6,372.36 6,370.77 6,370.80 43,440.9K
16:39 6,370.12 6,370.75 6,369.49 6,370.75 28,693.4K
16:40 6,371.04 6,371.89 6,368.98 6,368.98 65,615.3K
16:41 6,369.14 6,369.19 6,366.99 6,366.99 48,886.6K
16:42 6,367.29 6,367.29 6,363.05 6,364.32 119,010.9K
16:43 6,364.07 6,366.91 6,364.07 6,366.91 49,397.7K
16:44 6,367.84 6,368.03 6,367.24 6,367.34 38,855.3K
16:45 6,366.93 6,367.37 6,366.78 6,366.96 74,083.3K
16:46 6,366.76 6,368.20 6,366.61 6,368.20 33,132.0K
16:47 6,367.76 6,372.00 6,367.76 6,372.00 71,087.4K
16:48 6,371.90 6,374.35 6,371.90 6,374.35 94,522.6K
16:49 6,375.65 6,375.72 6,374.55 6,375.33 76,161.1K
16:50 6,375.38 6,376.41 6,375.32 6,376.35 60,059.4K
16:51 6,376.17 6,376.17 6,374.94 6,375.21 103,230.0K
16:52 6,375.87 6,376.19 6,373.62 6,373.62 54,654.3K
16:53 6,373.87 6,375.74 6,373.87 6,375.48 41,097.9K
16:54 6,375.52 6,376.77 6,375.09 6,375.84 32,793.5K
16:55 6,376.59 6,376.98 6,376.02 6,376.48 55,845.9K
16:56 6,377.19 6,377.57 6,376.29 6,376.29 41,632.4K
16:57 6,376.68 6,377.52 6,376.17 6,377.46 63,556.9K
16:58 6,377.67 6,378.35 6,377.11 6,378.35 91,547.8K
16:59 6,378.01 6,378.70 6,378.01 6,378.70 59,469.3K
17:00 6,378.72 6,379.09 6,377.68 6,378.08 71,781.8K
17:01 6,378.06 6,378.33 6,376.35 6,376.35 105,431.2K
17:02 6,376.41 6,377.26 6,376.24 6,377.26 114,791.9K
17:03 6,376.52 6,376.66 6,367.75 6,368.74 132,250.5K
17:04 6,370.43 6,371.96 6,369.76 6,369.76 31,007.8K
17:05 6,369.90 6,373.35 6,369.90 6,371.47 80,731.6K
17:06 6,371.81 6,371.81 6,369.94 6,370.19 36,152.8K
17:07 6,370.64 6,371.83 6,370.64 6,371.83 27,696.3K
17:08 6,371.75 6,375.09 6,371.75 6,373.77 58,305.1K
17:09 6,373.95 6,374.34 6,372.24 6,372.42 41,890.8K
17:10 6,372.53 6,374.64 6,372.53 6,373.66 51,865.1K
17:11 6,373.68 6,378.00 6,373.68 6,377.73 61,300.5K
17:12 6,377.86 6,381.45 6,377.86 6,381.28 113,884.5K
17:13 6,381.21 6,382.37 6,378.23 6,378.38 186,842.3K
17:14 6,378.39 6,379.60 6,377.68 6,378.32 65,927.3K
17:15 6,378.01 6,379.26 6,377.22 6,377.22 79,156.4K
17:16 6,377.17 6,377.75 6,374.46 6,374.46 53,350.0K
17:17 6,374.80 6,378.92 6,374.80 6,377.59 63,279.6K
17:18 6,377.50 6,379.31 6,377.50 6,379.09 55,583.8K
17:19 6,378.24 6,379.83 6,377.94 6,379.30 40,336.1K
17:20 6,379.62 6,383.63 6,379.50 6,383.63 142,565.8K
17:21 6,383.48 6,384.21 6,382.74 6,384.16 102,916.7K
17:22 6,384.35 6,384.46 6,381.98 6,381.98 75,779.6K
17:23 6,381.92 6,385.39 6,381.92 6,385.39 85,265.5K
17:24 6,386.31 6,386.59 6,384.93 6,384.93 106,317.8K
17:25 6,385.26 6,385.40 6,383.20 6,384.14 101,886.5K
17:26 6,383.70 6,385.87 6,383.46 6,384.04 113,753.4K
17:27 6,383.97 6,383.97 6,381.86 6,382.62 150,321.6K
17:28 6,382.79 6,384.32 6,382.64 6,383.60 128,296.8K
17:29 6,383.87 6,383.87 6,381.65 6,382.05 262,139.0K
17:30 6,381.85 6,383.72 6,381.85 6,382.94 98,399.2K
17:31 6,382.76 6,382.76 6,380.78 6,381.26 75,006.1K
17:32 6,381.55 6,383.66 6,381.55 6,383.31 82,483.7K
17:33 6,382.91 6,384.27 6,382.18 6,382.78 100,422.2K
17:34 6,383.97 6,383.97 6,381.39 6,382.87 94,756.3K
17:35 6,382.11 6,388.67 6,382.11 6,388.67 223,483.1K
17:36 6,388.81 6,394.79 6,388.81 6,389.16 268,505.7K
17:37 6,390.05 6,390.63 6,386.48 6,386.90 123,279.6K
17:38 6,387.69 6,387.91 6,385.71 6,385.71 113,624.7K
17:39 6,385.63 6,387.62 6,385.58 6,387.09 86,360.7K
17:40 6,386.54 6,390.72 6,385.97 6,387.78 128,815.8K
17:41 6,389.54 6,390.96 6,388.68 6,388.98 104,576.4K
17:42 6,389.32 6,389.32 6,386.38 6,386.43 86,081.0K
17:43 6,387.25 6,387.25 6,384.43 6,384.43 127,406.8K
17:44 6,384.44 6,386.03 6,383.24 6,386.03 80,691.1K
17:45 6,385.76 6,385.76 6,382.59 6,383.15 78,709.8K
17:46 6,382.17 6,382.31 6,380.68 6,380.99 90,761.0K
17:47 6,380.23 6,381.82 6,378.92 6,379.50 112,448.2K
17:48 6,380.25 6,381.92 6,379.58 6,381.92 60,570.4K
17:49 6,384.25 6,384.87 6,383.86 6,384.27 59,194.7K
17:50 6,384.91 6,385.65 6,384.91 6,385.06 45,421.9K
17:51 6,384.83 6,385.53 6,384.20 6,384.20 37,906.3K
17:52 6,383.75 6,384.39 6,382.89 6,383.18 46,822.4K
17:53 6,383.51 6,383.73 6,380.99 6,380.99 39,412.4K
17:54 6,381.39 6,383.01 6,381.39 6,382.95 37,730.1K
17:55 6,383.31 6,384.82 6,383.28 6,384.19 43,604.1K
17:56 6,384.71 6,384.71 6,380.96 6,380.96 50,853.1K
17:57 6,380.37 6,380.44 6,378.95 6,378.95 71,577.5K
17:58 6,379.89 6,380.22 6,379.11 6,380.20 69,432.9K
17:59 6,381.06 6,384.62 6,381.01 6,384.62 56,966.5K
18:00 6,385.98 6,386.49 6,385.75 6,385.94 51,471.6K
18:01 6,386.14 6,386.73 6,385.95 6,386.64 25,607.9K
18:02 6,387.14 6,387.85 6,385.84 6,385.84 35,286.4K
18:03 6,384.63 6,385.26 6,384.28 6,384.49 30,226.8K
18:04 6,384.44 6,385.28 6,381.04 6,381.40 76,298.9K
18:05 6,381.39 6,384.09 6,381.39 6,384.09 46,713.3K
18:06 6,384.27 6,385.13 6,384.14 6,384.41 58,114.7K
18:07 6,385.14 6,385.53 6,383.75 6,383.93 30,080.7K
18:08 6,383.32 6,383.32 6,379.25 6,379.25 58,874.3K
18:09 6,379.34 6,379.81 6,378.19 6,379.42 83,050.1K
18:10 6,380.78 6,382.27 6,380.65 6,382.27 33,688.7K
18:11 6,381.88 6,382.45 6,381.79 6,382.43 108,456.7K
18:12 6,383.09 6,384.87 6,383.09 6,383.99 130,531.7K
18:13 6,382.74 6,384.62 6,382.12 6,382.12 160,587.7K
18:14 6,382.30 6,383.53 6,382.16 6,382.32 69,712.4K
18:15 6,382.30 6,386.30 6,382.30 6,385.46 111,866.3K
18:16 6,385.42 6,389.31 6,385.42 6,389.31 301,883.1K
18:17 6,388.66 6,390.01 6,388.53 6,388.69 111,951.5K
18:18 6,388.95 6,389.13 6,387.21 6,387.34 40,852.4K
18:19 6,387.02 6,388.81 6,387.02 6,387.72 71,143.3K
18:20 6,387.27 6,387.85 6,386.36 6,386.36 49,130.0K
18:21 6,385.58 6,385.72 6,385.09 6,385.09 34,436.4K
18:22 6,385.41 6,385.41 6,382.45 6,383.21 91,513.9K
18:23 6,383.60 6,384.18 6,383.10 6,383.54 119,200.4K
18:24 6,383.90 6,384.76 6,383.90 6,384.00 63,982.2K
18:25 6,383.84 6,384.46 6,383.50 6,384.24 52,602.9K
18:26 6,384.04 6,385.44 6,384.04 6,385.12 52,789.7K
18:27 6,385.23 6,385.78 6,384.83 6,385.24 35,951.6K
18:28 6,386.03 6,386.03 6,382.21 6,382.21 62,311.0K
18:29 6,382.00 6,382.21 6,381.00 6,381.05 63,127.3K
18:30 6,381.41 6,382.60 6,381.38 6,381.42 65,964.0K
18:31 6,379.49 6,381.24 6,379.49 6,380.70 57,440.3K
18:32 6,381.49 6,381.62 6,380.90 6,381.24 63,164.3K
18:33 6,382.20 6,382.74 6,379.39 6,379.46 83,956.3K
18:34 6,379.66 6,380.27 6,379.01 6,379.21 51,484.7K
18:35 6,379.88 6,380.99 6,379.88 6,380.99 68,388.0K
18:36 6,380.75 6,380.91 6,379.62 6,380.09 43,552.9K
18:37 6,379.74 6,383.93 6,379.74 6,383.66 69,012.8K
18:38 6,385.47 6,386.38 6,384.66 6,386.38 92,264.6K
18:39 6,386.34 6,386.91 6,385.61 6,385.61 98,975.6K
18:40 6,387.12 6,387.12 6,387.12 6,387.12 20,699.5K
18:51 6,387.18 6,387.18 6,387.18 6,387.18 256,663.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible