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 6,406.37 6,427.84 6,406.37 6,426.12 18,454.9K
09:51 6,426.93 6,428.50 6,426.91 6,428.50 27,955.9K
09:52 6,428.96 6,429.35 6,428.47 6,429.30 35,819.1K
09:53 6,429.66 6,430.24 6,429.36 6,430.15 34,175.6K
09:54 6,429.98 6,430.48 6,429.72 6,429.72 28,016.8K
09:55 6,429.93 6,430.38 6,429.52 6,429.56 24,066.6K
09:56 6,428.93 6,430.03 6,428.74 6,430.03 18,470.9K
09:57 6,430.48 6,431.19 6,430.40 6,430.64 51,074.8K
09:58 6,430.22 6,431.27 6,429.88 6,431.27 29,521.2K
09:59 6,430.84 6,431.82 6,430.69 6,431.00 33,038.2K
10:00 6,430.71 6,430.93 6,422.01 6,422.01 128,918.6K
10:01 6,420.72 6,423.81 6,419.09 6,423.81 122,681.1K
10:02 6,423.84 6,423.84 6,418.82 6,421.57 268,813.6K
10:03 6,420.67 6,421.61 6,416.62 6,419.14 649,549.6K
10:04 6,420.61 6,420.61 6,412.26 6,413.21 291,214.0K
10:05 6,412.71 6,417.66 6,412.71 6,415.12 234,027.6K
10:06 6,414.92 6,415.65 6,408.68 6,414.53 315,150.5K
10:07 6,417.80 6,417.80 6,414.97 6,416.56 114,842.5K
10:08 6,415.16 6,416.54 6,414.78 6,415.12 198,414.3K
10:09 6,416.29 6,417.92 6,415.72 6,417.62 141,689.2K
10:10 6,416.32 6,417.22 6,415.57 6,416.62 70,251.2K
10:11 6,416.55 6,416.55 6,411.34 6,411.34 185,471.1K
10:12 6,411.01 6,411.29 6,406.40 6,406.40 166,427.0K
10:13 6,406.00 6,411.34 6,405.84 6,411.34 114,835.6K
10:14 6,410.42 6,410.42 6,407.95 6,410.04 70,580.5K
10:15 6,409.30 6,410.57 6,408.91 6,409.75 94,464.1K
10:16 6,409.11 6,409.41 6,408.70 6,409.29 85,451.6K
10:17 6,408.17 6,408.53 6,405.63 6,406.53 113,404.3K
10:18 6,405.98 6,405.98 6,403.85 6,404.73 137,789.6K
10:19 6,404.94 6,407.08 6,404.94 6,407.08 103,609.2K
10:20 6,406.84 6,407.10 6,406.19 6,407.10 77,061.2K
10:21 6,406.94 6,408.46 6,406.40 6,408.46 105,032.0K
10:22 6,408.60 6,409.82 6,408.60 6,409.63 48,792.3K
10:23 6,409.49 6,409.49 6,407.99 6,408.94 165,054.2K
10:24 6,408.93 6,409.50 6,408.08 6,409.23 78,903.5K
10:25 6,409.51 6,411.78 6,408.98 6,411.78 99,234.8K
10:26 6,411.88 6,413.85 6,410.54 6,413.85 128,917.5K
10:27 6,413.80 6,415.24 6,413.72 6,415.24 77,802.4K
10:28 6,414.92 6,414.98 6,413.74 6,414.77 89,796.1K
10:29 6,413.59 6,413.59 6,411.61 6,411.61 138,402.7K
10:30 6,411.20 6,413.62 6,411.20 6,413.46 83,177.5K
10:31 6,413.00 6,415.62 6,412.87 6,414.89 97,847.2K
10:32 6,415.01 6,415.01 6,412.96 6,413.05 61,951.8K
10:33 6,413.00 6,413.01 6,408.81 6,408.81 270,976.3K
10:34 6,408.43 6,409.25 6,407.71 6,408.69 126,922.3K
10:35 6,408.01 6,408.01 6,405.55 6,405.55 154,271.0K
10:36 6,405.68 6,405.70 6,403.71 6,405.54 222,415.5K
10:37 6,405.71 6,407.09 6,405.71 6,406.65 143,971.3K
10:38 6,406.50 6,406.50 6,404.70 6,404.83 53,794.6K
10:39 6,404.38 6,404.38 6,402.52 6,403.38 74,146.2K
10:40 6,403.27 6,403.27 6,399.72 6,399.72 119,532.2K
10:41 6,399.89 6,400.51 6,399.27 6,399.52 118,372.3K
10:42 6,400.03 6,401.58 6,399.63 6,399.68 60,103.6K
10:43 6,399.77 6,400.39 6,399.23 6,400.39 63,919.2K
10:44 6,400.15 6,400.15 6,398.63 6,398.63 127,357.7K
10:45 6,398.59 6,400.34 6,398.32 6,400.01 102,260.3K
10:46 6,399.89 6,399.89 6,392.17 6,392.17 358,502.9K
10:47 6,392.03 6,392.39 6,387.10 6,387.10 381,090.9K
10:48 6,387.03 6,387.03 6,382.72 6,383.74 416,390.3K
10:49 6,383.35 6,384.55 6,382.79 6,383.64 247,640.2K
10:50 6,384.32 6,385.18 6,384.31 6,385.10 311,793.5K
10:51 6,385.00 6,385.68 6,383.96 6,385.20 138,043.0K
10:52 6,384.73 6,385.28 6,383.32 6,383.39 158,030.8K
10:53 6,381.85 6,383.70 6,381.39 6,382.67 280,326.3K
10:54 6,382.38 6,387.79 6,382.38 6,387.79 227,999.5K
10:55 6,387.14 6,395.18 6,387.14 6,394.76 233,577.9K
10:56 6,394.86 6,395.00 6,393.09 6,393.09 70,910.5K
10:57 6,392.47 6,394.44 6,392.31 6,393.99 99,823.6K
10:58 6,394.08 6,396.98 6,394.08 6,396.98 94,466.1K
10:59 6,396.61 6,396.70 6,395.55 6,396.61 78,420.7K
11:00 6,395.35 6,396.36 6,394.09 6,394.68 103,500.3K
11:01 6,394.66 6,395.14 6,394.39 6,394.39 58,576.1K
11:02 6,394.48 6,394.91 6,388.84 6,389.02 137,866.4K
11:03 6,388.78 6,389.36 6,387.39 6,387.39 92,507.6K
11:04 6,385.74 6,385.99 6,383.77 6,383.77 79,460.5K
11:05 6,383.39 6,383.83 6,383.18 6,383.42 62,461.3K
11:06 6,383.67 6,383.74 6,379.70 6,380.14 543,850.8K
11:07 6,379.65 6,379.65 6,377.37 6,377.37 206,096.6K
11:08 6,377.86 6,378.60 6,377.86 6,378.25 121,860.3K
11:09 6,378.34 6,379.35 6,376.81 6,376.81 86,060.1K
11:10 6,377.31 6,377.80 6,376.55 6,377.62 102,121.1K
11:11 6,377.87 6,379.63 6,377.80 6,379.63 114,020.3K
11:12 6,379.69 6,382.02 6,379.69 6,381.30 116,134.7K
11:13 6,381.67 6,381.92 6,378.65 6,378.65 141,567.2K
11:14 6,378.20 6,379.33 6,378.20 6,378.45 51,394.7K
11:15 6,378.33 6,379.21 6,378.33 6,379.21 63,663.1K
11:16 6,379.27 6,380.05 6,379.11 6,379.41 73,432.7K
11:17 6,379.91 6,381.14 6,379.47 6,380.54 137,824.9K
11:18 6,380.52 6,381.34 6,379.45 6,380.36 69,694.3K
11:19 6,380.31 6,380.93 6,378.70 6,378.70 54,563.9K
11:20 6,378.74 6,379.68 6,377.68 6,379.68 58,114.4K
11:21 6,379.54 6,380.52 6,379.13 6,379.47 67,491.3K
11:22 6,379.44 6,381.99 6,379.25 6,381.73 136,356.8K
11:23 6,383.56 6,387.37 6,383.34 6,387.37 176,294.4K
11:24 6,387.79 6,392.27 6,387.79 6,389.02 152,089.8K
11:25 6,389.18 6,389.59 6,388.10 6,388.10 89,038.4K
11:26 6,388.85 6,391.22 6,388.85 6,390.93 81,386.3K
11:27 6,390.94 6,391.28 6,389.64 6,390.32 57,829.7K
11:28 6,391.18 6,391.18 6,386.31 6,386.31 107,858.3K
11:29 6,386.10 6,387.83 6,386.10 6,386.83 37,538.3K
11:30 6,386.85 6,390.33 6,386.85 6,390.33 56,555.0K
11:31 6,389.69 6,391.18 6,389.45 6,390.21 58,172.8K
11:32 6,391.03 6,394.35 6,391.03 6,394.35 61,819.8K
11:33 6,395.18 6,395.69 6,394.58 6,395.13 105,237.8K
11:34 6,395.65 6,397.11 6,395.56 6,396.01 122,332.6K
11:35 6,394.58 6,394.58 6,391.80 6,391.80 90,803.3K
11:36 6,392.76 6,397.05 6,392.76 6,396.68 110,702.3K
11:37 6,397.07 6,398.40 6,397.07 6,398.40 81,883.2K
11:38 6,398.76 6,399.49 6,397.99 6,398.45 100,965.6K
11:39 6,398.48 6,399.58 6,398.37 6,399.58 63,019.5K
11:40 6,399.72 6,401.42 6,398.15 6,398.15 70,488.8K
11:41 6,398.57 6,399.18 6,397.51 6,398.75 143,863.3K
11:42 6,398.80 6,398.80 6,397.01 6,397.01 82,280.9K
11:43 6,396.83 6,398.20 6,396.47 6,397.12 25,426.4K
11:44 6,397.08 6,397.08 6,395.89 6,395.89 103,399.5K
11:45 6,395.84 6,395.94 6,392.10 6,392.41 105,504.7K
11:46 6,392.46 6,394.23 6,392.46 6,393.62 69,225.8K
11:47 6,393.54 6,393.54 6,393.15 6,393.15 63,218.3K
11:48 6,393.49 6,394.30 6,392.91 6,393.43 64,100.0K
11:49 6,393.46 6,393.84 6,393.06 6,393.12 56,314.5K
11:50 6,393.47 6,394.99 6,393.37 6,394.66 79,855.4K
11:51 6,394.64 6,394.64 6,393.58 6,394.07 39,694.1K
11:52 6,393.82 6,396.01 6,393.82 6,396.01 76,089.6K
11:53 6,395.82 6,396.91 6,395.50 6,396.41 42,041.9K
11:54 6,396.28 6,397.17 6,395.71 6,396.51 133,093.3K
11:55 6,396.16 6,396.32 6,392.64 6,392.64 58,185.2K
11:56 6,392.19 6,392.19 6,391.01 6,391.01 49,048.0K
11:57 6,391.42 6,391.55 6,390.30 6,391.54 64,884.4K
11:58 6,391.75 6,391.75 6,389.62 6,389.98 53,750.4K
11:59 6,389.69 6,389.75 6,387.87 6,389.29 53,117.5K
12:00 6,388.89 6,392.15 6,388.89 6,392.15 46,632.9K
12:01 6,392.22 6,398.61 6,391.69 6,398.61 173,101.9K
12:02 6,399.67 6,400.56 6,399.18 6,399.49 114,921.2K
12:03 6,399.47 6,400.37 6,399.16 6,399.50 56,300.5K
12:04 6,399.71 6,402.53 6,399.71 6,402.53 52,055.0K
12:05 6,402.51 6,403.33 6,401.88 6,403.33 50,084.2K
12:06 6,403.00 6,403.87 6,402.89 6,403.68 64,248.0K
12:07 6,402.99 6,402.99 6,401.08 6,401.29 68,573.3K
12:08 6,401.06 6,401.79 6,399.84 6,401.70 51,305.3K
12:09 6,400.99 6,402.27 6,400.48 6,402.03 76,795.3K
12:10 6,402.33 6,403.38 6,402.33 6,403.27 39,798.2K
12:11 6,402.80 6,402.80 6,401.67 6,401.80 23,292.9K
12:12 6,401.42 6,401.53 6,399.39 6,400.93 50,799.4K
12:13 6,401.57 6,401.57 6,398.92 6,400.47 61,792.8K
12:14 6,400.45 6,400.51 6,398.28 6,398.28 26,651.7K
12:15 6,398.21 6,398.26 6,395.24 6,397.21 142,488.8K
12:16 6,396.89 6,396.89 6,394.71 6,395.28 33,276.2K
12:17 6,395.00 6,395.37 6,393.29 6,393.44 34,397.0K
12:18 6,394.10 6,396.46 6,394.01 6,396.46 54,088.4K
12:19 6,396.68 6,396.81 6,392.55 6,393.17 43,852.4K
12:20 6,394.26 6,394.90 6,394.03 6,394.38 43,457.4K
12:21 6,394.94 6,396.37 6,394.61 6,396.37 48,364.6K
12:22 6,396.52 6,397.54 6,396.00 6,396.85 50,269.0K
12:23 6,396.41 6,397.54 6,395.86 6,395.86 31,111.1K
12:24 6,396.32 6,396.42 6,395.24 6,395.24 50,212.0K
12:25 6,395.49 6,397.46 6,395.26 6,397.46 33,987.5K
12:26 6,397.58 6,399.42 6,397.17 6,399.42 34,150.6K
12:27 6,398.85 6,400.49 6,397.72 6,400.49 65,339.9K
12:28 6,400.14 6,401.98 6,400.14 6,401.48 36,051.6K
12:29 6,401.96 6,401.96 6,399.72 6,400.01 41,721.1K
12:30 6,400.20 6,400.96 6,398.88 6,398.88 65,231.9K
12:31 6,398.53 6,398.53 6,397.53 6,397.53 22,117.5K
12:32 6,396.20 6,396.20 6,394.96 6,394.96 100,933.2K
12:33 6,395.04 6,395.04 6,392.40 6,393.00 58,249.1K
12:34 6,392.60 6,393.12 6,390.30 6,390.30 84,462.9K
12:35 6,390.31 6,392.71 6,389.65 6,392.71 27,405.1K
12:36 6,392.65 6,393.44 6,392.65 6,393.42 34,585.6K
12:37 6,393.11 6,393.11 6,391.42 6,391.92 62,119.7K
12:38 6,392.30 6,392.87 6,391.33 6,391.33 38,725.1K
12:39 6,391.12 6,391.99 6,391.12 6,391.25 20,536.8K
12:40 6,391.37 6,392.08 6,389.92 6,391.30 63,006.6K
12:41 6,391.68 6,392.22 6,390.75 6,390.75 38,179.5K
12:42 6,391.95 6,394.94 6,391.95 6,394.23 67,529.8K
12:43 6,393.69 6,394.79 6,392.83 6,393.78 20,720.5K
12:44 6,393.42 6,393.60 6,391.19 6,391.62 42,010.2K
12:45 6,391.79 6,393.94 6,391.79 6,393.94 43,917.4K
12:46 6,394.76 6,395.48 6,394.41 6,395.47 39,506.8K
12:47 6,396.18 6,397.48 6,396.18 6,397.29 45,204.0K
12:48 6,397.25 6,397.50 6,396.53 6,397.18 34,935.8K
12:49 6,397.87 6,398.03 6,396.60 6,397.14 37,074.7K
12:50 6,397.18 6,399.15 6,396.67 6,399.15 52,700.3K
12:51 6,398.84 6,400.65 6,398.84 6,400.60 57,120.4K
12:52 6,400.17 6,400.43 6,399.00 6,399.95 48,704.2K
12:53 6,400.35 6,400.35 6,398.32 6,398.58 51,473.4K
12:54 6,397.22 6,397.97 6,396.84 6,397.06 62,280.7K
12:55 6,396.34 6,396.48 6,395.90 6,396.48 23,521.3K
12:56 6,396.38 6,396.38 6,394.05 6,394.05 51,338.3K
12:57 6,394.20 6,395.05 6,393.76 6,394.71 33,277.7K
12:58 6,394.35 6,395.59 6,394.26 6,394.51 25,434.1K
12:59 6,394.26 6,394.30 6,393.78 6,394.17 34,623.4K
13:00 6,393.77 6,394.08 6,393.37 6,394.08 46,154.9K
13:01 6,393.80 6,393.80 6,390.09 6,391.76 40,862.8K
13:02 6,391.97 6,391.97 6,390.76 6,391.17 30,288.2K
13:03 6,391.14 6,392.11 6,390.20 6,391.40 43,803.7K
13:04 6,391.45 6,393.77 6,391.45 6,393.45 88,321.1K
13:05 6,392.81 6,394.15 6,391.42 6,391.95 60,209.3K
13:06 6,392.13 6,392.53 6,390.65 6,391.37 23,819.6K
13:07 6,391.40 6,391.53 6,389.01 6,389.76 24,166.1K
13:08 6,389.74 6,389.88 6,387.80 6,388.94 32,149.8K
13:09 6,389.05 6,390.47 6,389.05 6,389.68 54,412.2K
13:10 6,389.10 6,389.10 6,387.82 6,387.97 54,320.1K
13:11 6,387.75 6,389.15 6,387.75 6,389.15 41,030.2K
13:12 6,389.31 6,389.54 6,387.73 6,387.78 22,406.2K
13:13 6,388.32 6,389.78 6,387.88 6,387.88 53,106.1K
13:14 6,387.89 6,389.02 6,386.69 6,388.83 40,490.4K
13:15 6,389.48 6,389.55 6,388.66 6,389.27 22,732.9K
13:16 6,389.93 6,390.43 6,389.27 6,389.27 24,258.2K
13:17 6,389.11 6,389.71 6,387.58 6,388.73 23,064.9K
13:18 6,388.65 6,389.21 6,387.73 6,387.73 29,677.1K
13:19 6,387.80 6,387.85 6,386.39 6,386.78 21,291.8K
13:20 6,387.57 6,387.66 6,383.26 6,384.24 76,917.8K
13:21 6,383.81 6,385.27 6,383.63 6,384.35 104,679.5K
13:22 6,383.71 6,384.53 6,382.15 6,384.10 40,519.3K
13:23 6,384.50 6,384.73 6,382.96 6,384.00 57,503.4K
13:24 6,384.06 6,386.04 6,384.06 6,384.25 28,426.5K
13:25 6,383.08 6,383.08 6,381.04 6,382.59 97,328.7K
13:26 6,382.21 6,384.12 6,381.53 6,384.12 88,721.2K
13:27 6,384.44 6,385.46 6,383.84 6,384.79 36,271.1K
13:28 6,385.25 6,385.72 6,384.15 6,385.47 18,957.6K
13:29 6,385.38 6,385.88 6,384.77 6,384.77 22,525.0K
13:30 6,384.35 6,384.35 6,380.71 6,381.85 46,591.0K
13:31 6,382.02 6,382.98 6,382.02 6,382.11 13,085.7K
13:32 6,381.69 6,381.80 6,380.21 6,380.36 59,816.3K
13:33 6,379.69 6,379.91 6,378.88 6,378.88 52,442.6K
13:34 6,378.81 6,378.81 6,376.08 6,376.37 68,482.9K
13:35 6,376.18 6,376.37 6,371.28 6,372.07 240,482.9K
13:36 6,371.40 6,371.40 6,368.66 6,368.97 120,899.2K
13:37 6,368.50 6,370.38 6,368.37 6,370.22 115,949.1K
13:38 6,369.78 6,370.14 6,369.39 6,370.12 69,935.5K
13:39 6,370.51 6,371.00 6,368.92 6,368.92 60,000.1K
13:40 6,368.35 6,372.15 6,368.35 6,372.15 72,899.9K
13:41 6,373.17 6,374.43 6,372.91 6,372.91 67,727.6K
13:42 6,373.62 6,376.00 6,373.59 6,374.50 57,211.8K
13:43 6,374.29 6,374.29 6,372.07 6,372.17 43,639.5K
13:44 6,372.14 6,372.91 6,371.34 6,372.36 45,334.6K
13:45 6,373.27 6,373.27 6,369.36 6,370.27 65,488.7K
13:46 6,369.00 6,369.62 6,368.52 6,369.60 35,941.8K
13:47 6,368.53 6,369.76 6,368.28 6,369.76 29,265.4K
13:48 6,369.75 6,369.75 6,368.44 6,368.84 33,815.5K
13:49 6,369.14 6,371.25 6,369.01 6,370.85 48,608.3K
13:50 6,372.20 6,374.38 6,372.20 6,374.38 81,009.4K
13:51 6,374.64 6,374.64 6,372.37 6,373.75 39,070.4K
13:52 6,373.64 6,374.93 6,372.29 6,374.91 18,012.2K
13:53 6,375.24 6,375.92 6,374.02 6,374.89 38,208.2K
13:54 6,374.65 6,374.65 6,373.95 6,374.65 44,340.6K
13:55 6,374.58 6,376.61 6,373.99 6,376.61 49,697.4K
13:56 6,376.14 6,377.55 6,375.47 6,375.47 27,514.0K
13:57 6,375.43 6,376.72 6,374.84 6,374.84 53,417.3K
13:58 6,375.22 6,375.52 6,374.60 6,374.60 22,632.8K
13:59 6,375.80 6,375.80 6,374.58 6,374.67 19,343.1K
14:00 6,374.87 6,375.70 6,374.48 6,375.54 28,649.3K
14:01 6,375.61 6,377.70 6,375.44 6,377.70 63,268.7K
14:02 6,377.57 6,379.21 6,377.25 6,379.21 29,799.8K
14:03 6,378.99 6,380.68 6,378.59 6,380.68 20,871.4K
14:04 6,380.22 6,383.43 6,380.22 6,383.06 43,906.5K
14:05 6,381.55 6,381.55 6,378.91 6,378.91 34,329.7K
14:06 6,379.27 6,379.85 6,376.51 6,376.51 28,337.8K
14:07 6,376.13 6,376.13 6,374.77 6,376.07 25,982.7K
14:08 6,375.98 6,377.11 6,375.89 6,377.06 27,994.5K
14:09 6,377.58 6,377.90 6,377.44 6,377.72 11,024.5K
14:10 6,377.70 6,378.66 6,377.69 6,377.87 23,275.6K
14:11 6,377.91 6,378.17 6,376.74 6,376.74 18,432.2K
14:12 6,377.58 6,379.09 6,377.46 6,379.09 43,515.5K
14:13 6,379.50 6,380.72 6,379.26 6,380.72 44,994.5K
14:14 6,380.18 6,381.25 6,380.12 6,380.94 26,988.4K
14:15 6,380.88 6,381.38 6,379.17 6,380.35 23,848.3K
14:16 6,380.04 6,380.40 6,377.73 6,377.73 59,698.0K
14:17 6,378.11 6,378.16 6,376.94 6,376.94 38,864.3K
14:18 6,377.30 6,378.24 6,376.63 6,377.19 33,949.8K
14:19 6,377.39 6,377.54 6,376.39 6,376.85 43,360.2K
14:20 6,376.48 6,376.59 6,374.69 6,374.69 28,819.1K
14:21 6,374.59 6,374.59 6,371.37 6,371.37 51,220.5K
14:22 6,371.87 6,372.06 6,370.05 6,370.05 58,875.7K
14:23 6,370.40 6,370.41 6,369.21 6,369.21 40,765.4K
14:24 6,369.65 6,371.92 6,369.41 6,371.88 23,581.8K
14:25 6,371.79 6,372.35 6,370.86 6,370.86 39,971.0K
14:26 6,371.04 6,372.41 6,370.99 6,372.18 27,144.0K
14:27 6,372.06 6,373.42 6,371.97 6,373.08 32,991.1K
14:28 6,373.30 6,373.50 6,372.27 6,372.27 29,859.1K
14:29 6,371.74 6,371.74 6,369.81 6,371.22 26,467.4K
14:30 6,371.21 6,372.29 6,370.50 6,370.50 13,126.2K
14:31 6,371.34 6,372.68 6,371.01 6,372.47 27,685.6K
14:32 6,374.04 6,374.04 6,370.04 6,370.04 31,480.5K
14:33 6,370.06 6,370.41 6,369.51 6,369.51 18,150.4K
14:34 6,369.76 6,370.49 6,367.29 6,367.70 48,293.9K
14:35 6,367.71 6,367.98 6,366.72 6,366.85 38,558.9K
14:36 6,366.53 6,367.04 6,366.16 6,367.04 31,691.3K
14:37 6,366.54 6,367.06 6,366.16 6,366.86 39,043.4K
14:38 6,366.84 6,367.47 6,366.04 6,366.04 28,278.7K
14:39 6,366.50 6,368.36 6,365.77 6,368.36 48,299.2K
14:40 6,367.69 6,368.06 6,367.48 6,368.01 22,111.3K
14:41 6,367.75 6,370.38 6,367.09 6,369.37 131,422.3K
14:42 6,370.49 6,371.59 6,369.83 6,370.03 45,267.3K
14:43 6,368.03 6,368.19 6,366.46 6,368.19 43,594.3K
14:44 6,368.99 6,369.88 6,368.48 6,368.96 22,010.1K
14:45 6,369.54 6,370.24 6,368.89 6,370.24 23,824.2K
14:46 6,370.20 6,370.39 6,368.84 6,368.84 52,697.9K
14:47 6,368.90 6,370.75 6,368.90 6,370.75 43,109.7K
14:48 6,369.69 6,369.69 6,365.50 6,365.50 76,262.7K
14:49 6,365.22 6,365.22 6,362.15 6,362.15 110,980.2K
14:50 6,361.94 6,364.89 6,361.90 6,364.89 51,012.7K
14:51 6,363.87 6,364.33 6,360.89 6,360.89 95,065.6K
14:52 6,361.31 6,362.31 6,360.28 6,360.28 125,236.2K
14:53 6,360.68 6,360.90 6,359.56 6,360.14 126,839.3K
14:54 6,360.94 6,360.94 6,358.73 6,359.15 53,223.5K
14:55 6,358.98 6,358.98 6,357.18 6,357.57 159,559.6K
14:56 6,357.67 6,357.67 6,354.33 6,355.28 109,178.8K
14:57 6,355.11 6,360.93 6,355.11 6,360.93 103,403.7K
14:58 6,360.81 6,366.39 6,360.81 6,363.90 81,754.2K
14:59 6,362.30 6,362.30 6,359.48 6,360.21 40,516.4K
15:00 6,360.47 6,383.95 6,355.48 6,383.95 788,695.7K
15:01 6,385.03 6,385.03 6,366.85 6,374.88 371,013.0K
15:02 6,371.83 6,372.94 6,364.98 6,364.98 438,906.4K
15:03 6,362.28 6,373.00 6,361.63 6,369.10 286,275.8K
15:04 6,368.52 6,368.78 6,360.28 6,360.28 306,137.4K
15:05 6,356.55 6,356.55 6,349.66 6,351.22 686,348.7K
15:06 6,350.83 6,356.92 6,350.77 6,353.62 327,188.3K
15:07 6,356.62 6,356.62 6,347.66 6,352.06 308,324.4K
15:08 6,351.13 6,351.13 6,347.20 6,349.03 400,232.1K
15:09 6,350.34 6,350.94 6,348.09 6,348.75 254,831.9K
15:10 6,348.24 6,348.24 6,342.24 6,343.90 354,624.0K
15:11 6,344.09 6,350.09 6,341.71 6,350.09 530,833.7K
15:12 6,349.03 6,349.03 6,342.44 6,343.09 369,429.5K
15:13 6,342.05 6,346.93 6,341.59 6,345.46 339,940.8K
15:14 6,346.12 6,348.58 6,345.07 6,348.58 239,243.0K
15:15 6,346.52 6,346.52 6,340.68 6,340.68 442,977.3K
15:16 6,342.81 6,349.87 6,342.56 6,349.33 406,672.4K
15:17 6,351.01 6,351.58 6,345.31 6,345.31 312,300.6K
15:18 6,345.28 6,345.78 6,341.67 6,341.67 390,717.3K
15:19 6,341.02 6,343.84 6,341.02 6,341.08 324,211.4K
15:20 6,340.65 6,340.65 6,336.02 6,339.10 280,051.7K
15:21 6,338.36 6,340.89 6,336.68 6,337.33 339,879.7K
15:22 6,337.33 6,338.56 6,336.39 6,336.56 335,852.4K
15:23 6,334.63 6,337.60 6,330.82 6,330.82 555,119.6K
15:24 6,330.69 6,330.69 6,327.59 6,327.59 315,378.3K
15:25 6,329.03 6,329.03 6,323.88 6,323.88 433,549.8K
15:26 6,323.14 6,323.49 6,319.49 6,319.49 574,193.9K
15:27 6,318.89 6,319.85 6,316.48 6,317.61 405,149.6K
15:28 6,316.60 6,316.60 6,312.59 6,313.74 331,088.1K
15:29 6,313.36 6,316.65 6,312.38 6,312.38 496,387.6K
15:30 6,311.47 6,311.47 6,305.55 6,306.67 459,962.3K
15:31 6,306.61 6,316.99 6,306.61 6,316.99 478,673.9K
15:32 6,318.33 6,321.67 6,312.21 6,312.21 605,987.7K
15:33 6,312.43 6,316.14 6,310.69 6,314.92 262,806.1K
15:34 6,314.24 6,317.73 6,314.24 6,317.48 257,715.8K
15:35 6,315.73 6,315.73 6,304.94 6,307.08 526,337.5K
15:36 6,306.10 6,313.13 6,306.10 6,313.13 309,506.3K
15:37 6,315.85 6,324.31 6,315.85 6,324.31 292,588.8K
15:38 6,327.74 6,330.44 6,323.71 6,324.63 546,749.5K
15:39 6,322.63 6,325.08 6,321.13 6,325.08 282,229.5K
15:40 6,324.67 6,324.67 6,318.06 6,318.97 203,027.0K
15:41 6,320.57 6,321.47 6,317.15 6,317.15 460,327.2K
15:42 6,315.75 6,321.75 6,315.44 6,321.02 315,428.3K
15:43 6,321.54 6,321.54 6,316.87 6,316.87 198,808.7K
15:44 6,314.16 6,314.16 6,311.58 6,312.68 454,890.5K
15:45 6,311.53 6,311.94 6,308.02 6,308.02 310,288.7K
15:46 6,307.74 6,313.13 6,307.74 6,309.79 283,507.9K
15:47 6,309.08 6,325.94 6,309.08 6,325.94 315,789.6K
15:48 6,327.23 6,330.21 6,325.35 6,328.61 333,038.3K
15:49 6,327.50 6,333.49 6,327.45 6,333.17 309,118.0K
15:50 6,335.37 6,335.37 6,332.12 6,333.15 352,174.8K
15:51 6,331.27 6,345.88 6,330.34 6,345.88 614,054.1K
15:52 6,346.22 6,363.75 6,346.22 6,363.75 1,169,393.5K
15:53 6,362.98 6,370.10 6,362.98 6,366.50 929,285.4K
15:54 6,366.66 6,366.66 6,353.89 6,356.10 523,082.5K
15:55 6,355.91 6,364.01 6,355.25 6,355.25 375,288.3K
15:56 6,354.38 6,354.38 6,343.60 6,343.60 407,851.0K
15:57 6,343.75 6,351.30 6,343.52 6,349.56 238,479.5K
15:58 6,348.87 6,348.87 6,339.82 6,340.66 395,208.2K
15:59 6,341.99 6,343.56 6,336.87 6,339.83 361,728.3K
16:00 6,343.22 6,350.48 6,339.76 6,350.48 97,311.2K
16:01 6,351.96 6,353.41 6,348.44 6,352.03 106,395.3K
16:02 6,352.13 6,355.31 6,351.51 6,354.56 120,342.1K
16:03 6,354.77 6,355.23 6,351.69 6,351.69 56,288.0K
16:04 6,351.66 6,353.83 6,350.55 6,353.83 57,961.4K
16:05 6,353.57 6,354.91 6,353.57 6,354.50 75,456.9K
16:06 6,354.16 6,354.55 6,352.67 6,352.67 44,469.5K
16:07 6,352.28 6,352.88 6,351.04 6,352.88 44,974.5K
16:08 6,352.77 6,353.81 6,352.69 6,353.38 38,459.8K
16:09 6,353.51 6,355.62 6,353.51 6,354.99 49,071.8K
16:10 6,354.34 6,354.96 6,353.98 6,354.78 32,411.3K
16:11 6,355.91 6,360.33 6,355.37 6,358.60 97,112.0K
16:12 6,360.06 6,365.40 6,360.06 6,364.60 177,306.1K
16:13 6,364.79 6,366.68 6,364.46 6,366.68 85,509.2K
16:14 6,368.58 6,368.60 6,367.57 6,368.39 79,249.8K
16:15 6,368.15 6,368.90 6,365.90 6,365.90 143,477.4K
16:16 6,366.13 6,368.55 6,365.31 6,368.53 52,869.9K
16:17 6,369.58 6,373.79 6,369.53 6,373.79 202,756.7K
16:18 6,373.62 6,382.16 6,373.62 6,381.98 501,600.5K
16:19 6,382.02 6,382.14 6,379.46 6,382.14 127,955.8K
16:20 6,381.71 6,383.89 6,381.71 6,383.65 182,337.8K
16:21 6,383.41 6,385.33 6,381.75 6,381.75 153,793.2K
16:22 6,379.68 6,379.68 6,374.92 6,374.92 156,504.5K
16:23 6,376.20 6,376.59 6,372.63 6,372.63 82,072.2K
16:24 6,372.36 6,375.27 6,372.36 6,375.20 87,092.8K
16:25 6,373.92 6,375.55 6,373.01 6,375.46 63,333.2K
16:26 6,374.55 6,377.68 6,374.42 6,377.29 90,979.9K
16:27 6,376.88 6,381.84 6,376.88 6,381.84 179,594.9K
16:28 6,381.91 6,382.88 6,381.45 6,382.74 144,594.0K
16:29 6,382.76 6,384.08 6,382.76 6,383.83 79,117.3K
16:30 6,383.87 6,383.87 6,382.43 6,382.84 97,027.6K
16:31 6,383.68 6,384.58 6,383.34 6,384.58 130,984.0K
16:32 6,384.62 6,384.62 6,383.00 6,383.78 39,150.7K
16:33 6,383.88 6,384.12 6,382.73 6,382.73 55,617.2K
16:34 6,382.41 6,386.31 6,381.98 6,386.31 170,348.6K
16:35 6,385.71 6,386.78 6,385.71 6,386.23 59,700.8K
16:36 6,386.40 6,387.02 6,385.10 6,385.39 130,534.4K
16:37 6,384.83 6,386.97 6,384.83 6,386.41 86,972.7K
16:38 6,385.13 6,386.88 6,384.77 6,386.88 83,856.1K
16:39 6,386.20 6,386.63 6,385.90 6,386.61 99,642.0K
16:40 6,388.04 6,388.97 6,387.97 6,388.28 140,981.3K
16:41 6,388.77 6,389.10 6,384.88 6,384.89 85,527.9K
16:42 6,385.67 6,387.23 6,385.38 6,386.45 109,865.1K
16:43 6,386.49 6,387.54 6,386.24 6,387.54 78,377.9K
16:44 6,386.76 6,386.76 6,382.43 6,382.43 197,694.2K
16:45 6,381.75 6,384.70 6,381.46 6,384.45 57,663.0K
16:46 6,384.08 6,384.48 6,382.71 6,382.87 41,932.2K
16:47 6,383.53 6,384.71 6,383.53 6,384.70 60,846.5K
16:48 6,384.38 6,386.25 6,384.38 6,386.25 58,584.1K
16:49 6,385.94 6,386.67 6,385.06 6,386.33 160,230.5K
16:50 6,386.56 6,387.85 6,386.56 6,387.48 68,193.7K
16:51 6,386.22 6,386.91 6,384.76 6,386.45 96,879.5K
16:52 6,385.62 6,386.08 6,384.70 6,385.79 64,069.1K
16:53 6,385.77 6,385.77 6,385.07 6,385.07 34,997.9K
16:54 6,385.48 6,385.64 6,384.50 6,385.33 55,309.7K
16:55 6,385.02 6,385.73 6,384.06 6,384.06 41,740.0K
16:56 6,384.50 6,384.50 6,380.64 6,380.64 71,208.3K
16:57 6,379.63 6,379.98 6,378.72 6,378.72 74,815.6K
16:58 6,378.09 6,382.95 6,377.56 6,382.95 69,472.3K
16:59 6,383.39 6,383.67 6,382.27 6,382.86 53,918.9K
17:00 6,383.82 6,384.46 6,382.81 6,382.81 56,425.4K
17:01 6,382.87 6,383.09 6,381.17 6,382.09 31,707.8K
17:02 6,380.85 6,380.88 6,379.23 6,380.27 36,044.2K
17:03 6,379.92 6,382.98 6,379.92 6,382.05 34,732.4K
17:04 6,381.73 6,388.94 6,381.51 6,388.21 128,903.1K
17:05 6,388.48 6,390.49 6,387.82 6,390.49 180,696.0K
17:06 6,392.78 6,393.37 6,390.25 6,391.73 219,297.6K
17:07 6,391.00 6,392.16 6,391.00 6,392.16 173,114.5K
17:08 6,391.43 6,391.95 6,390.04 6,390.04 64,339.4K
17:09 6,389.58 6,392.91 6,389.58 6,392.64 57,885.5K
17:10 6,391.95 6,393.18 6,391.66 6,393.18 48,827.8K
17:11 6,392.63 6,393.89 6,391.31 6,391.31 51,645.0K
17:12 6,391.38 6,391.93 6,389.70 6,390.14 84,766.0K
17:13 6,389.25 6,389.25 6,387.65 6,388.88 89,786.7K
17:14 6,387.92 6,389.51 6,386.67 6,386.87 88,138.6K
17:15 6,387.08 6,389.22 6,387.08 6,388.56 52,823.1K
17:16 6,387.32 6,389.26 6,387.32 6,387.77 39,112.1K
17:17 6,389.02 6,389.65 6,388.03 6,388.03 73,940.5K
17:18 6,387.09 6,389.55 6,387.09 6,389.55 108,029.6K
17:19 6,388.99 6,389.92 6,388.84 6,389.11 85,826.7K
17:20 6,389.37 6,389.37 6,388.73 6,388.73 81,464.8K
17:21 6,388.10 6,388.24 6,387.35 6,387.38 50,777.7K
17:22 6,386.79 6,386.79 6,385.12 6,385.12 86,367.9K
17:23 6,384.45 6,384.45 6,382.48 6,383.82 114,639.1K
17:24 6,382.93 6,384.07 6,382.77 6,383.77 95,345.5K
17:25 6,385.05 6,385.86 6,384.82 6,385.71 67,504.7K
17:26 6,386.04 6,386.43 6,384.04 6,384.04 116,830.1K
17:27 6,383.76 6,386.54 6,383.76 6,385.08 107,638.6K
17:28 6,384.62 6,389.78 6,384.62 6,387.83 102,421.6K
17:29 6,389.21 6,390.91 6,389.09 6,390.02 129,318.1K
17:30 6,389.89 6,392.32 6,389.89 6,391.14 109,059.5K
17:31 6,391.34 6,392.37 6,389.91 6,392.14 66,603.0K
17:32 6,392.51 6,395.05 6,392.18 6,394.26 108,342.8K
17:33 6,395.06 6,395.84 6,392.65 6,393.11 138,343.0K
17:34 6,393.79 6,395.24 6,393.35 6,394.38 84,183.6K
17:35 6,394.97 6,395.34 6,393.79 6,395.34 94,977.7K
17:36 6,395.64 6,398.00 6,395.64 6,397.09 96,602.6K
17:37 6,397.46 6,397.46 6,396.23 6,396.54 100,047.4K
17:38 6,397.02 6,398.41 6,396.90 6,397.55 87,643.6K
17:39 6,396.78 6,396.78 6,395.95 6,396.42 60,105.0K
17:40 6,396.30 6,396.30 6,395.00 6,395.10 69,513.5K
17:41 6,395.18 6,395.18 6,392.29 6,392.75 88,454.1K
17:42 6,393.59 6,393.78 6,392.77 6,392.80 85,929.7K
17:43 6,392.92 6,394.44 6,392.92 6,393.61 52,869.4K
17:44 6,394.97 6,395.21 6,393.86 6,394.52 107,957.4K
17:45 6,394.72 6,395.02 6,393.87 6,394.67 85,306.4K
17:46 6,394.78 6,396.47 6,394.68 6,394.68 117,270.2K
17:47 6,395.17 6,396.00 6,395.00 6,395.68 65,841.1K
17:48 6,395.45 6,398.26 6,395.40 6,398.26 88,351.1K
17:49 6,398.82 6,399.31 6,398.35 6,399.14 65,026.4K
17:50 6,399.56 6,399.69 6,399.28 6,399.61 138,721.2K
17:51 6,399.56 6,404.84 6,399.56 6,404.08 216,462.7K
17:52 6,403.81 6,404.54 6,403.75 6,404.54 81,817.1K
17:53 6,405.93 6,406.55 6,404.83 6,405.32 142,663.9K
17:54 6,404.76 6,404.99 6,403.59 6,404.13 70,625.1K
17:55 6,404.50 6,406.42 6,404.50 6,406.06 92,773.4K
17:56 6,406.84 6,407.51 6,406.30 6,406.92 93,080.3K
17:57 6,407.12 6,407.82 6,406.29 6,407.69 103,643.4K
17:58 6,406.86 6,407.93 6,406.86 6,407.68 191,843.8K
17:59 6,407.59 6,409.09 6,406.87 6,406.87 141,874.2K
18:00 6,407.62 6,407.68 6,405.04 6,405.04 109,538.6K
18:01 6,404.88 6,404.88 6,402.79 6,403.05 65,030.6K
18:02 6,402.71 6,406.07 6,402.16 6,403.43 116,558.3K
18:03 6,401.99 6,402.38 6,401.41 6,401.41 110,450.5K
18:04 6,401.90 6,401.90 6,400.03 6,400.62 79,910.6K
18:05 6,398.59 6,398.59 6,396.06 6,396.34 96,266.2K
18:06 6,395.95 6,397.34 6,394.97 6,396.44 80,512.1K
18:07 6,397.22 6,397.22 6,395.79 6,395.83 56,314.1K
18:08 6,396.23 6,397.87 6,395.71 6,395.95 63,898.3K
18:09 6,395.38 6,398.23 6,395.38 6,397.41 88,986.8K
18:10 6,397.64 6,398.54 6,397.57 6,397.92 71,607.3K
18:11 6,397.64 6,397.99 6,395.71 6,397.79 84,354.9K
18:12 6,398.39 6,398.47 6,396.91 6,396.91 35,398.8K
18:13 6,398.02 6,400.02 6,397.98 6,399.70 52,247.8K
18:14 6,398.44 6,401.21 6,398.44 6,400.99 79,489.5K
18:15 6,401.82 6,403.13 6,398.93 6,398.93 88,670.3K
18:16 6,401.92 6,403.10 6,401.56 6,403.06 75,915.7K
18:17 6,403.29 6,403.35 6,401.20 6,401.20 58,128.4K
18:18 6,400.30 6,400.37 6,399.42 6,399.45 55,189.3K
18:19 6,399.23 6,400.90 6,398.52 6,400.40 43,214.8K
18:20 6,400.51 6,400.74 6,399.55 6,399.96 60,430.0K
18:21 6,398.69 6,399.81 6,397.93 6,398.50 54,121.8K
18:22 6,397.89 6,398.30 6,397.33 6,397.73 60,311.1K
18:23 6,397.70 6,401.31 6,396.78 6,400.82 146,421.7K
18:24 6,402.04 6,402.14 6,400.58 6,400.58 99,933.8K
18:25 6,400.66 6,401.83 6,400.66 6,400.72 77,554.8K
18:26 6,400.12 6,400.12 6,398.14 6,398.14 37,583.9K
18:27 6,397.18 6,399.32 6,396.74 6,398.16 77,326.2K
18:28 6,396.62 6,397.17 6,396.09 6,396.92 42,185.3K
18:29 6,396.43 6,396.43 6,394.20 6,394.24 43,381.9K
18:30 6,392.67 6,392.67 6,391.02 6,391.02 63,378.0K
18:31 6,390.30 6,390.30 6,387.27 6,387.27 83,456.0K
18:32 6,387.61 6,388.41 6,386.03 6,388.41 134,967.2K
18:33 6,388.34 6,390.67 6,387.11 6,389.16 69,037.9K
18:34 6,388.37 6,388.37 6,385.92 6,385.92 54,294.3K
18:35 6,385.71 6,386.30 6,383.66 6,383.66 119,151.8K
18:36 6,383.46 6,384.66 6,382.87 6,382.92 119,707.4K
18:37 6,383.17 6,384.46 6,382.54 6,383.62 62,194.9K
18:38 6,384.36 6,386.82 6,384.25 6,386.09 54,850.9K
18:39 6,386.75 6,387.96 6,386.26 6,386.79 44,696.9K
18:40 6,386.45 6,386.45 6,386.45 6,386.45 534.4K
18:51 6,388.17 6,388.17 6,388.17 6,388.17 373,655.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible