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 6,386.27 6,391.86 6,386.27 6,389.89 25,776.6K
09:51 6,390.47 6,391.80 6,390.26 6,391.63 31,809.7K
09:52 6,391.76 6,393.85 6,391.76 6,393.15 30,372.8K
09:53 6,393.21 6,394.51 6,392.47 6,394.51 19,787.6K
09:54 6,393.81 6,395.40 6,393.81 6,395.01 59,875.9K
09:55 6,395.08 6,396.10 6,393.94 6,394.17 38,778.1K
09:56 6,394.46 6,395.94 6,392.61 6,395.68 53,072.6K
09:57 6,396.44 6,399.25 6,396.44 6,397.86 39,158.6K
09:58 6,398.88 6,400.97 6,397.91 6,400.97 62,903.3K
09:59 6,401.34 6,401.41 6,397.84 6,397.84 62,013.0K
10:00 6,398.05 6,398.67 6,391.16 6,398.67 87,874.7K
10:01 6,399.46 6,400.88 6,397.51 6,400.88 47,937.2K
10:02 6,401.66 6,404.31 6,401.41 6,404.31 76,452.6K
10:03 6,403.71 6,404.87 6,402.94 6,402.94 201,823.9K
10:04 6,402.42 6,406.09 6,402.30 6,406.09 166,455.9K
10:05 6,405.85 6,407.93 6,405.85 6,407.89 86,262.6K
10:06 6,408.48 6,408.94 6,404.66 6,404.66 116,343.6K
10:07 6,403.82 6,405.94 6,403.00 6,405.20 136,261.5K
10:08 6,403.18 6,407.98 6,403.18 6,405.52 182,201.9K
10:09 6,406.49 6,408.30 6,406.39 6,408.30 76,028.1K
10:10 6,408.33 6,408.60 6,407.43 6,408.02 64,838.6K
10:11 6,407.63 6,407.63 6,406.04 6,406.04 111,566.8K
10:12 6,406.33 6,409.89 6,405.40 6,408.98 44,837.1K
10:13 6,409.01 6,409.01 6,407.48 6,407.48 78,739.8K
10:14 6,406.67 6,406.67 6,402.09 6,404.23 105,815.7K
10:15 6,403.88 6,407.15 6,403.63 6,406.50 53,218.0K
10:16 6,406.09 6,406.62 6,404.51 6,404.90 28,228.7K
10:17 6,404.23 6,404.23 6,401.30 6,401.30 63,776.3K
10:18 6,400.58 6,401.04 6,397.03 6,397.15 91,979.9K
10:19 6,396.48 6,397.86 6,396.48 6,397.21 60,720.1K
10:20 6,397.16 6,399.10 6,397.16 6,398.67 57,658.2K
10:21 6,397.74 6,397.74 6,394.75 6,395.63 31,201.1K
10:22 6,395.57 6,396.03 6,394.38 6,395.75 43,083.5K
10:23 6,397.55 6,402.37 6,397.44 6,402.18 76,047.6K
10:24 6,400.65 6,400.65 6,399.68 6,399.89 29,568.3K
10:25 6,399.77 6,401.88 6,399.77 6,401.88 15,233.5K
10:26 6,401.63 6,401.86 6,401.04 6,401.08 19,951.0K
10:27 6,400.39 6,401.24 6,400.39 6,400.42 51,465.8K
10:28 6,400.50 6,401.89 6,400.28 6,401.89 34,836.4K
10:29 6,401.45 6,402.08 6,401.08 6,402.08 32,078.8K
10:30 6,401.91 6,401.91 6,400.43 6,400.88 56,954.3K
10:31 6,399.96 6,399.96 6,397.43 6,398.33 82,450.0K
10:32 6,398.19 6,398.19 6,397.11 6,397.50 36,243.8K
10:33 6,397.86 6,398.41 6,397.01 6,397.83 31,074.5K
10:34 6,397.48 6,397.48 6,394.33 6,394.33 48,141.8K
10:35 6,393.49 6,394.08 6,393.18 6,394.08 45,117.9K
10:36 6,394.82 6,394.82 6,393.38 6,394.05 30,588.3K
10:37 6,393.72 6,396.72 6,393.72 6,396.72 48,795.7K
10:38 6,396.64 6,396.70 6,394.59 6,394.79 33,245.6K
10:39 6,395.33 6,395.33 6,394.49 6,394.93 39,968.8K
10:40 6,394.67 6,394.78 6,392.85 6,392.85 44,079.9K
10:41 6,392.75 6,393.35 6,392.69 6,393.13 54,225.2K
10:42 6,392.70 6,392.85 6,391.55 6,392.71 76,710.3K
10:43 6,393.98 6,394.29 6,392.46 6,392.99 60,102.2K
10:44 6,392.83 6,393.86 6,392.83 6,393.16 23,069.7K
10:45 6,393.17 6,394.19 6,392.38 6,394.19 37,716.3K
10:46 6,394.35 6,395.10 6,394.35 6,395.10 39,728.7K
10:47 6,396.30 6,397.68 6,396.30 6,396.69 53,697.6K
10:48 6,396.54 6,396.84 6,395.58 6,395.58 66,795.9K
10:49 6,395.89 6,396.91 6,395.89 6,396.91 47,656.4K
10:50 6,396.18 6,397.33 6,396.08 6,397.33 27,014.5K
10:51 6,397.35 6,397.51 6,396.00 6,396.00 32,192.5K
10:52 6,396.10 6,397.25 6,396.10 6,397.13 34,798.9K
10:53 6,397.74 6,399.55 6,397.74 6,398.73 139,467.3K
10:54 6,398.90 6,400.78 6,398.90 6,400.41 62,513.5K
10:55 6,399.89 6,399.89 6,397.46 6,399.35 77,647.5K
10:56 6,399.60 6,399.83 6,399.16 6,399.16 90,549.0K
10:57 6,399.72 6,401.44 6,399.21 6,401.44 168,469.3K
10:58 6,400.97 6,402.99 6,400.64 6,402.99 54,858.5K
10:59 6,402.90 6,405.27 6,402.90 6,405.27 105,669.9K
11:00 6,405.59 6,406.37 6,405.53 6,405.96 129,611.5K
11:01 6,406.07 6,406.07 6,404.37 6,405.29 44,270.4K
11:02 6,403.74 6,404.85 6,403.73 6,404.09 193,814.2K
11:03 6,403.78 6,404.66 6,403.44 6,403.57 43,857.8K
11:04 6,403.71 6,404.00 6,403.12 6,403.51 85,973.6K
11:05 6,403.23 6,404.23 6,402.82 6,403.77 103,751.8K
11:06 6,404.46 6,406.17 6,404.18 6,405.40 76,831.9K
11:07 6,405.39 6,406.77 6,405.17 6,406.77 116,187.4K
11:08 6,407.15 6,410.25 6,407.15 6,410.25 124,984.3K
11:09 6,409.93 6,412.32 6,409.71 6,411.49 163,968.7K
11:10 6,412.21 6,413.85 6,412.02 6,413.61 105,267.6K
11:11 6,413.06 6,413.10 6,410.36 6,410.75 85,576.8K
11:12 6,410.60 6,411.43 6,410.60 6,410.87 38,831.7K
11:13 6,410.57 6,412.99 6,410.57 6,412.57 55,496.9K
11:14 6,413.59 6,414.42 6,413.31 6,413.49 107,863.0K
11:15 6,413.97 6,413.97 6,412.68 6,412.96 46,012.5K
11:16 6,412.81 6,414.07 6,412.81 6,413.83 54,599.1K
11:17 6,413.98 6,414.39 6,412.93 6,412.93 55,961.8K
11:18 6,412.85 6,414.46 6,412.15 6,413.67 75,076.3K
11:19 6,413.78 6,414.66 6,413.72 6,413.72 111,308.0K
11:20 6,413.61 6,414.91 6,413.61 6,414.30 113,392.8K
11:21 6,414.60 6,415.69 6,414.47 6,415.46 99,487.7K
11:22 6,415.79 6,416.52 6,415.59 6,415.64 71,101.6K
11:23 6,415.58 6,415.58 6,413.79 6,413.79 133,123.6K
11:24 6,412.55 6,412.77 6,411.75 6,412.18 95,231.6K
11:25 6,412.73 6,413.41 6,412.22 6,412.95 59,873.9K
11:26 6,413.13 6,413.23 6,411.58 6,411.74 63,881.0K
11:27 6,409.33 6,410.47 6,409.01 6,409.39 105,265.5K
11:28 6,409.50 6,410.02 6,407.12 6,407.64 102,104.7K
11:29 6,408.17 6,408.51 6,407.70 6,408.51 61,434.5K
11:30 6,408.47 6,408.79 6,407.12 6,407.12 98,907.4K
11:31 6,406.73 6,408.36 6,406.21 6,407.99 67,631.4K
11:32 6,408.35 6,411.16 6,408.13 6,411.16 57,256.0K
11:33 6,410.07 6,411.57 6,409.80 6,411.51 97,458.8K
11:34 6,411.13 6,411.45 6,410.38 6,410.82 60,879.5K
11:35 6,411.83 6,412.16 6,410.77 6,410.77 73,157.0K
11:36 6,410.57 6,411.72 6,410.08 6,411.68 68,465.6K
11:37 6,411.12 6,411.74 6,409.42 6,409.42 50,116.8K
11:38 6,410.07 6,410.11 6,409.45 6,409.85 89,653.6K
11:39 6,410.05 6,412.92 6,410.05 6,412.92 124,705.4K
11:40 6,413.00 6,413.64 6,412.41 6,412.79 122,563.4K
11:41 6,412.19 6,413.17 6,412.09 6,413.17 62,227.6K
11:42 6,413.53 6,416.14 6,413.53 6,415.96 178,770.8K
11:43 6,415.63 6,415.63 6,414.35 6,414.38 161,423.9K
11:44 6,414.93 6,414.93 6,413.13 6,413.13 70,012.0K
11:45 6,413.61 6,416.08 6,413.61 6,416.04 118,471.7K
11:46 6,415.15 6,416.60 6,415.15 6,416.35 93,040.4K
11:47 6,416.44 6,417.50 6,416.00 6,416.75 140,176.9K
11:48 6,416.76 6,417.89 6,414.89 6,414.89 127,243.0K
11:49 6,414.88 6,415.04 6,414.25 6,414.35 79,811.2K
11:50 6,414.39 6,414.99 6,414.36 6,414.92 117,098.3K
11:51 6,414.62 6,415.05 6,413.28 6,413.71 103,678.9K
11:52 6,413.59 6,414.16 6,411.28 6,412.10 104,385.1K
11:53 6,411.66 6,412.27 6,411.32 6,412.27 59,223.7K
11:54 6,412.26 6,413.89 6,412.26 6,412.70 54,863.4K
11:55 6,412.68 6,412.73 6,411.53 6,411.73 56,603.3K
11:56 6,411.96 6,411.96 6,408.20 6,408.40 169,412.3K
11:57 6,409.05 6,411.39 6,409.05 6,410.63 63,151.7K
11:58 6,410.59 6,410.59 6,409.89 6,409.89 56,248.3K
11:59 6,410.17 6,410.47 6,408.71 6,409.21 42,264.4K
12:00 6,409.51 6,410.03 6,408.25 6,408.78 68,727.0K
12:01 6,408.21 6,408.51 6,407.80 6,408.03 54,138.8K
12:02 6,407.15 6,407.18 6,403.62 6,403.62 75,036.1K
12:03 6,402.11 6,402.18 6,399.50 6,399.64 150,441.4K
12:04 6,399.90 6,402.06 6,399.90 6,401.97 58,681.9K
12:05 6,402.02 6,402.02 6,400.97 6,401.36 55,848.4K
12:06 6,401.41 6,404.11 6,401.41 6,403.87 35,772.7K
12:07 6,403.45 6,405.46 6,403.45 6,405.00 45,328.7K
12:08 6,405.16 6,408.45 6,405.16 6,408.15 64,146.2K
12:09 6,408.68 6,408.68 6,406.36 6,406.36 63,816.6K
12:10 6,406.59 6,409.33 6,406.29 6,409.33 45,047.5K
12:11 6,409.48 6,409.66 6,406.42 6,406.75 80,804.6K
12:12 6,406.42 6,406.42 6,405.47 6,406.30 24,584.7K
12:13 6,406.51 6,408.07 6,406.51 6,408.07 53,811.9K
12:14 6,408.21 6,408.71 6,407.57 6,407.57 44,635.0K
12:15 6,408.21 6,409.06 6,408.05 6,408.97 64,850.7K
12:16 6,407.94 6,409.30 6,407.94 6,409.30 58,584.8K
12:17 6,409.04 6,409.85 6,408.59 6,409.85 44,579.9K
12:18 6,410.39 6,410.74 6,409.92 6,410.02 98,916.0K
12:19 6,409.90 6,409.90 6,408.98 6,409.03 39,842.3K
12:20 6,409.05 6,409.37 6,408.75 6,409.01 53,362.5K
12:21 6,409.11 6,409.11 6,408.28 6,408.94 41,404.8K
12:22 6,408.40 6,408.66 6,407.23 6,407.40 111,837.1K
12:23 6,406.51 6,406.61 6,405.47 6,405.47 65,379.5K
12:24 6,406.09 6,406.46 6,405.73 6,405.97 55,560.0K
12:25 6,406.11 6,407.74 6,405.83 6,407.51 135,687.5K
12:26 6,408.02 6,408.45 6,406.35 6,406.35 57,920.9K
12:27 6,408.05 6,408.65 6,407.45 6,407.96 60,256.3K
12:28 6,407.86 6,408.00 6,407.55 6,407.69 41,721.4K
12:29 6,407.59 6,408.75 6,407.59 6,408.75 84,579.8K
12:30 6,408.31 6,408.41 6,407.93 6,408.01 65,890.9K
12:31 6,408.26 6,408.75 6,407.72 6,408.45 84,649.4K
12:32 6,408.67 6,409.14 6,407.60 6,407.82 60,744.3K
12:33 6,408.36 6,410.32 6,408.24 6,409.65 215,561.9K
12:34 6,410.23 6,410.23 6,408.75 6,409.58 125,515.2K
12:35 6,409.50 6,409.86 6,408.22 6,408.82 68,105.1K
12:36 6,408.98 6,411.06 6,408.98 6,411.06 64,233.6K
12:37 6,411.12 6,412.25 6,411.12 6,411.81 103,246.8K
12:38 6,411.79 6,412.09 6,411.09 6,411.16 86,551.4K
12:39 6,411.34 6,411.91 6,411.34 6,411.59 61,535.9K
12:40 6,411.28 6,411.59 6,410.32 6,410.63 49,618.6K
12:41 6,411.10 6,411.38 6,409.93 6,410.27 62,205.3K
12:42 6,409.48 6,410.07 6,409.07 6,409.11 70,115.6K
12:43 6,409.03 6,409.22 6,408.05 6,408.05 67,087.2K
12:44 6,408.69 6,409.55 6,408.48 6,409.28 54,475.2K
12:45 6,408.63 6,409.20 6,407.87 6,408.64 50,586.5K
12:46 6,408.68 6,409.18 6,408.07 6,408.74 72,426.8K
12:47 6,409.35 6,409.77 6,409.08 6,409.23 50,172.5K
12:48 6,409.69 6,409.89 6,409.10 6,409.89 55,751.5K
12:49 6,409.11 6,409.92 6,409.11 6,409.42 70,465.6K
12:50 6,409.65 6,410.12 6,409.41 6,410.12 63,371.5K
12:51 6,410.61 6,411.24 6,410.61 6,411.06 86,393.1K
12:52 6,411.67 6,411.69 6,410.46 6,410.46 71,393.5K
12:53 6,410.64 6,411.06 6,409.86 6,409.86 77,897.5K
12:54 6,409.98 6,411.68 6,409.98 6,411.52 47,468.9K
12:55 6,410.96 6,412.26 6,409.84 6,412.26 56,488.5K
12:56 6,412.08 6,413.63 6,412.08 6,413.09 59,752.8K
12:57 6,413.49 6,413.49 6,412.58 6,412.92 42,755.3K
12:58 6,413.19 6,413.57 6,411.70 6,411.70 146,607.3K
12:59 6,411.92 6,413.25 6,411.89 6,412.98 51,119.8K
13:00 6,413.50 6,413.54 6,412.10 6,412.10 57,762.2K
13:01 6,412.33 6,412.33 6,409.84 6,409.84 72,953.6K
13:02 6,410.49 6,410.49 6,407.93 6,408.29 70,497.0K
13:03 6,408.16 6,408.43 6,405.78 6,405.84 50,177.8K
13:04 6,405.96 6,406.75 6,405.89 6,406.35 45,389.3K
13:05 6,406.14 6,406.14 6,403.47 6,403.54 88,463.3K
13:06 6,403.78 6,406.13 6,403.78 6,405.76 53,617.2K
13:07 6,405.59 6,405.59 6,404.95 6,405.39 49,385.9K
13:08 6,404.96 6,405.06 6,401.29 6,401.81 133,081.5K
13:09 6,401.03 6,401.18 6,397.85 6,397.99 94,507.5K
13:10 6,397.32 6,398.93 6,397.32 6,398.04 102,395.7K
13:11 6,398.58 6,400.51 6,397.86 6,400.51 47,733.3K
13:12 6,400.77 6,402.57 6,400.77 6,402.44 45,463.3K
13:13 6,402.38 6,403.36 6,401.55 6,402.53 68,497.6K
13:14 6,402.43 6,402.79 6,402.03 6,402.51 23,932.7K
13:15 6,403.09 6,403.84 6,402.49 6,403.26 36,431.3K
13:16 6,402.85 6,405.23 6,402.78 6,404.68 52,258.5K
13:17 6,404.90 6,406.48 6,404.90 6,405.41 44,422.4K
13:18 6,405.04 6,409.18 6,405.04 6,408.50 149,410.8K
13:19 6,409.40 6,412.50 6,409.40 6,411.91 92,913.0K
13:20 6,412.16 6,416.30 6,411.61 6,415.52 156,739.3K
13:21 6,414.74 6,414.74 6,412.96 6,414.37 112,876.4K
13:22 6,413.50 6,415.32 6,413.50 6,414.73 94,459.5K
13:23 6,414.68 6,414.68 6,413.54 6,413.54 90,909.0K
13:24 6,413.48 6,414.32 6,412.88 6,413.54 51,812.6K
13:25 6,413.53 6,414.56 6,412.86 6,412.86 54,984.0K
13:26 6,412.61 6,417.21 6,412.61 6,416.84 98,302.1K
13:27 6,415.22 6,415.88 6,412.73 6,412.73 65,215.0K
13:28 6,413.82 6,415.49 6,413.82 6,415.25 65,756.8K
13:29 6,415.46 6,420.40 6,415.09 6,420.40 138,252.2K
13:30 6,396.39 6,396.39 6,366.74 6,390.18 1,954,536.3K
13:31 6,390.94 6,390.94 6,363.99 6,367.62 1,111,016.6K
13:32 6,368.70 6,371.62 6,362.81 6,364.51 706,153.2K
13:33 6,365.22 6,369.68 6,363.81 6,369.68 610,328.4K
13:34 6,372.28 6,375.42 6,372.28 6,375.42 292,034.3K
13:35 6,374.62 6,374.62 6,367.96 6,373.13 484,385.4K
13:36 6,373.22 6,380.36 6,373.22 6,375.74 271,277.5K
13:37 6,376.12 6,382.94 6,376.12 6,382.94 332,455.7K
13:38 6,384.10 6,384.10 6,377.41 6,378.28 238,478.6K
13:39 6,378.06 6,380.40 6,377.89 6,378.59 139,963.7K
13:40 6,378.26 6,386.59 6,378.26 6,386.59 217,720.7K
13:41 6,388.12 6,390.28 6,384.11 6,387.13 217,849.6K
13:42 6,385.93 6,386.98 6,383.03 6,383.03 133,726.1K
13:43 6,382.18 6,384.03 6,380.01 6,382.26 198,321.8K
13:44 6,381.97 6,382.28 6,381.07 6,381.57 61,418.2K
13:45 6,380.87 6,380.87 6,376.81 6,376.81 195,618.1K
13:46 6,376.93 6,378.50 6,375.78 6,378.25 94,565.8K
13:47 6,378.68 6,379.73 6,377.84 6,378.53 52,321.1K
13:48 6,378.64 6,379.26 6,378.44 6,379.00 81,839.8K
13:49 6,378.71 6,379.37 6,376.09 6,376.82 109,136.8K
13:50 6,376.76 6,376.76 6,375.68 6,376.30 58,631.2K
13:51 6,375.94 6,377.03 6,371.55 6,371.55 138,350.2K
13:52 6,371.22 6,372.09 6,370.20 6,370.20 125,762.3K
13:53 6,369.47 6,369.47 6,363.69 6,366.31 309,348.9K
13:54 6,366.47 6,372.60 6,364.68 6,372.60 165,423.8K
13:55 6,372.52 6,372.52 6,368.90 6,369.07 65,710.0K
13:56 6,368.67 6,368.86 6,367.30 6,367.69 96,582.9K
13:57 6,367.43 6,367.60 6,366.24 6,366.93 119,487.0K
13:58 6,367.00 6,369.84 6,365.81 6,369.84 91,927.3K
13:59 6,370.07 6,370.07 6,367.55 6,367.67 62,643.7K
14:00 6,367.26 6,369.02 6,367.03 6,368.38 113,384.2K
14:01 6,368.61 6,369.35 6,368.21 6,369.03 47,359.6K
14:02 6,369.13 6,370.55 6,369.13 6,370.38 50,021.9K
14:03 6,371.01 6,373.92 6,370.69 6,373.49 105,036.2K
14:04 6,374.47 6,374.66 6,373.24 6,373.92 38,266.7K
14:05 6,372.69 6,372.69 6,367.73 6,367.73 72,471.2K
14:06 6,368.99 6,368.99 6,367.70 6,367.73 48,948.1K
14:07 6,367.26 6,368.31 6,366.62 6,368.31 87,192.3K
14:08 6,368.77 6,371.30 6,367.93 6,370.86 100,305.8K
14:09 6,370.83 6,371.28 6,370.63 6,370.66 52,561.3K
14:10 6,371.61 6,371.61 6,369.55 6,369.59 83,559.0K
14:11 6,370.52 6,370.80 6,368.93 6,370.80 117,440.4K
14:12 6,371.29 6,371.29 6,369.46 6,370.85 77,091.1K
14:13 6,372.72 6,375.33 6,372.72 6,374.06 88,323.3K
14:14 6,375.56 6,375.56 6,373.58 6,373.91 64,570.3K
14:15 6,373.58 6,373.62 6,372.25 6,373.34 44,809.2K
14:16 6,374.44 6,378.95 6,374.44 6,378.95 219,333.6K
14:17 6,379.20 6,381.76 6,379.20 6,381.64 153,691.4K
14:18 6,381.60 6,383.03 6,381.60 6,383.03 54,529.7K
14:19 6,383.48 6,387.05 6,383.48 6,385.22 166,054.9K
14:20 6,386.20 6,388.18 6,385.99 6,387.57 104,478.5K
14:21 6,387.53 6,387.53 6,386.18 6,386.80 73,872.5K
14:22 6,386.76 6,386.98 6,385.83 6,386.13 128,645.7K
14:23 6,386.25 6,387.04 6,386.22 6,386.53 119,743.6K
14:24 6,386.31 6,386.57 6,385.74 6,385.74 63,321.3K
14:25 6,385.14 6,385.29 6,380.86 6,381.00 251,448.1K
14:26 6,380.41 6,380.56 6,379.74 6,379.77 77,909.6K
14:27 6,378.86 6,378.86 6,376.57 6,376.94 71,689.2K
14:28 6,376.79 6,378.41 6,376.79 6,378.20 120,989.3K
14:29 6,378.58 6,379.47 6,378.16 6,379.47 53,677.7K
14:30 6,379.35 6,379.35 6,377.08 6,377.81 70,058.5K
14:31 6,377.31 6,377.31 6,375.60 6,376.05 101,156.2K
14:32 6,376.61 6,376.61 6,373.54 6,373.54 96,945.2K
14:33 6,373.15 6,373.15 6,372.34 6,372.70 67,549.2K
14:34 6,373.02 6,373.93 6,373.02 6,373.63 37,571.1K
14:35 6,373.05 6,373.40 6,370.40 6,371.15 174,707.9K
14:36 6,370.61 6,371.07 6,369.45 6,370.99 88,909.5K
14:37 6,370.55 6,372.28 6,370.10 6,372.28 50,681.7K
14:38 6,370.09 6,370.76 6,368.85 6,370.76 96,693.6K
14:39 6,371.90 6,374.50 6,371.21 6,374.50 41,423.0K
14:40 6,374.91 6,374.97 6,370.81 6,371.93 56,982.8K
14:41 6,371.69 6,372.53 6,371.01 6,371.92 46,748.6K
14:42 6,372.71 6,375.13 6,372.71 6,374.53 46,241.2K
14:43 6,374.55 6,375.47 6,374.29 6,375.47 59,801.6K
14:44 6,376.26 6,376.27 6,375.36 6,375.92 24,864.7K
14:45 6,375.84 6,376.55 6,372.30 6,372.60 75,216.0K
14:46 6,372.06 6,372.35 6,371.74 6,371.83 47,598.6K
14:47 6,371.68 6,372.19 6,371.41 6,371.71 38,799.0K
14:48 6,371.18 6,371.71 6,369.09 6,369.09 41,599.3K
14:49 6,369.63 6,369.69 6,368.68 6,368.68 32,515.4K
14:50 6,368.44 6,368.44 6,364.92 6,364.92 114,544.5K
14:51 6,364.27 6,364.62 6,363.80 6,363.80 48,052.6K
14:52 6,363.32 6,364.11 6,363.32 6,364.06 33,352.5K
14:53 6,364.30 6,366.81 6,364.20 6,366.81 38,204.5K
14:54 6,366.32 6,367.49 6,366.23 6,366.43 22,827.2K
14:55 6,366.87 6,367.05 6,366.11 6,366.39 52,724.8K
14:56 6,366.54 6,367.61 6,366.54 6,366.73 45,697.2K
14:57 6,367.41 6,367.63 6,364.35 6,364.54 139,440.2K
14:58 6,364.49 6,365.71 6,364.40 6,365.25 48,555.9K
14:59 6,365.16 6,366.37 6,365.16 6,365.90 56,941.0K
15:00 6,364.99 6,364.99 6,362.93 6,363.40 73,034.2K
15:01 6,362.68 6,364.73 6,362.68 6,363.79 48,784.2K
15:02 6,365.60 6,372.51 6,365.60 6,372.51 129,310.4K
15:03 6,378.03 6,383.45 6,377.86 6,382.85 321,641.4K
15:04 6,382.52 6,382.52 6,380.12 6,380.12 79,296.7K
15:05 6,378.43 6,378.43 6,374.37 6,376.84 68,845.2K
15:06 6,378.10 6,383.36 6,378.10 6,383.36 79,267.1K
15:07 6,383.21 6,383.69 6,379.93 6,380.90 55,218.8K
15:08 6,380.46 6,380.46 6,379.49 6,379.52 25,897.9K
15:09 6,380.06 6,380.31 6,378.87 6,379.18 61,153.0K
15:10 6,378.86 6,379.22 6,376.94 6,376.94 68,342.0K
15:11 6,377.22 6,377.35 6,369.14 6,369.53 135,530.6K
15:12 6,367.39 6,368.15 6,365.97 6,367.70 112,256.2K
15:13 6,367.29 6,367.29 6,363.55 6,364.83 73,753.1K
15:14 6,364.28 6,364.74 6,356.60 6,356.81 194,060.4K
15:15 6,354.02 6,354.02 6,344.10 6,344.55 484,371.0K
15:16 6,343.94 6,351.17 6,343.94 6,350.36 207,291.5K
15:17 6,351.20 6,351.40 6,347.60 6,347.60 118,749.8K
15:18 6,346.53 6,346.53 6,337.58 6,339.13 258,185.1K
15:19 6,338.30 6,339.73 6,335.47 6,339.73 211,200.2K
15:20 6,338.71 6,340.02 6,337.76 6,338.52 203,387.7K
15:21 6,338.43 6,345.34 6,338.43 6,345.34 111,876.1K
15:22 6,347.45 6,347.45 6,344.36 6,344.75 110,038.8K
15:23 6,344.54 6,344.83 6,344.00 6,344.63 81,030.0K
15:24 6,344.87 6,345.11 6,344.01 6,344.47 61,011.0K
15:25 6,344.11 6,344.55 6,338.37 6,339.07 147,048.9K
15:26 6,338.25 6,343.89 6,338.18 6,343.89 100,511.9K
15:27 6,342.60 6,347.59 6,342.60 6,347.22 128,548.2K
15:28 6,345.51 6,346.68 6,344.23 6,344.23 106,709.8K
15:29 6,344.93 6,345.81 6,344.61 6,345.69 100,883.4K
15:30 6,342.59 6,342.59 6,340.07 6,342.12 74,739.5K
15:31 6,341.37 6,343.70 6,340.20 6,343.70 47,495.4K
15:32 6,343.38 6,346.74 6,342.98 6,346.74 82,498.6K
15:33 6,346.85 6,346.85 6,343.80 6,344.59 70,174.9K
15:34 6,344.38 6,344.62 6,343.18 6,343.31 48,630.7K
15:35 6,343.42 6,344.75 6,343.42 6,344.53 42,250.4K
15:36 6,344.20 6,346.34 6,344.02 6,346.34 51,464.2K
15:37 6,346.34 6,348.11 6,346.34 6,348.11 50,994.5K
15:38 6,344.71 6,348.20 6,344.23 6,348.20 159,001.7K
15:39 6,348.47 6,352.25 6,348.47 6,352.19 79,859.3K
15:40 6,352.95 6,353.43 6,346.89 6,347.90 105,621.5K
15:41 6,348.50 6,351.09 6,348.15 6,348.61 37,025.1K
15:42 6,348.75 6,348.85 6,347.69 6,347.69 22,962.5K
15:43 6,347.88 6,348.59 6,346.05 6,346.05 46,659.8K
15:44 6,346.12 6,346.21 6,344.64 6,344.79 67,744.6K
15:45 6,343.80 6,344.53 6,343.63 6,343.63 133,924.8K
15:46 6,344.11 6,344.19 6,343.06 6,343.17 65,885.4K
15:47 6,343.03 6,343.13 6,341.85 6,342.64 44,235.8K
15:48 6,338.23 6,338.23 6,332.97 6,332.97 379,011.2K
15:49 6,332.01 6,332.83 6,331.31 6,331.31 134,152.9K
15:50 6,331.01 6,333.42 6,331.00 6,333.14 90,177.4K
15:51 6,333.21 6,333.65 6,332.41 6,332.90 84,248.7K
15:52 6,333.76 6,333.90 6,332.51 6,332.51 44,467.9K
15:53 6,332.02 6,333.05 6,332.02 6,332.56 58,490.7K
15:54 6,335.17 6,344.46 6,335.17 6,343.18 182,164.4K
15:55 6,341.86 6,341.86 6,337.57 6,337.87 61,078.2K
15:56 6,337.68 6,340.60 6,337.52 6,340.60 16,247.6K
15:57 6,339.67 6,339.67 6,337.67 6,337.67 30,256.9K
15:58 6,337.43 6,337.74 6,336.48 6,336.68 46,436.3K
15:59 6,336.89 6,342.53 6,336.89 6,341.27 75,831.5K
16:00 6,340.00 6,340.00 6,336.91 6,338.01 73,018.1K
16:01 6,337.19 6,337.39 6,335.23 6,335.23 49,087.7K
16:02 6,335.20 6,337.36 6,332.86 6,337.36 78,571.5K
16:03 6,337.26 6,337.63 6,335.91 6,335.91 41,985.1K
16:04 6,335.31 6,335.42 6,334.60 6,334.70 24,037.2K
16:05 6,334.41 6,334.87 6,333.35 6,333.62 40,411.1K
16:06 6,334.56 6,335.79 6,333.80 6,334.38 63,400.6K
16:07 6,335.09 6,335.71 6,334.61 6,334.87 27,769.8K
16:08 6,333.70 6,338.70 6,333.61 6,338.70 65,274.8K
16:09 6,339.46 6,344.49 6,339.46 6,344.12 197,734.7K
16:10 6,343.39 6,346.26 6,343.39 6,344.80 101,383.4K
16:11 6,342.33 6,345.20 6,341.82 6,345.20 201,033.7K
16:12 6,345.91 6,347.17 6,342.87 6,343.61 79,962.3K
16:13 6,343.79 6,344.28 6,341.00 6,341.00 42,227.2K
16:14 6,340.88 6,341.04 6,339.43 6,339.84 56,599.3K
16:15 6,339.84 6,340.14 6,338.69 6,338.69 28,373.8K
16:16 6,339.31 6,339.31 6,333.90 6,334.09 85,395.3K
16:17 6,333.94 6,333.94 6,329.49 6,331.78 145,041.3K
16:18 6,335.08 6,336.15 6,331.32 6,331.63 79,077.1K
16:19 6,331.49 6,332.26 6,329.34 6,329.34 108,028.5K
16:20 6,331.32 6,336.36 6,331.15 6,336.36 66,295.5K
16:21 6,336.33 6,337.06 6,335.25 6,337.06 26,747.8K
16:22 6,337.32 6,337.62 6,332.07 6,332.07 44,974.9K
16:23 6,331.17 6,334.94 6,331.17 6,334.94 48,300.8K
16:24 6,336.30 6,339.97 6,336.30 6,339.97 55,035.3K
16:25 6,338.22 6,338.22 6,335.92 6,336.01 36,999.5K
16:26 6,335.83 6,336.02 6,335.24 6,335.96 36,404.6K
16:27 6,335.49 6,335.82 6,334.84 6,334.84 23,603.5K
16:28 6,334.65 6,338.25 6,334.65 6,338.25 38,661.9K
16:29 6,338.18 6,340.46 6,338.01 6,339.97 95,946.4K
16:30 6,341.21 6,346.89 6,341.21 6,346.05 155,096.4K
16:31 6,346.01 6,346.48 6,345.82 6,345.82 108,944.4K
16:32 6,345.06 6,345.41 6,344.08 6,344.65 43,184.3K
16:33 6,345.71 6,346.48 6,345.71 6,346.48 48,958.6K
16:34 6,345.68 6,345.68 6,343.67 6,343.68 30,529.9K
16:35 6,343.11 6,343.15 6,340.29 6,340.29 31,775.8K
16:36 6,339.47 6,339.47 6,338.42 6,338.51 25,158.5K
16:37 6,338.61 6,339.41 6,338.04 6,338.04 21,179.1K
16:38 6,338.43 6,341.34 6,338.33 6,341.07 46,271.9K
16:39 6,340.70 6,341.58 6,339.97 6,339.97 25,960.0K
16:40 6,339.86 6,340.42 6,339.03 6,339.91 24,552.6K
16:41 6,339.73 6,340.67 6,339.09 6,340.67 21,322.1K
16:42 6,339.77 6,339.87 6,337.00 6,337.00 41,394.9K
16:43 6,336.87 6,338.47 6,336.79 6,338.01 33,209.5K
16:44 6,338.09 6,338.89 6,337.72 6,337.92 19,485.5K
16:45 6,337.78 6,339.28 6,337.77 6,337.77 21,630.3K
16:46 6,337.32 6,337.32 6,333.26 6,333.82 73,706.9K
16:47 6,333.46 6,335.22 6,332.89 6,332.89 44,441.0K
16:48 6,333.29 6,333.59 6,328.94 6,328.94 148,794.7K
16:49 6,327.02 6,327.67 6,326.36 6,326.36 147,498.4K
16:50 6,326.68 6,326.68 6,323.32 6,324.34 66,210.7K
16:51 6,323.99 6,324.19 6,319.37 6,319.37 99,531.1K
16:52 6,319.13 6,321.62 6,318.78 6,320.37 84,061.5K
16:53 6,322.15 6,325.72 6,322.15 6,324.35 66,536.7K
16:54 6,325.26 6,326.29 6,324.00 6,324.51 50,887.7K
16:55 6,324.29 6,327.95 6,323.92 6,327.95 29,560.4K
16:56 6,328.39 6,328.39 6,325.41 6,325.62 37,126.2K
16:57 6,325.06 6,325.83 6,324.35 6,324.35 43,286.9K
16:58 6,323.88 6,323.89 6,322.13 6,322.13 43,001.7K
16:59 6,322.54 6,322.60 6,314.81 6,314.81 178,405.4K
17:00 6,313.89 6,318.87 6,313.53 6,318.87 181,518.8K
17:01 6,319.63 6,321.29 6,319.51 6,320.79 39,775.8K
17:02 6,321.28 6,321.28 6,317.68 6,317.99 50,558.3K
17:03 6,318.30 6,321.55 6,317.94 6,321.55 49,215.7K
17:04 6,323.29 6,323.95 6,323.04 6,323.18 46,182.9K
17:05 6,322.84 6,326.76 6,322.22 6,326.76 49,241.6K
17:06 6,327.42 6,328.50 6,326.41 6,328.10 57,067.1K
17:07 6,328.55 6,332.72 6,328.55 6,332.33 103,335.7K
17:08 6,333.17 6,333.17 6,329.40 6,330.21 56,423.3K
17:09 6,329.02 6,330.42 6,328.49 6,330.42 35,031.5K
17:10 6,330.19 6,330.44 6,327.58 6,327.58 34,208.7K
17:11 6,327.77 6,327.77 6,326.18 6,326.57 38,762.7K
17:12 6,329.20 6,334.64 6,329.20 6,331.76 54,429.0K
17:13 6,332.43 6,333.14 6,331.12 6,331.12 36,265.0K
17:14 6,331.46 6,331.46 6,330.21 6,330.51 31,888.0K
17:15 6,330.93 6,333.87 6,330.93 6,333.00 53,613.5K
17:16 6,332.38 6,332.84 6,331.65 6,332.13 22,969.0K
17:17 6,331.73 6,333.26 6,331.42 6,333.26 17,542.5K
17:18 6,332.88 6,332.88 6,330.17 6,330.25 17,104.7K
17:19 6,330.16 6,330.67 6,327.14 6,327.14 28,108.1K
17:20 6,325.99 6,328.03 6,325.50 6,327.62 53,028.7K
17:21 6,327.68 6,328.34 6,327.11 6,327.74 27,172.6K
17:22 6,327.53 6,327.97 6,326.65 6,327.45 50,894.1K
17:23 6,327.61 6,327.99 6,326.63 6,327.26 26,284.6K
17:24 6,326.93 6,327.03 6,324.51 6,325.04 24,591.6K
17:25 6,324.99 6,327.75 6,324.50 6,327.20 24,494.5K
17:26 6,327.43 6,332.67 6,327.43 6,332.17 39,002.7K
17:27 6,330.56 6,330.67 6,329.04 6,329.49 21,490.0K
17:28 6,329.62 6,330.31 6,327.54 6,327.92 39,426.5K
17:29 6,327.41 6,327.41 6,325.52 6,326.66 44,512.3K
17:30 6,326.65 6,327.26 6,326.27 6,326.50 17,989.8K
17:31 6,326.69 6,329.16 6,326.19 6,329.15 34,798.4K
17:32 6,329.47 6,329.47 6,327.70 6,328.03 24,530.4K
17:33 6,328.18 6,328.59 6,327.54 6,327.75 22,376.2K
17:34 6,328.02 6,330.47 6,328.02 6,330.36 19,409.1K
17:35 6,330.33 6,331.77 6,330.22 6,330.95 34,520.1K
17:36 6,331.19 6,331.19 6,329.24 6,329.65 18,543.9K
17:37 6,329.56 6,329.56 6,328.65 6,328.65 24,789.5K
17:38 6,328.55 6,328.91 6,328.12 6,328.12 13,770.8K
17:39 6,328.59 6,328.59 6,326.82 6,328.43 46,424.9K
17:40 6,328.28 6,328.95 6,327.76 6,328.48 25,580.6K
17:41 6,328.60 6,329.02 6,324.28 6,324.28 140,937.9K
17:42 6,322.47 6,323.42 6,319.73 6,319.73 112,328.5K
17:43 6,319.35 6,321.53 6,319.35 6,320.71 91,402.4K
17:44 6,320.53 6,321.97 6,319.58 6,319.58 29,347.8K
17:45 6,319.29 6,321.14 6,318.91 6,321.14 55,420.6K
17:46 6,320.70 6,321.02 6,318.75 6,319.20 39,776.3K
17:47 6,318.81 6,322.37 6,318.81 6,321.97 52,997.2K
17:48 6,323.86 6,325.30 6,323.35 6,323.35 63,926.7K
17:49 6,320.35 6,323.06 6,318.86 6,322.50 41,452.8K
17:50 6,322.61 6,323.60 6,322.35 6,322.89 32,644.8K
17:51 6,320.35 6,322.53 6,320.35 6,320.35 88,226.4K
17:52 6,319.79 6,320.35 6,318.93 6,318.93 40,646.5K
17:53 6,319.46 6,319.46 6,313.70 6,313.84 174,045.9K
17:54 6,313.75 6,313.96 6,312.79 6,312.98 100,562.0K
17:55 6,310.45 6,310.45 6,304.76 6,305.59 361,575.7K
17:56 6,305.38 6,307.14 6,305.27 6,307.14 180,971.2K
17:57 6,307.11 6,308.77 6,306.72 6,307.97 135,917.7K
17:58 6,307.29 6,309.51 6,306.94 6,309.51 42,558.5K
17:59 6,309.89 6,312.77 6,309.69 6,311.54 81,837.6K
18:00 6,311.15 6,311.82 6,309.93 6,311.82 51,424.0K
18:01 6,312.03 6,312.28 6,307.59 6,307.59 87,620.3K
18:02 6,308.20 6,310.45 6,308.05 6,310.45 119,173.8K
18:03 6,313.20 6,314.09 6,311.33 6,314.09 80,708.7K
18:04 6,313.99 6,314.80 6,313.48 6,314.60 85,054.7K
18:05 6,313.64 6,315.27 6,313.19 6,314.91 65,605.6K
18:06 6,314.70 6,314.70 6,313.08 6,314.59 57,024.3K
18:07 6,313.98 6,316.42 6,313.98 6,316.42 42,068.2K
18:08 6,314.67 6,315.27 6,313.74 6,314.19 28,884.2K
18:09 6,314.15 6,314.88 6,312.92 6,314.62 17,378.8K
18:10 6,314.57 6,314.57 6,313.74 6,314.54 17,757.6K
18:11 6,314.16 6,314.49 6,310.47 6,311.18 104,532.0K
18:12 6,309.43 6,311.02 6,309.43 6,310.63 48,173.9K
18:13 6,311.00 6,312.15 6,310.53 6,312.15 145,616.4K
18:14 6,310.84 6,314.95 6,310.84 6,314.11 74,769.4K
18:15 6,312.82 6,314.33 6,312.82 6,314.33 38,437.8K
18:16 6,314.13 6,314.51 6,313.62 6,313.67 57,596.9K
18:17 6,314.14 6,314.61 6,313.29 6,313.51 70,552.0K
18:18 6,312.08 6,312.52 6,310.37 6,310.84 90,857.8K
18:19 6,310.42 6,311.71 6,310.20 6,311.33 87,559.4K
18:20 6,310.51 6,315.14 6,310.51 6,315.14 91,758.8K
18:21 6,314.84 6,315.10 6,314.61 6,314.85 60,254.1K
18:22 6,315.06 6,318.00 6,314.60 6,318.00 108,104.9K
18:23 6,317.75 6,319.26 6,317.75 6,319.16 80,785.5K
18:24 6,318.69 6,320.02 6,318.07 6,320.02 94,594.8K
18:25 6,319.63 6,319.63 6,316.42 6,317.28 66,277.6K
18:26 6,316.25 6,318.38 6,315.60 6,318.36 67,587.4K
18:27 6,319.07 6,319.87 6,318.47 6,318.90 72,455.2K
18:28 6,319.30 6,319.30 6,317.78 6,317.96 48,102.5K
18:29 6,317.65 6,317.65 6,316.30 6,316.30 39,659.0K
18:30 6,316.18 6,316.18 6,313.85 6,314.00 61,663.0K
18:31 6,314.47 6,314.47 6,312.05 6,312.05 41,120.8K
18:32 6,312.68 6,312.68 6,310.60 6,310.66 71,105.4K
18:33 6,311.67 6,312.17 6,311.05 6,311.23 49,123.7K
18:34 6,311.74 6,311.74 6,310.59 6,310.70 73,673.9K
18:35 6,309.25 6,309.25 6,306.47 6,308.38 103,333.6K
18:36 6,306.93 6,307.97 6,305.89 6,305.89 81,564.4K
18:37 6,304.60 6,304.97 6,303.29 6,303.44 112,650.1K
18:38 6,303.36 6,304.45 6,303.19 6,303.93 86,020.6K
18:39 6,302.74 6,305.13 6,302.74 6,304.70 56,319.5K
18:40 6,305.51 6,305.51 6,305.51 6,305.51 2,382.4K
18:51 6,305.89 6,305.89 6,305.89 6,305.89 116,282.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible