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 6,273.09 6,277.90 6,273.09 6,276.37 34,765.1K
09:51 6,275.78 6,277.45 6,275.14 6,276.52 17,839.4K
09:52 6,277.10 6,277.71 6,276.55 6,277.41 30,059.0K
09:53 6,277.10 6,278.21 6,276.89 6,277.20 20,266.3K
09:54 6,277.31 6,278.28 6,277.17 6,277.98 49,528.3K
09:55 6,278.14 6,279.02 6,277.95 6,279.00 53,681.0K
09:56 6,278.27 6,278.41 6,277.30 6,278.00 29,713.7K
09:57 6,278.09 6,279.39 6,277.81 6,279.39 18,181.3K
09:58 6,278.81 6,279.63 6,278.72 6,279.63 25,570.3K
09:59 6,279.72 6,280.06 6,279.05 6,280.06 14,268.4K
10:00 6,281.65 6,282.23 6,280.58 6,281.36 56,673.2K
10:01 6,281.26 6,282.24 6,277.12 6,277.64 61,077.3K
10:02 6,276.89 6,276.89 6,271.10 6,271.10 86,117.1K
10:03 6,271.82 6,274.57 6,271.52 6,274.57 60,766.3K
10:04 6,273.87 6,274.06 6,272.63 6,272.83 39,000.4K
10:05 6,272.95 6,272.95 6,270.17 6,270.39 51,089.4K
10:06 6,270.60 6,272.92 6,270.29 6,272.03 36,602.5K
10:07 6,273.69 6,280.07 6,272.84 6,280.07 45,918.2K
10:08 6,279.88 6,279.88 6,275.73 6,276.21 84,988.0K
10:09 6,276.09 6,276.09 6,274.17 6,275.82 21,662.1K
10:10 6,276.15 6,276.15 6,273.01 6,274.07 29,169.3K
10:11 6,273.28 6,273.28 6,269.29 6,269.29 46,577.1K
10:12 6,269.51 6,269.89 6,268.20 6,268.65 47,178.6K
10:13 6,269.06 6,270.16 6,268.24 6,269.92 53,567.3K
10:14 6,270.02 6,270.02 6,267.10 6,267.10 72,714.9K
10:15 6,267.20 6,268.24 6,265.69 6,267.57 55,158.1K
10:16 6,268.56 6,270.40 6,268.23 6,269.47 44,330.0K
10:17 6,268.79 6,268.79 6,267.42 6,267.42 32,440.8K
10:18 6,266.98 6,267.17 6,265.44 6,265.70 48,803.2K
10:19 6,265.08 6,268.05 6,265.04 6,267.99 49,218.9K
10:20 6,267.93 6,268.08 6,266.95 6,267.53 54,838.5K
10:21 6,267.67 6,267.82 6,266.15 6,266.15 21,935.3K
10:22 6,266.51 6,266.89 6,264.77 6,266.38 63,316.9K
10:23 6,266.46 6,268.70 6,265.51 6,266.36 271,593.7K
10:24 6,265.76 6,266.28 6,264.13 6,265.38 69,204.1K
10:25 6,265.88 6,266.45 6,265.34 6,265.75 21,073.2K
10:26 6,265.73 6,266.91 6,265.73 6,266.91 16,160.9K
10:27 6,266.22 6,267.07 6,266.17 6,266.80 20,844.4K
10:28 6,266.19 6,270.23 6,266.19 6,269.91 33,529.4K
10:29 6,270.30 6,274.30 6,270.02 6,274.19 79,808.1K
10:30 6,274.06 6,274.06 6,268.52 6,269.58 76,867.8K
10:31 6,269.40 6,270.04 6,269.00 6,269.33 24,233.7K
10:32 6,268.21 6,268.45 6,267.68 6,267.68 25,891.1K
10:33 6,267.80 6,271.16 6,267.80 6,270.70 24,955.9K
10:34 6,271.27 6,271.27 6,269.87 6,269.94 21,244.3K
10:35 6,269.73 6,269.84 6,267.54 6,267.74 25,393.3K
10:36 6,267.70 6,267.90 6,267.23 6,267.39 34,807.8K
10:37 6,267.43 6,268.06 6,266.89 6,266.89 26,117.8K
10:38 6,266.57 6,268.21 6,266.57 6,268.15 14,451.1K
10:39 6,267.07 6,267.28 6,265.29 6,265.29 34,944.8K
10:40 6,265.21 6,265.67 6,264.86 6,265.23 19,883.4K
10:41 6,265.18 6,266.33 6,264.82 6,266.33 21,923.2K
10:42 6,267.05 6,267.67 6,267.01 6,267.15 68,504.5K
10:43 6,266.75 6,267.11 6,266.31 6,267.11 12,595.0K
10:44 6,266.72 6,266.77 6,265.08 6,265.61 28,143.8K
10:45 6,266.93 6,269.05 6,266.32 6,266.80 37,757.2K
10:46 6,265.02 6,265.11 6,264.63 6,264.88 39,595.5K
10:47 6,264.57 6,265.45 6,264.55 6,264.97 73,327.5K
10:48 6,265.03 6,265.25 6,264.26 6,265.25 69,891.2K
10:49 6,264.75 6,264.75 6,263.23 6,263.86 55,558.4K
10:50 6,263.51 6,265.84 6,263.51 6,265.56 21,188.1K
10:51 6,265.34 6,265.34 6,263.86 6,264.18 30,091.3K
10:52 6,264.44 6,265.57 6,264.44 6,264.66 23,144.9K
10:53 6,264.66 6,265.39 6,264.37 6,265.39 8,828.1K
10:54 6,265.30 6,265.39 6,264.54 6,265.34 10,852.0K
10:55 6,265.47 6,265.53 6,264.75 6,264.75 13,453.6K
10:56 6,264.60 6,264.60 6,263.04 6,263.57 37,544.6K
10:57 6,263.25 6,263.92 6,262.97 6,263.62 34,104.9K
10:58 6,265.38 6,266.02 6,264.99 6,265.47 30,820.3K
10:59 6,264.62 6,265.74 6,264.24 6,264.24 22,332.7K
11:00 6,264.12 6,265.57 6,264.12 6,265.57 22,532.1K
11:01 6,267.18 6,268.77 6,267.07 6,268.46 54,051.8K
11:02 6,267.87 6,269.57 6,267.76 6,269.57 24,179.6K
11:03 6,273.63 6,281.74 6,273.42 6,281.74 305,721.3K
11:04 6,281.36 6,283.24 6,273.62 6,275.19 152,184.4K
11:05 6,278.78 6,280.39 6,277.16 6,279.14 108,673.2K
11:06 6,279.33 6,283.95 6,278.96 6,283.95 91,442.0K
11:07 6,284.04 6,285.39 6,284.04 6,285.30 116,261.8K
11:08 6,289.84 6,290.63 6,289.34 6,289.34 289,779.5K
11:09 6,289.51 6,290.30 6,287.70 6,287.70 124,709.3K
11:10 6,285.95 6,285.95 6,282.58 6,283.26 137,543.2K
11:11 6,284.85 6,285.43 6,283.95 6,283.97 76,869.2K
11:12 6,283.29 6,284.11 6,282.69 6,283.53 87,538.3K
11:13 6,285.82 6,286.46 6,284.71 6,285.11 36,558.2K
11:14 6,285.41 6,285.41 6,272.08 6,272.08 224,852.0K
11:15 6,272.04 6,276.63 6,272.04 6,275.60 119,055.9K
11:16 6,275.43 6,276.45 6,275.13 6,276.33 41,642.5K
11:17 6,276.61 6,276.62 6,264.70 6,265.52 195,937.1K
11:18 6,267.47 6,269.38 6,267.47 6,268.70 91,519.2K
11:19 6,269.46 6,269.96 6,267.04 6,268.51 42,244.6K
11:20 6,269.26 6,269.43 6,268.20 6,268.34 39,951.6K
11:21 6,267.66 6,267.66 6,263.75 6,263.92 88,512.8K
11:22 6,265.67 6,266.59 6,264.43 6,264.57 53,433.4K
11:23 6,264.41 6,264.48 6,262.51 6,262.91 56,669.5K
11:24 6,263.29 6,263.48 6,262.73 6,262.84 44,117.9K
11:25 6,262.53 6,263.92 6,262.14 6,262.76 54,868.3K
11:26 6,262.85 6,268.80 6,262.85 6,268.80 59,436.7K
11:27 6,269.08 6,270.71 6,267.08 6,267.14 56,301.1K
11:28 6,267.96 6,267.96 6,262.45 6,263.71 43,108.2K
11:29 6,264.16 6,265.18 6,263.31 6,265.01 16,155.3K
11:30 6,265.90 6,266.45 6,265.39 6,266.30 18,420.5K
11:31 6,266.72 6,267.70 6,266.51 6,267.45 29,495.3K
11:32 6,267.59 6,268.42 6,267.59 6,268.42 27,534.4K
11:33 6,268.32 6,271.66 6,268.21 6,271.11 59,615.5K
11:34 6,270.67 6,271.03 6,266.30 6,266.60 22,741.2K
11:35 6,266.61 6,266.84 6,266.11 6,266.21 21,230.6K
11:36 6,268.36 6,269.90 6,268.36 6,269.24 36,475.3K
11:37 6,271.32 6,273.29 6,268.87 6,268.87 51,131.8K
11:38 6,268.30 6,268.75 6,268.06 6,268.53 11,410.3K
11:39 6,268.50 6,268.65 6,267.26 6,267.26 15,419.3K
11:40 6,267.41 6,267.79 6,266.88 6,267.78 24,839.4K
11:41 6,267.96 6,267.96 6,266.91 6,267.70 25,208.8K
11:42 6,268.09 6,268.09 6,266.86 6,267.71 10,437.0K
11:43 6,267.66 6,268.38 6,267.66 6,267.98 11,394.6K
11:44 6,267.75 6,267.75 6,265.47 6,265.47 32,661.7K
11:45 6,265.33 6,268.03 6,265.33 6,266.50 20,667.7K
11:46 6,267.11 6,267.11 6,266.74 6,266.81 9,361.6K
11:47 6,267.45 6,269.91 6,266.86 6,269.91 36,605.8K
11:48 6,271.74 6,271.83 6,268.65 6,268.65 45,477.0K
11:49 6,267.68 6,268.04 6,267.12 6,267.36 18,893.8K
11:50 6,267.66 6,268.52 6,267.64 6,268.52 6,309.6K
11:51 6,268.58 6,269.28 6,266.70 6,267.92 18,863.2K
11:52 6,268.12 6,268.28 6,267.51 6,267.95 6,589.0K
11:53 6,267.74 6,270.40 6,267.71 6,269.94 53,907.7K
11:54 6,269.70 6,269.72 6,268.96 6,269.08 14,702.8K
11:55 6,269.10 6,270.08 6,268.42 6,270.08 16,913.4K
11:56 6,269.88 6,270.99 6,269.69 6,270.99 21,221.8K
11:57 6,270.66 6,270.95 6,269.06 6,269.61 11,672.5K
11:58 6,270.07 6,270.51 6,270.05 6,270.35 11,786.6K
11:59 6,270.90 6,271.88 6,270.60 6,271.01 25,370.2K
12:00 6,271.08 6,272.60 6,271.08 6,272.46 19,527.1K
12:01 6,272.98 6,273.49 6,272.40 6,272.89 36,519.9K
12:02 6,271.04 6,271.04 6,268.95 6,269.85 117,753.6K
12:03 6,269.68 6,269.68 6,268.74 6,268.84 29,609.6K
12:04 6,269.17 6,269.37 6,268.55 6,268.62 29,692.2K
12:05 6,268.12 6,269.70 6,267.92 6,269.70 26,647.9K
12:06 6,269.85 6,269.85 6,268.60 6,268.78 27,911.6K
12:07 6,268.86 6,269.25 6,268.57 6,269.12 17,845.6K
12:08 6,269.81 6,270.08 6,266.55 6,267.20 26,829.5K
12:09 6,267.07 6,267.75 6,266.15 6,267.75 63,677.8K
12:10 6,267.20 6,267.20 6,259.90 6,259.90 167,259.7K
12:11 6,259.82 6,262.76 6,259.13 6,262.76 92,215.5K
12:12 6,262.57 6,262.72 6,259.90 6,261.02 28,944.4K
12:13 6,260.83 6,265.43 6,260.83 6,264.66 66,861.8K
12:14 6,265.16 6,266.82 6,265.16 6,266.82 36,790.3K
12:15 6,266.80 6,266.80 6,265.49 6,265.52 23,788.1K
12:16 6,265.22 6,265.22 6,263.69 6,263.99 27,860.7K
12:17 6,264.13 6,265.34 6,263.68 6,265.24 42,056.6K
12:18 6,264.65 6,265.46 6,264.65 6,265.46 16,367.6K
12:19 6,265.11 6,267.59 6,265.11 6,267.22 15,398.1K
12:20 6,267.03 6,267.44 6,266.81 6,267.37 11,459.0K
12:21 6,267.72 6,267.72 6,266.30 6,266.57 33,648.3K
12:22 6,266.57 6,266.65 6,265.90 6,266.16 11,544.7K
12:23 6,264.91 6,265.42 6,264.43 6,264.92 18,033.6K
12:24 6,265.48 6,265.97 6,265.35 6,265.97 17,262.1K
12:25 6,266.13 6,266.13 6,253.28 6,253.75 349,232.9K
12:26 6,253.42 6,253.52 6,248.05 6,248.05 207,460.6K
12:27 6,243.94 6,244.19 6,235.62 6,240.83 724,732.2K
12:28 6,238.99 6,239.74 6,232.75 6,232.75 242,071.1K
12:29 6,230.20 6,230.20 6,224.52 6,228.63 512,400.4K
12:30 6,222.50 6,230.65 6,221.24 6,230.65 260,569.6K
12:31 6,233.90 6,235.73 6,233.90 6,235.04 196,392.6K
12:32 6,234.73 6,235.00 6,223.23 6,223.23 316,257.2K
12:33 6,226.32 6,228.11 6,222.62 6,223.50 187,703.8K
12:34 6,224.97 6,224.97 6,216.92 6,219.31 240,516.1K
12:35 6,218.38 6,222.10 6,217.54 6,222.10 208,210.9K
12:36 6,223.93 6,226.51 6,222.05 6,222.05 198,197.5K
12:37 6,219.39 6,220.96 6,216.19 6,220.96 235,599.5K
12:38 6,221.61 6,221.61 6,215.08 6,215.08 136,544.1K
12:39 6,215.65 6,217.82 6,215.65 6,216.21 117,889.0K
12:40 6,215.41 6,216.78 6,214.57 6,216.65 79,448.7K
12:41 6,215.06 6,217.52 6,215.06 6,217.33 154,737.2K
12:42 6,217.39 6,219.98 6,217.39 6,219.90 101,741.5K
12:43 6,220.68 6,224.27 6,220.68 6,222.81 106,273.1K
12:44 6,218.51 6,218.51 6,210.95 6,212.78 319,040.2K
12:45 6,212.85 6,213.44 6,210.92 6,211.45 276,068.0K
12:46 6,211.60 6,211.60 6,204.07 6,204.07 316,409.0K
12:47 6,205.12 6,205.30 6,199.31 6,199.80 203,965.3K
12:48 6,200.82 6,202.69 6,196.64 6,196.70 249,384.5K
12:49 6,196.38 6,206.50 6,195.68 6,206.31 254,467.2K
12:50 6,207.00 6,207.78 6,204.58 6,204.95 173,936.3K
12:51 6,203.27 6,205.90 6,202.16 6,205.90 101,614.9K
12:52 6,204.69 6,204.69 6,200.60 6,200.60 156,106.4K
12:53 6,199.45 6,200.20 6,197.91 6,199.01 171,113.6K
12:54 6,198.33 6,198.33 6,196.67 6,198.25 116,495.5K
12:55 6,198.66 6,201.21 6,198.66 6,200.78 129,193.3K
12:56 6,199.53 6,202.12 6,198.67 6,198.67 119,838.5K
12:57 6,194.46 6,195.59 6,189.95 6,190.17 451,689.0K
12:58 6,189.84 6,192.75 6,189.84 6,192.02 170,524.4K
12:59 6,189.89 6,190.19 6,188.77 6,189.97 153,694.6K
13:00 6,188.83 6,200.74 6,188.83 6,196.56 215,474.2K
13:01 6,197.98 6,202.11 6,197.45 6,200.52 130,867.2K
13:02 6,201.22 6,203.63 6,194.85 6,195.75 159,422.8K
13:03 6,197.83 6,199.41 6,195.67 6,197.35 72,069.6K
13:04 6,196.80 6,203.15 6,196.80 6,202.37 107,732.2K
13:05 6,201.21 6,201.82 6,196.89 6,196.89 97,958.1K
13:06 6,196.81 6,196.81 6,195.44 6,195.89 118,858.5K
13:07 6,194.83 6,195.85 6,194.17 6,195.85 93,300.4K
13:08 6,197.14 6,198.23 6,196.90 6,197.58 49,104.7K
13:09 6,197.46 6,197.51 6,194.66 6,195.29 90,893.7K
13:10 6,195.31 6,199.94 6,195.31 6,199.94 90,946.0K
13:11 6,201.08 6,204.68 6,201.08 6,203.35 105,843.4K
13:12 6,202.60 6,203.61 6,202.04 6,202.23 47,050.6K
13:13 6,202.46 6,206.99 6,202.13 6,206.99 71,494.9K
13:14 6,207.37 6,207.37 6,203.44 6,205.33 74,748.6K
13:15 6,206.08 6,206.08 6,203.16 6,204.13 70,003.8K
13:16 6,202.56 6,204.06 6,202.03 6,204.06 83,812.8K
13:17 6,204.03 6,206.18 6,203.80 6,206.17 58,500.8K
13:18 6,205.59 6,205.80 6,204.61 6,205.37 45,666.2K
13:19 6,205.47 6,205.99 6,204.52 6,204.52 37,616.8K
13:20 6,203.03 6,203.50 6,198.11 6,198.11 118,131.9K
13:21 6,198.16 6,198.16 6,196.56 6,196.78 110,539.0K
13:22 6,195.43 6,195.43 6,193.10 6,193.10 76,805.4K
13:23 6,193.92 6,193.92 6,189.69 6,189.69 112,955.5K
13:24 6,190.31 6,191.23 6,187.74 6,187.74 208,978.6K
13:25 6,187.90 6,189.49 6,187.41 6,189.47 148,837.7K
13:26 6,188.36 6,188.36 6,184.43 6,185.28 120,473.2K
13:27 6,185.07 6,190.13 6,184.57 6,190.13 97,411.1K
13:28 6,191.70 6,194.40 6,191.33 6,194.20 43,845.0K
13:29 6,192.23 6,193.42 6,191.58 6,193.42 42,894.4K
13:30 6,195.48 6,195.86 6,195.08 6,195.20 75,930.3K
13:31 6,195.20 6,197.11 6,195.05 6,197.11 74,206.3K
13:32 6,198.33 6,200.40 6,198.29 6,200.40 66,337.7K
13:33 6,201.10 6,202.16 6,200.00 6,200.13 95,781.5K
13:34 6,199.34 6,199.51 6,198.69 6,198.94 99,529.3K
13:35 6,197.26 6,197.65 6,195.56 6,196.71 131,711.3K
13:36 6,196.11 6,196.82 6,195.78 6,196.82 79,758.0K
13:37 6,197.07 6,197.18 6,195.58 6,196.05 80,378.3K
13:38 6,197.60 6,198.15 6,197.15 6,197.68 80,743.2K
13:39 6,198.19 6,201.56 6,197.78 6,200.02 70,617.8K
13:40 6,199.24 6,199.55 6,195.43 6,195.43 48,108.4K
13:41 6,195.73 6,195.91 6,193.85 6,193.85 50,117.7K
13:42 6,193.97 6,194.35 6,191.72 6,191.72 59,660.4K
13:43 6,191.41 6,192.62 6,190.92 6,191.33 92,394.5K
13:44 6,191.76 6,193.93 6,191.61 6,193.93 52,939.0K
13:45 6,190.09 6,191.19 6,189.49 6,191.07 150,794.4K
13:46 6,191.44 6,193.96 6,191.17 6,193.96 41,802.9K
13:47 6,195.38 6,195.62 6,193.77 6,194.01 82,809.2K
13:48 6,193.69 6,193.69 6,191.04 6,191.04 84,577.6K
13:49 6,191.14 6,191.41 6,190.20 6,190.71 45,733.2K
13:50 6,191.36 6,191.61 6,189.41 6,191.61 54,867.2K
13:51 6,191.73 6,194.27 6,190.77 6,194.27 43,780.2K
13:52 6,194.61 6,195.42 6,194.00 6,195.20 42,449.8K
13:53 6,194.74 6,196.00 6,194.74 6,194.83 45,661.7K
13:54 6,195.15 6,196.43 6,195.15 6,196.43 30,568.8K
13:55 6,196.40 6,197.03 6,196.12 6,196.39 47,387.9K
13:56 6,197.05 6,197.17 6,195.61 6,196.25 36,810.3K
13:57 6,196.56 6,197.83 6,196.16 6,197.74 27,197.1K
13:58 6,197.89 6,198.08 6,197.25 6,197.56 46,519.2K
13:59 6,197.22 6,197.39 6,196.07 6,196.42 55,293.9K
14:00 6,195.85 6,196.53 6,194.55 6,194.55 64,759.4K
14:01 6,195.18 6,195.18 6,192.19 6,193.08 66,786.2K
14:02 6,192.68 6,193.92 6,192.28 6,193.92 40,614.0K
14:03 6,193.74 6,194.33 6,193.00 6,194.02 22,212.3K
14:04 6,194.19 6,194.32 6,193.18 6,193.91 22,263.0K
14:05 6,194.50 6,194.92 6,193.83 6,194.34 72,457.0K
14:06 6,193.10 6,193.10 6,192.21 6,192.21 39,757.6K
14:07 6,192.71 6,192.71 6,190.26 6,190.44 49,418.1K
14:08 6,190.86 6,191.88 6,190.75 6,191.88 34,837.5K
14:09 6,190.42 6,191.59 6,190.12 6,190.32 38,055.1K
14:10 6,189.84 6,190.86 6,189.84 6,190.38 48,692.0K
14:11 6,190.66 6,190.66 6,189.94 6,189.94 37,475.8K
14:12 6,188.93 6,189.05 6,188.27 6,188.27 69,938.2K
14:13 6,188.19 6,193.88 6,188.13 6,193.88 121,339.8K
14:14 6,195.08 6,199.80 6,195.08 6,199.80 111,099.4K
14:15 6,200.83 6,203.14 6,200.66 6,203.14 64,630.0K
14:16 6,203.93 6,205.16 6,203.20 6,203.42 52,262.9K
14:17 6,200.99 6,200.99 6,198.87 6,198.87 52,234.6K
14:18 6,200.30 6,202.80 6,199.91 6,202.80 25,545.1K
14:19 6,202.60 6,204.62 6,202.60 6,203.84 50,604.1K
14:20 6,204.34 6,204.54 6,203.26 6,203.43 61,949.6K
14:21 6,202.62 6,202.83 6,201.33 6,201.33 81,813.1K
14:22 6,201.86 6,202.15 6,201.32 6,202.15 25,618.5K
14:23 6,202.61 6,203.81 6,202.61 6,203.54 71,814.1K
14:24 6,203.63 6,204.06 6,203.44 6,203.65 24,780.6K
14:25 6,204.07 6,204.83 6,204.07 6,204.78 25,928.8K
14:26 6,204.45 6,204.54 6,203.45 6,203.67 18,436.7K
14:27 6,203.39 6,203.74 6,201.63 6,201.63 34,465.5K
14:28 6,201.62 6,202.63 6,201.62 6,201.84 19,168.4K
14:29 6,201.83 6,202.37 6,201.56 6,201.94 28,916.7K
14:30 6,201.29 6,201.29 6,200.30 6,200.51 57,116.6K
14:31 6,199.33 6,199.58 6,196.40 6,197.02 45,658.3K
14:32 6,197.20 6,198.40 6,196.60 6,197.94 21,701.6K
14:33 6,197.89 6,197.89 6,197.16 6,197.16 16,948.8K
14:34 6,197.29 6,197.29 6,196.44 6,196.47 14,687.0K
14:35 6,196.15 6,199.68 6,195.80 6,199.68 38,952.9K
14:36 6,199.87 6,200.56 6,199.76 6,200.48 29,572.3K
14:37 6,200.70 6,201.20 6,200.51 6,200.87 16,444.4K
14:38 6,200.69 6,201.57 6,200.46 6,201.57 16,582.9K
14:39 6,201.58 6,203.14 6,201.58 6,203.14 23,253.8K
14:40 6,204.26 6,205.29 6,204.26 6,205.08 68,553.5K
14:41 6,205.01 6,207.71 6,204.83 6,207.71 27,171.6K
14:42 6,207.53 6,208.87 6,207.53 6,208.84 50,164.2K
14:43 6,208.92 6,209.21 6,208.10 6,208.26 20,644.1K
14:44 6,207.79 6,207.79 6,207.23 6,207.66 25,092.9K
14:45 6,207.28 6,207.32 6,206.05 6,206.07 17,641.9K
14:46 6,206.00 6,206.39 6,205.46 6,205.46 15,459.7K
14:47 6,205.49 6,205.75 6,204.98 6,205.64 16,620.1K
14:48 6,205.24 6,205.79 6,204.41 6,205.17 17,065.8K
14:49 6,205.15 6,205.24 6,202.27 6,203.30 30,303.5K
14:50 6,203.09 6,203.39 6,202.54 6,202.86 32,747.7K
14:51 6,203.51 6,204.75 6,203.07 6,204.51 18,381.6K
14:52 6,204.22 6,204.49 6,203.74 6,203.74 12,704.3K
14:53 6,203.25 6,203.64 6,202.58 6,202.83 21,444.4K
14:54 6,202.87 6,202.87 6,200.51 6,201.23 18,819.1K
14:55 6,201.17 6,201.17 6,199.60 6,199.87 33,139.2K
14:56 6,199.36 6,199.92 6,198.26 6,198.55 22,688.6K
14:57 6,198.27 6,199.91 6,198.25 6,199.91 98,383.5K
14:58 6,199.64 6,202.19 6,199.64 6,201.95 71,085.3K
14:59 6,202.07 6,203.96 6,201.83 6,203.96 59,165.9K
15:00 6,203.03 6,205.46 6,203.03 6,205.46 44,364.5K
15:01 6,206.02 6,206.18 6,203.10 6,204.25 21,760.7K
15:02 6,203.75 6,204.35 6,202.33 6,202.82 18,559.8K
15:03 6,202.74 6,202.85 6,201.29 6,201.78 21,911.6K
15:04 6,201.42 6,201.42 6,198.54 6,198.92 34,332.6K
15:05 6,199.18 6,199.18 6,197.45 6,197.78 32,539.4K
15:06 6,196.70 6,197.80 6,196.26 6,196.54 36,391.6K
15:07 6,196.14 6,196.14 6,193.43 6,193.43 83,239.8K
15:08 6,192.33 6,193.24 6,192.14 6,192.95 40,374.6K
15:09 6,192.42 6,192.81 6,191.87 6,192.22 15,751.3K
15:10 6,192.32 6,192.32 6,188.40 6,188.40 67,926.0K
15:11 6,188.39 6,189.42 6,188.21 6,188.84 48,727.2K
15:12 6,188.61 6,189.00 6,186.87 6,186.87 51,947.8K
15:13 6,186.49 6,188.48 6,186.01 6,188.48 41,615.9K
15:14 6,188.01 6,188.69 6,186.86 6,188.69 52,288.4K
15:15 6,188.55 6,191.19 6,188.55 6,191.19 84,529.2K
15:16 6,193.91 6,203.34 6,193.91 6,203.34 414,074.3K
15:17 6,205.63 6,205.63 6,196.02 6,196.02 211,630.2K
15:18 6,195.20 6,199.73 6,195.20 6,199.70 72,088.5K
15:19 6,199.40 6,204.67 6,198.30 6,203.55 194,163.2K
15:20 6,204.11 6,204.11 6,200.82 6,201.01 153,571.1K
15:21 6,201.59 6,207.76 6,201.59 6,207.54 115,218.8K
15:22 6,207.95 6,208.12 6,202.42 6,206.56 225,010.3K
15:23 6,206.67 6,206.70 6,203.31 6,203.53 58,016.3K
15:24 6,203.47 6,203.62 6,200.11 6,200.20 71,621.8K
15:25 6,199.61 6,201.77 6,199.29 6,200.71 84,512.3K
15:26 6,199.63 6,199.78 6,198.31 6,198.91 104,742.7K
15:27 6,198.87 6,202.27 6,198.87 6,202.27 91,947.9K
15:28 6,201.53 6,201.53 6,197.19 6,197.19 79,272.9K
15:29 6,197.40 6,199.06 6,197.34 6,197.43 68,521.0K
15:30 6,197.57 6,199.66 6,196.82 6,199.66 41,317.6K
15:31 6,199.87 6,200.75 6,199.22 6,200.59 59,584.0K
15:32 6,200.11 6,201.86 6,200.11 6,201.82 50,465.1K
15:33 6,201.74 6,202.34 6,197.60 6,198.09 86,188.9K
15:34 6,197.68 6,197.87 6,196.87 6,197.03 88,099.1K
15:35 6,197.62 6,197.72 6,187.81 6,187.81 223,768.7K
15:36 6,188.02 6,189.79 6,187.43 6,189.39 123,756.4K
15:37 6,189.25 6,190.94 6,189.20 6,190.89 62,197.6K
15:38 6,191.16 6,195.28 6,190.35 6,195.20 122,445.5K
15:39 6,194.91 6,196.15 6,193.48 6,193.48 117,834.5K
15:40 6,193.23 6,195.94 6,193.00 6,194.89 62,633.7K
15:41 6,195.66 6,195.66 6,193.27 6,194.41 207,199.4K
15:42 6,193.43 6,194.99 6,193.20 6,194.86 99,719.8K
15:43 6,194.72 6,195.34 6,194.41 6,195.34 224,063.2K
15:44 6,195.03 6,197.36 6,194.76 6,197.36 35,740.0K
15:45 6,196.33 6,197.97 6,195.11 6,197.97 70,574.3K
15:46 6,197.76 6,199.94 6,197.72 6,199.94 54,285.5K
15:47 6,200.77 6,201.05 6,199.64 6,199.64 103,901.0K
15:48 6,197.66 6,197.75 6,195.88 6,195.88 49,465.7K
15:49 6,195.72 6,197.91 6,195.72 6,197.91 19,936.3K
15:50 6,197.68 6,198.00 6,197.63 6,197.88 24,865.5K
15:51 6,197.88 6,197.88 6,196.36 6,196.49 23,876.6K
15:52 6,196.25 6,196.25 6,195.06 6,195.70 29,520.1K
15:53 6,195.78 6,197.91 6,195.78 6,197.91 37,913.2K
15:54 6,197.93 6,198.14 6,197.20 6,197.60 31,730.8K
15:55 6,197.10 6,197.12 6,195.93 6,196.57 19,590.5K
15:56 6,197.37 6,197.37 6,196.28 6,196.71 60,473.9K
15:57 6,196.39 6,196.88 6,196.06 6,196.88 46,153.4K
15:58 6,196.97 6,196.97 6,195.84 6,196.23 94,046.5K
15:59 6,194.83 6,194.83 6,192.28 6,192.28 87,078.6K
16:00 6,190.46 6,191.11 6,187.58 6,187.58 141,508.7K
16:01 6,187.46 6,187.46 6,184.79 6,184.90 234,995.5K
16:02 6,184.81 6,186.13 6,184.62 6,184.74 111,201.0K
16:03 6,184.74 6,185.54 6,183.39 6,183.43 186,947.0K
16:04 6,182.30 6,182.36 6,179.39 6,179.39 92,175.2K
16:05 6,179.56 6,180.07 6,178.55 6,178.55 149,588.4K
16:06 6,177.83 6,178.95 6,176.31 6,176.33 134,061.8K
16:07 6,176.20 6,176.20 6,171.89 6,172.13 268,382.7K
16:08 6,172.17 6,172.17 6,165.38 6,165.38 241,793.9K
16:09 6,165.61 6,167.10 6,165.61 6,167.07 121,965.0K
16:10 6,167.96 6,167.96 6,166.80 6,167.47 124,392.8K
16:11 6,167.60 6,169.91 6,167.60 6,169.65 70,282.3K
16:12 6,170.11 6,170.11 6,167.51 6,168.23 111,023.9K
16:13 6,168.78 6,169.62 6,168.78 6,169.03 97,495.1K
16:14 6,169.27 6,173.67 6,168.99 6,173.26 84,715.5K
16:15 6,172.87 6,174.11 6,172.87 6,173.41 68,482.6K
16:16 6,173.39 6,174.77 6,172.93 6,174.40 50,440.1K
16:17 6,174.60 6,175.52 6,174.60 6,175.21 44,426.9K
16:18 6,175.14 6,175.14 6,171.29 6,171.29 54,901.0K
16:19 6,171.11 6,171.11 6,167.57 6,167.57 105,158.0K
16:20 6,166.35 6,166.35 6,163.53 6,163.53 106,345.8K
16:21 6,163.06 6,163.42 6,162.05 6,162.36 117,102.1K
16:22 6,161.24 6,161.91 6,160.71 6,161.91 109,941.3K
16:23 6,162.29 6,165.09 6,162.08 6,165.09 98,646.7K
16:24 6,165.85 6,166.40 6,164.08 6,165.40 129,022.2K
16:25 6,164.62 6,174.35 6,164.62 6,174.16 273,811.7K
16:26 6,175.99 6,177.16 6,175.99 6,176.10 119,782.4K
16:27 6,173.65 6,179.73 6,173.65 6,179.69 115,048.8K
16:28 6,178.85 6,182.03 6,177.58 6,182.03 167,475.5K
16:29 6,181.25 6,181.51 6,177.27 6,181.45 170,879.9K
16:30 6,180.70 6,182.69 6,179.80 6,182.37 146,649.1K
16:31 6,180.61 6,188.00 6,180.61 6,188.00 166,087.0K
16:32 6,188.98 6,191.84 6,188.74 6,191.84 130,309.0K
16:33 6,191.48 6,191.59 6,189.92 6,189.92 100,215.6K
16:34 6,189.75 6,189.75 6,187.50 6,188.40 65,054.1K
16:35 6,187.62 6,187.80 6,184.55 6,184.66 59,178.5K
16:36 6,184.02 6,184.02 6,180.25 6,180.99 113,857.8K
16:37 6,181.04 6,182.31 6,180.40 6,180.40 62,598.5K
16:38 6,180.26 6,180.36 6,178.75 6,179.39 32,093.4K
16:39 6,183.01 6,183.01 6,182.03 6,182.24 103,011.8K
16:40 6,182.20 6,182.22 6,181.26 6,181.46 34,620.0K
16:41 6,181.25 6,181.41 6,178.38 6,179.74 67,535.4K
16:42 6,179.72 6,179.76 6,178.70 6,178.70 39,943.6K
16:43 6,178.40 6,179.69 6,178.07 6,179.30 33,702.9K
16:44 6,179.97 6,180.31 6,179.85 6,180.03 28,090.9K
16:45 6,179.98 6,181.52 6,179.66 6,181.52 66,067.6K
16:46 6,180.99 6,182.00 6,180.99 6,181.87 56,953.7K
16:47 6,182.32 6,183.08 6,182.20 6,182.48 43,555.3K
16:48 6,182.77 6,183.32 6,182.57 6,182.87 33,391.4K
16:49 6,182.52 6,182.52 6,181.29 6,181.53 27,503.2K
16:50 6,181.39 6,184.16 6,181.39 6,183.11 61,259.0K
16:51 6,184.10 6,184.10 6,181.70 6,181.88 45,683.6K
16:52 6,181.97 6,182.82 6,181.88 6,182.14 20,602.8K
16:53 6,182.15 6,182.41 6,182.02 6,182.31 21,222.5K
16:54 6,182.55 6,183.10 6,182.45 6,182.45 46,401.8K
16:55 6,182.12 6,182.12 6,180.12 6,180.12 22,624.6K
16:56 6,180.25 6,180.25 6,177.58 6,177.58 33,161.3K
16:57 6,177.50 6,177.50 6,174.69 6,174.69 58,320.3K
16:58 6,174.65 6,174.69 6,171.46 6,174.63 129,216.2K
16:59 6,175.94 6,176.44 6,173.38 6,173.54 125,514.8K
17:00 6,173.69 6,173.69 6,171.04 6,171.48 37,652.9K
17:01 6,171.79 6,171.79 6,167.66 6,167.95 142,372.3K
17:02 6,168.63 6,169.11 6,167.40 6,169.11 93,750.3K
17:03 6,170.46 6,171.70 6,170.46 6,171.63 62,053.0K
17:04 6,170.27 6,170.91 6,170.24 6,170.91 37,431.8K
17:05 6,171.65 6,172.07 6,170.18 6,170.18 57,304.7K
17:06 6,170.44 6,170.91 6,169.80 6,170.91 36,241.7K
17:07 6,172.15 6,172.74 6,172.00 6,172.38 82,018.7K
17:08 6,171.40 6,171.40 6,166.01 6,166.55 97,943.3K
17:09 6,167.08 6,167.08 6,158.92 6,158.92 171,313.0K
17:10 6,154.90 6,155.14 6,154.11 6,154.30 346,096.7K
17:11 6,153.48 6,154.99 6,150.85 6,150.85 210,440.8K
17:12 6,149.88 6,150.38 6,148.53 6,148.94 302,586.3K
17:13 6,148.18 6,152.19 6,147.75 6,150.18 297,493.1K
17:14 6,150.71 6,151.24 6,149.79 6,150.69 118,022.7K
17:15 6,150.25 6,150.35 6,149.06 6,149.06 69,721.0K
17:16 6,147.54 6,147.70 6,145.70 6,145.70 242,590.5K
17:17 6,145.26 6,145.26 6,142.21 6,142.21 286,257.9K
17:18 6,142.54 6,143.40 6,138.98 6,138.98 260,746.4K
17:19 6,139.56 6,141.03 6,136.18 6,136.18 337,474.6K
17:20 6,135.51 6,136.42 6,133.28 6,133.34 272,440.2K
17:21 6,133.70 6,133.79 6,131.08 6,131.59 261,646.8K
17:22 6,131.07 6,133.60 6,131.07 6,132.84 270,779.2K
17:23 6,133.10 6,139.95 6,133.10 6,139.95 222,111.1K
17:24 6,140.15 6,140.32 6,137.10 6,139.44 182,816.9K
17:25 6,140.06 6,142.88 6,138.60 6,142.88 139,605.1K
17:26 6,143.18 6,145.07 6,143.18 6,143.62 167,773.4K
17:27 6,145.66 6,147.27 6,142.79 6,143.12 155,185.2K
17:28 6,143.03 6,143.65 6,139.31 6,139.31 133,053.6K
17:29 6,140.40 6,145.56 6,140.40 6,145.10 93,992.4K
17:30 6,144.87 6,146.43 6,144.61 6,144.61 87,275.3K
17:31 6,144.40 6,144.74 6,143.77 6,143.96 216,611.3K
17:32 6,144.74 6,147.72 6,144.47 6,147.29 72,360.1K
17:33 6,147.70 6,151.11 6,147.70 6,150.05 75,601.4K
17:34 6,149.94 6,149.94 6,148.41 6,149.08 53,294.3K
17:35 6,148.24 6,148.24 6,143.31 6,143.91 81,640.3K
17:36 6,144.10 6,144.19 6,142.84 6,142.84 81,987.2K
17:37 6,142.99 6,143.86 6,142.62 6,142.76 34,554.5K
17:38 6,142.23 6,143.62 6,142.23 6,143.15 42,654.6K
17:39 6,142.88 6,143.11 6,141.82 6,141.87 42,467.9K
17:40 6,141.47 6,143.97 6,141.47 6,143.75 54,368.4K
17:41 6,144.63 6,144.63 6,143.61 6,143.85 35,676.1K
17:42 6,142.23 6,142.23 6,138.30 6,138.30 135,807.2K
17:43 6,136.68 6,136.68 6,134.37 6,134.55 192,393.9K
17:44 6,134.37 6,134.37 6,131.08 6,131.08 550,285.4K
17:45 6,130.93 6,130.93 6,127.96 6,128.00 247,527.5K
17:46 6,129.68 6,133.73 6,129.68 6,133.70 197,095.4K
17:47 6,134.21 6,135.61 6,133.94 6,135.31 193,316.1K
17:48 6,137.13 6,140.18 6,137.13 6,138.69 181,066.6K
17:49 6,138.91 6,167.66 6,138.91 6,167.66 676,694.3K
17:50 6,168.66 6,179.43 6,168.55 6,179.43 707,145.9K
17:51 6,175.96 6,176.65 6,169.50 6,174.01 336,155.7K
17:52 6,177.41 6,178.11 6,172.47 6,174.63 314,715.7K
17:53 6,176.12 6,181.42 6,175.49 6,181.42 300,210.6K
17:54 6,180.72 6,182.29 6,178.21 6,181.91 230,586.1K
17:55 6,185.50 6,188.69 6,185.11 6,188.69 414,021.6K
17:56 6,190.31 6,195.46 6,189.96 6,191.83 451,810.5K
17:57 6,189.57 6,191.35 6,188.40 6,191.30 283,405.9K
17:58 6,190.93 6,197.79 6,190.73 6,197.79 331,745.9K
17:59 6,198.01 6,201.35 6,198.01 6,201.35 304,510.1K
18:00 6,202.55 6,204.02 6,199.27 6,199.27 373,068.4K
18:01 6,197.95 6,197.97 6,190.80 6,191.07 353,860.2K
18:02 6,191.01 6,192.59 6,191.01 6,191.72 137,064.6K
18:03 6,191.69 6,191.69 6,188.42 6,190.01 258,060.0K
18:04 6,190.43 6,194.92 6,190.19 6,194.92 81,460.4K
18:05 6,195.14 6,197.76 6,195.01 6,196.43 82,479.8K
18:06 6,198.73 6,199.39 6,196.77 6,197.62 116,660.1K
18:07 6,198.26 6,198.26 6,196.12 6,196.31 197,095.3K
18:08 6,198.23 6,202.89 6,198.23 6,202.72 200,141.9K
18:09 6,203.56 6,211.81 6,203.21 6,210.74 252,105.8K
18:10 6,212.12 6,222.38 6,212.12 6,222.38 532,486.8K
18:11 6,223.32 6,223.32 6,217.91 6,217.91 291,841.2K
18:12 6,218.28 6,223.12 6,218.22 6,223.12 210,845.3K
18:13 6,222.74 6,223.26 6,216.13 6,216.13 369,358.1K
18:14 6,216.61 6,224.85 6,216.61 6,224.16 301,917.9K
18:15 6,223.49 6,232.66 6,223.49 6,232.66 244,487.3K
18:16 6,233.96 6,238.37 6,233.29 6,237.87 389,203.6K
18:17 6,239.68 6,239.92 6,230.23 6,231.10 437,322.0K
18:18 6,233.82 6,237.02 6,233.82 6,234.30 161,394.2K
18:19 6,234.69 6,238.85 6,234.47 6,234.47 272,437.0K
18:20 6,233.41 6,233.41 6,229.03 6,230.04 268,325.7K
18:21 6,231.57 6,233.57 6,229.92 6,230.31 255,783.0K
18:22 6,228.23 6,228.23 6,225.23 6,225.41 197,737.9K
18:23 6,227.05 6,227.62 6,226.77 6,227.19 127,604.5K
18:24 6,227.59 6,227.59 6,219.93 6,219.93 172,848.7K
18:25 6,221.36 6,223.61 6,220.70 6,223.61 137,807.4K
18:26 6,224.19 6,227.89 6,224.19 6,227.89 93,877.8K
18:27 6,228.72 6,229.41 6,227.67 6,228.63 66,284.0K
18:28 6,229.14 6,230.21 6,225.71 6,225.88 68,357.3K
18:29 6,223.86 6,224.07 6,223.15 6,223.79 74,326.1K
18:30 6,224.81 6,226.69 6,224.81 6,225.26 83,819.9K
18:31 6,225.15 6,225.33 6,220.19 6,220.19 197,611.0K
18:32 6,220.35 6,220.35 6,217.72 6,220.02 155,559.7K
18:33 6,219.69 6,220.66 6,216.89 6,217.20 167,660.8K
18:34 6,216.53 6,217.53 6,216.12 6,217.15 91,871.9K
18:35 6,219.16 6,223.74 6,219.16 6,223.09 122,042.1K
18:36 6,223.82 6,225.01 6,223.82 6,224.89 38,302.7K
18:37 6,225.10 6,225.81 6,224.15 6,225.43 69,209.9K
18:38 6,225.15 6,225.17 6,224.02 6,224.69 59,681.5K
18:39 6,225.07 6,226.15 6,225.07 6,226.11 80,453.5K
18:40 6,225.65 6,225.65 6,225.65 6,225.65 4,728.0K
18:51 6,228.85 6,228.85 6,228.85 6,228.85 167,217.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible