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 6,171.97 6,171.97 6,128.23 6,128.23 13,600.7K
09:51 6,127.91 6,128.48 6,125.29 6,125.29 20,181.7K
09:52 6,125.91 6,125.96 6,124.46 6,124.46 23,849.5K
09:53 6,124.76 6,124.85 6,123.79 6,123.79 115,042.9K
09:54 6,124.00 6,125.64 6,123.76 6,125.53 44,101.9K
09:55 6,125.59 6,129.68 6,125.59 6,128.41 26,159.8K
09:56 6,129.33 6,129.33 6,127.27 6,128.07 30,882.6K
09:57 6,127.76 6,127.76 6,126.28 6,126.28 22,482.5K
09:58 6,126.26 6,126.47 6,124.04 6,125.44 19,911.0K
09:59 6,126.06 6,127.34 6,125.69 6,127.24 21,522.8K
10:00 6,128.68 6,136.66 6,127.44 6,127.94 282,989.2K
10:01 6,127.49 6,127.49 6,117.55 6,117.55 276,910.3K
10:02 6,119.22 6,126.48 6,119.22 6,124.09 292,713.2K
10:03 6,123.69 6,124.40 6,119.08 6,119.54 209,171.3K
10:04 6,116.92 6,116.92 6,111.74 6,112.14 263,766.0K
10:05 6,111.28 6,111.28 6,107.05 6,107.05 293,202.0K
10:06 6,107.14 6,111.72 6,103.54 6,111.72 205,638.1K
10:07 6,112.18 6,118.10 6,110.69 6,113.83 199,749.7K
10:08 6,114.64 6,117.68 6,113.26 6,113.26 120,007.1K
10:09 6,113.10 6,113.81 6,110.27 6,110.76 121,291.3K
10:10 6,108.66 6,111.06 6,107.26 6,110.39 176,372.8K
10:11 6,110.93 6,114.00 6,110.82 6,113.52 79,157.0K
10:12 6,114.23 6,122.33 6,114.00 6,122.33 178,275.7K
10:13 6,123.21 6,127.08 6,123.21 6,124.59 188,422.3K
10:14 6,124.43 6,124.43 6,120.24 6,121.36 92,045.8K
10:15 6,120.94 6,120.94 6,118.32 6,118.68 59,913.2K
10:16 6,118.22 6,118.56 6,114.06 6,114.06 52,834.9K
10:17 6,114.38 6,115.03 6,113.13 6,114.29 76,348.2K
10:18 6,113.91 6,113.91 6,111.29 6,112.39 105,283.0K
10:19 6,112.19 6,112.19 6,108.77 6,109.40 119,338.9K
10:20 6,110.45 6,111.21 6,109.08 6,109.47 212,506.2K
10:21 6,108.40 6,108.87 6,103.12 6,104.02 323,324.1K
10:22 6,106.40 6,106.40 6,099.64 6,099.64 382,714.2K
10:23 6,104.35 6,107.26 6,103.53 6,103.97 192,206.2K
10:24 6,103.93 6,110.52 6,103.93 6,109.06 175,249.6K
10:25 6,108.90 6,112.87 6,107.72 6,111.64 145,853.5K
10:26 6,111.20 6,112.74 6,109.03 6,112.74 139,872.9K
10:27 6,114.19 6,115.50 6,113.91 6,114.56 128,711.8K
10:28 6,115.84 6,121.51 6,115.84 6,120.68 153,886.0K
10:29 6,118.60 6,119.64 6,118.12 6,119.64 86,258.1K
10:30 6,119.55 6,119.55 6,111.50 6,111.86 108,553.0K
10:31 6,112.48 6,112.54 6,111.15 6,112.25 42,348.5K
10:32 6,116.13 6,119.94 6,116.13 6,119.94 166,434.8K
10:33 6,120.24 6,124.58 6,120.24 6,124.55 165,857.8K
10:34 6,126.87 6,127.21 6,123.75 6,123.75 170,833.6K
10:35 6,124.82 6,124.82 6,121.11 6,121.31 102,677.7K
10:36 6,121.78 6,122.19 6,120.39 6,121.65 111,963.5K
10:37 6,121.99 6,121.99 6,115.74 6,115.74 100,103.0K
10:38 6,115.15 6,118.57 6,115.15 6,118.57 161,260.9K
10:39 6,119.61 6,122.21 6,119.61 6,122.13 81,980.8K
10:40 6,120.88 6,123.22 6,120.88 6,123.22 55,352.7K
10:41 6,122.97 6,125.59 6,122.86 6,125.42 70,567.8K
10:42 6,125.64 6,126.36 6,122.88 6,122.95 53,004.1K
10:43 6,122.95 6,123.02 6,119.46 6,119.76 124,789.0K
10:44 6,120.97 6,127.12 6,120.57 6,127.12 71,623.8K
10:45 6,126.66 6,129.93 6,126.53 6,129.93 86,581.4K
10:46 6,130.68 6,132.49 6,129.69 6,132.49 122,346.0K
10:47 6,132.84 6,132.84 6,132.21 6,132.63 78,533.6K
10:48 6,133.27 6,134.13 6,132.46 6,134.13 94,755.5K
10:49 6,135.19 6,137.48 6,135.19 6,136.85 130,778.3K
10:50 6,138.17 6,140.18 6,138.17 6,139.84 190,122.5K
10:51 6,138.43 6,138.43 6,133.21 6,133.21 130,192.5K
10:52 6,133.70 6,136.62 6,133.70 6,135.31 73,696.2K
10:53 6,134.69 6,135.35 6,132.87 6,132.87 84,590.0K
10:54 6,131.74 6,133.68 6,131.74 6,133.59 48,470.6K
10:55 6,133.15 6,134.65 6,132.83 6,134.65 43,882.5K
10:56 6,133.97 6,133.97 6,132.53 6,132.53 54,574.8K
10:57 6,131.94 6,131.94 6,127.33 6,127.55 99,442.3K
10:58 6,126.40 6,127.15 6,125.68 6,125.77 61,798.2K
10:59 6,126.10 6,126.10 6,124.80 6,125.28 74,407.8K
11:00 6,126.31 6,126.45 6,125.28 6,126.45 58,609.4K
11:01 6,126.78 6,128.04 6,126.33 6,128.04 36,831.4K
11:02 6,128.59 6,128.93 6,127.84 6,127.84 31,795.2K
11:03 6,128.94 6,129.26 6,123.83 6,124.06 143,458.9K
11:04 6,124.90 6,126.22 6,124.86 6,125.49 84,689.1K
11:05 6,125.58 6,125.89 6,123.41 6,124.19 50,201.4K
11:06 6,124.02 6,124.02 6,122.72 6,122.73 98,211.6K
11:07 6,121.24 6,121.30 6,117.87 6,118.57 112,977.2K
11:08 6,117.94 6,121.28 6,117.94 6,120.30 81,098.6K
11:09 6,120.03 6,120.70 6,119.21 6,119.21 43,667.1K
11:10 6,119.53 6,119.96 6,115.71 6,115.97 53,657.3K
11:11 6,115.24 6,116.19 6,115.01 6,115.23 40,817.1K
11:12 6,115.19 6,117.34 6,115.03 6,117.23 50,157.8K
11:13 6,117.31 6,117.56 6,115.97 6,116.60 70,976.0K
11:14 6,118.41 6,118.41 6,116.51 6,116.51 43,820.2K
11:15 6,115.72 6,115.76 6,110.30 6,110.30 88,058.7K
11:16 6,110.58 6,117.29 6,110.58 6,117.19 67,424.2K
11:17 6,118.58 6,122.84 6,118.58 6,122.84 77,300.0K
11:18 6,124.16 6,124.42 6,121.12 6,121.12 85,742.3K
11:19 6,120.26 6,120.26 6,117.39 6,117.39 90,009.0K
11:20 6,115.97 6,116.00 6,113.18 6,113.64 59,548.0K
11:21 6,112.95 6,114.16 6,111.78 6,114.16 47,658.2K
11:22 6,113.42 6,114.12 6,113.42 6,114.06 29,722.4K
11:23 6,114.31 6,114.47 6,112.07 6,112.54 50,761.7K
11:24 6,112.08 6,112.08 6,108.84 6,109.22 130,915.5K
11:25 6,107.75 6,109.54 6,107.75 6,108.52 170,689.2K
11:26 6,110.00 6,111.33 6,105.67 6,105.67 180,790.7K
11:27 6,105.91 6,106.83 6,105.65 6,105.73 65,227.8K
11:28 6,105.11 6,105.11 6,102.12 6,103.62 203,017.6K
11:29 6,104.70 6,107.61 6,104.25 6,107.22 104,919.5K
11:30 6,106.28 6,107.47 6,105.69 6,105.92 68,505.8K
11:31 6,104.85 6,106.67 6,104.85 6,106.20 48,247.7K
11:32 6,105.15 6,105.54 6,102.85 6,102.85 171,016.9K
11:33 6,102.08 6,102.33 6,098.71 6,099.42 213,844.8K
11:34 6,099.02 6,099.02 6,097.04 6,097.32 171,953.9K
11:35 6,098.40 6,098.47 6,096.13 6,096.65 89,148.8K
11:36 6,096.46 6,097.99 6,096.46 6,097.66 99,711.0K
11:37 6,097.62 6,100.77 6,097.30 6,099.95 80,972.5K
11:38 6,100.66 6,100.73 6,099.95 6,100.39 59,717.5K
11:39 6,100.91 6,104.67 6,100.91 6,104.45 72,706.6K
11:40 6,104.59 6,105.10 6,104.05 6,105.08 48,107.6K
11:41 6,104.84 6,105.76 6,104.84 6,105.66 35,541.5K
11:42 6,105.67 6,105.67 6,103.92 6,104.80 54,235.4K
11:43 6,104.57 6,104.57 6,103.25 6,104.18 48,857.0K
11:44 6,104.36 6,105.02 6,103.93 6,104.34 26,249.8K
11:45 6,104.70 6,105.23 6,104.01 6,105.09 55,959.3K
11:46 6,104.06 6,105.12 6,103.70 6,104.03 70,058.2K
11:47 6,104.18 6,104.18 6,102.19 6,102.54 31,131.6K
11:48 6,101.57 6,102.59 6,101.57 6,102.42 36,850.6K
11:49 6,102.18 6,102.59 6,100.07 6,100.07 112,580.5K
11:50 6,100.58 6,100.58 6,097.47 6,098.08 64,479.3K
11:51 6,096.75 6,097.11 6,095.33 6,095.73 101,851.0K
11:52 6,095.82 6,096.59 6,092.27 6,092.43 73,565.1K
11:53 6,092.74 6,092.74 6,087.78 6,089.21 190,723.8K
11:54 6,088.18 6,090.90 6,087.14 6,090.90 79,699.8K
11:55 6,090.98 6,092.59 6,090.25 6,090.25 214,824.4K
11:56 6,089.32 6,089.32 6,084.25 6,086.77 197,904.2K
11:57 6,086.08 6,086.09 6,082.73 6,084.59 114,105.0K
11:58 6,085.83 6,088.15 6,085.83 6,086.97 96,815.7K
11:59 6,087.12 6,087.53 6,086.36 6,086.48 97,077.4K
12:00 6,085.08 6,085.11 6,081.06 6,081.50 163,150.2K
12:01 6,080.85 6,081.96 6,079.60 6,079.60 189,741.3K
12:02 6,079.20 6,079.46 6,077.53 6,078.37 148,224.6K
12:03 6,078.18 6,080.35 6,078.05 6,080.18 233,111.4K
12:04 6,078.34 6,081.09 6,077.17 6,080.95 220,394.1K
12:05 6,082.04 6,087.76 6,082.04 6,085.56 127,381.5K
12:06 6,086.34 6,089.89 6,086.34 6,088.10 128,592.6K
12:07 6,088.12 6,089.31 6,087.05 6,087.17 107,961.1K
12:08 6,087.73 6,087.85 6,087.00 6,087.85 86,258.7K
12:09 6,088.45 6,088.83 6,087.14 6,087.61 68,513.5K
12:10 6,087.42 6,087.42 6,084.64 6,084.64 108,552.1K
12:11 6,085.16 6,087.37 6,084.78 6,086.97 92,805.3K
12:12 6,089.39 6,093.26 6,089.39 6,092.90 187,305.9K
12:13 6,093.98 6,094.13 6,093.25 6,094.13 106,709.4K
12:14 6,094.30 6,094.30 6,090.14 6,090.14 78,647.4K
12:15 6,089.69 6,090.04 6,089.03 6,089.89 65,660.7K
12:16 6,089.95 6,089.95 6,086.68 6,086.68 81,910.4K
12:17 6,087.31 6,088.44 6,086.50 6,087.67 109,128.1K
12:18 6,089.83 6,090.46 6,087.59 6,088.21 75,705.2K
12:19 6,089.01 6,089.01 6,085.19 6,085.19 83,952.2K
12:20 6,085.98 6,085.98 6,084.77 6,085.36 161,840.5K
12:21 6,085.20 6,087.54 6,085.20 6,087.39 103,908.3K
12:22 6,087.41 6,087.41 6,085.58 6,085.80 67,178.5K
12:23 6,085.06 6,085.68 6,084.32 6,085.68 78,444.9K
12:24 6,084.43 6,085.17 6,084.07 6,084.27 60,159.6K
12:25 6,083.94 6,084.87 6,082.70 6,082.96 180,604.2K
12:26 6,082.21 6,082.21 6,080.56 6,081.54 105,789.2K
12:27 6,079.73 6,085.49 6,079.05 6,085.18 120,054.3K
12:28 6,086.12 6,087.99 6,086.12 6,087.99 109,497.4K
12:29 6,087.93 6,089.02 6,087.51 6,088.69 72,519.1K
12:30 6,090.22 6,093.40 6,089.65 6,093.18 189,433.6K
12:31 6,093.74 6,094.13 6,092.75 6,092.90 140,983.2K
12:32 6,094.21 6,096.57 6,094.21 6,095.83 102,612.1K
12:33 6,095.30 6,097.00 6,094.73 6,097.00 58,686.7K
12:34 6,097.14 6,099.87 6,097.14 6,098.33 81,010.7K
12:35 6,098.59 6,098.96 6,098.18 6,098.60 91,511.9K
12:36 6,098.19 6,098.19 6,093.46 6,094.35 77,783.8K
12:37 6,093.29 6,093.75 6,088.64 6,089.77 53,128.2K
12:38 6,087.28 6,088.42 6,085.64 6,087.48 98,116.6K
12:39 6,087.09 6,087.43 6,086.53 6,087.20 50,725.4K
12:40 6,086.25 6,091.10 6,086.01 6,091.10 61,872.2K
12:41 6,091.20 6,095.59 6,091.20 6,094.93 94,678.1K
12:42 6,093.89 6,100.77 6,093.89 6,100.39 104,103.4K
12:43 6,098.97 6,102.62 6,098.97 6,102.25 125,012.0K
12:44 6,101.72 6,101.72 6,094.53 6,094.92 89,816.4K
12:45 6,096.08 6,103.55 6,096.08 6,103.20 64,437.9K
12:46 6,104.23 6,105.74 6,104.23 6,104.84 104,482.2K
12:47 6,105.25 6,106.36 6,104.05 6,106.36 49,653.4K
12:48 6,105.34 6,106.52 6,105.34 6,105.61 63,526.9K
12:49 6,106.00 6,106.56 6,103.11 6,103.11 68,534.7K
12:50 6,103.42 6,105.26 6,103.42 6,105.16 50,149.4K
12:51 6,106.00 6,108.04 6,106.00 6,108.01 64,213.2K
12:52 6,107.53 6,108.11 6,106.36 6,106.36 79,597.5K
12:53 6,106.08 6,107.58 6,104.99 6,104.99 25,700.8K
12:54 6,105.18 6,105.36 6,099.70 6,099.70 53,707.8K
12:55 6,102.80 6,106.12 6,102.80 6,105.79 88,147.2K
12:56 6,105.82 6,105.82 6,101.76 6,101.76 38,686.0K
12:57 6,102.25 6,102.68 6,100.55 6,102.11 29,143.7K
12:58 6,102.26 6,102.26 6,099.41 6,099.41 31,909.9K
12:59 6,098.91 6,099.06 6,094.72 6,095.19 53,299.0K
13:00 6,096.22 6,097.80 6,096.22 6,097.43 52,524.4K
13:01 6,098.03 6,098.85 6,095.50 6,095.66 26,213.4K
13:02 6,096.58 6,097.80 6,096.58 6,096.95 26,632.8K
13:03 6,097.46 6,101.38 6,097.46 6,100.99 34,852.1K
13:04 6,101.58 6,101.58 6,098.57 6,099.44 55,531.9K
13:05 6,099.08 6,100.42 6,098.94 6,100.00 19,312.2K
13:06 6,099.29 6,100.95 6,099.29 6,100.94 38,682.6K
13:07 6,100.75 6,100.75 6,096.08 6,097.10 106,911.0K
13:08 6,097.10 6,097.59 6,092.27 6,093.41 85,659.2K
13:09 6,093.02 6,093.28 6,092.03 6,092.03 32,178.4K
13:10 6,092.14 6,093.53 6,091.60 6,093.53 30,979.8K
13:11 6,093.89 6,095.04 6,093.54 6,093.54 29,259.6K
13:12 6,093.09 6,093.17 6,091.68 6,092.62 59,031.1K
13:13 6,092.59 6,094.41 6,092.39 6,094.41 41,529.7K
13:14 6,095.38 6,096.46 6,094.27 6,094.27 31,860.9K
13:15 6,093.03 6,093.03 6,091.93 6,092.44 17,422.2K
13:16 6,092.67 6,093.07 6,090.47 6,090.57 41,847.5K
13:17 6,089.74 6,089.77 6,087.13 6,088.12 92,495.1K
13:18 6,088.43 6,091.75 6,088.43 6,091.75 29,504.0K
13:19 6,091.09 6,091.40 6,089.33 6,089.45 37,607.6K
13:20 6,090.04 6,092.13 6,090.04 6,091.66 32,417.4K
13:21 6,091.04 6,091.04 6,089.58 6,090.02 16,401.1K
13:22 6,089.54 6,091.91 6,088.99 6,091.91 20,489.8K
13:23 6,091.65 6,092.85 6,090.92 6,090.92 68,842.6K
13:24 6,090.60 6,091.92 6,089.98 6,089.98 100,471.5K
13:25 6,090.48 6,091.44 6,090.48 6,091.44 19,291.2K
13:26 6,092.17 6,093.34 6,092.17 6,092.59 22,058.0K
13:27 6,094.67 6,096.09 6,094.62 6,096.05 25,433.6K
13:28 6,096.04 6,098.75 6,096.04 6,098.35 26,839.2K
13:29 6,099.31 6,100.86 6,098.72 6,100.86 46,624.2K
13:30 6,101.28 6,102.05 6,101.28 6,101.85 44,780.9K
13:31 6,101.69 6,104.77 6,101.69 6,104.62 36,578.7K
13:32 6,104.80 6,106.40 6,104.07 6,106.40 64,969.5K
13:33 6,107.28 6,107.47 6,106.72 6,107.10 59,973.5K
13:34 6,107.65 6,109.32 6,107.65 6,109.28 57,603.9K
13:35 6,109.67 6,109.85 6,106.59 6,106.59 64,141.4K
13:36 6,106.62 6,106.62 6,105.51 6,105.77 35,407.1K
13:37 6,105.03 6,105.06 6,103.35 6,103.70 39,578.1K
13:38 6,103.74 6,105.23 6,103.62 6,105.23 20,103.3K
13:39 6,105.28 6,108.31 6,105.16 6,108.08 63,786.6K
13:40 6,107.91 6,108.64 6,107.81 6,108.10 28,218.1K
13:41 6,108.01 6,108.23 6,107.57 6,107.86 18,567.8K
13:42 6,107.70 6,107.70 6,106.55 6,106.65 37,373.1K
13:43 6,105.81 6,106.03 6,105.29 6,105.29 75,302.5K
13:44 6,105.15 6,105.15 6,103.78 6,104.38 26,189.5K
13:45 6,104.37 6,105.07 6,104.25 6,104.46 20,330.3K
13:46 6,105.09 6,106.03 6,104.32 6,104.32 37,991.6K
13:47 6,104.06 6,104.97 6,103.26 6,103.43 25,662.7K
13:48 6,103.60 6,103.90 6,103.18 6,103.90 18,368.3K
13:49 6,103.52 6,104.37 6,103.41 6,103.90 11,785.7K
13:50 6,104.29 6,104.72 6,103.45 6,103.65 36,067.1K
13:51 6,103.78 6,104.47 6,103.78 6,104.22 15,863.4K
13:52 6,103.33 6,104.43 6,103.33 6,104.43 35,330.9K
13:53 6,104.04 6,104.25 6,102.72 6,103.15 12,514.1K
13:54 6,102.79 6,102.83 6,101.21 6,101.21 39,922.1K
13:55 6,100.90 6,101.02 6,099.81 6,100.00 29,844.1K
13:56 6,100.10 6,100.90 6,096.38 6,096.38 74,983.6K
13:57 6,097.08 6,097.88 6,096.56 6,097.88 23,590.5K
13:58 6,098.17 6,099.58 6,098.16 6,099.46 19,757.0K
13:59 6,099.63 6,100.15 6,099.18 6,099.72 26,307.1K
14:00 6,101.15 6,102.23 6,101.10 6,102.09 43,265.1K
14:01 6,101.76 6,104.82 6,101.76 6,104.82 42,554.6K
14:02 6,104.94 6,105.14 6,104.16 6,104.77 16,044.2K
14:03 6,105.05 6,105.81 6,104.91 6,105.81 29,666.5K
14:04 6,105.89 6,106.97 6,105.59 6,106.94 16,799.0K
14:05 6,106.42 6,108.41 6,106.36 6,107.57 82,290.4K
14:06 6,107.56 6,107.73 6,106.25 6,106.37 57,021.1K
14:07 6,107.13 6,113.79 6,106.96 6,113.79 146,993.3K
14:08 6,112.66 6,113.72 6,112.39 6,113.53 72,689.9K
14:09 6,113.92 6,116.44 6,113.61 6,116.44 79,392.8K
14:10 6,117.27 6,122.11 6,117.27 6,122.11 200,795.1K
14:11 6,122.58 6,124.38 6,122.25 6,122.25 127,343.8K
14:12 6,120.92 6,120.92 6,118.01 6,119.21 104,510.8K
14:13 6,119.29 6,123.19 6,119.29 6,122.47 79,160.2K
14:14 6,121.69 6,122.63 6,120.56 6,120.56 79,545.4K
14:15 6,121.41 6,126.20 6,120.48 6,126.20 121,208.3K
14:16 6,126.15 6,126.63 6,125.02 6,125.09 95,218.3K
14:17 6,125.89 6,126.12 6,124.68 6,125.56 50,596.5K
14:18 6,125.26 6,125.59 6,124.26 6,124.55 121,755.4K
14:19 6,124.36 6,125.20 6,123.58 6,124.83 96,958.2K
14:20 6,125.08 6,127.31 6,125.08 6,125.75 72,048.2K
14:21 6,125.30 6,125.30 6,120.80 6,121.26 62,365.1K
14:22 6,121.78 6,122.59 6,120.40 6,120.40 41,266.5K
14:23 6,120.34 6,120.34 6,116.38 6,116.49 75,027.4K
14:24 6,116.65 6,116.80 6,115.54 6,115.54 81,182.6K
14:25 6,114.99 6,115.02 6,114.00 6,114.54 76,226.0K
14:26 6,115.03 6,118.27 6,115.03 6,117.89 54,703.6K
14:27 6,118.66 6,119.41 6,118.32 6,119.41 131,236.0K
14:28 6,119.25 6,120.99 6,119.25 6,120.43 52,211.4K
14:29 6,119.10 6,119.31 6,117.28 6,119.31 35,697.6K
14:30 6,118.66 6,118.66 6,117.15 6,117.62 20,315.3K
14:31 6,117.57 6,118.43 6,117.57 6,117.90 22,892.4K
14:32 6,117.45 6,117.92 6,117.16 6,117.16 22,186.6K
14:33 6,117.38 6,119.04 6,117.38 6,118.84 27,295.1K
14:34 6,118.60 6,118.80 6,113.63 6,114.02 55,848.2K
14:35 6,112.63 6,115.83 6,112.63 6,114.69 134,099.9K
14:36 6,113.02 6,115.25 6,113.02 6,115.25 34,361.8K
14:37 6,114.75 6,115.97 6,114.75 6,115.93 24,843.5K
14:38 6,115.67 6,116.41 6,115.64 6,116.08 26,326.6K
14:39 6,116.78 6,119.71 6,116.64 6,119.55 98,197.4K
14:40 6,118.33 6,121.80 6,118.16 6,121.80 50,635.0K
14:41 6,122.64 6,125.31 6,122.64 6,125.31 92,051.7K
14:42 6,125.35 6,125.35 6,124.47 6,124.67 70,659.1K
14:43 6,124.54 6,125.80 6,121.94 6,122.69 68,260.7K
14:44 6,121.68 6,122.71 6,120.41 6,120.90 82,072.7K
14:45 6,119.39 6,119.39 6,116.56 6,117.41 99,070.9K
14:46 6,117.30 6,121.00 6,116.72 6,121.00 52,551.7K
14:47 6,121.96 6,122.85 6,121.96 6,122.29 50,039.4K
14:48 6,121.09 6,122.11 6,114.59 6,114.59 173,531.5K
14:49 6,112.13 6,112.82 6,110.16 6,111.47 150,350.6K
14:50 6,113.78 6,114.20 6,112.34 6,113.11 39,516.3K
14:51 6,113.23 6,113.52 6,112.31 6,113.49 37,617.6K
14:52 6,114.20 6,118.09 6,113.79 6,116.25 43,768.3K
14:53 6,115.50 6,116.75 6,115.50 6,116.41 38,244.8K
14:54 6,115.07 6,115.07 6,111.48 6,111.48 61,400.7K
14:55 6,111.86 6,112.06 6,110.06 6,110.06 44,795.6K
14:56 6,110.57 6,113.16 6,110.36 6,112.75 39,366.9K
14:57 6,112.83 6,113.43 6,110.71 6,110.71 30,106.3K
14:58 6,109.93 6,110.25 6,107.97 6,108.49 32,829.6K
14:59 6,108.60 6,109.25 6,107.87 6,109.05 46,102.4K
15:00 6,109.05 6,111.94 6,109.05 6,111.94 32,815.3K
15:01 6,112.34 6,112.34 6,110.66 6,111.28 20,690.2K
15:02 6,111.47 6,112.67 6,111.40 6,111.62 30,964.2K
15:03 6,111.00 6,111.96 6,109.78 6,110.01 23,446.8K
15:04 6,104.19 6,104.43 6,101.66 6,102.14 124,982.8K
15:05 6,100.69 6,101.53 6,097.71 6,098.43 363,929.2K
15:06 6,099.30 6,101.23 6,099.30 6,101.23 80,001.2K
15:07 6,099.63 6,101.11 6,099.32 6,100.17 51,111.4K
15:08 6,099.78 6,099.78 6,094.78 6,095.20 165,980.6K
15:09 6,094.69 6,096.22 6,093.34 6,094.81 119,814.5K
15:10 6,094.27 6,097.35 6,094.20 6,097.35 69,808.3K
15:11 6,097.19 6,099.82 6,097.19 6,098.26 59,789.4K
15:12 6,098.56 6,100.42 6,098.29 6,100.40 46,727.4K
15:13 6,100.70 6,101.13 6,099.77 6,100.26 37,056.5K
15:14 6,100.45 6,100.80 6,099.87 6,099.87 24,675.1K
15:15 6,100.30 6,101.73 6,099.65 6,101.73 37,934.5K
15:16 6,101.85 6,102.14 6,099.77 6,099.90 39,009.7K
15:17 6,099.32 6,099.72 6,093.10 6,093.69 218,717.2K
15:18 6,094.09 6,094.28 6,092.10 6,092.77 104,872.2K
15:19 6,092.85 6,093.09 6,091.64 6,091.64 57,689.2K
15:20 6,092.14 6,092.60 6,088.17 6,089.06 124,964.2K
15:21 6,088.88 6,089.04 6,087.14 6,087.14 116,856.7K
15:22 6,087.25 6,087.25 6,084.73 6,084.88 102,737.5K
15:23 6,085.06 6,087.69 6,085.06 6,087.51 83,820.0K
15:24 6,087.70 6,089.11 6,087.46 6,088.81 111,740.2K
15:25 6,089.09 6,092.76 6,088.88 6,091.15 60,998.7K
15:26 6,089.41 6,089.71 6,087.36 6,087.36 34,131.3K
15:27 6,087.20 6,088.98 6,087.16 6,088.64 36,199.6K
15:28 6,087.37 6,088.74 6,087.09 6,088.65 28,487.2K
15:29 6,088.01 6,089.97 6,088.01 6,089.90 30,113.3K
15:30 6,090.51 6,090.73 6,088.66 6,090.20 18,673.5K
15:31 6,089.09 6,089.85 6,088.20 6,088.30 29,176.1K
15:32 6,089.01 6,091.26 6,088.77 6,091.26 69,511.8K
15:33 6,091.32 6,091.85 6,090.46 6,090.86 42,549.4K
15:34 6,089.72 6,089.94 6,084.39 6,084.41 143,408.9K
15:35 6,084.91 6,084.91 6,076.32 6,076.32 291,563.8K
15:36 6,077.81 6,078.30 6,073.37 6,073.37 228,263.5K
15:37 6,071.98 6,072.41 6,069.79 6,071.27 132,084.6K
15:38 6,070.69 6,072.30 6,070.17 6,071.99 143,487.9K
15:39 6,072.31 6,073.68 6,067.64 6,068.14 250,549.5K
15:40 6,067.35 6,067.35 6,058.67 6,059.16 423,450.7K
15:41 6,057.61 6,059.64 6,057.61 6,059.64 191,894.3K
15:42 6,059.30 6,060.81 6,057.62 6,060.67 125,416.6K
15:43 6,061.62 6,062.56 6,061.29 6,062.04 188,409.8K
15:44 6,060.84 6,062.88 6,060.82 6,062.88 185,900.1K
15:45 6,062.32 6,062.32 6,060.22 6,060.42 97,567.3K
15:46 6,058.62 6,058.62 6,056.94 6,056.96 116,388.2K
15:47 6,056.33 6,056.33 6,052.58 6,052.58 136,289.8K
15:48 6,053.23 6,054.24 6,052.91 6,053.14 115,635.2K
15:49 6,053.25 6,053.25 6,049.77 6,050.08 166,270.4K
15:50 6,048.29 6,048.33 6,042.67 6,042.79 307,541.1K
15:51 6,043.27 6,043.27 6,039.94 6,040.32 401,491.3K
15:52 6,040.26 6,044.36 6,040.26 6,044.05 299,663.4K
15:53 6,041.15 6,046.69 6,041.15 6,046.57 245,836.6K
15:54 6,046.03 6,048.86 6,045.98 6,048.86 262,696.2K
15:55 6,047.96 6,047.96 6,044.02 6,045.15 294,104.3K
15:56 6,044.47 6,051.74 6,044.47 6,051.74 183,801.9K
15:57 6,049.34 6,049.75 6,047.40 6,049.66 137,762.1K
15:58 6,050.31 6,050.31 6,045.08 6,045.19 181,621.4K
15:59 6,044.77 6,044.77 6,042.06 6,042.73 271,681.5K
16:00 6,042.46 6,044.26 6,040.98 6,044.26 228,927.6K
16:01 6,046.01 6,050.75 6,046.01 6,049.44 226,314.8K
16:02 6,050.62 6,052.71 6,049.15 6,049.15 272,531.0K
16:03 6,050.05 6,050.96 6,049.62 6,050.96 98,575.4K
16:04 6,051.09 6,055.93 6,051.09 6,055.93 161,236.5K
16:05 6,056.57 6,058.99 6,056.57 6,058.99 151,272.3K
16:06 6,058.36 6,058.36 6,055.03 6,056.15 128,271.1K
16:07 6,056.12 6,057.23 6,055.14 6,057.23 96,555.2K
16:08 6,057.58 6,059.44 6,057.46 6,059.44 94,661.4K
16:09 6,059.33 6,059.38 6,054.89 6,058.25 93,389.3K
16:10 6,057.68 6,058.64 6,054.28 6,054.28 72,235.5K
16:11 6,053.24 6,053.37 6,050.29 6,050.86 45,884.2K
16:12 6,050.16 6,050.16 6,045.90 6,046.79 138,235.6K
16:13 6,045.69 6,046.71 6,044.86 6,046.20 127,827.8K
16:14 6,045.42 6,045.42 6,043.77 6,045.32 44,289.7K
16:15 6,049.31 6,051.72 6,048.68 6,051.53 111,015.4K
16:16 6,051.99 6,052.59 6,047.17 6,047.17 89,092.1K
16:17 6,047.62 6,047.62 6,040.79 6,040.79 57,622.7K
16:18 6,039.93 6,039.93 6,031.85 6,031.85 393,459.1K
16:19 6,031.40 6,032.13 6,029.63 6,029.63 120,566.8K
16:20 6,030.66 6,036.95 6,030.42 6,036.95 109,491.8K
16:21 6,037.10 6,037.10 6,033.96 6,034.07 69,083.7K
16:22 6,033.27 6,034.73 6,032.97 6,034.58 79,248.5K
16:23 6,037.33 6,041.38 6,037.33 6,041.20 106,932.6K
16:24 6,040.54 6,048.67 6,040.42 6,048.67 114,141.0K
16:25 6,048.50 6,051.25 6,048.50 6,051.16 123,298.6K
16:26 6,049.66 6,049.66 6,045.14 6,045.81 58,730.0K
16:27 6,045.55 6,045.55 6,040.95 6,040.95 70,801.4K
16:28 6,042.18 6,044.48 6,042.18 6,044.28 57,038.7K
16:29 6,045.92 6,046.90 6,045.20 6,046.47 50,647.9K
16:30 6,046.57 6,053.20 6,046.34 6,053.20 127,996.9K
16:31 6,054.55 6,059.53 6,054.55 6,058.62 183,161.5K
16:32 6,058.69 6,058.69 6,048.27 6,048.27 150,333.4K
16:33 6,047.35 6,049.67 6,046.93 6,049.67 69,149.5K
16:34 6,050.23 6,052.85 6,048.99 6,049.07 109,370.6K
16:35 6,048.33 6,055.34 6,048.00 6,054.02 118,393.4K
16:36 6,052.39 6,052.39 6,047.73 6,047.73 91,820.4K
16:37 6,046.95 6,047.75 6,045.62 6,046.57 63,410.6K
16:38 6,048.22 6,048.22 6,043.91 6,044.41 104,873.4K
16:39 6,044.51 6,046.86 6,044.00 6,045.85 92,092.9K
16:40 6,046.08 6,046.08 6,041.23 6,041.23 105,233.9K
16:41 6,039.80 6,045.09 6,039.80 6,045.09 71,587.4K
16:42 6,045.60 6,052.29 6,045.45 6,051.98 111,100.0K
16:43 6,052.99 6,055.45 6,052.99 6,054.16 77,332.9K
16:44 6,054.67 6,054.94 6,054.01 6,054.01 44,507.8K
16:45 6,054.39 6,054.39 6,047.69 6,047.80 92,329.1K
16:46 6,045.93 6,045.93 6,043.80 6,043.85 82,850.2K
16:47 6,046.40 6,046.77 6,039.37 6,039.37 110,099.7K
16:48 6,039.93 6,041.84 6,037.58 6,037.58 339,997.9K
16:49 6,037.76 6,037.76 6,032.86 6,032.98 133,404.0K
16:50 6,030.83 6,030.83 6,028.70 6,028.70 179,799.1K
16:51 6,027.30 6,027.30 6,024.07 6,024.08 312,906.3K
16:52 6,024.24 6,025.03 6,023.04 6,023.97 143,801.4K
16:53 6,025.98 6,039.33 6,025.98 6,039.00 242,104.1K
16:54 6,038.62 6,046.91 6,038.62 6,046.91 227,074.2K
16:55 6,046.68 6,053.78 6,046.68 6,053.19 322,679.7K
16:56 6,055.26 6,055.70 6,051.83 6,051.83 312,529.6K
16:57 6,050.34 6,052.55 6,050.34 6,051.73 131,915.9K
16:58 6,051.64 6,051.83 6,050.33 6,050.82 119,764.0K
16:59 6,049.95 6,049.95 6,046.37 6,046.78 91,778.3K
17:00 6,046.00 6,050.19 6,044.77 6,049.69 65,488.2K
17:01 6,049.94 6,051.44 6,048.09 6,051.37 38,057.6K
17:02 6,050.03 6,055.23 6,048.76 6,055.23 46,569.6K
17:03 6,054.76 6,060.39 6,054.44 6,060.39 118,456.9K
17:04 6,059.14 6,060.17 6,057.76 6,058.81 51,572.7K
17:05 6,061.26 6,065.31 6,061.26 6,065.24 160,455.2K
17:06 6,065.62 6,069.30 6,065.62 6,069.15 162,041.3K
17:07 6,069.06 6,069.29 6,065.51 6,066.16 120,044.9K
17:08 6,064.92 6,065.13 6,063.58 6,063.87 52,831.3K
17:09 6,063.95 6,063.95 6,061.13 6,061.21 51,256.1K
17:10 6,061.41 6,063.86 6,061.15 6,063.86 19,142.2K
17:11 6,063.85 6,064.21 6,062.20 6,062.20 60,158.8K
17:12 6,059.50 6,061.70 6,058.90 6,058.90 72,621.3K
17:13 6,057.53 6,058.14 6,056.07 6,056.68 47,444.6K
17:14 6,055.66 6,056.41 6,055.02 6,056.22 29,268.6K
17:15 6,056.94 6,060.45 6,056.44 6,059.08 66,213.8K
17:16 6,060.23 6,060.45 6,059.48 6,059.92 34,083.0K
17:17 6,060.73 6,061.28 6,060.14 6,060.56 70,415.4K
17:18 6,060.97 6,060.97 6,056.72 6,056.72 42,482.5K
17:19 6,055.98 6,057.77 6,055.85 6,055.87 34,824.2K
17:20 6,057.19 6,062.16 6,056.35 6,062.16 41,910.6K
17:21 6,062.64 6,063.18 6,058.62 6,058.62 96,116.1K
17:22 6,057.58 6,058.23 6,056.96 6,056.96 83,693.0K
17:23 6,057.46 6,061.33 6,057.46 6,061.33 64,760.9K
17:24 6,059.02 6,059.02 6,054.55 6,055.25 146,568.5K
17:25 6,055.65 6,056.63 6,055.20 6,055.35 107,141.2K
17:26 6,054.41 6,055.37 6,053.91 6,055.01 44,870.2K
17:27 6,055.38 6,055.38 6,044.90 6,044.90 200,436.8K
17:28 6,044.83 6,048.86 6,043.91 6,048.86 147,365.9K
17:29 6,049.34 6,049.54 6,047.44 6,049.27 129,979.4K
17:30 6,048.98 6,050.55 6,048.34 6,049.84 67,319.4K
17:31 6,050.13 6,057.71 6,049.57 6,054.58 173,079.8K
17:32 6,052.40 6,053.00 6,051.69 6,052.33 31,589.5K
17:33 6,051.81 6,053.11 6,050.33 6,053.11 36,681.1K
17:34 6,052.64 6,053.32 6,052.48 6,052.48 28,633.6K
17:35 6,050.47 6,051.68 6,050.41 6,051.67 25,865.5K
17:36 6,051.04 6,052.27 6,050.31 6,051.64 25,873.6K
17:37 6,051.68 6,052.04 6,044.90 6,044.90 122,549.1K
17:38 6,043.93 6,044.83 6,037.40 6,037.47 256,665.9K
17:39 6,037.78 6,037.78 6,032.59 6,034.28 256,339.8K
17:40 6,033.59 6,033.59 6,030.85 6,031.08 299,818.0K
17:41 6,029.69 6,029.84 6,024.98 6,026.25 198,499.2K
17:42 6,024.30 6,025.00 6,022.47 6,022.81 320,696.9K
17:43 6,023.11 6,025.84 6,023.11 6,025.84 115,366.0K
17:44 6,025.50 6,026.17 6,024.91 6,024.91 123,241.5K
17:45 6,025.79 6,029.72 6,025.75 6,029.58 159,930.0K
17:46 6,029.62 6,029.80 6,024.38 6,024.38 66,390.5K
17:47 6,025.54 6,025.54 6,023.07 6,024.16 93,607.6K
17:48 6,025.84 6,027.85 6,025.84 6,027.19 91,556.6K
17:49 6,027.32 6,031.01 6,027.32 6,031.01 67,109.0K
17:50 6,032.65 6,036.12 6,032.32 6,034.53 150,684.0K
17:51 6,033.49 6,033.99 6,031.66 6,032.32 62,839.2K
17:52 6,032.59 6,036.88 6,032.13 6,035.87 50,698.7K
17:53 6,036.15 6,036.15 6,033.22 6,034.23 75,377.8K
17:54 6,033.67 6,033.93 6,032.57 6,033.93 61,675.7K
17:55 6,034.03 6,035.39 6,033.44 6,035.39 48,163.8K
17:56 6,035.09 6,038.44 6,035.09 6,038.44 66,836.9K
17:57 6,038.64 6,040.91 6,038.64 6,040.17 64,356.2K
17:58 6,039.71 6,039.71 6,037.77 6,037.83 64,666.6K
17:59 6,037.55 6,039.11 6,037.55 6,038.96 36,618.0K
18:00 6,039.24 6,042.21 6,039.24 6,042.21 93,298.1K
18:01 6,042.06 6,044.48 6,042.06 6,044.01 105,974.4K
18:02 6,044.24 6,045.35 6,042.68 6,045.18 73,660.6K
18:03 6,044.82 6,045.11 6,043.84 6,045.11 76,553.3K
18:04 6,045.31 6,045.31 6,044.07 6,044.61 32,663.6K
18:05 6,044.18 6,044.21 6,041.58 6,041.74 63,300.6K
18:06 6,041.62 6,041.62 6,035.11 6,035.95 147,829.2K
18:07 6,036.63 6,036.66 6,031.06 6,031.66 149,988.6K
18:08 6,032.33 6,032.75 6,031.45 6,032.31 73,727.8K
18:09 6,033.70 6,033.70 6,030.06 6,030.41 106,294.9K
18:10 6,031.34 6,034.83 6,031.07 6,034.83 36,960.8K
18:11 6,034.93 6,034.93 6,031.79 6,034.83 67,642.0K
18:12 6,035.69 6,037.47 6,033.59 6,035.61 52,019.5K
18:13 6,033.92 6,033.92 6,031.75 6,032.54 28,485.6K
18:14 6,030.78 6,030.78 6,026.54 6,029.62 167,382.4K
18:15 6,029.25 6,032.88 6,028.59 6,032.88 57,225.9K
18:16 6,031.81 6,035.31 6,031.59 6,033.87 83,104.0K
18:17 6,033.62 6,037.43 6,033.60 6,034.56 90,887.3K
18:18 6,034.62 6,035.59 6,033.52 6,035.11 76,671.8K
18:19 6,034.18 6,035.84 6,033.77 6,034.05 105,984.5K
18:20 6,032.97 6,040.54 6,032.97 6,040.54 71,487.8K
18:21 6,040.20 6,044.35 6,039.47 6,042.89 104,502.0K
18:22 6,042.93 6,044.24 6,042.20 6,042.59 69,061.2K
18:23 6,043.57 6,043.97 6,039.71 6,040.23 93,934.8K
18:24 6,039.72 6,040.67 6,038.80 6,040.67 43,842.4K
18:25 6,041.09 6,042.62 6,039.31 6,039.97 109,842.7K
18:26 6,038.88 6,039.20 6,038.11 6,038.98 49,622.8K
18:27 6,038.10 6,038.10 6,036.17 6,036.17 62,816.8K
18:28 6,036.70 6,036.70 6,035.04 6,035.04 34,160.0K
18:29 6,034.84 6,035.11 6,033.29 6,033.29 17,296.6K
18:30 6,035.42 6,037.33 6,035.42 6,036.37 76,555.2K
18:31 6,036.12 6,036.12 6,033.21 6,033.21 70,023.7K
18:32 6,033.71 6,033.78 6,032.62 6,032.72 39,243.4K
18:33 6,033.53 6,037.93 6,033.53 6,037.54 111,002.2K
18:34 6,037.03 6,037.67 6,036.85 6,037.01 63,727.6K
18:35 6,037.64 6,038.04 6,035.31 6,035.89 37,628.3K
18:36 6,035.70 6,037.30 6,033.71 6,033.71 73,078.6K
18:37 6,033.51 6,035.42 6,033.51 6,035.23 27,410.3K
18:38 6,035.87 6,035.87 6,033.81 6,034.31 84,129.9K
18:39 6,034.13 6,034.13 6,031.83 6,033.25 88,497.4K
18:40 6,033.36 6,033.36 6,033.36 6,033.36 2,124.4K
18:51 6,039.38 6,039.38 6,039.38 6,039.38 167,750.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible