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 5,954.17 5,954.31 5,950.26 5,951.29 72,232.6K
09:51 5,950.90 5,952.73 5,950.70 5,950.72 19,230.7K
09:52 5,951.75 5,951.75 5,946.88 5,948.04 43,255.2K
09:53 5,947.62 5,947.75 5,946.60 5,947.75 34,959.5K
09:54 5,948.07 5,950.52 5,948.07 5,950.27 49,923.0K
09:55 5,950.46 5,950.46 5,943.34 5,943.85 96,776.3K
09:56 5,942.64 5,945.47 5,942.64 5,942.81 71,634.9K
09:57 5,943.65 5,945.89 5,943.06 5,945.89 63,363.4K
09:58 5,945.56 5,945.56 5,944.27 5,944.27 44,820.8K
09:59 5,944.20 5,947.67 5,944.20 5,947.62 25,455.3K
10:00 5,948.64 5,955.75 5,945.51 5,946.07 107,238.5K
10:01 5,947.43 5,957.69 5,945.62 5,957.69 112,496.5K
10:02 5,958.40 5,970.01 5,957.99 5,970.01 241,529.0K
10:03 5,969.79 5,970.76 5,967.39 5,970.76 155,266.7K
10:04 5,973.15 5,975.80 5,973.15 5,975.80 186,065.6K
10:05 5,975.16 5,975.29 5,968.19 5,968.19 212,708.8K
10:06 5,968.33 5,975.52 5,968.33 5,974.94 136,283.7K
10:07 5,976.26 5,978.17 5,972.05 5,973.43 166,154.6K
10:08 5,973.46 5,977.45 5,973.46 5,976.62 105,000.7K
10:09 5,976.28 5,976.28 5,972.28 5,973.42 129,315.0K
10:10 5,972.72 5,972.87 5,971.67 5,972.05 59,576.8K
10:11 5,974.83 5,980.22 5,974.83 5,980.21 152,874.9K
10:12 5,981.27 5,987.50 5,981.02 5,982.09 237,868.2K
10:13 5,983.02 5,989.95 5,983.02 5,989.20 141,305.5K
10:14 5,988.29 5,991.52 5,988.29 5,991.52 121,907.3K
10:15 5,990.92 5,990.92 5,983.74 5,986.10 244,827.9K
10:16 5,985.69 5,990.56 5,985.69 5,987.24 86,669.0K
10:17 5,987.37 5,988.30 5,987.14 5,987.50 159,538.2K
10:18 5,988.40 5,988.50 5,987.25 5,987.27 131,214.7K
10:19 5,987.30 5,987.30 5,984.00 5,984.00 82,984.1K
10:20 5,983.74 5,983.75 5,980.03 5,980.16 66,526.7K
10:21 5,979.77 5,980.00 5,977.95 5,978.00 63,642.4K
10:22 5,977.38 5,977.79 5,974.62 5,974.62 120,022.6K
10:23 5,975.61 5,978.56 5,975.61 5,975.85 141,256.1K
10:24 5,976.17 5,978.08 5,976.17 5,977.08 44,189.5K
10:25 5,977.91 5,982.52 5,977.62 5,982.41 96,013.9K
10:26 5,983.22 5,987.50 5,983.13 5,987.50 116,368.0K
10:27 5,988.33 5,990.40 5,988.33 5,990.40 77,989.8K
10:28 5,990.11 5,994.26 5,989.39 5,994.14 143,414.4K
10:29 5,995.48 6,000.53 5,995.48 6,000.53 345,229.0K
10:30 6,000.48 6,002.18 5,995.05 5,995.93 196,191.1K
10:31 5,992.47 5,998.08 5,992.07 5,997.47 178,779.8K
10:32 5,998.73 6,000.13 5,998.37 5,998.69 125,144.5K
10:33 5,998.62 6,001.43 5,998.62 6,001.02 93,408.1K
10:34 6,000.08 6,000.72 5,999.15 5,999.15 131,001.8K
10:35 5,999.44 5,999.44 5,994.98 5,995.12 156,076.9K
10:36 5,996.52 5,997.02 5,994.76 5,994.81 172,665.8K
10:37 5,993.50 5,996.19 5,991.26 5,996.19 188,241.5K
10:38 5,995.84 5,995.84 5,993.64 5,994.69 79,523.2K
10:39 5,994.86 5,997.38 5,994.26 5,996.93 111,866.6K
10:40 5,997.61 5,998.13 5,995.27 5,995.27 101,211.1K
10:41 5,994.45 5,997.29 5,994.09 5,997.29 88,858.0K
10:42 6,001.15 6,005.38 6,001.15 6,004.89 124,221.6K
10:43 6,004.43 6,004.43 6,001.33 6,003.18 68,557.6K
10:44 6,003.51 6,003.51 6,000.79 6,000.79 41,359.4K
10:45 6,001.14 6,002.13 6,000.73 6,001.72 100,161.6K
10:46 6,003.15 6,007.52 6,002.95 6,007.52 125,514.6K
10:47 6,008.10 6,008.85 6,005.79 6,007.78 140,001.3K
10:48 6,008.11 6,012.53 6,006.11 6,011.49 171,658.8K
10:49 6,012.40 6,014.59 6,011.82 6,014.23 94,587.1K
10:50 6,014.34 6,015.11 6,012.04 6,013.04 136,996.9K
10:51 6,013.67 6,014.67 6,013.12 6,013.33 209,880.3K
10:52 6,012.79 6,012.79 6,009.81 6,010.74 118,028.1K
10:53 6,011.30 6,013.54 6,011.30 6,013.54 81,689.3K
10:54 6,013.91 6,014.23 6,012.61 6,012.61 81,551.4K
10:55 6,012.52 6,014.79 6,012.23 6,012.23 81,861.0K
10:56 6,011.30 6,011.42 6,006.82 6,006.82 131,424.2K
10:57 6,006.88 6,007.72 6,006.59 6,006.91 64,178.7K
10:58 6,006.02 6,006.02 5,999.22 5,999.22 172,424.8K
10:59 5,998.85 6,005.41 5,998.85 6,004.37 96,233.8K
11:00 6,005.37 6,010.35 6,005.08 6,010.12 113,376.6K
11:01 6,010.63 6,011.58 6,010.49 6,011.24 41,436.6K
11:02 6,011.89 6,014.26 6,011.74 6,014.26 76,595.6K
11:03 6,013.54 6,016.20 6,013.54 6,016.07 90,853.1K
11:04 6,016.60 6,018.74 6,016.60 6,018.21 73,547.9K
11:05 6,018.06 6,018.97 6,017.70 6,018.07 64,468.7K
11:06 6,017.88 6,017.93 6,013.30 6,013.32 47,772.8K
11:07 6,012.54 6,012.54 6,007.85 6,007.85 140,889.4K
11:08 6,007.18 6,007.41 6,003.19 6,004.25 88,300.2K
11:09 6,003.24 6,004.10 5,999.18 6,001.43 63,902.3K
11:10 6,002.40 6,005.66 6,001.02 6,004.04 79,349.4K
11:11 6,004.28 6,005.21 6,003.85 6,003.93 40,276.4K
11:12 6,003.05 6,003.15 5,995.69 5,995.69 150,470.8K
11:13 5,995.51 5,995.87 5,994.32 5,995.47 75,354.1K
11:14 5,995.20 5,996.23 5,994.96 5,994.96 106,684.1K
11:15 5,994.56 5,995.83 5,994.56 5,994.99 50,508.3K
11:16 5,994.25 5,994.25 5,985.46 5,985.92 248,993.3K
11:17 5,985.00 5,985.85 5,982.32 5,985.85 193,037.1K
11:18 5,984.75 5,984.75 5,982.80 5,984.13 104,040.4K
11:19 5,984.15 5,986.82 5,984.15 5,985.36 81,673.5K
11:20 5,984.59 5,984.59 5,978.92 5,978.92 92,013.1K
11:21 5,978.84 5,982.31 5,977.91 5,979.92 86,311.1K
11:22 5,982.53 5,982.53 5,979.92 5,980.65 145,914.6K
11:23 5,981.19 5,984.12 5,981.02 5,983.46 80,569.0K
11:24 5,986.61 5,988.14 5,984.14 5,985.69 144,630.3K
11:25 5,986.00 5,991.25 5,985.83 5,989.35 73,646.5K
11:26 5,990.57 5,994.37 5,990.15 5,994.37 174,125.9K
11:27 5,994.61 5,994.96 5,993.55 5,993.55 81,276.1K
11:28 5,992.29 5,994.42 5,991.60 5,994.42 47,094.1K
11:29 5,992.82 5,992.82 5,988.91 5,988.91 36,311.7K
11:30 5,988.70 5,989.09 5,987.80 5,988.37 38,877.5K
11:31 5,988.11 5,989.01 5,988.11 5,988.58 25,491.1K
11:32 5,988.38 5,996.68 5,988.16 5,996.68 102,880.1K
11:33 5,997.83 6,002.26 5,997.36 5,997.85 110,212.3K
11:34 5,998.12 6,000.18 5,998.12 5,999.21 63,502.2K
11:35 5,999.01 6,001.15 5,999.01 6,001.15 49,013.2K
11:36 6,000.43 6,000.72 5,998.37 5,998.38 64,572.2K
11:37 5,998.10 5,998.39 5,995.50 5,998.39 51,262.7K
11:38 5,995.21 5,995.38 5,992.53 5,992.53 81,869.3K
11:39 5,991.14 5,991.31 5,989.88 5,990.73 41,749.2K
11:40 5,991.18 5,994.85 5,990.40 5,994.85 54,663.7K
11:41 5,994.59 5,994.59 5,991.36 5,991.36 62,690.8K
11:42 5,991.08 5,991.08 5,986.39 5,986.39 60,909.1K
11:43 5,986.44 5,988.84 5,986.11 5,988.17 87,570.5K
11:44 5,988.02 5,988.02 5,984.43 5,984.43 76,407.4K
11:45 5,984.23 5,985.43 5,980.75 5,980.75 117,011.6K
11:46 5,980.87 5,980.87 5,974.52 5,974.52 198,670.5K
11:47 5,974.74 5,974.74 5,972.33 5,972.88 121,593.1K
11:48 5,973.38 5,976.51 5,973.38 5,974.96 135,248.5K
11:49 5,976.30 5,980.63 5,976.27 5,980.63 55,981.7K
11:50 5,980.61 5,980.97 5,977.02 5,977.02 79,681.0K
11:51 5,977.28 5,980.25 5,977.28 5,979.63 39,657.8K
11:52 5,979.56 5,979.56 5,978.13 5,979.33 22,623.1K
11:53 5,980.65 5,981.49 5,980.21 5,980.21 52,271.0K
11:54 5,979.69 5,979.69 5,972.60 5,972.85 54,103.8K
11:55 5,971.98 5,972.57 5,966.95 5,966.95 77,719.2K
11:56 5,965.58 5,965.60 5,960.56 5,962.64 184,081.0K
11:57 5,962.69 5,962.69 5,957.85 5,957.86 86,964.6K
11:58 5,957.47 5,960.60 5,956.93 5,959.27 85,833.1K
11:59 5,960.00 5,960.95 5,959.65 5,960.30 48,873.5K
12:00 5,960.29 5,960.94 5,959.11 5,959.11 47,981.2K
12:01 5,958.47 5,958.86 5,950.77 5,951.50 155,960.0K
12:02 5,951.66 5,956.19 5,951.66 5,951.71 84,552.3K
12:03 5,951.19 5,956.64 5,950.63 5,955.46 144,952.1K
12:04 5,956.84 5,960.48 5,956.61 5,960.40 73,799.4K
12:05 5,960.66 5,963.74 5,960.27 5,963.74 65,145.3K
12:06 5,965.22 5,970.56 5,965.22 5,970.56 92,894.8K
12:07 5,969.62 5,971.95 5,969.39 5,969.39 93,166.9K
12:08 5,969.67 5,969.67 5,964.30 5,964.30 53,384.7K
12:09 5,964.19 5,967.38 5,963.60 5,963.60 52,361.4K
12:10 5,962.13 5,962.71 5,959.07 5,959.07 48,564.2K
12:11 5,958.72 5,958.72 5,956.51 5,956.51 64,822.8K
12:12 5,955.73 5,955.73 5,951.19 5,951.64 97,283.3K
12:13 5,950.37 5,950.37 5,944.36 5,944.36 345,796.2K
12:14 5,945.53 5,945.53 5,941.67 5,942.23 176,862.6K
12:15 5,941.28 5,946.77 5,941.28 5,945.12 147,943.4K
12:16 5,946.13 5,954.51 5,946.13 5,951.01 150,008.8K
12:17 5,953.13 5,954.18 5,949.10 5,949.11 69,897.0K
12:18 5,948.47 5,949.44 5,947.85 5,948.21 82,544.8K
12:19 5,948.72 5,950.59 5,948.72 5,949.37 66,486.9K
12:20 5,948.96 5,950.12 5,948.42 5,949.25 50,225.0K
12:21 5,949.44 5,949.44 5,944.85 5,944.85 78,680.4K
12:22 5,945.09 5,945.09 5,941.10 5,941.34 145,226.7K
12:23 5,940.40 5,940.40 5,936.70 5,936.70 256,427.4K
12:24 5,939.49 5,944.25 5,939.49 5,942.12 236,714.9K
12:25 5,940.34 5,940.36 5,937.70 5,938.25 142,663.8K
12:26 5,937.56 5,938.03 5,931.84 5,931.84 146,676.0K
12:27 5,931.66 5,934.96 5,927.70 5,927.70 270,933.2K
12:28 5,927.46 5,934.90 5,927.46 5,932.47 249,061.6K
12:29 5,930.83 5,930.83 5,926.44 5,928.51 344,747.6K
12:30 5,929.74 5,932.77 5,924.38 5,924.38 328,997.5K
12:31 5,923.70 5,925.09 5,922.57 5,922.57 255,952.7K
12:32 5,922.06 5,922.06 5,916.92 5,916.92 282,836.5K
12:33 5,917.65 5,919.51 5,916.35 5,916.35 216,190.4K
12:34 5,916.26 5,916.26 5,910.94 5,911.67 287,462.4K
12:35 5,910.96 5,920.69 5,910.96 5,920.69 325,727.4K
12:36 5,920.33 5,922.37 5,915.80 5,916.35 232,012.2K
12:37 5,914.16 5,914.16 5,909.74 5,913.01 533,123.9K
12:38 5,912.55 5,924.18 5,911.80 5,924.18 275,252.2K
12:39 5,922.91 5,926.31 5,922.43 5,926.06 194,963.6K
12:40 5,924.62 5,924.62 5,914.46 5,914.46 238,182.4K
12:41 5,913.69 5,920.31 5,913.69 5,918.69 201,201.4K
12:42 5,918.39 5,918.39 5,915.86 5,915.86 71,261.7K
12:43 5,916.06 5,916.06 5,909.27 5,909.27 88,247.9K
12:44 5,910.10 5,915.05 5,909.12 5,914.20 157,467.6K
12:45 5,911.63 5,916.75 5,910.95 5,910.95 237,202.6K
12:46 5,910.70 5,912.16 5,906.77 5,907.33 433,137.6K
12:47 5,905.75 5,908.76 5,905.34 5,906.84 286,170.8K
12:48 5,905.51 5,908.07 5,899.74 5,899.74 378,302.6K
12:49 5,900.96 5,900.96 5,896.53 5,898.62 411,279.2K
12:50 5,899.37 5,905.74 5,899.37 5,904.89 352,226.8K
12:51 5,905.97 5,915.59 5,905.87 5,905.87 342,409.7K
12:52 5,905.79 5,907.33 5,904.18 5,907.33 239,890.5K
12:53 5,909.05 5,911.74 5,907.73 5,908.37 328,507.3K
12:54 5,909.88 5,912.44 5,909.88 5,910.40 133,818.8K
12:55 5,911.25 5,913.52 5,911.25 5,913.52 100,420.4K
12:56 5,914.85 5,916.77 5,914.84 5,915.47 254,078.6K
12:57 5,916.78 5,920.06 5,916.39 5,916.85 161,131.7K
12:58 5,918.32 5,919.35 5,916.93 5,918.02 201,773.0K
12:59 5,917.87 5,918.42 5,913.97 5,913.97 127,157.2K
13:00 5,913.19 5,916.87 5,913.00 5,915.15 164,201.9K
13:01 5,913.18 5,913.66 5,910.36 5,910.55 97,049.4K
13:02 5,909.18 5,909.38 5,905.59 5,906.93 140,192.4K
13:03 5,909.54 5,909.54 5,906.07 5,906.07 95,706.2K
13:04 5,903.66 5,903.66 5,900.24 5,900.24 210,202.6K
13:05 5,900.16 5,905.83 5,899.57 5,904.81 152,434.9K
13:06 5,903.65 5,906.53 5,903.14 5,906.53 222,529.2K
13:07 5,908.08 5,910.84 5,907.30 5,910.38 133,765.6K
13:08 5,910.35 5,916.66 5,910.35 5,916.66 157,297.5K
13:09 5,918.68 5,919.07 5,916.30 5,917.70 218,826.3K
13:10 5,918.93 5,921.29 5,916.17 5,917.26 108,399.5K
13:11 5,916.81 5,919.89 5,916.39 5,918.99 96,115.7K
13:12 5,919.30 5,926.43 5,919.30 5,925.50 104,290.2K
13:13 5,926.60 5,927.38 5,921.92 5,921.92 85,760.4K
13:14 5,920.85 5,921.10 5,912.96 5,913.00 134,811.7K
13:15 5,912.62 5,914.93 5,912.14 5,914.21 72,698.3K
13:16 5,913.86 5,923.10 5,913.44 5,920.96 117,553.5K
13:17 5,919.06 5,920.67 5,918.13 5,920.67 49,677.8K
13:18 5,920.70 5,924.61 5,920.61 5,924.50 112,245.9K
13:19 5,925.36 5,925.94 5,924.45 5,925.21 103,626.3K
13:20 5,925.45 5,931.63 5,925.45 5,931.63 117,649.5K
13:21 5,931.77 5,935.12 5,931.77 5,932.78 86,992.3K
13:22 5,934.18 5,938.58 5,932.66 5,938.58 139,723.1K
13:23 5,937.51 5,937.88 5,931.23 5,933.41 105,586.9K
13:24 5,933.35 5,934.75 5,932.76 5,934.75 43,609.5K
13:25 5,935.23 5,935.34 5,932.80 5,932.80 67,526.3K
13:26 5,932.09 5,932.11 5,925.78 5,927.26 110,780.3K
13:27 5,927.84 5,928.09 5,921.09 5,923.03 127,612.4K
13:28 5,922.98 5,923.04 5,919.93 5,920.51 89,272.7K
13:29 5,923.42 5,923.42 5,921.40 5,922.37 76,898.1K
13:30 5,922.53 5,922.53 5,919.93 5,922.28 54,283.5K
13:31 5,922.47 5,922.47 5,918.78 5,918.81 40,761.8K
13:32 5,917.85 5,918.01 5,912.13 5,913.24 103,104.9K
13:33 5,912.77 5,912.77 5,911.64 5,911.88 65,451.2K
13:34 5,911.25 5,911.25 5,908.28 5,908.28 102,312.8K
13:35 5,908.93 5,912.96 5,908.93 5,910.19 114,147.6K
13:36 5,910.86 5,911.46 5,909.01 5,909.01 55,157.2K
13:37 5,907.61 5,910.25 5,906.61 5,910.25 172,442.7K
13:38 5,910.88 5,914.90 5,910.88 5,914.90 84,624.5K
13:39 5,914.49 5,916.76 5,913.23 5,913.23 133,693.0K
13:40 5,910.97 5,911.37 5,908.46 5,908.46 101,732.3K
13:41 5,908.57 5,908.64 5,906.38 5,907.22 87,651.6K
13:42 5,908.83 5,917.91 5,908.83 5,915.91 116,381.2K
13:43 5,915.16 5,922.33 5,915.01 5,922.13 86,065.3K
13:44 5,921.07 5,921.33 5,913.78 5,914.93 52,530.3K
13:45 5,914.26 5,917.68 5,913.87 5,917.68 49,323.5K
13:46 5,917.75 5,917.75 5,914.37 5,914.37 62,742.8K
13:47 5,915.98 5,915.98 5,911.24 5,912.74 62,934.4K
13:48 5,913.17 5,914.11 5,910.94 5,911.80 49,101.3K
13:49 5,910.95 5,912.80 5,908.20 5,912.75 100,735.2K
13:50 5,912.61 5,919.57 5,912.61 5,919.57 62,403.5K
13:51 5,919.83 5,924.62 5,918.53 5,923.53 126,787.5K
13:52 5,923.38 5,925.10 5,923.32 5,925.10 39,001.7K
13:53 5,925.15 5,925.75 5,922.67 5,925.71 119,891.7K
13:54 5,925.45 5,925.45 5,921.79 5,921.79 32,433.6K
13:55 5,922.77 5,924.20 5,922.66 5,923.61 45,518.5K
13:56 5,923.04 5,923.12 5,919.15 5,920.39 47,511.9K
13:57 5,921.08 5,921.59 5,920.35 5,921.59 41,194.5K
13:58 5,923.10 5,923.38 5,917.47 5,918.11 40,744.2K
13:59 5,918.23 5,919.84 5,917.95 5,919.84 32,935.5K
14:00 5,919.72 5,920.65 5,918.47 5,918.75 51,315.0K
14:01 5,918.85 5,920.47 5,918.85 5,919.70 35,541.4K
14:02 5,919.68 5,920.57 5,919.68 5,920.57 35,167.4K
14:03 5,920.77 5,920.87 5,918.98 5,919.07 30,926.0K
14:04 5,918.26 5,919.19 5,918.09 5,918.81 32,761.1K
14:05 5,918.41 5,918.56 5,915.77 5,915.77 64,114.7K
14:06 5,914.16 5,914.24 5,908.55 5,911.22 89,794.3K
14:07 5,910.99 5,911.17 5,904.69 5,904.69 171,521.3K
14:08 5,904.08 5,904.08 5,898.91 5,899.75 297,762.0K
14:09 5,897.73 5,898.09 5,891.37 5,891.43 328,109.1K
14:10 5,890.15 5,890.15 5,882.16 5,882.16 496,399.7K
14:11 5,882.22 5,890.47 5,882.21 5,889.91 199,565.7K
14:12 5,879.07 5,879.78 5,876.93 5,879.73 371,511.4K
14:13 5,879.85 5,887.73 5,878.85 5,887.62 286,249.5K
14:14 5,885.15 5,889.77 5,885.15 5,887.48 115,127.2K
14:15 5,887.46 5,887.46 5,885.72 5,887.01 179,203.5K
14:16 5,887.86 5,894.19 5,887.74 5,894.19 153,105.6K
14:17 5,895.25 5,895.54 5,893.54 5,894.23 116,266.0K
14:18 5,894.85 5,896.11 5,894.21 5,894.47 80,470.6K
14:19 5,894.46 5,894.75 5,887.84 5,889.28 107,708.6K
14:20 5,889.22 5,890.41 5,888.51 5,889.90 109,403.0K
14:21 5,890.43 5,892.48 5,887.75 5,888.79 113,796.1K
14:22 5,889.55 5,889.55 5,884.15 5,884.97 129,303.9K
14:23 5,885.02 5,886.09 5,879.97 5,879.97 115,502.8K
14:24 5,877.49 5,877.49 5,870.02 5,875.05 491,730.3K
14:25 5,873.91 5,873.91 5,870.28 5,870.28 246,210.3K
14:26 5,872.92 5,874.21 5,871.11 5,874.21 237,082.8K
14:27 5,876.03 5,878.67 5,875.40 5,877.82 109,792.7K
14:28 5,878.50 5,883.59 5,878.50 5,879.69 132,100.8K
14:29 5,879.10 5,879.37 5,876.72 5,878.74 78,727.0K
14:30 5,882.27 5,882.27 5,879.85 5,879.85 80,742.6K
14:31 5,880.44 5,881.46 5,879.78 5,880.82 79,593.8K
14:32 5,880.20 5,883.16 5,880.20 5,883.16 121,048.0K
14:33 5,883.55 5,889.71 5,883.55 5,889.54 415,319.1K
14:34 5,889.75 5,889.75 5,887.34 5,888.73 83,019.7K
14:35 5,888.55 5,891.09 5,888.49 5,888.57 115,383.6K
14:36 5,888.76 5,888.76 5,886.42 5,887.53 67,339.5K
14:37 5,887.61 5,888.34 5,887.23 5,887.92 55,029.5K
14:38 5,887.90 5,887.90 5,885.69 5,886.45 46,740.9K
14:39 5,886.73 5,886.93 5,883.73 5,883.73 49,826.6K
14:40 5,883.38 5,883.57 5,879.45 5,880.33 118,003.4K
14:41 5,882.08 5,883.69 5,881.11 5,883.67 97,046.4K
14:42 5,884.54 5,887.52 5,883.14 5,883.34 100,502.2K
14:43 5,883.04 5,883.10 5,879.85 5,882.41 76,016.5K
14:44 5,882.18 5,882.18 5,879.58 5,879.58 42,776.4K
14:45 5,878.87 5,879.57 5,877.97 5,878.68 84,815.3K
14:46 5,877.56 5,877.57 5,870.74 5,870.95 244,064.4K
14:47 5,868.55 5,868.56 5,863.87 5,863.87 278,961.9K
14:48 5,862.78 5,863.03 5,856.42 5,856.42 313,626.2K
14:49 5,856.34 5,856.34 5,851.62 5,853.10 388,662.7K
14:50 5,853.12 5,856.33 5,852.11 5,855.37 305,469.9K
14:51 5,859.26 5,862.21 5,858.35 5,862.21 257,007.4K
14:52 5,864.92 5,865.01 5,863.46 5,864.80 252,073.0K
14:53 5,863.71 5,863.71 5,858.26 5,858.91 254,841.9K
14:54 5,857.14 5,857.14 5,849.74 5,849.85 284,416.0K
14:55 5,849.17 5,849.17 5,840.30 5,844.88 360,828.6K
14:56 5,846.57 5,846.57 5,835.91 5,841.51 393,466.9K
14:57 5,844.76 5,852.32 5,842.83 5,846.57 394,281.9K
14:58 5,845.22 5,846.19 5,839.86 5,839.86 194,458.7K
14:59 5,838.99 5,846.86 5,836.78 5,836.78 293,310.2K
15:00 5,838.88 5,843.18 5,838.88 5,842.89 312,430.2K
15:01 5,844.54 5,852.04 5,844.54 5,851.32 254,549.6K
15:02 5,849.48 5,851.70 5,841.47 5,843.01 306,400.7K
15:03 5,840.77 5,842.77 5,839.71 5,841.28 180,375.9K
15:04 5,839.42 5,839.42 5,829.02 5,829.46 423,784.1K
15:05 5,829.91 5,829.91 5,825.93 5,827.45 466,718.9K
15:06 5,825.97 5,828.09 5,825.36 5,826.11 521,410.7K
15:07 5,826.31 5,826.31 5,822.48 5,823.37 323,128.2K
15:08 5,826.82 5,827.53 5,822.90 5,822.90 185,622.5K
15:09 5,822.98 5,824.77 5,818.96 5,821.87 521,467.9K
15:10 5,818.94 5,820.01 5,814.04 5,820.01 418,177.6K
15:11 5,818.36 5,818.94 5,816.30 5,817.60 235,091.5K
15:12 5,818.55 5,827.23 5,818.55 5,825.05 365,647.3K
15:13 5,828.47 5,838.59 5,827.29 5,835.20 324,695.1K
15:14 5,833.67 5,837.45 5,833.67 5,836.46 193,873.5K
15:15 5,840.08 5,845.53 5,839.63 5,842.39 318,667.4K
15:16 5,839.37 5,846.57 5,839.37 5,845.93 303,882.5K
15:17 5,849.76 5,857.02 5,848.06 5,856.16 450,764.3K
15:18 5,851.28 5,852.40 5,844.19 5,844.19 227,900.0K
15:19 5,839.95 5,844.88 5,839.38 5,843.97 193,620.5K
15:20 5,843.20 5,844.91 5,839.78 5,844.91 169,840.3K
15:21 5,846.21 5,853.82 5,846.21 5,851.75 164,051.3K
15:22 5,848.74 5,851.18 5,845.67 5,847.04 145,898.4K
15:23 5,846.92 5,850.69 5,845.41 5,847.45 73,913.8K
15:24 5,845.79 5,845.79 5,842.00 5,842.25 138,258.6K
15:25 5,841.21 5,845.89 5,841.21 5,844.13 93,347.5K
15:26 5,842.54 5,842.54 5,837.39 5,837.39 117,717.3K
15:27 5,837.26 5,837.26 5,829.97 5,830.67 200,116.4K
15:28 5,831.64 5,835.29 5,829.56 5,834.67 115,752.8K
15:29 5,833.57 5,840.28 5,833.46 5,840.28 96,242.1K
15:30 5,839.61 5,839.61 5,833.53 5,833.53 100,114.7K
15:31 5,830.49 5,831.90 5,828.30 5,831.88 149,035.2K
15:32 5,829.48 5,829.48 5,825.78 5,825.78 77,881.9K
15:33 5,825.13 5,838.48 5,824.14 5,837.00 202,688.4K
15:34 5,838.97 5,840.31 5,836.94 5,838.55 87,650.2K
15:35 5,838.38 5,840.55 5,836.52 5,840.55 86,209.0K
15:36 5,841.63 5,843.17 5,841.08 5,843.09 121,279.6K
15:37 5,843.45 5,849.04 5,843.42 5,848.69 258,113.0K
15:38 5,848.51 5,849.84 5,847.28 5,847.28 99,871.2K
15:39 5,847.60 5,850.01 5,846.55 5,849.69 68,806.1K
15:40 5,850.40 5,850.59 5,842.75 5,847.13 126,770.3K
15:41 5,846.94 5,849.11 5,843.24 5,843.51 88,598.9K
15:42 5,843.78 5,848.49 5,843.50 5,848.35 91,964.9K
15:43 5,848.32 5,850.09 5,848.10 5,849.78 68,502.4K
15:44 5,850.71 5,856.63 5,850.71 5,855.51 276,837.3K
15:45 5,854.36 5,856.87 5,854.21 5,855.05 138,686.7K
15:46 5,853.83 5,855.07 5,852.98 5,854.31 95,109.0K
15:47 5,855.25 5,855.31 5,850.30 5,850.30 155,494.1K
15:48 5,850.59 5,853.67 5,850.59 5,853.28 127,550.9K
15:49 5,847.67 5,848.12 5,842.37 5,842.37 247,190.4K
15:50 5,843.73 5,843.73 5,836.78 5,838.16 252,328.0K
15:51 5,838.45 5,845.99 5,838.45 5,845.99 180,120.0K
15:52 5,846.50 5,848.51 5,841.30 5,842.31 131,093.1K
15:53 5,843.48 5,843.89 5,838.17 5,838.17 96,927.4K
15:54 5,839.33 5,841.61 5,839.33 5,840.73 98,395.8K
15:55 5,841.11 5,841.11 5,839.72 5,840.45 76,390.6K
15:56 5,841.46 5,843.31 5,841.46 5,843.31 84,682.9K
15:57 5,845.61 5,845.61 5,843.84 5,844.52 77,641.5K
15:58 5,844.08 5,846.18 5,844.08 5,846.18 119,080.2K
15:59 5,845.36 5,846.52 5,844.60 5,845.43 110,080.0K
16:00 5,845.74 5,846.54 5,843.91 5,843.91 73,396.4K
16:01 5,844.07 5,844.07 5,839.37 5,840.30 139,009.6K
16:02 5,840.25 5,840.73 5,835.21 5,835.21 176,585.1K
16:03 5,834.15 5,834.15 5,830.46 5,830.62 288,771.7K
16:04 5,830.00 5,830.06 5,827.54 5,829.46 243,917.9K
16:05 5,833.45 5,836.65 5,831.93 5,832.07 176,547.2K
16:06 5,829.13 5,829.13 5,822.48 5,823.31 182,795.7K
16:07 5,823.01 5,834.21 5,822.85 5,833.38 145,662.4K
16:08 5,831.43 5,838.75 5,830.82 5,835.67 93,445.5K
16:09 5,834.04 5,834.35 5,832.14 5,833.07 104,478.0K
16:10 5,832.25 5,833.92 5,830.60 5,833.92 132,391.1K
16:11 5,833.50 5,834.46 5,832.82 5,832.82 122,907.3K
16:12 5,832.23 5,841.44 5,832.23 5,841.44 303,806.9K
16:13 5,839.36 5,839.56 5,835.59 5,835.59 160,931.8K
16:14 5,833.71 5,840.87 5,831.00 5,839.53 171,614.0K
16:15 5,838.78 5,842.52 5,838.78 5,842.52 93,880.4K
16:16 5,840.98 5,844.23 5,840.98 5,844.11 117,114.7K
16:17 5,843.10 5,852.97 5,843.10 5,852.97 262,803.3K
16:18 5,850.67 5,850.96 5,847.56 5,848.45 138,139.6K
16:19 5,848.27 5,848.86 5,844.88 5,845.09 131,640.6K
16:20 5,844.39 5,847.26 5,843.95 5,846.03 60,437.4K
16:21 5,846.73 5,848.45 5,846.40 5,848.45 93,546.6K
16:22 5,846.82 5,846.96 5,845.05 5,845.05 97,011.7K
16:23 5,844.07 5,845.39 5,843.43 5,844.54 99,834.3K
16:24 5,843.66 5,843.66 5,843.01 5,843.33 173,352.0K
16:25 5,843.23 5,848.01 5,843.23 5,848.01 124,964.3K
16:26 5,851.19 5,861.14 5,850.23 5,861.14 352,288.8K
16:27 5,863.51 5,872.61 5,863.51 5,871.23 513,266.1K
16:28 5,869.16 5,872.10 5,867.93 5,868.63 338,892.4K
16:29 5,868.15 5,868.15 5,859.07 5,862.38 230,090.1K
16:30 5,862.22 5,862.22 5,856.01 5,856.01 102,154.5K
16:31 5,855.75 5,856.23 5,851.56 5,852.29 129,162.4K
16:32 5,852.56 5,858.38 5,852.40 5,857.96 97,138.6K
16:33 5,858.98 5,860.98 5,858.43 5,860.98 120,535.8K
16:34 5,861.16 5,863.74 5,860.89 5,863.50 104,686.7K
16:35 5,863.75 5,864.58 5,861.12 5,861.16 104,025.2K
16:36 5,859.04 5,859.11 5,856.50 5,856.50 131,970.8K
16:37 5,855.49 5,857.63 5,853.50 5,853.50 82,783.5K
16:38 5,854.09 5,857.13 5,853.43 5,857.08 66,289.3K
16:39 5,856.83 5,858.75 5,856.14 5,858.35 74,371.6K
16:40 5,857.75 5,858.30 5,856.59 5,858.27 37,082.3K
16:41 5,860.00 5,863.08 5,859.84 5,862.97 140,020.6K
16:42 5,863.74 5,870.33 5,863.74 5,870.08 176,931.0K
16:43 5,872.15 5,872.69 5,859.84 5,859.84 287,689.8K
16:44 5,859.55 5,867.42 5,859.55 5,867.42 73,636.2K
16:45 5,864.68 5,864.68 5,862.58 5,863.02 102,756.6K
16:46 5,862.90 5,865.42 5,862.64 5,865.19 59,276.3K
16:47 5,865.59 5,866.80 5,864.56 5,866.29 74,762.7K
16:48 5,866.05 5,872.44 5,866.05 5,872.44 144,884.4K
16:49 5,872.27 5,873.76 5,870.61 5,872.25 130,852.9K
16:50 5,870.33 5,870.78 5,868.00 5,868.33 74,808.6K
16:51 5,868.08 5,869.19 5,866.22 5,867.68 81,987.0K
16:52 5,868.01 5,868.13 5,865.04 5,865.42 83,490.8K
16:53 5,863.91 5,863.91 5,861.28 5,862.09 133,393.5K
16:54 5,859.73 5,859.73 5,855.42 5,855.77 128,016.9K
16:55 5,857.83 5,859.51 5,855.56 5,855.56 76,843.9K
16:56 5,857.57 5,857.57 5,852.84 5,852.84 97,000.6K
16:57 5,851.24 5,851.24 5,846.07 5,846.07 234,417.0K
16:58 5,846.26 5,847.14 5,842.30 5,842.59 214,075.9K
16:59 5,845.79 5,848.87 5,845.79 5,846.10 81,200.0K
17:00 5,844.94 5,846.40 5,840.29 5,846.40 171,589.0K
17:01 5,846.27 5,848.34 5,846.27 5,847.45 54,324.0K
17:02 5,849.43 5,853.95 5,849.43 5,853.60 127,241.4K
17:03 5,852.53 5,854.71 5,852.31 5,854.10 90,292.8K
17:04 5,856.10 5,856.10 5,852.00 5,852.00 89,319.5K
17:05 5,851.48 5,854.00 5,849.81 5,849.81 56,080.7K
17:06 5,849.14 5,849.14 5,847.94 5,848.66 64,841.7K
17:07 5,848.53 5,849.17 5,847.82 5,847.82 43,459.0K
17:08 5,847.87 5,849.96 5,847.71 5,848.07 114,592.4K
17:09 5,848.98 5,849.03 5,847.08 5,847.28 77,998.1K
17:10 5,847.31 5,847.31 5,844.24 5,844.24 74,756.0K
17:11 5,843.94 5,846.14 5,842.48 5,846.14 151,733.1K
17:12 5,845.87 5,846.29 5,841.99 5,842.29 64,604.9K
17:13 5,843.50 5,843.50 5,842.68 5,843.13 41,519.0K
17:14 5,842.82 5,844.26 5,842.82 5,843.77 36,440.5K
17:15 5,844.04 5,845.59 5,844.04 5,844.96 55,558.1K
17:16 5,845.24 5,847.74 5,845.24 5,847.13 100,107.1K
17:17 5,848.75 5,852.62 5,848.64 5,851.77 122,220.7K
17:18 5,851.18 5,855.65 5,851.18 5,852.75 120,917.8K
17:19 5,853.14 5,855.88 5,853.14 5,853.47 69,486.8K
17:20 5,852.92 5,854.18 5,851.58 5,854.12 43,837.4K
17:21 5,854.55 5,857.57 5,854.55 5,855.40 119,360.0K
17:22 5,855.90 5,860.62 5,855.90 5,859.97 85,794.6K
17:23 5,859.80 5,860.15 5,856.49 5,856.70 109,938.7K
17:24 5,857.49 5,858.77 5,857.17 5,858.70 66,148.5K
17:25 5,859.13 5,862.01 5,859.13 5,861.75 102,415.6K
17:26 5,863.35 5,865.71 5,863.35 5,865.71 180,067.8K
17:27 5,866.60 5,868.76 5,866.33 5,868.08 105,485.0K
17:28 5,868.23 5,869.22 5,867.80 5,868.63 75,993.0K
17:29 5,868.78 5,869.91 5,868.55 5,869.11 109,550.1K
17:30 5,868.73 5,869.69 5,868.09 5,869.44 76,375.4K
17:31 5,869.64 5,870.91 5,869.28 5,870.91 139,738.2K
17:32 5,869.81 5,870.43 5,867.75 5,867.75 82,062.6K
17:33 5,869.01 5,870.51 5,868.23 5,870.51 49,326.2K
17:34 5,870.60 5,873.67 5,870.34 5,873.67 49,247.4K
17:35 5,873.88 5,876.66 5,872.99 5,876.62 121,655.6K
17:36 5,876.72 5,879.36 5,876.51 5,877.09 215,909.9K
17:37 5,876.13 5,876.93 5,875.61 5,876.93 126,823.3K
17:38 5,875.86 5,877.42 5,875.86 5,876.61 127,493.1K
17:39 5,876.54 5,876.76 5,875.71 5,875.91 62,427.0K
17:40 5,876.15 5,876.94 5,875.37 5,875.88 78,076.8K
17:41 5,876.00 5,877.93 5,876.00 5,877.80 107,002.0K
17:42 5,878.25 5,879.30 5,876.34 5,876.34 123,961.8K
17:43 5,875.15 5,875.15 5,871.84 5,871.84 182,149.1K
17:44 5,869.82 5,870.86 5,867.78 5,867.78 137,238.2K
17:45 5,867.51 5,867.51 5,864.65 5,866.35 178,596.5K
17:46 5,867.63 5,869.16 5,867.63 5,868.27 102,415.0K
17:47 5,868.86 5,869.32 5,866.53 5,867.26 75,449.9K
17:48 5,869.38 5,872.04 5,868.04 5,872.04 111,874.5K
17:49 5,872.32 5,875.75 5,870.95 5,875.75 129,715.0K
17:50 5,875.25 5,876.55 5,871.56 5,871.56 64,098.2K
17:51 5,872.29 5,874.36 5,872.29 5,874.36 46,089.1K
17:52 5,873.78 5,874.32 5,872.14 5,872.53 73,509.2K
17:53 5,871.90 5,872.33 5,871.48 5,872.12 82,325.8K
17:54 5,872.20 5,872.80 5,871.82 5,872.74 34,769.7K
17:55 5,872.13 5,872.13 5,868.69 5,868.69 90,028.6K
17:56 5,869.05 5,869.82 5,868.48 5,869.13 52,747.9K
17:57 5,870.30 5,870.84 5,869.38 5,869.46 32,067.2K
17:58 5,867.25 5,867.26 5,866.26 5,866.26 59,509.1K
17:59 5,867.03 5,867.03 5,860.05 5,860.05 128,634.8K
18:00 5,861.20 5,862.13 5,858.53 5,858.55 77,036.3K
18:01 5,857.85 5,859.45 5,857.33 5,857.74 97,836.5K
18:02 5,857.96 5,859.90 5,857.96 5,859.77 31,247.8K
18:03 5,859.67 5,862.14 5,859.56 5,862.14 110,254.8K
18:04 5,862.22 5,863.25 5,862.05 5,862.50 54,952.3K
18:05 5,862.81 5,862.81 5,857.70 5,858.42 117,975.4K
18:06 5,858.45 5,861.36 5,858.43 5,860.55 51,737.1K
18:07 5,861.08 5,866.98 5,861.07 5,866.98 107,105.2K
18:08 5,866.84 5,869.95 5,866.77 5,868.90 112,417.1K
18:09 5,868.47 5,868.76 5,866.34 5,868.24 72,345.2K
18:10 5,868.91 5,870.28 5,865.34 5,865.34 38,155.2K
18:11 5,866.36 5,868.22 5,866.36 5,867.99 24,166.3K
18:12 5,868.64 5,869.39 5,866.97 5,866.97 45,014.9K
18:13 5,867.24 5,867.52 5,865.66 5,866.33 59,031.7K
18:14 5,866.85 5,867.01 5,866.35 5,867.01 44,184.3K
18:15 5,867.18 5,869.35 5,866.99 5,869.35 42,568.3K
18:16 5,869.40 5,870.64 5,869.18 5,870.64 45,208.9K
18:17 5,869.85 5,871.87 5,869.85 5,871.87 98,363.5K
18:18 5,872.39 5,873.20 5,871.55 5,872.43 80,610.8K
18:19 5,872.89 5,874.70 5,872.60 5,874.70 54,953.8K
18:20 5,874.18 5,876.95 5,873.98 5,876.95 80,653.8K
18:21 5,877.91 5,878.25 5,877.43 5,877.97 88,093.2K
18:22 5,878.43 5,881.60 5,878.43 5,881.60 66,213.6K
18:23 5,883.98 5,885.28 5,883.98 5,885.28 121,091.6K
18:24 5,886.12 5,889.53 5,886.09 5,889.15 130,006.3K
18:25 5,892.09 5,892.44 5,888.40 5,888.54 242,936.3K
18:26 5,888.28 5,891.64 5,886.45 5,887.04 149,935.8K
18:27 5,887.87 5,888.39 5,883.48 5,883.59 136,401.6K
18:28 5,884.53 5,885.03 5,883.16 5,884.69 82,364.2K
18:29 5,885.09 5,889.75 5,885.09 5,888.31 97,787.7K
18:30 5,888.41 5,889.01 5,885.50 5,885.50 88,779.9K
18:31 5,886.22 5,886.83 5,885.17 5,886.24 86,803.3K
18:32 5,886.27 5,886.84 5,885.66 5,886.27 77,547.5K
18:33 5,886.31 5,887.22 5,886.15 5,887.22 42,806.0K
18:34 5,887.28 5,890.63 5,887.28 5,890.63 155,088.4K
18:35 5,888.53 5,888.53 5,885.65 5,886.56 161,711.4K
18:36 5,886.97 5,886.97 5,884.50 5,884.71 178,537.4K
18:37 5,884.50 5,886.70 5,884.50 5,886.09 128,820.5K
18:38 5,884.89 5,885.75 5,884.14 5,884.57 91,661.9K
18:39 5,884.76 5,885.09 5,883.80 5,884.30 55,937.1K
18:40 5,884.30 5,884.30 5,884.30 5,884.30 12,347.4K
18:51 5,879.16 5,879.16 5,879.16 5,879.16 320,133.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible