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 5,232.26 5,271.69 5,232.26 5,266.51 72,481.8K
09:51 5,266.79 5,268.16 5,265.51 5,267.33 48,648.1K
09:52 5,267.59 5,272.61 5,267.59 5,272.61 63,408.7K
09:53 5,272.75 5,278.22 5,272.75 5,278.22 88,624.1K
09:54 5,278.22 5,278.93 5,274.91 5,274.91 78,863.0K
09:55 5,275.17 5,278.75 5,272.21 5,272.21 59,858.7K
09:56 5,273.65 5,273.65 5,268.99 5,270.94 78,731.4K
09:57 5,271.79 5,272.17 5,269.44 5,270.58 30,916.4K
09:58 5,271.65 5,273.77 5,270.42 5,271.11 49,751.4K
09:59 5,271.12 5,274.38 5,271.12 5,274.38 31,795.7K
10:00 5,273.49 5,275.76 5,266.68 5,275.76 307,849.0K
10:01 5,275.28 5,275.28 5,258.90 5,263.26 200,632.3K
10:02 5,258.66 5,262.51 5,257.23 5,262.17 242,114.1K
10:03 5,263.34 5,266.80 5,261.77 5,266.80 147,314.6K
10:04 5,269.94 5,269.94 5,259.17 5,263.05 196,903.9K
10:05 5,262.61 5,264.73 5,258.29 5,264.73 84,510.9K
10:06 5,266.20 5,274.81 5,266.20 5,269.99 184,897.9K
10:07 5,268.51 5,271.72 5,268.51 5,271.54 150,220.4K
10:08 5,269.72 5,269.72 5,264.60 5,265.23 127,767.5K
10:09 5,264.00 5,267.90 5,263.63 5,265.07 66,877.5K
10:10 5,264.14 5,264.37 5,255.89 5,256.32 200,674.0K
10:11 5,255.19 5,260.06 5,254.71 5,256.19 138,873.5K
10:12 5,255.76 5,258.16 5,254.70 5,255.89 78,472.8K
10:13 5,255.36 5,256.58 5,251.93 5,256.58 105,501.1K
10:14 5,256.91 5,258.05 5,253.87 5,253.87 83,077.9K
10:15 5,252.84 5,252.84 5,249.54 5,250.62 107,776.4K
10:16 5,250.25 5,251.46 5,245.83 5,245.83 112,762.2K
10:17 5,246.04 5,246.04 5,239.48 5,241.99 197,863.9K
10:18 5,242.31 5,242.31 5,238.65 5,239.19 121,557.0K
10:19 5,238.76 5,238.76 5,231.77 5,236.61 208,215.5K
10:20 5,235.74 5,240.47 5,233.00 5,240.47 136,243.2K
10:21 5,240.56 5,240.56 5,236.06 5,239.94 127,790.1K
10:22 5,241.74 5,241.74 5,234.74 5,237.24 115,231.0K
10:23 5,237.30 5,237.30 5,230.62 5,232.99 191,649.9K
10:24 5,232.90 5,232.90 5,217.68 5,217.68 322,829.7K
10:25 5,218.19 5,227.48 5,218.19 5,223.78 208,334.7K
10:26 5,224.16 5,226.67 5,219.64 5,225.89 165,368.8K
10:27 5,225.21 5,228.95 5,224.01 5,226.51 90,632.8K
10:28 5,228.85 5,230.59 5,227.68 5,227.68 223,214.0K
10:29 5,230.91 5,236.70 5,229.68 5,233.81 166,549.7K
10:30 5,232.84 5,232.84 5,227.51 5,230.34 98,882.5K
10:31 5,227.92 5,227.92 5,216.77 5,221.57 213,244.2K
10:32 5,220.23 5,223.81 5,218.91 5,223.81 127,428.0K
10:33 5,223.26 5,223.26 5,218.64 5,221.29 98,191.6K
10:34 5,221.02 5,224.94 5,219.24 5,223.54 84,891.0K
10:35 5,223.80 5,223.92 5,218.09 5,222.58 79,943.4K
10:36 5,223.79 5,223.79 5,218.77 5,220.07 71,320.8K
10:37 5,220.13 5,220.13 5,213.84 5,216.71 149,869.9K
10:38 5,216.02 5,216.53 5,210.64 5,216.53 77,945.6K
10:39 5,215.35 5,215.35 5,210.51 5,210.51 61,781.1K
10:40 5,208.48 5,208.48 5,200.81 5,202.90 285,464.5K
10:41 5,201.54 5,202.22 5,195.30 5,195.30 179,448.1K
10:42 5,193.51 5,197.22 5,193.51 5,196.79 202,537.6K
10:43 5,197.31 5,200.34 5,196.39 5,200.11 151,973.8K
10:44 5,199.84 5,201.77 5,199.64 5,201.77 81,451.1K
10:45 5,200.73 5,202.83 5,197.17 5,202.83 125,331.0K
10:46 5,202.53 5,207.79 5,202.53 5,205.73 86,177.4K
10:47 5,206.73 5,220.02 5,206.73 5,220.02 140,325.8K
10:48 5,222.95 5,222.95 5,214.14 5,214.14 172,080.6K
10:49 5,215.90 5,215.90 5,214.53 5,215.87 79,572.0K
10:50 5,214.61 5,215.27 5,213.48 5,214.55 44,274.1K
10:51 5,216.11 5,219.11 5,216.11 5,218.15 72,614.8K
10:52 5,215.91 5,215.91 5,213.85 5,214.07 68,590.1K
10:53 5,208.62 5,215.93 5,208.62 5,215.23 80,097.4K
10:54 5,218.02 5,221.63 5,218.02 5,221.63 86,841.5K
10:55 5,221.06 5,221.27 5,215.32 5,215.70 48,364.2K
10:56 5,216.43 5,217.84 5,216.43 5,217.84 35,160.4K
10:57 5,217.84 5,218.62 5,213.45 5,218.62 72,683.5K
10:58 5,219.30 5,220.54 5,216.34 5,216.34 69,526.9K
10:59 5,216.29 5,218.33 5,214.85 5,214.85 41,663.4K
11:00 5,215.03 5,215.03 5,207.52 5,211.28 119,646.6K
11:01 5,211.67 5,216.63 5,211.63 5,215.96 83,116.9K
11:02 5,215.79 5,222.39 5,215.45 5,221.75 63,845.5K
11:03 5,221.26 5,224.79 5,221.09 5,223.97 62,320.7K
11:04 5,224.25 5,224.73 5,222.03 5,222.16 78,531.5K
11:05 5,221.46 5,221.52 5,220.63 5,221.10 30,466.2K
11:06 5,219.95 5,219.95 5,212.42 5,214.52 99,766.6K
11:07 5,216.23 5,221.31 5,216.23 5,219.71 60,830.6K
11:08 5,220.04 5,221.19 5,218.48 5,218.48 28,163.3K
11:09 5,218.79 5,219.86 5,216.61 5,217.88 22,461.3K
11:10 5,217.71 5,217.71 5,212.34 5,215.70 43,211.5K
11:11 5,215.63 5,218.69 5,215.63 5,218.09 22,401.5K
11:12 5,216.96 5,219.13 5,216.96 5,218.76 42,663.1K
11:13 5,220.05 5,220.31 5,217.74 5,217.74 45,557.0K
11:14 5,217.01 5,217.08 5,214.75 5,217.05 95,285.5K
11:15 5,217.80 5,220.24 5,217.06 5,220.05 72,472.0K
11:16 5,221.10 5,222.24 5,220.02 5,220.02 73,651.0K
11:17 5,219.16 5,220.20 5,219.13 5,220.12 23,443.2K
11:18 5,220.29 5,220.99 5,211.37 5,211.37 115,584.2K
11:19 5,211.83 5,215.68 5,211.75 5,215.22 38,782.6K
11:20 5,216.07 5,219.37 5,215.77 5,219.37 18,459.9K
11:21 5,219.30 5,226.10 5,219.22 5,226.10 80,363.9K
11:22 5,227.06 5,230.89 5,226.82 5,229.60 139,513.4K
11:23 5,229.82 5,230.48 5,225.06 5,225.95 71,823.3K
11:24 5,227.58 5,228.19 5,225.11 5,226.83 70,825.8K
11:25 5,228.25 5,228.37 5,220.21 5,220.35 78,831.9K
11:26 5,218.60 5,220.60 5,218.19 5,220.60 66,577.4K
11:27 5,221.57 5,224.10 5,221.57 5,224.10 33,329.2K
11:28 5,224.29 5,224.38 5,222.78 5,222.78 31,475.1K
11:29 5,223.01 5,224.62 5,221.75 5,224.62 43,405.7K
11:30 5,224.42 5,225.59 5,223.88 5,225.59 29,126.7K
11:31 5,225.39 5,226.92 5,224.45 5,224.45 42,381.7K
11:32 5,223.15 5,224.12 5,222.80 5,223.27 45,195.1K
11:33 5,220.80 5,223.86 5,220.16 5,223.04 60,635.8K
11:34 5,223.23 5,223.23 5,220.52 5,222.36 42,558.1K
11:35 5,222.39 5,223.86 5,221.49 5,223.86 32,678.1K
11:36 5,224.73 5,224.73 5,223.68 5,223.68 58,500.8K
11:37 5,222.69 5,222.69 5,217.92 5,217.92 62,173.7K
11:38 5,218.85 5,222.24 5,218.68 5,222.24 54,485.8K
11:39 5,222.89 5,223.68 5,221.08 5,222.45 36,297.1K
11:40 5,222.57 5,223.33 5,219.72 5,222.51 68,464.4K
11:41 5,222.11 5,223.72 5,222.11 5,222.57 11,280.5K
11:42 5,222.41 5,222.41 5,216.94 5,216.94 53,401.9K
11:43 5,216.39 5,217.15 5,213.19 5,217.15 102,357.2K
11:44 5,217.87 5,219.38 5,217.87 5,219.07 34,352.0K
11:45 5,219.39 5,219.39 5,216.35 5,216.58 57,694.7K
11:46 5,215.69 5,216.02 5,208.66 5,209.34 112,265.4K
11:47 5,209.32 5,211.14 5,208.51 5,210.61 83,737.4K
11:48 5,211.27 5,211.27 5,206.01 5,206.01 57,747.1K
11:49 5,206.58 5,209.57 5,206.13 5,209.57 72,578.9K
11:50 5,209.62 5,209.62 5,197.05 5,198.08 168,700.1K
11:51 5,199.01 5,200.03 5,197.17 5,198.89 108,409.7K
11:52 5,199.17 5,204.67 5,199.17 5,204.25 70,890.3K
11:53 5,204.88 5,204.88 5,199.39 5,199.39 53,695.6K
11:54 5,198.99 5,200.24 5,198.82 5,199.24 47,744.9K
11:55 5,198.84 5,198.84 5,195.50 5,195.50 55,147.0K
11:56 5,196.07 5,196.84 5,193.94 5,193.94 66,490.6K
11:57 5,194.69 5,196.72 5,194.37 5,196.72 41,752.8K
11:58 5,197.55 5,197.55 5,192.39 5,194.81 84,097.9K
11:59 5,194.29 5,195.20 5,192.77 5,194.11 50,059.7K
12:00 5,194.06 5,194.06 5,183.99 5,183.99 249,053.4K
12:01 5,183.60 5,183.64 5,179.17 5,179.17 189,331.6K
12:02 5,178.88 5,184.30 5,177.56 5,184.30 171,915.4K
12:03 5,184.71 5,186.19 5,182.71 5,183.21 107,197.4K
12:04 5,182.90 5,185.41 5,180.05 5,180.05 82,392.5K
12:05 5,180.44 5,180.44 5,176.22 5,177.09 135,650.3K
12:06 5,177.74 5,187.48 5,177.74 5,187.30 116,538.5K
12:07 5,185.56 5,189.48 5,185.34 5,189.48 53,840.2K
12:08 5,189.42 5,189.43 5,183.18 5,183.23 54,547.6K
12:09 5,183.59 5,187.94 5,183.22 5,187.94 56,603.7K
12:10 5,188.07 5,190.59 5,188.07 5,188.84 99,219.5K
12:11 5,188.22 5,188.28 5,185.08 5,185.30 68,152.6K
12:12 5,185.58 5,186.73 5,184.75 5,185.59 61,885.8K
12:13 5,184.76 5,185.25 5,182.81 5,183.85 109,998.6K
12:14 5,183.66 5,183.89 5,178.80 5,179.56 74,125.7K
12:15 5,178.22 5,179.40 5,176.19 5,176.19 73,282.4K
12:16 5,176.59 5,187.36 5,176.56 5,186.33 76,862.8K
12:17 5,184.09 5,185.66 5,179.02 5,185.66 75,645.8K
12:18 5,186.32 5,187.65 5,185.55 5,187.32 69,926.4K
12:19 5,188.39 5,189.46 5,187.59 5,187.78 40,108.4K
12:20 5,188.15 5,194.23 5,188.07 5,191.37 86,421.2K
12:21 5,191.20 5,193.22 5,189.76 5,192.23 33,103.0K
12:22 5,191.61 5,193.68 5,190.37 5,193.68 35,403.4K
12:23 5,194.43 5,196.04 5,194.14 5,195.05 64,087.5K
12:24 5,194.87 5,194.87 5,192.07 5,193.53 50,356.7K
12:25 5,193.61 5,193.61 5,191.31 5,191.43 21,743.3K
12:26 5,191.77 5,191.77 5,188.61 5,189.77 69,016.1K
12:27 5,189.78 5,189.78 5,188.35 5,188.67 30,493.5K
12:28 5,189.42 5,191.08 5,188.91 5,191.08 17,808.6K
12:29 5,191.90 5,200.29 5,191.90 5,200.29 139,978.7K
12:30 5,197.94 5,197.94 5,188.20 5,188.26 139,655.1K
12:31 5,185.14 5,188.68 5,185.14 5,186.25 62,677.0K
12:32 5,185.09 5,185.65 5,176.48 5,176.48 198,075.7K
12:33 5,176.96 5,179.66 5,175.90 5,178.94 68,360.1K
12:34 5,179.52 5,182.29 5,179.52 5,180.18 52,000.3K
12:35 5,176.55 5,185.21 5,175.47 5,175.69 104,204.3K
12:36 5,175.21 5,178.02 5,174.74 5,174.74 103,816.2K
12:37 5,174.00 5,176.39 5,172.70 5,172.70 87,872.3K
12:38 5,171.21 5,171.21 5,167.03 5,169.26 192,955.9K
12:39 5,170.90 5,174.42 5,170.90 5,174.41 65,431.7K
12:40 5,169.02 5,169.02 5,161.95 5,162.13 213,839.0K
12:41 5,161.79 5,164.02 5,161.79 5,162.72 78,674.6K
12:42 5,164.43 5,166.25 5,164.36 5,166.25 72,269.7K
12:43 5,166.59 5,168.21 5,166.59 5,166.61 55,500.6K
12:44 5,166.25 5,166.48 5,163.23 5,166.48 64,949.1K
12:45 5,167.48 5,167.67 5,164.14 5,167.67 60,003.2K
12:46 5,168.12 5,173.39 5,168.12 5,172.76 135,516.8K
12:47 5,172.14 5,172.50 5,169.73 5,170.08 59,503.1K
12:48 5,171.31 5,174.63 5,171.31 5,173.19 32,445.5K
12:49 5,173.03 5,176.58 5,172.96 5,173.29 60,193.4K
12:50 5,173.61 5,174.53 5,168.17 5,168.17 45,147.9K
12:51 5,167.46 5,167.46 5,166.46 5,167.07 36,633.4K
12:52 5,166.81 5,168.73 5,166.63 5,168.31 29,457.1K
12:53 5,167.73 5,167.73 5,163.60 5,163.60 42,064.4K
12:54 5,163.51 5,164.31 5,162.41 5,163.07 43,231.2K
12:55 5,164.01 5,177.73 5,164.01 5,174.00 203,060.7K
12:56 5,173.91 5,173.91 5,168.08 5,169.84 39,844.9K
12:57 5,170.74 5,177.11 5,169.62 5,177.00 61,080.2K
12:58 5,178.08 5,185.55 5,178.08 5,182.17 137,212.8K
12:59 5,182.72 5,182.72 5,174.45 5,176.66 103,960.8K
13:00 5,176.50 5,177.58 5,172.08 5,172.89 45,672.4K
13:01 5,172.38 5,172.38 5,167.17 5,167.17 63,541.5K
13:02 5,166.92 5,167.79 5,166.71 5,167.42 37,094.0K
13:03 5,168.08 5,178.04 5,168.08 5,177.78 59,781.8K
13:04 5,176.84 5,176.84 5,174.02 5,174.95 20,316.9K
13:05 5,173.02 5,173.02 5,165.13 5,165.13 66,178.1K
13:06 5,164.98 5,166.52 5,163.92 5,163.92 62,216.1K
13:07 5,163.91 5,166.17 5,163.58 5,166.17 49,204.5K
13:08 5,166.87 5,166.87 5,159.32 5,159.32 80,479.0K
13:09 5,158.88 5,162.69 5,158.72 5,161.49 46,906.5K
13:10 5,161.55 5,161.55 5,152.82 5,153.37 195,816.8K
13:11 5,153.56 5,159.39 5,153.53 5,159.39 59,591.2K
13:12 5,160.37 5,160.37 5,157.61 5,159.76 42,282.8K
13:13 5,161.56 5,162.64 5,160.50 5,161.87 40,550.0K
13:14 5,162.32 5,162.32 5,157.34 5,157.62 45,185.7K
13:15 5,155.21 5,157.82 5,153.76 5,157.77 106,828.7K
13:16 5,159.04 5,161.74 5,159.04 5,159.58 82,815.0K
13:17 5,159.82 5,166.02 5,159.82 5,166.00 52,016.3K
13:18 5,166.24 5,166.84 5,165.86 5,166.00 53,491.3K
13:19 5,166.17 5,167.47 5,166.17 5,167.47 37,096.2K
13:20 5,168.35 5,168.92 5,165.86 5,165.86 73,572.8K
13:21 5,165.05 5,165.81 5,164.59 5,165.81 29,589.1K
13:22 5,165.70 5,168.75 5,165.70 5,167.77 34,105.3K
13:23 5,167.74 5,167.74 5,166.37 5,167.59 33,179.3K
13:24 5,167.75 5,169.74 5,167.64 5,168.46 22,133.7K
13:25 5,168.76 5,170.66 5,168.71 5,169.81 31,264.3K
13:26 5,169.15 5,170.39 5,168.84 5,170.39 22,480.1K
13:27 5,170.42 5,170.50 5,169.30 5,169.30 16,701.6K
13:28 5,169.41 5,169.41 5,167.04 5,167.17 54,526.7K
13:29 5,166.97 5,166.97 5,165.30 5,165.79 51,846.9K
13:30 5,165.58 5,169.68 5,165.34 5,169.68 40,307.3K
13:31 5,170.10 5,178.23 5,170.10 5,176.60 75,851.9K
13:32 5,176.46 5,178.84 5,176.46 5,178.81 38,018.0K
13:33 5,178.92 5,178.92 5,175.82 5,175.82 47,016.9K
13:34 5,174.73 5,180.21 5,172.46 5,180.21 105,296.1K
13:35 5,180.56 5,181.05 5,177.24 5,177.78 164,515.8K
13:36 5,177.94 5,177.96 5,176.09 5,177.14 46,086.9K
13:37 5,177.59 5,177.59 5,172.67 5,174.71 26,920.5K
13:38 5,174.37 5,177.90 5,174.13 5,177.90 27,343.2K
13:39 5,178.03 5,178.03 5,176.40 5,176.91 28,983.3K
13:40 5,176.51 5,176.51 5,174.54 5,175.76 30,818.9K
13:41 5,175.93 5,178.91 5,175.93 5,178.91 34,614.5K
13:42 5,178.87 5,195.59 5,178.87 5,191.95 224,038.2K
13:43 5,192.48 5,205.62 5,192.48 5,205.62 246,826.1K
13:44 5,203.58 5,203.58 5,198.37 5,200.11 238,318.5K
13:45 5,200.41 5,200.41 5,195.88 5,198.74 93,348.9K
13:46 5,199.00 5,199.00 5,193.75 5,194.49 91,442.0K
13:47 5,196.98 5,201.25 5,196.80 5,197.18 72,270.4K
13:48 5,196.13 5,196.13 5,191.27 5,192.39 71,195.0K
13:49 5,193.13 5,200.16 5,192.90 5,195.96 70,726.4K
13:50 5,196.79 5,201.46 5,196.79 5,199.81 66,311.4K
13:51 5,200.42 5,202.33 5,199.97 5,200.52 117,796.4K
13:52 5,200.33 5,207.47 5,200.33 5,206.37 80,971.8K
13:53 5,205.91 5,206.98 5,204.72 5,205.03 78,749.8K
13:54 5,205.56 5,209.44 5,205.56 5,209.44 80,206.3K
13:55 5,210.24 5,211.62 5,209.08 5,209.95 164,390.1K
13:56 5,209.49 5,213.96 5,209.49 5,213.96 71,640.2K
13:57 5,213.08 5,215.85 5,213.04 5,213.76 70,802.4K
13:58 5,212.53 5,212.83 5,208.93 5,209.25 60,971.4K
13:59 5,207.05 5,207.05 5,203.87 5,204.10 93,913.9K
14:00 5,203.94 5,206.24 5,203.77 5,206.24 43,043.4K
14:01 5,206.41 5,209.16 5,206.25 5,209.16 55,318.6K
14:02 5,208.74 5,213.44 5,208.74 5,213.44 60,643.5K
14:03 5,212.69 5,214.63 5,212.55 5,214.35 66,778.3K
14:04 5,214.35 5,218.53 5,213.85 5,218.53 133,544.1K
14:05 5,218.19 5,219.95 5,217.76 5,218.09 62,484.9K
14:06 5,219.14 5,219.28 5,217.66 5,217.66 41,299.0K
14:07 5,218.23 5,218.23 5,213.26 5,213.32 53,655.9K
14:08 5,213.88 5,213.88 5,206.39 5,206.39 98,505.8K
14:09 5,205.64 5,207.92 5,205.64 5,207.81 70,269.3K
14:10 5,214.65 5,214.65 5,209.34 5,209.34 65,068.8K
14:11 5,210.12 5,215.45 5,209.98 5,214.46 32,673.0K
14:12 5,214.24 5,214.46 5,213.25 5,213.65 28,446.1K
14:13 5,214.03 5,214.22 5,212.37 5,212.42 14,089.6K
14:14 5,212.75 5,213.06 5,212.10 5,212.42 18,169.6K
14:15 5,212.18 5,212.73 5,212.18 5,212.72 36,980.6K
14:16 5,212.73 5,213.24 5,211.23 5,211.23 57,685.0K
14:17 5,211.05 5,211.14 5,210.37 5,210.70 31,410.5K
14:18 5,210.47 5,212.66 5,209.84 5,212.66 23,707.2K
14:19 5,213.19 5,213.47 5,212.21 5,212.70 17,855.5K
14:20 5,212.82 5,215.95 5,212.82 5,215.95 45,308.8K
14:21 5,216.03 5,217.77 5,215.96 5,217.77 27,941.8K
14:22 5,217.74 5,221.18 5,217.74 5,220.62 126,106.8K
14:23 5,220.98 5,224.52 5,220.15 5,224.52 103,819.9K
14:24 5,223.05 5,232.64 5,223.05 5,232.10 193,520.6K
14:25 5,232.74 5,234.61 5,227.58 5,227.58 188,019.2K
14:26 5,227.04 5,234.72 5,225.32 5,234.72 111,149.7K
14:27 5,233.55 5,233.72 5,231.74 5,232.91 44,657.6K
14:28 5,232.13 5,234.41 5,232.10 5,232.67 75,950.5K
14:29 5,232.13 5,232.38 5,229.44 5,230.24 47,869.5K
14:30 5,229.75 5,232.73 5,229.06 5,232.73 66,381.8K
14:31 5,232.40 5,232.40 5,230.38 5,230.85 50,494.2K
14:32 5,229.79 5,230.41 5,228.20 5,230.41 40,826.3K
14:33 5,229.87 5,230.21 5,222.77 5,222.77 113,316.1K
14:34 5,222.63 5,227.72 5,221.03 5,227.25 85,415.8K
14:35 5,227.22 5,232.09 5,227.22 5,229.57 54,908.2K
14:36 5,230.36 5,234.10 5,230.04 5,234.10 74,314.1K
14:37 5,234.01 5,240.32 5,234.01 5,240.32 178,065.5K
14:38 5,240.67 5,241.90 5,239.93 5,239.93 115,442.5K
14:39 5,239.94 5,240.43 5,236.51 5,236.51 87,069.8K
14:40 5,236.33 5,236.33 5,233.81 5,233.94 66,671.8K
14:41 5,233.62 5,235.39 5,232.43 5,232.87 64,520.3K
14:42 5,235.11 5,236.80 5,235.11 5,236.51 42,759.6K
14:43 5,235.95 5,237.43 5,235.34 5,237.43 41,559.7K
14:44 5,237.21 5,238.74 5,237.21 5,238.35 51,910.4K
14:45 5,238.13 5,238.13 5,231.29 5,231.29 84,080.5K
14:46 5,232.12 5,232.12 5,225.95 5,225.95 135,873.9K
14:47 5,225.72 5,225.72 5,215.64 5,217.69 179,527.3K
14:48 5,218.04 5,224.25 5,218.04 5,223.19 60,377.7K
14:49 5,223.58 5,224.52 5,223.58 5,224.52 46,122.5K
14:50 5,225.25 5,230.52 5,225.25 5,229.22 55,717.9K
14:51 5,229.18 5,229.19 5,227.50 5,227.59 32,915.0K
14:52 5,225.19 5,230.96 5,224.66 5,230.96 53,386.7K
14:53 5,231.18 5,235.00 5,230.99 5,234.18 42,745.2K
14:54 5,233.09 5,234.00 5,231.64 5,233.06 35,574.8K
14:55 5,234.04 5,238.05 5,234.04 5,238.05 81,881.0K
14:56 5,238.73 5,239.80 5,238.73 5,239.29 63,106.8K
14:57 5,239.55 5,246.35 5,239.34 5,246.00 147,032.2K
14:58 5,245.93 5,246.47 5,244.17 5,246.47 142,624.6K
14:59 5,246.60 5,246.90 5,243.21 5,243.21 78,492.5K
15:00 5,243.06 5,244.27 5,243.06 5,244.07 102,589.2K
15:01 5,243.87 5,243.87 5,236.51 5,236.51 85,333.5K
15:02 5,237.23 5,238.19 5,234.65 5,234.65 74,297.3K
15:03 5,235.27 5,236.77 5,229.47 5,229.47 93,760.3K
15:04 5,230.92 5,234.52 5,230.92 5,232.95 44,656.2K
15:05 5,234.32 5,234.32 5,223.44 5,227.16 118,588.7K
15:06 5,229.32 5,229.34 5,228.28 5,229.31 35,058.1K
15:07 5,228.59 5,233.61 5,228.59 5,233.35 56,791.6K
15:08 5,233.37 5,234.12 5,232.96 5,233.60 25,150.2K
15:09 5,233.23 5,237.56 5,233.05 5,236.93 44,210.7K
15:10 5,237.17 5,238.93 5,237.17 5,238.83 33,959.4K
15:11 5,238.98 5,239.94 5,238.93 5,239.88 19,871.6K
15:12 5,239.94 5,239.94 5,228.79 5,228.79 70,754.1K
15:13 5,228.75 5,235.66 5,228.75 5,234.52 46,467.2K
15:14 5,234.68 5,236.71 5,234.68 5,236.50 49,355.0K
15:15 5,237.10 5,237.10 5,234.45 5,235.29 45,124.5K
15:16 5,235.65 5,235.90 5,230.29 5,230.29 82,619.0K
15:17 5,229.79 5,232.79 5,229.64 5,230.25 46,202.0K
15:18 5,230.08 5,232.57 5,229.51 5,232.57 34,377.4K
15:19 5,232.44 5,232.44 5,230.61 5,230.61 30,166.4K
15:20 5,229.51 5,232.12 5,229.51 5,231.73 43,738.9K
15:21 5,232.40 5,236.30 5,231.28 5,231.46 75,037.7K
15:22 5,231.87 5,231.87 5,225.22 5,225.22 77,524.2K
15:23 5,225.07 5,225.07 5,220.40 5,222.00 82,078.5K
15:24 5,221.94 5,222.57 5,221.94 5,222.34 40,039.3K
15:25 5,222.57 5,225.07 5,221.35 5,221.35 61,927.4K
15:26 5,220.00 5,220.13 5,211.97 5,212.09 221,358.4K
15:27 5,211.68 5,216.49 5,211.68 5,216.49 48,099.0K
15:28 5,216.45 5,219.85 5,216.45 5,219.85 34,309.8K
15:29 5,220.46 5,220.64 5,219.66 5,219.78 26,210.9K
15:30 5,219.57 5,220.18 5,218.86 5,219.91 20,897.4K
15:31 5,220.11 5,221.86 5,220.11 5,221.29 30,145.0K
15:32 5,221.36 5,221.80 5,220.83 5,221.80 44,762.3K
15:33 5,222.03 5,222.82 5,220.50 5,220.60 57,995.2K
15:34 5,220.56 5,222.26 5,220.56 5,222.26 12,875.6K
15:35 5,222.83 5,227.92 5,222.83 5,227.92 87,620.3K
15:36 5,228.62 5,228.73 5,227.66 5,228.23 56,046.6K
15:37 5,229.52 5,229.91 5,226.55 5,226.59 44,229.2K
15:38 5,226.36 5,227.16 5,226.36 5,226.43 22,463.6K
15:39 5,226.35 5,227.46 5,226.35 5,227.36 22,549.3K
15:40 5,227.67 5,227.67 5,223.44 5,223.44 34,085.7K
15:41 5,222.30 5,227.31 5,222.30 5,227.31 50,162.5K
15:42 5,227.40 5,231.99 5,227.27 5,231.99 59,216.0K
15:43 5,232.39 5,232.84 5,231.60 5,232.43 60,492.0K
15:44 5,231.84 5,233.31 5,231.81 5,232.86 64,518.0K
15:45 5,233.37 5,235.51 5,233.37 5,235.51 92,293.8K
15:46 5,235.54 5,241.25 5,235.49 5,239.99 122,814.5K
15:47 5,239.72 5,240.47 5,236.61 5,236.61 64,095.2K
15:48 5,236.12 5,236.12 5,231.33 5,231.33 71,919.8K
15:49 5,230.87 5,232.88 5,230.82 5,231.63 47,945.0K
15:50 5,231.32 5,235.03 5,231.32 5,235.03 43,956.5K
15:51 5,235.17 5,235.31 5,234.66 5,234.91 34,333.6K
15:52 5,235.17 5,239.60 5,235.17 5,239.60 54,751.0K
15:53 5,239.66 5,240.94 5,239.60 5,239.60 46,918.8K
15:54 5,239.49 5,240.86 5,238.73 5,239.40 27,474.5K
15:55 5,239.25 5,239.39 5,236.90 5,237.66 31,023.7K
15:56 5,238.14 5,239.96 5,237.63 5,239.96 54,801.7K
15:57 5,240.21 5,240.21 5,239.14 5,239.14 23,715.3K
15:58 5,239.19 5,240.74 5,239.19 5,240.48 22,652.9K
15:59 5,240.57 5,243.09 5,240.57 5,243.09 68,839.7K
16:00 5,243.14 5,244.38 5,242.79 5,244.27 70,516.1K
16:01 5,244.44 5,245.20 5,244.34 5,245.20 58,053.4K
16:02 5,245.30 5,245.30 5,244.14 5,244.14 48,978.1K
16:03 5,244.10 5,244.10 5,243.31 5,243.61 38,977.7K
16:04 5,243.89 5,244.53 5,243.42 5,244.12 30,626.1K
16:05 5,244.61 5,244.61 5,244.24 5,244.53 19,293.6K
16:06 5,244.10 5,244.66 5,242.25 5,242.25 41,008.1K
16:07 5,241.43 5,241.60 5,239.26 5,240.14 83,101.5K
16:08 5,240.30 5,241.77 5,240.30 5,241.07 42,583.5K
16:09 5,241.34 5,245.70 5,241.34 5,245.50 31,171.3K
16:10 5,245.48 5,246.80 5,245.16 5,245.16 36,277.5K
16:11 5,244.88 5,246.85 5,244.70 5,246.85 35,033.0K
16:12 5,246.64 5,247.33 5,246.01 5,246.07 89,792.3K
16:13 5,246.41 5,248.81 5,246.41 5,248.81 75,846.6K
16:14 5,249.45 5,252.36 5,249.45 5,252.36 162,576.0K
16:15 5,251.96 5,255.16 5,251.76 5,255.16 206,867.2K
16:16 5,256.54 5,258.33 5,256.54 5,258.13 259,755.7K
16:17 5,257.98 5,260.99 5,257.98 5,260.99 193,168.1K
16:18 5,261.14 5,261.14 5,257.62 5,257.92 196,050.0K
16:19 5,257.80 5,258.35 5,257.47 5,258.02 65,248.0K
16:20 5,257.85 5,259.98 5,257.79 5,259.98 72,414.9K
16:21 5,259.95 5,259.95 5,257.51 5,257.52 39,039.3K
16:22 5,257.43 5,257.54 5,253.59 5,254.94 55,269.7K
16:23 5,254.61 5,254.84 5,252.46 5,252.74 54,794.5K
16:24 5,252.53 5,252.80 5,247.00 5,247.03 107,548.7K
16:25 5,246.94 5,250.71 5,246.82 5,250.18 59,665.5K
16:26 5,251.13 5,252.36 5,251.08 5,252.36 62,957.7K
16:27 5,252.73 5,253.69 5,252.53 5,253.33 48,801.4K
16:28 5,253.48 5,253.48 5,248.62 5,249.95 63,896.8K
16:29 5,248.68 5,248.68 5,239.68 5,240.70 178,538.8K
16:30 5,241.74 5,249.64 5,241.74 5,249.64 87,248.5K
16:31 5,252.12 5,253.61 5,252.12 5,253.60 69,033.1K
16:32 5,253.90 5,253.90 5,251.76 5,252.84 69,624.5K
16:33 5,253.37 5,257.22 5,253.22 5,257.22 85,634.6K
16:34 5,257.48 5,257.66 5,254.91 5,256.77 112,535.0K
16:35 5,258.42 5,260.72 5,258.25 5,259.55 185,206.4K
16:36 5,260.13 5,265.27 5,259.93 5,265.26 216,154.4K
16:37 5,264.79 5,264.79 5,259.72 5,259.72 149,003.5K
16:38 5,258.04 5,260.52 5,254.98 5,260.52 96,686.1K
16:39 5,260.13 5,260.61 5,256.89 5,258.03 57,339.3K
16:40 5,257.40 5,258.21 5,251.68 5,252.23 97,686.1K
16:41 5,252.43 5,253.64 5,246.18 5,246.18 79,681.3K
16:42 5,244.40 5,249.52 5,244.40 5,248.03 119,830.3K
16:43 5,248.46 5,251.43 5,248.46 5,248.63 62,794.2K
16:44 5,250.93 5,255.48 5,250.57 5,255.48 110,198.5K
16:45 5,256.17 5,258.06 5,256.17 5,257.45 118,804.9K
16:46 5,256.70 5,256.70 5,252.79 5,254.46 73,764.8K
16:47 5,254.67 5,256.09 5,253.60 5,256.09 74,901.3K
16:48 5,256.19 5,256.42 5,250.13 5,250.13 135,739.7K
16:49 5,250.01 5,250.01 5,245.49 5,246.35 96,578.5K
16:50 5,246.35 5,249.63 5,246.35 5,246.38 61,802.0K
16:51 5,245.24 5,245.24 5,234.99 5,234.99 215,550.4K
16:52 5,234.68 5,239.83 5,234.68 5,237.97 79,528.1K
16:53 5,237.73 5,241.85 5,237.73 5,239.72 47,509.8K
16:54 5,239.25 5,240.73 5,238.80 5,238.94 59,888.0K
16:55 5,237.81 5,239.08 5,237.20 5,239.08 137,990.9K
16:56 5,238.78 5,239.26 5,236.16 5,236.16 69,076.8K
16:57 5,235.76 5,235.76 5,221.84 5,221.84 246,932.0K
16:58 5,221.93 5,232.24 5,221.93 5,232.24 160,746.7K
16:59 5,233.08 5,234.50 5,231.74 5,233.20 58,554.5K
17:00 5,233.16 5,238.93 5,233.16 5,238.03 88,156.6K
17:01 5,237.65 5,240.15 5,235.64 5,240.15 61,051.3K
17:02 5,240.47 5,241.50 5,237.51 5,237.51 47,721.7K
17:03 5,238.30 5,239.01 5,237.60 5,237.93 54,494.0K
17:04 5,238.10 5,239.31 5,237.22 5,237.26 21,144.0K
17:05 5,236.96 5,237.47 5,235.80 5,237.47 31,989.9K
17:06 5,237.30 5,237.92 5,237.01 5,237.92 36,319.7K
17:07 5,236.96 5,237.40 5,236.42 5,236.79 23,946.2K
17:08 5,236.20 5,236.67 5,234.52 5,234.52 28,774.9K
17:09 5,230.79 5,230.79 5,225.83 5,229.23 116,520.7K
17:10 5,229.17 5,232.19 5,229.17 5,230.48 31,131.6K
17:11 5,230.44 5,230.44 5,227.05 5,227.92 41,781.1K
17:12 5,227.97 5,228.14 5,226.49 5,228.14 31,705.7K
17:13 5,228.17 5,230.95 5,228.17 5,230.68 31,056.1K
17:14 5,230.44 5,231.31 5,229.48 5,229.48 46,326.8K
17:15 5,228.75 5,228.75 5,224.30 5,224.84 102,425.4K
17:16 5,225.30 5,225.30 5,220.31 5,220.79 153,203.4K
17:17 5,219.86 5,226.21 5,219.86 5,225.82 103,521.6K
17:18 5,225.78 5,230.32 5,225.75 5,230.32 33,980.0K
17:19 5,230.55 5,234.22 5,230.34 5,231.70 62,966.3K
17:20 5,231.29 5,231.39 5,226.86 5,227.39 41,421.9K
17:21 5,227.75 5,227.75 5,226.56 5,226.83 27,126.9K
17:22 5,226.97 5,228.43 5,226.97 5,228.43 37,559.5K
17:23 5,230.08 5,231.65 5,230.08 5,230.15 62,341.0K
17:24 5,230.02 5,232.18 5,224.57 5,224.57 127,876.1K
17:25 5,224.99 5,225.36 5,221.25 5,221.25 55,115.9K
17:26 5,220.00 5,220.00 5,215.73 5,215.73 215,884.6K
17:27 5,216.57 5,218.46 5,216.57 5,218.21 86,284.2K
17:28 5,218.75 5,219.84 5,218.24 5,218.24 55,988.5K
17:29 5,218.32 5,219.04 5,216.39 5,216.39 47,589.3K
17:30 5,216.42 5,216.42 5,204.29 5,204.29 383,949.3K
17:31 5,204.50 5,208.26 5,204.48 5,206.10 170,619.2K
17:32 5,206.46 5,208.04 5,206.46 5,207.52 88,829.4K
17:33 5,208.11 5,212.32 5,207.20 5,211.59 79,882.4K
17:34 5,212.30 5,213.08 5,211.27 5,212.91 43,975.3K
17:35 5,212.76 5,213.92 5,211.10 5,212.41 65,696.5K
17:36 5,212.91 5,214.66 5,209.15 5,209.15 69,768.5K
17:37 5,209.19 5,211.63 5,208.80 5,211.62 93,933.2K
17:38 5,209.71 5,210.00 5,209.18 5,209.42 47,719.6K
17:39 5,207.71 5,207.88 5,203.89 5,203.89 112,234.1K
17:40 5,205.22 5,205.67 5,204.20 5,205.11 68,402.1K
17:41 5,205.14 5,209.98 5,205.13 5,208.41 62,283.9K
17:42 5,208.53 5,211.60 5,208.53 5,210.52 76,937.7K
17:43 5,209.71 5,209.71 5,202.62 5,204.02 95,009.9K
17:44 5,202.94 5,203.95 5,197.30 5,198.28 130,619.4K
17:45 5,197.82 5,201.36 5,197.82 5,199.50 72,035.7K
17:46 5,199.29 5,205.56 5,199.29 5,205.18 75,394.0K
17:47 5,204.07 5,210.91 5,202.30 5,210.91 115,552.8K
17:48 5,212.73 5,212.73 5,206.52 5,206.67 67,343.5K
17:49 5,207.50 5,209.87 5,207.36 5,209.41 39,625.4K
17:50 5,208.99 5,216.49 5,208.61 5,216.49 74,643.9K
17:51 5,216.37 5,216.37 5,211.61 5,212.77 48,238.2K
17:52 5,212.72 5,217.83 5,212.53 5,216.02 55,856.7K
17:53 5,215.86 5,215.86 5,211.80 5,212.04 44,950.2K
17:54 5,211.69 5,214.23 5,209.01 5,209.01 52,063.0K
17:55 5,207.85 5,208.30 5,204.74 5,207.05 79,924.3K
17:56 5,207.38 5,209.07 5,206.54 5,209.07 32,942.6K
17:57 5,208.83 5,209.05 5,207.40 5,208.04 42,926.3K
17:58 5,208.58 5,208.58 5,206.10 5,206.10 59,169.8K
17:59 5,204.17 5,204.17 5,201.66 5,201.66 99,365.2K
18:00 5,201.50 5,205.75 5,201.50 5,204.94 76,917.6K
18:01 5,204.72 5,204.92 5,202.79 5,202.79 42,056.0K
18:02 5,202.19 5,202.19 5,197.74 5,197.74 103,735.8K
18:03 5,197.85 5,199.98 5,196.39 5,196.39 174,512.1K
18:04 5,196.81 5,199.53 5,196.35 5,197.53 84,268.6K
18:05 5,196.86 5,198.82 5,196.30 5,198.76 118,396.7K
18:06 5,198.25 5,198.71 5,197.21 5,197.65 39,469.6K
18:07 5,197.57 5,201.17 5,197.57 5,200.14 51,410.5K
18:08 5,200.30 5,203.96 5,200.30 5,203.60 35,283.7K
18:09 5,203.69 5,204.03 5,202.63 5,202.77 30,629.1K
18:10 5,201.87 5,201.87 5,197.22 5,197.57 78,835.8K
18:11 5,196.53 5,197.25 5,194.62 5,196.73 68,578.6K
18:12 5,196.36 5,198.19 5,196.36 5,196.85 48,340.5K
18:13 5,195.93 5,196.46 5,194.87 5,195.22 38,916.6K
18:14 5,194.43 5,194.43 5,190.43 5,190.43 164,634.6K
18:15 5,191.28 5,197.14 5,191.28 5,197.14 83,027.4K
18:16 5,196.85 5,197.43 5,194.54 5,194.54 86,261.7K
18:17 5,193.31 5,193.39 5,186.60 5,187.33 299,691.9K
18:18 5,185.40 5,185.92 5,177.95 5,179.49 371,566.8K
18:19 5,181.40 5,184.51 5,181.40 5,182.68 96,297.5K
18:20 5,182.79 5,182.79 5,177.55 5,179.87 152,559.3K
18:21 5,180.38 5,182.27 5,179.66 5,182.10 73,319.2K
18:22 5,183.94 5,183.94 5,179.86 5,179.86 41,745.8K
18:23 5,179.86 5,179.86 5,174.49 5,174.49 137,964.0K
18:24 5,175.43 5,175.52 5,172.74 5,175.52 86,055.7K
18:25 5,175.87 5,179.86 5,175.68 5,179.61 98,719.5K
18:26 5,180.22 5,183.22 5,180.22 5,183.22 83,969.6K
18:27 5,184.01 5,184.42 5,180.75 5,180.82 61,307.4K
18:28 5,178.51 5,178.51 5,175.39 5,175.55 124,822.0K
18:29 5,175.28 5,177.01 5,174.19 5,177.01 67,739.2K
18:30 5,174.41 5,174.41 5,168.62 5,168.62 175,374.6K
18:31 5,165.99 5,170.10 5,165.47 5,168.98 166,782.0K
18:32 5,168.73 5,168.73 5,162.78 5,162.78 87,082.5K
18:33 5,162.62 5,164.84 5,161.70 5,164.73 123,651.5K
18:34 5,163.93 5,166.77 5,163.82 5,166.77 55,425.4K
18:35 5,167.26 5,170.10 5,167.26 5,168.49 88,809.4K
18:36 5,168.26 5,168.29 5,165.16 5,166.37 68,446.4K
18:37 5,166.36 5,166.37 5,161.58 5,161.94 169,907.9K
18:38 5,161.53 5,165.11 5,161.53 5,165.11 106,753.3K
18:39 5,165.00 5,170.34 5,165.00 5,170.34 120,580.8K
18:40 5,170.34 5,170.34 5,170.34 5,170.34 0.0K
18:51 5,173.05 5,173.05 5,173.05 5,173.05 131,662.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible