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 5,266.51 5,266.51 5,258.78 5,261.08 291,615.8K
09:51 5,259.61 5,266.62 5,258.93 5,266.62 122,333.3K
09:52 5,266.21 5,275.78 5,266.21 5,275.78 151,962.2K
09:53 5,278.50 5,288.69 5,277.90 5,288.61 343,281.3K
09:54 5,289.23 5,290.85 5,286.69 5,288.25 257,495.6K
09:55 5,285.51 5,286.44 5,276.99 5,276.99 191,566.7K
09:56 5,275.46 5,283.78 5,275.46 5,283.78 116,443.7K
09:57 5,285.35 5,291.11 5,285.08 5,291.11 202,288.9K
09:58 5,291.31 5,298.01 5,290.29 5,298.01 266,713.5K
09:59 5,296.85 5,296.85 5,292.20 5,292.20 179,354.4K
10:00 5,292.56 5,294.48 5,274.21 5,274.21 469,720.3K
10:01 5,274.87 5,274.88 5,268.93 5,270.40 260,094.8K
10:02 5,272.66 5,278.56 5,272.46 5,272.46 253,217.0K
10:03 5,272.77 5,273.87 5,270.65 5,273.87 282,241.5K
10:04 5,273.74 5,274.75 5,262.14 5,262.14 226,970.5K
10:05 5,259.55 5,268.04 5,256.26 5,268.04 359,270.7K
10:06 5,262.45 5,262.45 5,246.12 5,246.12 296,574.3K
10:07 5,245.81 5,245.81 5,238.58 5,238.58 324,063.1K
10:08 5,236.43 5,236.43 5,225.98 5,227.11 485,051.2K
10:09 5,231.67 5,242.03 5,231.67 5,242.03 301,500.1K
10:10 5,242.68 5,249.55 5,242.68 5,247.78 158,713.7K
10:11 5,246.49 5,246.84 5,236.57 5,236.70 133,526.3K
10:12 5,234.60 5,234.60 5,226.18 5,227.27 130,502.2K
10:13 5,228.19 5,240.94 5,228.19 5,240.94 134,515.7K
10:14 5,240.58 5,240.58 5,235.10 5,235.10 86,704.6K
10:15 5,237.42 5,242.00 5,236.27 5,242.00 100,090.8K
10:16 5,245.83 5,248.87 5,239.09 5,239.09 182,775.3K
10:17 5,237.27 5,241.82 5,237.04 5,240.29 93,439.0K
10:18 5,242.07 5,245.15 5,236.32 5,236.32 141,220.4K
10:19 5,234.23 5,234.31 5,229.24 5,229.37 217,133.7K
10:20 5,230.22 5,238.46 5,230.10 5,238.46 107,405.4K
10:21 5,239.26 5,239.70 5,234.86 5,235.06 65,683.9K
10:22 5,234.98 5,235.67 5,222.32 5,222.32 268,032.6K
10:23 5,221.72 5,229.49 5,219.84 5,219.84 245,013.9K
10:24 5,219.03 5,228.04 5,219.03 5,226.05 172,408.6K
10:25 5,225.79 5,234.88 5,224.84 5,233.47 112,950.6K
10:26 5,234.25 5,240.04 5,228.30 5,229.06 146,322.7K
10:27 5,233.33 5,237.88 5,233.33 5,236.88 90,174.1K
10:28 5,237.13 5,239.86 5,234.97 5,236.61 90,800.6K
10:29 5,237.96 5,246.98 5,237.96 5,246.98 111,325.6K
10:30 5,242.80 5,242.80 5,233.26 5,238.83 170,215.2K
10:31 5,239.90 5,243.06 5,236.77 5,237.87 159,656.4K
10:32 5,239.57 5,241.12 5,231.12 5,231.12 142,738.3K
10:33 5,232.05 5,232.67 5,225.98 5,225.98 141,893.0K
10:34 5,222.74 5,222.74 5,208.13 5,209.80 381,447.3K
10:35 5,210.09 5,210.09 5,203.88 5,203.88 235,364.0K
10:36 5,200.36 5,207.13 5,200.36 5,203.88 282,679.5K
10:37 5,202.16 5,203.23 5,197.77 5,198.86 212,848.2K
10:38 5,193.76 5,195.75 5,188.27 5,195.75 497,684.0K
10:39 5,195.50 5,200.34 5,195.15 5,199.09 251,336.1K
10:40 5,196.48 5,198.63 5,192.96 5,198.55 203,720.2K
10:41 5,194.62 5,194.62 5,184.60 5,185.19 213,854.3K
10:42 5,187.13 5,187.13 5,180.56 5,181.97 248,606.7K
10:43 5,189.40 5,191.92 5,186.97 5,187.52 155,955.5K
10:44 5,187.61 5,187.61 5,184.65 5,184.65 225,325.3K
10:45 5,183.17 5,190.53 5,181.44 5,183.14 278,274.1K
10:46 5,183.27 5,185.68 5,179.01 5,179.01 166,499.2K
10:47 5,177.32 5,178.01 5,168.88 5,168.88 248,395.1K
10:48 5,170.75 5,180.10 5,169.63 5,178.13 281,979.1K
10:49 5,177.62 5,177.62 5,170.25 5,172.86 241,039.8K
10:50 5,176.68 5,183.40 5,176.01 5,183.40 224,964.2K
10:51 5,181.26 5,182.04 5,178.95 5,181.63 145,318.4K
10:52 5,184.71 5,194.66 5,184.71 5,194.65 216,258.5K
10:53 5,189.20 5,193.32 5,189.20 5,192.58 184,360.1K
10:54 5,193.39 5,195.63 5,190.16 5,195.63 160,461.1K
10:55 5,195.70 5,195.70 5,190.02 5,193.77 106,355.9K
10:56 5,193.39 5,199.21 5,193.39 5,199.09 96,174.9K
10:57 5,200.27 5,200.94 5,197.08 5,197.22 86,992.3K
10:58 5,197.57 5,198.39 5,195.97 5,196.60 49,715.5K
10:59 5,195.61 5,195.61 5,191.29 5,191.29 140,147.0K
11:00 5,191.03 5,197.86 5,191.03 5,197.86 118,605.9K
11:01 5,203.18 5,205.96 5,202.11 5,205.31 211,557.5K
11:02 5,205.96 5,209.17 5,204.28 5,208.78 158,201.5K
11:03 5,208.49 5,212.03 5,208.49 5,211.43 181,899.4K
11:04 5,212.47 5,212.47 5,209.58 5,210.07 88,217.2K
11:05 5,209.18 5,210.91 5,208.80 5,209.04 124,393.1K
11:06 5,208.36 5,208.36 5,204.29 5,204.39 101,659.9K
11:07 5,204.20 5,204.30 5,202.09 5,204.30 77,856.0K
11:08 5,204.49 5,207.92 5,203.69 5,203.69 64,667.4K
11:09 5,201.78 5,206.07 5,201.78 5,203.63 44,961.4K
11:10 5,203.51 5,203.51 5,201.10 5,201.98 53,529.8K
11:11 5,201.70 5,202.64 5,200.62 5,202.51 39,829.2K
11:12 5,201.86 5,201.86 5,194.04 5,195.05 123,844.6K
11:13 5,195.48 5,195.97 5,195.22 5,195.42 50,627.5K
11:14 5,195.69 5,198.31 5,193.96 5,193.96 53,881.0K
11:15 5,194.30 5,194.48 5,183.70 5,183.91 160,863.2K
11:16 5,185.34 5,185.34 5,178.09 5,178.92 120,625.4K
11:17 5,177.84 5,179.78 5,174.43 5,174.56 131,071.4K
11:18 5,175.73 5,176.99 5,173.07 5,175.95 161,040.7K
11:19 5,176.56 5,182.83 5,176.28 5,182.83 95,637.9K
11:20 5,182.66 5,187.25 5,182.66 5,186.13 112,426.2K
11:21 5,186.58 5,191.08 5,186.58 5,189.37 110,600.2K
11:22 5,188.71 5,194.73 5,187.18 5,188.87 83,831.9K
11:23 5,189.42 5,190.41 5,189.42 5,190.19 33,997.7K
11:24 5,190.42 5,190.42 5,181.89 5,181.89 62,702.1K
11:25 5,181.16 5,182.99 5,179.15 5,179.15 83,419.8K
11:26 5,178.22 5,178.47 5,177.45 5,178.09 54,387.4K
11:27 5,181.11 5,186.23 5,181.11 5,186.23 77,612.6K
11:28 5,187.61 5,191.01 5,187.61 5,189.12 68,186.6K
11:29 5,190.85 5,193.20 5,190.68 5,191.99 81,088.8K
11:30 5,192.22 5,192.22 5,188.39 5,188.95 44,181.3K
11:31 5,189.33 5,189.33 5,184.81 5,189.08 46,444.3K
11:32 5,188.82 5,188.82 5,183.16 5,183.32 74,619.6K
11:33 5,183.40 5,183.41 5,176.63 5,176.63 127,814.4K
11:34 5,176.88 5,176.88 5,172.09 5,174.47 201,179.1K
11:35 5,175.39 5,181.53 5,175.39 5,176.93 77,997.7K
11:36 5,177.23 5,177.75 5,175.69 5,177.15 45,985.6K
11:37 5,178.35 5,183.98 5,178.35 5,183.58 84,749.6K
11:38 5,182.50 5,182.50 5,177.06 5,177.06 73,484.2K
11:39 5,176.11 5,183.22 5,175.59 5,181.87 84,028.6K
11:40 5,182.31 5,185.89 5,182.31 5,184.24 64,456.9K
11:41 5,184.97 5,186.01 5,184.48 5,185.95 50,951.6K
11:42 5,186.35 5,186.82 5,186.26 5,186.26 60,003.7K
11:43 5,185.20 5,185.20 5,180.67 5,184.05 88,687.2K
11:44 5,183.97 5,185.81 5,183.45 5,185.75 38,616.9K
11:45 5,185.75 5,192.22 5,183.59 5,192.22 113,424.9K
11:46 5,196.86 5,198.55 5,195.72 5,196.41 173,168.4K
11:47 5,195.56 5,200.67 5,195.31 5,198.70 86,485.8K
11:48 5,197.56 5,202.22 5,197.56 5,199.54 163,881.3K
11:49 5,199.01 5,199.38 5,196.67 5,197.12 63,200.3K
11:50 5,197.55 5,198.12 5,192.99 5,192.99 65,841.8K
11:51 5,192.97 5,192.97 5,187.38 5,187.38 89,982.7K
11:52 5,183.71 5,184.67 5,181.32 5,182.09 146,956.2K
11:53 5,181.77 5,184.50 5,180.79 5,180.79 84,452.1K
11:54 5,178.49 5,180.18 5,175.55 5,175.55 74,476.3K
11:55 5,175.41 5,182.11 5,175.41 5,182.11 63,817.0K
11:56 5,182.82 5,182.82 5,170.28 5,170.28 113,738.0K
11:57 5,166.29 5,166.29 5,162.53 5,163.89 222,621.7K
11:58 5,163.95 5,167.70 5,163.14 5,167.70 93,330.7K
11:59 5,166.96 5,166.96 5,161.65 5,161.65 68,251.3K
12:00 5,159.70 5,160.02 5,157.04 5,159.30 303,838.6K
12:01 5,160.73 5,168.11 5,160.46 5,168.11 75,699.5K
12:02 5,167.36 5,171.89 5,167.36 5,168.30 108,473.7K
12:03 5,166.89 5,172.72 5,166.58 5,172.72 72,151.8K
12:04 5,174.65 5,174.81 5,173.05 5,174.09 92,617.7K
12:05 5,174.75 5,177.78 5,174.75 5,177.78 65,914.7K
12:06 5,177.61 5,178.45 5,173.94 5,173.94 48,419.3K
12:07 5,173.79 5,173.79 5,170.20 5,170.85 49,499.4K
12:08 5,171.21 5,174.26 5,171.21 5,172.92 47,218.3K
12:09 5,172.75 5,172.79 5,170.57 5,170.57 36,364.5K
12:10 5,171.14 5,179.34 5,171.14 5,177.73 78,357.0K
12:11 5,179.51 5,181.26 5,179.51 5,181.26 59,456.8K
12:12 5,181.51 5,185.28 5,181.51 5,185.12 81,645.1K
12:13 5,184.72 5,187.71 5,184.32 5,187.71 49,171.4K
12:14 5,186.91 5,188.45 5,186.81 5,188.29 38,582.1K
12:15 5,187.47 5,188.32 5,186.16 5,186.84 61,505.0K
12:16 5,185.73 5,187.89 5,185.61 5,187.66 27,025.1K
12:17 5,188.30 5,190.10 5,187.64 5,188.50 70,892.3K
12:18 5,188.81 5,189.54 5,184.08 5,184.77 44,486.3K
12:19 5,185.37 5,185.84 5,183.71 5,185.75 31,016.2K
12:20 5,185.90 5,193.78 5,185.90 5,193.78 77,761.2K
12:21 5,193.83 5,203.54 5,193.55 5,203.54 177,547.3K
12:22 5,202.97 5,205.99 5,202.97 5,205.99 107,471.0K
12:23 5,206.32 5,206.32 5,201.27 5,202.34 192,175.3K
12:24 5,202.56 5,205.79 5,202.56 5,205.63 34,037.7K
12:25 5,203.08 5,203.45 5,201.31 5,201.31 31,803.1K
12:26 5,198.36 5,199.62 5,196.93 5,196.93 34,395.0K
12:27 5,196.75 5,197.38 5,195.85 5,197.38 31,427.2K
12:28 5,197.62 5,199.09 5,197.62 5,198.45 28,279.5K
12:29 5,197.25 5,197.25 5,194.48 5,194.79 75,856.0K
12:30 5,192.77 5,196.28 5,192.77 5,196.28 78,598.7K
12:31 5,198.60 5,205.50 5,198.60 5,205.50 68,596.1K
12:32 5,208.78 5,217.52 5,208.78 5,216.09 178,100.3K
12:33 5,217.82 5,218.39 5,213.93 5,218.39 60,677.4K
12:34 5,218.20 5,218.20 5,214.80 5,215.38 47,483.9K
12:35 5,214.79 5,214.79 5,212.12 5,213.03 35,449.8K
12:36 5,212.66 5,214.83 5,211.23 5,213.90 64,794.5K
12:37 5,214.30 5,223.91 5,214.30 5,222.12 114,551.8K
12:38 5,224.64 5,230.87 5,224.32 5,229.48 224,389.6K
12:39 5,229.24 5,229.24 5,226.52 5,226.52 106,749.6K
12:40 5,225.66 5,226.21 5,224.01 5,224.01 72,158.8K
12:41 5,226.20 5,230.01 5,225.36 5,225.60 82,697.5K
12:42 5,223.60 5,224.24 5,222.30 5,222.30 33,762.9K
12:43 5,220.74 5,220.74 5,216.66 5,216.66 73,801.2K
12:44 5,215.73 5,217.06 5,215.73 5,216.77 38,370.3K
12:45 5,217.10 5,222.30 5,217.10 5,221.54 39,755.5K
12:46 5,221.81 5,221.96 5,217.91 5,219.97 26,296.6K
12:47 5,219.31 5,220.30 5,219.18 5,220.30 22,679.9K
12:48 5,220.31 5,224.46 5,220.31 5,224.23 40,446.8K
12:49 5,224.84 5,225.91 5,224.84 5,225.86 17,297.0K
12:50 5,226.21 5,227.07 5,218.15 5,218.15 62,623.1K
12:51 5,218.08 5,219.47 5,217.98 5,218.81 28,634.7K
12:52 5,215.73 5,221.28 5,215.31 5,221.28 57,657.7K
12:53 5,220.19 5,220.19 5,218.45 5,219.67 51,017.5K
12:54 5,218.71 5,218.71 5,217.35 5,217.97 25,840.3K
12:55 5,218.79 5,225.79 5,218.79 5,225.79 80,400.0K
12:56 5,225.51 5,227.10 5,224.27 5,227.10 59,024.0K
12:57 5,226.78 5,226.78 5,223.83 5,226.32 50,087.4K
12:58 5,226.62 5,226.64 5,223.88 5,223.88 31,807.7K
12:59 5,224.44 5,225.16 5,218.14 5,218.14 79,201.0K
13:00 5,220.28 5,220.37 5,218.86 5,219.12 47,316.0K
13:01 5,218.39 5,219.66 5,217.63 5,217.63 53,985.2K
13:02 5,218.18 5,218.18 5,213.94 5,216.96 71,986.2K
13:03 5,215.37 5,215.73 5,210.90 5,213.66 61,672.3K
13:04 5,213.85 5,217.49 5,213.83 5,216.76 45,291.1K
13:05 5,215.94 5,215.94 5,212.72 5,214.79 52,670.3K
13:06 5,216.63 5,219.82 5,216.63 5,219.82 25,122.7K
13:07 5,218.65 5,219.51 5,218.05 5,219.35 22,637.7K
13:08 5,219.31 5,219.31 5,218.15 5,218.92 21,801.9K
13:09 5,219.47 5,220.21 5,218.78 5,220.21 24,722.2K
13:10 5,217.80 5,219.45 5,217.00 5,219.45 32,531.8K
13:11 5,220.52 5,227.53 5,220.52 5,227.53 58,859.7K
13:12 5,230.87 5,233.87 5,230.87 5,232.02 130,658.0K
13:13 5,231.58 5,234.49 5,231.58 5,234.49 164,120.4K
13:14 5,234.57 5,240.93 5,234.57 5,240.93 130,541.6K
13:15 5,241.31 5,246.55 5,241.31 5,242.09 181,015.0K
13:16 5,243.72 5,244.67 5,242.98 5,242.98 90,827.4K
13:17 5,243.13 5,243.13 5,234.87 5,235.73 76,270.3K
13:18 5,235.65 5,238.66 5,235.39 5,237.67 86,058.8K
13:19 5,236.71 5,241.03 5,236.42 5,240.59 149,828.4K
13:20 5,243.45 5,249.13 5,243.45 5,248.19 149,627.6K
13:21 5,247.02 5,247.52 5,242.21 5,242.21 98,214.8K
13:22 5,241.47 5,243.41 5,241.30 5,242.38 52,455.9K
13:23 5,243.14 5,244.44 5,242.25 5,242.47 54,916.5K
13:24 5,241.31 5,241.31 5,235.27 5,235.66 96,286.0K
13:25 5,235.76 5,237.08 5,235.76 5,236.50 44,533.0K
13:26 5,236.93 5,237.56 5,236.20 5,237.47 32,647.4K
13:27 5,237.56 5,239.83 5,236.55 5,236.78 44,430.7K
13:28 5,236.93 5,236.93 5,235.50 5,235.94 49,265.7K
13:29 5,235.72 5,235.79 5,232.21 5,232.21 29,531.8K
13:30 5,232.66 5,237.52 5,232.66 5,236.70 44,081.1K
13:31 5,236.33 5,238.11 5,235.64 5,238.11 48,578.4K
13:32 5,240.48 5,243.52 5,240.48 5,243.52 76,303.8K
13:33 5,242.01 5,242.97 5,238.08 5,238.08 61,246.1K
13:34 5,237.40 5,240.30 5,236.30 5,239.73 44,264.1K
13:35 5,239.88 5,243.68 5,239.24 5,241.20 46,966.6K
13:36 5,241.19 5,241.19 5,232.20 5,232.20 97,841.4K
13:37 5,231.28 5,231.56 5,228.23 5,229.44 97,212.0K
13:38 5,229.37 5,229.37 5,225.07 5,225.49 102,087.6K
13:39 5,225.33 5,233.30 5,225.31 5,233.25 55,630.7K
13:40 5,232.59 5,233.06 5,228.13 5,229.04 28,315.6K
13:41 5,228.63 5,230.48 5,228.63 5,230.20 39,266.1K
13:42 5,228.55 5,228.83 5,225.34 5,225.34 56,562.2K
13:43 5,225.45 5,225.45 5,216.79 5,217.52 79,377.3K
13:44 5,218.20 5,218.20 5,213.77 5,214.55 77,363.2K
13:45 5,214.71 5,217.41 5,213.82 5,216.15 51,169.9K
13:46 5,217.04 5,219.85 5,217.04 5,218.96 28,893.8K
13:47 5,218.87 5,220.57 5,218.87 5,220.48 19,089.4K
13:48 5,220.57 5,221.48 5,217.50 5,217.50 33,809.6K
13:49 5,216.87 5,216.87 5,212.22 5,212.91 64,239.6K
13:50 5,213.95 5,214.40 5,208.73 5,212.44 105,395.9K
13:51 5,213.62 5,213.62 5,211.31 5,212.75 65,091.2K
13:52 5,211.24 5,214.44 5,209.50 5,214.44 51,048.7K
13:53 5,214.47 5,216.04 5,213.71 5,215.75 22,515.9K
13:54 5,215.45 5,215.45 5,211.09 5,213.35 36,782.7K
13:55 5,213.55 5,213.55 5,208.99 5,209.43 61,294.0K
13:56 5,210.39 5,213.55 5,210.39 5,213.00 33,382.6K
13:57 5,213.59 5,215.43 5,213.31 5,215.43 25,178.8K
13:58 5,214.81 5,215.51 5,214.51 5,215.00 16,018.0K
13:59 5,214.86 5,216.20 5,214.86 5,216.20 16,828.9K
14:00 5,215.93 5,217.76 5,215.71 5,217.76 31,176.0K
14:01 5,218.14 5,218.56 5,217.65 5,218.56 20,618.8K
14:02 5,218.30 5,218.38 5,216.54 5,217.44 17,506.1K
14:03 5,217.40 5,218.12 5,217.40 5,217.82 23,480.2K
14:04 5,217.31 5,217.91 5,217.20 5,217.20 14,765.8K
14:05 5,217.19 5,217.40 5,212.02 5,212.61 101,444.2K
14:06 5,212.72 5,212.85 5,203.66 5,203.66 103,205.1K
14:07 5,205.50 5,207.25 5,204.80 5,205.27 52,035.6K
14:08 5,205.88 5,205.88 5,202.05 5,203.11 54,087.6K
14:09 5,200.64 5,202.23 5,195.97 5,196.77 185,107.9K
14:10 5,196.39 5,202.06 5,196.07 5,201.87 103,063.8K
14:11 5,203.01 5,209.55 5,203.01 5,209.55 52,527.8K
14:12 5,208.18 5,211.41 5,208.18 5,211.41 47,089.1K
14:13 5,210.78 5,210.79 5,208.33 5,210.40 48,786.4K
14:14 5,211.42 5,211.46 5,207.41 5,207.57 39,347.6K
14:15 5,207.66 5,207.98 5,206.84 5,206.94 17,615.7K
14:16 5,207.55 5,209.81 5,207.37 5,209.49 18,673.9K
14:17 5,209.64 5,210.43 5,205.20 5,205.20 28,004.5K
14:18 5,204.88 5,205.19 5,202.18 5,204.46 34,428.6K
14:19 5,204.48 5,205.79 5,204.38 5,205.79 28,486.3K
14:20 5,205.83 5,209.24 5,205.83 5,209.24 20,230.3K
14:21 5,209.78 5,210.00 5,209.33 5,209.64 54,329.8K
14:22 5,210.28 5,214.03 5,210.28 5,214.03 55,511.0K
14:23 5,216.55 5,228.14 5,216.55 5,224.63 178,993.4K
14:24 5,223.88 5,230.30 5,223.88 5,229.05 73,130.4K
14:25 5,229.24 5,229.24 5,221.65 5,222.07 69,521.5K
14:26 5,219.72 5,220.50 5,218.87 5,220.50 50,967.0K
14:27 5,220.37 5,220.37 5,218.09 5,218.37 19,757.6K
14:28 5,219.05 5,219.44 5,217.32 5,218.17 25,784.1K
14:29 5,217.60 5,217.71 5,216.32 5,216.32 18,608.2K
14:30 5,216.32 5,217.58 5,216.32 5,217.58 7,389.1K
14:31 5,215.35 5,215.35 5,214.16 5,214.77 30,821.3K
14:32 5,209.74 5,210.55 5,208.33 5,208.33 42,766.5K
14:33 5,208.60 5,209.73 5,206.88 5,209.73 35,727.3K
14:34 5,211.71 5,212.70 5,210.89 5,212.70 16,551.2K
14:35 5,213.05 5,213.05 5,210.60 5,212.35 17,859.5K
14:36 5,213.30 5,219.30 5,213.30 5,219.30 34,992.5K
14:37 5,218.09 5,220.29 5,217.10 5,220.29 42,940.9K
14:38 5,222.04 5,222.04 5,218.95 5,219.15 56,616.9K
14:39 5,220.63 5,223.41 5,220.63 5,222.03 40,703.0K
14:40 5,220.34 5,222.57 5,219.57 5,222.57 37,176.0K
14:41 5,222.72 5,222.72 5,216.06 5,216.21 53,735.5K
14:42 5,215.63 5,215.63 5,212.82 5,213.36 28,110.3K
14:43 5,212.56 5,216.44 5,211.10 5,216.44 34,910.2K
14:44 5,216.78 5,218.89 5,216.64 5,218.89 33,432.9K
14:45 5,218.54 5,218.83 5,216.97 5,217.71 61,655.3K
14:46 5,214.74 5,214.94 5,213.41 5,214.40 35,082.8K
14:47 5,203.62 5,203.62 5,195.19 5,195.19 292,394.5K
14:48 5,192.68 5,198.61 5,192.19 5,198.61 101,282.6K
14:49 5,196.63 5,200.93 5,196.33 5,200.93 50,614.2K
14:50 5,200.72 5,200.72 5,196.02 5,198.81 63,784.5K
14:51 5,198.26 5,198.34 5,194.51 5,194.51 73,360.9K
14:52 5,193.48 5,193.48 5,190.15 5,190.15 84,738.5K
14:53 5,187.78 5,190.19 5,185.97 5,190.19 118,992.8K
14:54 5,190.90 5,195.28 5,190.90 5,195.28 42,814.0K
14:55 5,196.72 5,197.58 5,196.51 5,196.51 18,126.5K
14:56 5,197.14 5,202.21 5,197.14 5,202.21 69,500.4K
14:57 5,204.28 5,206.46 5,204.00 5,206.46 49,536.7K
14:58 5,207.46 5,214.07 5,207.46 5,213.05 178,496.6K
14:59 5,214.15 5,215.17 5,211.54 5,213.04 46,524.2K
15:00 5,213.84 5,214.53 5,213.73 5,213.78 61,113.0K
15:01 5,214.97 5,215.42 5,214.57 5,215.42 34,873.3K
15:02 5,215.54 5,227.67 5,215.54 5,227.67 294,848.3K
15:03 5,231.08 5,232.92 5,229.81 5,231.70 357,546.0K
15:04 5,232.41 5,236.05 5,230.57 5,230.67 154,879.6K
15:05 5,231.46 5,237.40 5,231.46 5,237.20 167,821.7K
15:06 5,235.63 5,237.82 5,235.63 5,237.82 72,282.1K
15:07 5,238.58 5,248.76 5,238.57 5,248.76 301,075.6K
15:08 5,249.27 5,250.64 5,244.94 5,244.94 156,805.2K
15:09 5,244.52 5,251.23 5,243.66 5,250.33 176,688.0K
15:10 5,252.55 5,253.05 5,247.17 5,249.07 181,448.5K
15:11 5,247.54 5,247.54 5,240.22 5,240.60 121,871.9K
15:12 5,240.95 5,240.95 5,237.38 5,238.23 96,577.4K
15:13 5,238.47 5,240.67 5,238.47 5,240.28 36,771.2K
15:14 5,240.35 5,240.50 5,239.30 5,240.50 32,372.5K
15:15 5,240.85 5,242.63 5,240.85 5,241.26 64,599.0K
15:16 5,241.26 5,242.15 5,237.35 5,237.35 66,090.4K
15:17 5,237.22 5,240.06 5,236.98 5,240.06 81,656.8K
15:18 5,241.96 5,247.90 5,241.96 5,246.74 166,174.7K
15:19 5,246.36 5,247.32 5,244.67 5,245.06 68,927.3K
15:20 5,246.28 5,261.56 5,246.21 5,261.56 404,919.6K
15:21 5,261.40 5,266.30 5,261.40 5,265.65 359,960.2K
15:22 5,266.35 5,266.35 5,261.54 5,261.54 168,703.3K
15:23 5,260.65 5,262.90 5,259.82 5,259.99 97,363.4K
15:24 5,258.29 5,258.62 5,255.19 5,256.02 101,797.1K
15:25 5,255.99 5,259.62 5,255.30 5,259.62 52,627.8K
15:26 5,259.38 5,266.45 5,257.67 5,266.45 225,759.0K
15:27 5,264.87 5,269.08 5,264.17 5,269.08 238,782.0K
15:28 5,270.38 5,275.14 5,270.00 5,275.14 281,085.3K
15:29 5,276.22 5,278.57 5,275.81 5,278.30 273,155.3K
15:30 5,279.34 5,279.68 5,276.97 5,276.97 394,511.8K
15:31 5,274.36 5,274.36 5,270.51 5,270.51 197,439.7K
15:32 5,270.35 5,273.01 5,270.27 5,272.96 106,512.0K
15:33 5,274.90 5,280.74 5,274.90 5,280.74 149,766.1K
15:34 5,284.34 5,285.23 5,279.81 5,279.94 209,041.7K
15:35 5,280.21 5,284.68 5,279.65 5,284.68 120,196.1K
15:36 5,284.24 5,284.24 5,277.88 5,277.88 159,422.7K
15:37 5,273.36 5,274.18 5,266.40 5,266.92 318,763.9K
15:38 5,268.74 5,274.88 5,268.10 5,274.88 111,737.3K
15:39 5,276.01 5,276.01 5,267.68 5,271.72 96,484.9K
15:40 5,270.74 5,270.83 5,259.88 5,260.06 112,717.1K
15:41 5,260.76 5,260.76 5,252.22 5,252.22 223,135.7K
15:42 5,252.46 5,257.94 5,249.16 5,255.63 124,622.1K
15:43 5,255.72 5,259.77 5,255.72 5,258.95 92,349.2K
15:44 5,260.14 5,261.96 5,254.58 5,254.58 99,993.8K
15:45 5,252.53 5,255.23 5,251.01 5,251.44 129,430.2K
15:46 5,252.33 5,261.61 5,251.40 5,261.61 103,237.8K
15:47 5,265.98 5,268.63 5,264.25 5,268.63 114,323.1K
15:48 5,267.28 5,271.95 5,267.28 5,271.49 66,629.8K
15:49 5,271.85 5,275.57 5,269.21 5,274.76 110,538.4K
15:50 5,275.04 5,275.04 5,272.18 5,272.35 76,152.9K
15:51 5,269.50 5,269.50 5,264.47 5,264.47 73,673.7K
15:52 5,263.77 5,264.75 5,258.32 5,259.06 74,313.9K
15:53 5,253.03 5,256.62 5,252.98 5,256.46 134,325.6K
15:54 5,256.71 5,259.08 5,255.29 5,256.40 52,080.4K
15:55 5,254.56 5,255.20 5,246.55 5,247.69 186,493.5K
15:56 5,248.71 5,257.63 5,248.71 5,257.63 125,288.4K
15:57 5,258.28 5,258.28 5,250.67 5,250.67 91,128.9K
15:58 5,249.41 5,249.41 5,243.70 5,245.92 229,460.7K
15:59 5,247.01 5,249.39 5,246.23 5,249.39 97,421.1K
16:00 5,249.00 5,254.91 5,249.00 5,252.56 127,811.1K
16:01 5,252.88 5,260.09 5,252.88 5,260.09 66,982.3K
16:02 5,261.72 5,263.58 5,257.08 5,257.35 82,244.5K
16:03 5,257.83 5,258.76 5,243.74 5,243.74 181,679.5K
16:04 5,241.72 5,250.50 5,241.72 5,250.50 357,242.4K
16:05 5,247.43 5,251.88 5,247.19 5,249.19 53,660.5K
16:06 5,247.37 5,257.75 5,247.37 5,257.75 60,537.3K
16:07 5,256.29 5,256.29 5,253.97 5,254.78 36,676.0K
16:08 5,253.45 5,259.25 5,252.27 5,259.25 107,529.6K
16:09 5,259.22 5,264.48 5,259.22 5,261.88 62,698.5K
16:10 5,262.00 5,267.17 5,261.38 5,267.17 64,550.9K
16:11 5,269.28 5,274.95 5,269.28 5,272.88 212,711.5K
16:12 5,272.27 5,272.27 5,267.56 5,268.14 137,754.5K
16:13 5,266.32 5,267.54 5,264.81 5,264.81 59,981.4K
16:14 5,265.55 5,267.22 5,262.85 5,262.85 34,474.6K
16:15 5,262.64 5,267.69 5,262.25 5,267.69 74,021.5K
16:16 5,269.05 5,274.11 5,269.05 5,273.72 149,333.8K
16:17 5,273.45 5,274.53 5,271.57 5,274.53 70,161.5K
16:18 5,274.54 5,274.54 5,272.76 5,272.91 134,696.4K
16:19 5,273.11 5,273.11 5,271.19 5,272.97 60,517.5K
16:20 5,273.30 5,279.27 5,273.30 5,279.27 116,268.7K
16:21 5,279.04 5,279.04 5,275.87 5,276.53 84,313.8K
16:22 5,276.92 5,277.59 5,271.09 5,271.09 66,794.4K
16:23 5,271.68 5,271.68 5,269.25 5,271.11 91,172.9K
16:24 5,269.24 5,271.90 5,269.24 5,271.90 47,183.8K
16:25 5,272.40 5,274.06 5,270.92 5,270.92 46,926.3K
16:26 5,269.70 5,270.06 5,264.18 5,264.18 68,410.1K
16:27 5,264.19 5,264.40 5,262.08 5,263.18 97,205.9K
16:28 5,261.77 5,261.77 5,255.07 5,255.07 189,957.1K
16:29 5,254.92 5,256.17 5,253.70 5,253.70 86,863.7K
16:30 5,253.65 5,263.48 5,253.65 5,263.48 75,499.3K
16:31 5,263.95 5,263.95 5,258.55 5,258.55 41,608.2K
16:32 5,254.70 5,254.70 5,245.10 5,246.95 335,584.4K
16:33 5,246.81 5,247.49 5,236.36 5,238.50 232,229.3K
16:34 5,228.36 5,232.65 5,222.93 5,231.02 843,512.0K
16:35 5,228.58 5,228.58 5,223.97 5,223.97 196,597.7K
16:36 5,223.50 5,223.50 5,213.11 5,213.11 377,080.5K
16:37 5,214.93 5,216.93 5,214.93 5,216.93 263,774.0K
16:38 5,217.12 5,220.86 5,215.88 5,220.86 241,129.2K
16:39 5,220.75 5,228.05 5,218.03 5,218.03 264,075.2K
16:40 5,216.94 5,216.94 5,205.75 5,206.88 336,106.7K
16:41 5,207.60 5,210.46 5,207.60 5,208.96 212,710.1K
16:42 5,208.52 5,214.49 5,208.04 5,209.32 125,032.1K
16:43 5,209.68 5,211.52 5,209.68 5,211.52 77,452.0K
16:44 5,213.17 5,215.80 5,206.71 5,206.71 118,944.8K
16:45 5,206.84 5,211.77 5,205.96 5,211.72 143,564.8K
16:46 5,210.06 5,216.90 5,210.06 5,216.90 112,010.5K
16:47 5,215.54 5,218.52 5,215.54 5,215.81 81,017.3K
16:48 5,216.13 5,220.54 5,212.51 5,217.55 88,286.2K
16:49 5,219.40 5,219.40 5,210.87 5,212.98 73,764.9K
16:50 5,213.46 5,214.16 5,213.00 5,214.16 48,275.4K
16:51 5,213.96 5,213.96 5,208.03 5,208.03 69,423.4K
16:52 5,207.33 5,208.74 5,205.20 5,206.07 67,636.5K
16:53 5,205.53 5,205.53 5,197.62 5,197.62 105,706.6K
16:54 5,201.55 5,202.67 5,198.36 5,198.59 72,898.2K
16:55 5,198.63 5,199.12 5,195.59 5,196.66 70,140.1K
16:56 5,198.26 5,200.27 5,198.26 5,199.62 40,469.2K
16:57 5,199.24 5,208.60 5,199.13 5,201.83 128,051.9K
16:58 5,204.99 5,204.99 5,192.05 5,192.05 125,878.4K
16:59 5,192.44 5,192.50 5,185.79 5,186.85 188,286.4K
17:00 5,186.09 5,189.76 5,185.02 5,189.76 105,328.8K
17:01 5,190.39 5,190.53 5,180.68 5,180.68 122,546.9K
17:02 5,179.33 5,184.68 5,178.00 5,184.68 130,019.8K
17:03 5,185.73 5,188.33 5,185.73 5,187.40 80,034.6K
17:04 5,187.29 5,189.50 5,187.29 5,189.50 52,222.1K
17:05 5,190.06 5,190.06 5,185.75 5,187.31 67,724.0K
17:06 5,189.35 5,192.30 5,189.18 5,189.39 52,922.3K
17:07 5,190.45 5,190.45 5,184.71 5,184.71 50,921.8K
17:08 5,182.44 5,182.87 5,178.43 5,178.75 112,284.2K
17:09 5,179.80 5,179.80 5,177.58 5,178.44 52,112.5K
17:10 5,178.42 5,178.42 5,175.79 5,175.85 265,869.7K
17:11 5,179.02 5,180.56 5,177.10 5,177.10 150,181.2K
17:12 5,175.28 5,175.28 5,165.45 5,165.45 198,675.7K
17:13 5,166.68 5,168.52 5,165.49 5,166.17 208,258.4K
17:14 5,167.64 5,174.09 5,167.00 5,172.81 217,498.7K
17:15 5,171.64 5,179.86 5,171.64 5,179.86 108,770.2K
17:16 5,181.47 5,193.25 5,181.47 5,193.25 159,322.0K
17:17 5,191.65 5,191.65 5,187.41 5,191.35 76,413.7K
17:18 5,192.76 5,194.91 5,192.76 5,193.47 64,615.2K
17:19 5,193.92 5,194.72 5,192.28 5,192.28 49,676.7K
17:20 5,191.12 5,194.97 5,191.12 5,194.95 31,247.1K
17:21 5,197.95 5,200.92 5,197.54 5,200.37 56,720.6K
17:22 5,198.98 5,199.84 5,194.23 5,195.78 66,656.7K
17:23 5,195.84 5,202.54 5,195.84 5,196.88 42,306.4K
17:24 5,195.08 5,195.37 5,192.13 5,192.13 49,188.5K
17:25 5,191.99 5,200.62 5,191.82 5,200.08 42,046.0K
17:26 5,200.21 5,205.83 5,199.94 5,202.72 60,672.0K
17:27 5,202.34 5,202.62 5,198.24 5,198.38 25,383.5K
17:28 5,198.59 5,200.74 5,196.71 5,196.87 24,752.6K
17:29 5,198.44 5,205.76 5,198.08 5,203.23 48,958.7K
17:30 5,201.86 5,201.86 5,196.63 5,197.42 30,882.1K
17:31 5,196.76 5,197.94 5,193.61 5,197.45 33,864.9K
17:32 5,197.39 5,197.39 5,195.94 5,196.25 22,900.1K
17:33 5,196.41 5,197.43 5,192.93 5,193.52 61,466.7K
17:34 5,192.90 5,198.01 5,192.34 5,198.01 52,631.3K
17:35 5,198.77 5,200.88 5,198.55 5,200.18 22,277.3K
17:36 5,200.28 5,204.84 5,199.97 5,204.84 32,927.6K
17:37 5,205.48 5,211.62 5,205.48 5,210.15 92,661.9K
17:38 5,210.98 5,216.62 5,209.33 5,216.62 110,417.4K
17:39 5,216.36 5,227.89 5,216.36 5,224.67 183,104.1K
17:40 5,224.07 5,224.82 5,218.13 5,218.13 129,803.1K
17:41 5,217.93 5,219.35 5,213.04 5,213.04 60,625.5K
17:42 5,210.22 5,213.81 5,210.22 5,213.12 93,139.7K
17:43 5,212.45 5,212.45 5,206.98 5,207.26 56,505.2K
17:44 5,208.23 5,208.23 5,203.83 5,206.46 39,641.4K
17:45 5,205.42 5,207.17 5,204.61 5,206.52 47,982.2K
17:46 5,207.60 5,207.79 5,205.43 5,207.38 16,957.0K
17:47 5,207.88 5,210.53 5,207.88 5,209.57 41,701.0K
17:48 5,208.83 5,209.93 5,207.88 5,208.58 37,561.2K
17:49 5,208.57 5,208.61 5,193.71 5,193.71 121,665.5K
17:50 5,193.43 5,195.20 5,191.89 5,194.87 114,976.1K
17:51 5,195.65 5,204.18 5,195.65 5,203.00 64,251.1K
17:52 5,201.55 5,202.56 5,200.94 5,201.98 71,555.1K
17:53 5,201.58 5,202.96 5,200.46 5,201.63 27,612.4K
17:54 5,202.09 5,202.39 5,200.77 5,201.38 36,155.6K
17:55 5,204.50 5,209.25 5,204.50 5,206.86 130,896.2K
17:56 5,206.90 5,206.99 5,200.51 5,200.51 58,792.7K
17:57 5,199.83 5,200.33 5,198.26 5,199.06 54,560.6K
17:58 5,200.80 5,201.24 5,198.48 5,198.48 50,219.9K
17:59 5,197.40 5,197.53 5,189.35 5,189.35 79,274.7K
18:00 5,189.11 5,191.19 5,188.26 5,191.09 70,116.9K
18:01 5,190.09 5,193.06 5,190.09 5,192.85 97,587.0K
18:02 5,198.84 5,202.39 5,197.95 5,199.71 83,232.7K
18:03 5,199.68 5,211.75 5,199.68 5,211.75 133,710.6K
18:04 5,208.54 5,213.96 5,207.10 5,213.26 99,867.7K
18:05 5,215.60 5,217.12 5,212.33 5,212.64 101,678.4K
18:06 5,209.90 5,210.65 5,206.83 5,208.42 65,699.3K
18:07 5,212.65 5,213.29 5,211.93 5,212.84 59,920.4K
18:08 5,213.53 5,218.23 5,212.18 5,218.23 77,818.1K
18:09 5,218.06 5,220.40 5,215.57 5,216.25 76,852.4K
18:10 5,215.56 5,215.56 5,209.32 5,212.59 55,093.2K
18:11 5,212.97 5,214.44 5,212.97 5,213.60 38,929.4K
18:12 5,213.59 5,214.60 5,208.95 5,209.05 28,627.2K
18:13 5,208.84 5,210.30 5,208.41 5,209.64 17,380.0K
18:14 5,207.45 5,208.06 5,204.57 5,204.57 38,399.2K
18:15 5,204.01 5,204.01 5,199.37 5,201.65 55,588.0K
18:16 5,200.87 5,201.48 5,199.92 5,200.23 33,429.7K
18:17 5,200.09 5,202.29 5,199.47 5,202.25 34,238.5K
18:18 5,203.27 5,203.84 5,199.38 5,199.38 34,667.8K
18:19 5,199.96 5,199.96 5,198.43 5,198.77 24,595.5K
18:20 5,197.45 5,197.84 5,192.60 5,192.61 90,158.3K
18:21 5,192.26 5,193.76 5,187.48 5,187.85 190,085.9K
18:22 5,189.97 5,190.71 5,189.34 5,190.71 44,966.4K
18:23 5,190.56 5,192.36 5,188.35 5,188.35 56,803.6K
18:24 5,188.38 5,190.12 5,188.24 5,189.36 42,645.9K
18:25 5,189.06 5,191.45 5,188.46 5,191.45 52,657.8K
18:26 5,193.08 5,200.20 5,193.08 5,199.10 83,627.6K
18:27 5,201.12 5,201.58 5,200.13 5,200.92 60,530.3K
18:28 5,199.35 5,201.70 5,197.99 5,198.20 32,620.7K
18:29 5,196.67 5,197.22 5,193.11 5,193.11 55,290.2K
18:30 5,192.34 5,193.49 5,191.58 5,192.00 119,995.0K
18:31 5,192.66 5,198.61 5,192.58 5,198.20 57,459.1K
18:32 5,197.28 5,197.28 5,184.13 5,184.13 131,688.2K
18:33 5,183.64 5,183.64 5,177.88 5,177.88 132,679.5K
18:34 5,177.31 5,183.91 5,176.79 5,183.91 111,991.2K
18:35 5,182.66 5,188.96 5,182.08 5,188.96 47,310.9K
18:36 5,195.54 5,198.63 5,193.45 5,193.76 108,263.1K
18:37 5,192.60 5,192.60 5,190.75 5,190.75 22,282.4K
18:38 5,184.80 5,188.65 5,184.80 5,186.67 100,362.6K
18:39 5,187.19 5,189.54 5,187.06 5,188.31 54,262.8K
18:40 5,188.14 5,188.14 5,188.14 5,188.14 1,151.9K
18:51 5,193.52 5,193.52 5,193.52 5,193.52 118,023.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible