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 5,304.81 5,316.46 5,304.81 5,310.95 150,622.6K
09:51 5,311.54 5,316.18 5,311.41 5,313.04 178,660.8K
09:52 5,315.57 5,317.21 5,315.20 5,316.59 107,879.8K
09:53 5,315.77 5,320.63 5,315.50 5,320.11 165,279.7K
09:54 5,320.92 5,320.92 5,319.21 5,319.21 96,541.7K
09:55 5,319.97 5,322.80 5,319.97 5,320.82 167,523.6K
09:56 5,321.61 5,321.61 5,318.96 5,318.96 137,817.5K
09:57 5,319.27 5,319.27 5,313.25 5,313.70 167,489.3K
09:58 5,313.78 5,314.10 5,311.53 5,311.53 137,593.6K
09:59 5,312.64 5,314.68 5,311.47 5,313.66 105,260.0K
10:00 5,311.62 5,320.10 5,310.96 5,320.10 205,335.5K
10:01 5,323.86 5,324.11 5,311.35 5,311.35 317,991.6K
10:02 5,308.39 5,311.33 5,300.64 5,302.06 367,250.0K
10:03 5,301.37 5,304.53 5,299.85 5,303.02 192,249.1K
10:04 5,304.99 5,309.35 5,304.99 5,309.28 193,879.4K
10:05 5,310.42 5,310.42 5,303.95 5,305.79 181,450.4K
10:06 5,305.79 5,306.07 5,300.47 5,300.74 121,104.9K
10:07 5,303.37 5,304.62 5,295.54 5,295.54 322,872.1K
10:08 5,294.61 5,298.38 5,292.96 5,298.24 269,588.0K
10:09 5,298.51 5,298.64 5,295.51 5,296.07 147,315.4K
10:10 5,295.28 5,296.20 5,292.73 5,295.77 105,376.2K
10:11 5,297.79 5,302.22 5,297.79 5,302.02 120,039.8K
10:12 5,300.59 5,306.51 5,300.59 5,305.80 170,431.0K
10:13 5,306.59 5,309.70 5,306.59 5,308.90 188,547.6K
10:14 5,310.39 5,317.08 5,309.91 5,317.08 214,645.6K
10:15 5,318.15 5,328.50 5,317.81 5,327.77 401,987.9K
10:16 5,331.12 5,338.55 5,331.12 5,337.06 541,584.7K
10:17 5,336.44 5,336.51 5,332.32 5,332.54 295,659.6K
10:18 5,332.75 5,332.75 5,329.53 5,332.08 184,677.4K
10:19 5,331.68 5,333.17 5,322.49 5,322.49 197,214.9K
10:20 5,325.31 5,325.31 5,320.89 5,321.94 168,384.5K
10:21 5,322.97 5,323.18 5,319.81 5,321.09 106,535.7K
10:22 5,319.95 5,331.12 5,319.75 5,331.12 155,551.5K
10:23 5,331.81 5,334.86 5,331.34 5,331.34 116,273.4K
10:24 5,329.54 5,331.22 5,329.36 5,331.05 76,883.6K
10:25 5,333.61 5,333.61 5,329.79 5,329.79 128,845.7K
10:26 5,328.80 5,329.59 5,326.91 5,326.91 215,253.4K
10:27 5,326.74 5,327.06 5,324.40 5,325.42 123,512.2K
10:28 5,325.53 5,325.89 5,324.08 5,324.08 88,411.2K
10:29 5,324.51 5,324.51 5,322.06 5,322.85 130,061.2K
10:30 5,322.87 5,322.87 5,318.39 5,319.24 88,819.6K
10:31 5,319.76 5,323.15 5,317.89 5,322.82 87,540.5K
10:32 5,321.33 5,321.97 5,318.10 5,318.10 70,105.6K
10:33 5,317.50 5,317.50 5,313.59 5,314.79 114,941.8K
10:34 5,315.71 5,316.52 5,314.63 5,315.94 88,439.1K
10:35 5,317.44 5,324.50 5,317.44 5,324.50 150,726.9K
10:36 5,323.57 5,323.89 5,321.08 5,323.89 80,497.6K
10:37 5,323.50 5,325.61 5,323.12 5,325.41 70,033.9K
10:38 5,326.10 5,326.36 5,322.32 5,322.46 169,191.8K
10:39 5,323.34 5,324.94 5,322.90 5,324.94 74,325.0K
10:40 5,324.60 5,324.60 5,320.00 5,320.22 96,569.9K
10:41 5,319.81 5,320.72 5,318.84 5,320.72 82,746.2K
10:42 5,320.51 5,321.56 5,320.48 5,320.93 133,117.3K
10:43 5,319.43 5,319.43 5,315.88 5,316.57 85,292.1K
10:44 5,316.51 5,316.51 5,314.28 5,315.78 83,627.4K
10:45 5,315.57 5,315.57 5,310.89 5,310.89 124,795.3K
10:46 5,309.73 5,310.73 5,307.00 5,307.51 253,231.8K
10:47 5,308.07 5,316.25 5,308.07 5,315.66 92,661.4K
10:48 5,317.44 5,319.45 5,313.84 5,318.69 76,292.5K
10:49 5,319.74 5,323.77 5,319.74 5,323.01 76,507.6K
10:50 5,325.16 5,327.62 5,324.88 5,327.62 72,517.5K
10:51 5,329.17 5,331.57 5,328.77 5,331.52 125,996.0K
10:52 5,332.45 5,332.57 5,326.89 5,326.89 94,719.9K
10:53 5,328.95 5,329.59 5,323.75 5,323.79 65,055.9K
10:54 5,323.86 5,325.75 5,322.66 5,324.03 60,328.7K
10:55 5,323.36 5,324.57 5,323.36 5,324.47 52,047.1K
10:56 5,325.17 5,325.17 5,323.15 5,324.34 58,203.4K
10:57 5,322.77 5,325.46 5,321.89 5,322.66 69,356.3K
10:58 5,323.34 5,324.85 5,323.14 5,324.85 41,120.0K
10:59 5,326.65 5,332.28 5,326.65 5,332.03 119,670.3K
11:00 5,334.22 5,334.83 5,325.06 5,325.06 154,384.3K
11:01 5,315.77 5,315.77 5,292.67 5,293.95 851,928.6K
11:02 5,291.02 5,301.13 5,290.41 5,301.13 300,560.6K
11:03 5,299.81 5,300.41 5,285.98 5,286.36 289,573.9K
11:04 5,286.54 5,299.00 5,286.47 5,292.04 213,590.4K
11:05 5,294.94 5,310.73 5,294.65 5,306.09 318,849.8K
11:06 5,305.40 5,312.38 5,305.40 5,311.68 138,331.7K
11:07 5,312.69 5,313.87 5,308.78 5,313.50 133,879.3K
11:08 5,313.68 5,317.95 5,313.28 5,317.95 114,363.1K
11:09 5,319.60 5,319.60 5,315.09 5,315.17 107,814.4K
11:10 5,316.23 5,320.84 5,316.23 5,320.27 198,246.0K
11:11 5,317.96 5,325.01 5,317.96 5,325.01 273,813.8K
11:12 5,326.44 5,329.00 5,324.80 5,329.00 293,108.1K
11:13 5,328.57 5,330.42 5,324.09 5,330.42 219,301.9K
11:14 5,329.59 5,330.64 5,328.96 5,330.37 118,899.2K
11:15 5,329.83 5,337.12 5,329.83 5,334.77 336,500.7K
11:16 5,335.06 5,335.06 5,324.08 5,324.08 307,569.6K
11:17 5,322.90 5,328.56 5,321.95 5,327.30 178,786.7K
11:18 5,327.09 5,331.27 5,326.57 5,326.57 127,217.5K
11:19 5,326.87 5,328.17 5,324.55 5,327.86 126,720.3K
11:20 5,328.04 5,328.40 5,323.01 5,323.31 127,878.7K
11:21 5,325.32 5,326.15 5,318.93 5,318.93 163,556.5K
11:22 5,319.86 5,321.30 5,318.48 5,318.48 139,205.0K
11:23 5,319.98 5,319.98 5,314.16 5,319.03 174,501.9K
11:24 5,320.55 5,323.18 5,320.55 5,322.59 63,665.9K
11:25 5,322.26 5,322.26 5,309.93 5,309.93 235,837.7K
11:26 5,310.31 5,313.76 5,309.77 5,313.76 122,366.9K
11:27 5,314.52 5,320.94 5,314.52 5,320.23 136,619.3K
11:28 5,320.13 5,322.60 5,319.27 5,319.28 104,358.3K
11:29 5,320.50 5,322.61 5,316.32 5,319.72 71,964.0K
11:30 5,321.10 5,326.91 5,321.02 5,326.64 138,635.5K
11:31 5,327.35 5,327.80 5,324.46 5,324.46 83,660.0K
11:32 5,324.96 5,325.06 5,322.88 5,322.88 60,695.7K
11:33 5,319.53 5,320.62 5,315.94 5,318.12 73,292.4K
11:34 5,318.01 5,320.59 5,316.32 5,316.32 118,796.2K
11:35 5,314.81 5,314.81 5,310.11 5,311.04 107,516.9K
11:36 5,309.68 5,310.22 5,304.02 5,304.04 166,681.3K
11:37 5,303.81 5,309.83 5,303.14 5,309.83 119,701.8K
11:38 5,310.03 5,311.00 5,309.81 5,311.00 49,679.6K
11:39 5,310.79 5,314.39 5,310.79 5,311.35 156,356.7K
11:40 5,309.90 5,309.90 5,307.16 5,307.30 44,878.6K
11:41 5,306.04 5,306.04 5,298.67 5,298.67 121,715.5K
11:42 5,298.59 5,298.59 5,294.64 5,294.64 106,729.7K
11:43 5,294.57 5,295.04 5,289.87 5,294.31 210,441.1K
11:44 5,295.65 5,298.29 5,295.36 5,298.29 67,954.5K
11:45 5,299.14 5,300.75 5,295.35 5,295.35 63,584.3K
11:46 5,295.33 5,303.20 5,294.72 5,299.86 105,521.0K
11:47 5,300.26 5,303.99 5,299.93 5,303.39 45,333.0K
11:48 5,304.08 5,307.67 5,302.76 5,304.33 65,209.2K
11:49 5,307.81 5,308.56 5,306.20 5,306.66 54,039.9K
11:50 5,306.08 5,306.65 5,304.56 5,304.56 37,502.4K
11:51 5,304.41 5,307.27 5,304.41 5,306.23 40,238.7K
11:52 5,307.32 5,308.71 5,307.03 5,308.71 42,011.7K
11:53 5,308.56 5,312.97 5,308.33 5,312.61 73,211.2K
11:54 5,312.15 5,313.20 5,309.48 5,309.48 42,090.4K
11:55 5,309.16 5,309.16 5,307.19 5,308.67 51,347.4K
11:56 5,309.82 5,309.87 5,306.04 5,306.04 72,163.3K
11:57 5,305.09 5,305.09 5,299.30 5,299.63 67,246.4K
11:58 5,300.51 5,304.03 5,300.51 5,300.65 43,449.2K
11:59 5,300.49 5,300.54 5,291.77 5,291.77 121,407.1K
12:00 5,290.47 5,294.74 5,290.47 5,294.74 94,723.6K
12:01 5,294.87 5,302.81 5,294.87 5,302.55 69,678.9K
12:02 5,302.08 5,302.08 5,296.79 5,296.79 64,796.2K
12:03 5,297.27 5,297.29 5,295.62 5,295.84 42,854.9K
12:04 5,296.15 5,297.46 5,293.49 5,293.49 41,292.0K
12:05 5,291.51 5,291.51 5,288.59 5,289.30 145,540.2K
12:06 5,288.75 5,292.52 5,288.75 5,291.52 59,356.4K
12:07 5,291.74 5,297.12 5,291.33 5,297.12 64,902.1K
12:08 5,298.99 5,301.55 5,297.79 5,301.55 65,349.3K
12:09 5,301.52 5,304.31 5,300.14 5,304.31 74,082.3K
12:10 5,306.42 5,306.42 5,297.14 5,297.23 93,739.8K
12:11 5,296.72 5,296.72 5,294.07 5,296.31 47,136.3K
12:12 5,296.17 5,296.24 5,294.99 5,295.65 41,982.7K
12:13 5,296.01 5,296.24 5,294.78 5,295.91 36,238.3K
12:14 5,296.86 5,300.19 5,296.40 5,299.85 44,409.2K
12:15 5,298.88 5,307.98 5,298.88 5,307.98 116,245.8K
12:16 5,310.25 5,314.61 5,308.21 5,308.48 261,178.1K
12:17 5,311.52 5,315.46 5,310.47 5,315.46 77,920.7K
12:18 5,315.63 5,319.19 5,315.63 5,318.96 93,299.7K
12:19 5,319.16 5,319.16 5,314.97 5,316.91 87,239.4K
12:20 5,317.47 5,317.57 5,315.15 5,316.18 49,131.2K
12:21 5,316.21 5,316.57 5,312.81 5,312.81 55,351.2K
12:22 5,311.74 5,314.38 5,311.74 5,314.38 44,722.5K
12:23 5,315.77 5,320.90 5,315.77 5,320.90 95,532.4K
12:24 5,321.32 5,322.60 5,321.15 5,321.15 48,579.0K
12:25 5,318.27 5,324.24 5,317.68 5,324.03 78,774.6K
12:26 5,324.32 5,324.37 5,319.00 5,319.71 44,286.2K
12:27 5,320.79 5,321.21 5,317.10 5,317.10 84,929.6K
12:28 5,317.36 5,317.99 5,317.32 5,317.41 77,430.3K
12:29 5,317.29 5,317.29 5,312.77 5,316.17 99,606.4K
12:30 5,316.40 5,317.10 5,312.36 5,314.12 46,563.9K
12:31 5,314.49 5,317.84 5,314.49 5,316.68 23,435.1K
12:32 5,316.85 5,316.85 5,315.52 5,316.33 20,340.5K
12:33 5,316.51 5,323.27 5,316.51 5,323.27 70,211.0K
12:34 5,322.92 5,323.58 5,320.57 5,323.58 40,371.5K
12:35 5,323.27 5,324.10 5,321.48 5,323.01 35,843.7K
12:36 5,324.76 5,326.80 5,324.41 5,326.80 73,681.1K
12:37 5,328.64 5,332.13 5,327.46 5,327.46 171,859.0K
12:38 5,327.50 5,328.51 5,323.81 5,323.81 60,831.5K
12:39 5,321.16 5,325.05 5,320.46 5,324.87 68,804.6K
12:40 5,324.93 5,327.03 5,324.11 5,326.11 127,348.9K
12:41 5,325.72 5,325.72 5,321.18 5,321.33 66,720.2K
12:42 5,319.81 5,320.35 5,318.50 5,320.35 69,762.9K
12:43 5,320.59 5,321.05 5,319.18 5,319.18 39,038.7K
12:44 5,318.26 5,319.22 5,317.60 5,318.42 60,966.7K
12:45 5,318.76 5,320.28 5,318.42 5,320.28 36,807.5K
12:46 5,320.75 5,321.18 5,319.99 5,320.97 39,017.2K
12:47 5,321.30 5,324.94 5,321.20 5,324.94 65,202.5K
12:48 5,326.58 5,331.87 5,326.58 5,331.87 181,277.2K
12:49 5,333.40 5,335.60 5,330.86 5,330.86 182,538.8K
12:50 5,332.03 5,335.65 5,331.29 5,335.65 82,369.9K
12:51 5,335.48 5,336.17 5,334.80 5,334.80 61,752.5K
12:52 5,334.45 5,335.10 5,333.62 5,334.51 51,843.0K
12:53 5,334.93 5,335.28 5,334.44 5,334.84 48,576.4K
12:54 5,335.16 5,337.58 5,334.97 5,337.58 90,714.7K
12:55 5,337.94 5,340.30 5,337.94 5,339.61 118,503.5K
12:56 5,339.74 5,339.74 5,336.92 5,338.35 56,774.7K
12:57 5,337.98 5,337.98 5,332.52 5,332.52 54,178.1K
12:58 5,332.40 5,332.46 5,330.74 5,332.17 72,517.1K
12:59 5,332.45 5,332.73 5,330.34 5,330.34 58,572.3K
13:00 5,331.02 5,334.91 5,331.02 5,334.91 44,702.0K
13:01 5,334.51 5,334.51 5,331.77 5,331.77 47,266.1K
13:02 5,331.30 5,331.69 5,326.52 5,326.52 65,669.4K
13:03 5,327.53 5,327.53 5,324.11 5,326.24 94,325.4K
13:04 5,326.28 5,330.50 5,326.28 5,328.59 57,720.1K
13:05 5,329.43 5,329.81 5,323.84 5,324.47 69,515.8K
13:06 5,324.11 5,329.07 5,324.11 5,328.45 83,395.4K
13:07 5,328.29 5,329.14 5,327.04 5,327.04 25,506.8K
13:08 5,327.15 5,327.15 5,326.05 5,326.65 20,556.2K
13:09 5,326.51 5,328.36 5,326.48 5,328.23 21,299.0K
13:10 5,327.79 5,329.14 5,327.57 5,328.42 22,702.7K
13:11 5,327.45 5,328.19 5,327.18 5,327.72 29,455.0K
13:12 5,328.70 5,331.04 5,328.70 5,330.00 56,453.8K
13:13 5,330.91 5,338.06 5,330.91 5,338.04 104,534.2K
13:14 5,338.78 5,340.48 5,338.78 5,340.20 70,667.9K
13:15 5,340.79 5,345.05 5,340.79 5,344.86 110,635.5K
13:16 5,345.03 5,348.11 5,345.03 5,345.06 138,717.2K
13:17 5,345.56 5,347.30 5,345.49 5,346.98 80,329.0K
13:18 5,346.45 5,351.97 5,346.45 5,351.97 332,941.3K
13:19 5,350.78 5,350.78 5,349.36 5,350.27 88,431.7K
13:20 5,350.57 5,352.96 5,350.51 5,350.51 133,742.5K
13:21 5,349.68 5,349.68 5,344.85 5,344.85 69,883.1K
13:22 5,342.53 5,342.53 5,340.29 5,340.51 111,440.7K
13:23 5,340.99 5,342.91 5,339.92 5,342.00 62,346.5K
13:24 5,343.46 5,343.48 5,341.41 5,342.03 55,797.2K
13:25 5,342.00 5,342.34 5,338.57 5,340.27 68,346.1K
13:26 5,341.18 5,344.15 5,340.61 5,340.72 82,657.2K
13:27 5,341.03 5,346.93 5,340.25 5,346.93 70,923.6K
13:28 5,346.02 5,348.05 5,345.76 5,347.14 61,032.2K
13:29 5,347.84 5,349.53 5,347.84 5,348.56 126,334.0K
13:30 5,348.31 5,350.66 5,348.11 5,348.11 130,028.2K
13:31 5,347.63 5,350.33 5,347.63 5,350.33 124,687.2K
13:32 5,351.09 5,353.01 5,351.01 5,352.81 107,976.8K
13:33 5,351.81 5,351.81 5,345.67 5,346.38 82,455.8K
13:34 5,346.38 5,347.54 5,345.43 5,347.41 61,955.3K
13:35 5,347.28 5,348.62 5,346.06 5,346.32 49,434.1K
13:36 5,346.56 5,346.81 5,345.65 5,345.65 70,426.2K
13:37 5,344.41 5,346.18 5,343.91 5,343.93 54,367.0K
13:38 5,343.72 5,343.72 5,341.77 5,342.99 68,514.3K
13:39 5,343.26 5,343.26 5,341.47 5,341.47 58,984.7K
13:40 5,340.26 5,344.33 5,340.26 5,344.33 53,968.2K
13:41 5,344.77 5,345.45 5,344.41 5,344.79 36,719.7K
13:42 5,344.19 5,347.22 5,344.19 5,347.22 41,158.1K
13:43 5,347.37 5,347.41 5,345.88 5,345.88 26,803.0K
13:44 5,347.15 5,348.16 5,346.83 5,346.83 55,563.6K
13:45 5,341.74 5,341.74 5,332.61 5,332.61 106,934.6K
13:46 5,331.75 5,337.11 5,331.58 5,337.11 51,068.5K
13:47 5,337.14 5,340.03 5,337.14 5,339.08 43,940.0K
13:48 5,340.92 5,342.81 5,339.68 5,342.37 36,578.2K
13:49 5,342.38 5,342.38 5,336.09 5,336.09 103,592.4K
13:50 5,335.85 5,337.44 5,332.57 5,332.57 66,560.6K
13:51 5,333.45 5,333.45 5,328.60 5,328.60 126,795.4K
13:52 5,328.76 5,333.48 5,328.76 5,333.18 80,027.8K
13:53 5,333.58 5,334.76 5,333.58 5,334.76 19,029.1K
13:54 5,334.86 5,335.76 5,333.53 5,335.72 37,129.2K
13:55 5,335.64 5,338.33 5,335.64 5,336.97 34,516.6K
13:56 5,337.52 5,338.32 5,337.06 5,338.05 53,579.4K
13:57 5,339.13 5,339.13 5,335.26 5,335.27 45,686.8K
13:58 5,333.92 5,335.91 5,333.92 5,335.91 29,825.6K
13:59 5,337.45 5,340.80 5,337.45 5,340.80 58,455.6K
14:00 5,340.84 5,340.84 5,339.01 5,339.01 23,150.4K
14:01 5,340.10 5,340.47 5,339.50 5,339.50 22,849.9K
14:02 5,339.41 5,339.51 5,338.84 5,338.89 23,718.3K
14:03 5,338.79 5,339.55 5,338.23 5,338.62 16,025.9K
14:04 5,338.54 5,338.89 5,337.93 5,338.19 15,452.2K
14:05 5,338.29 5,339.85 5,338.29 5,339.80 31,737.0K
14:06 5,340.10 5,344.66 5,340.10 5,344.66 92,237.8K
14:07 5,344.93 5,348.67 5,344.93 5,348.67 289,988.9K
14:08 5,349.32 5,353.52 5,349.32 5,351.51 237,294.2K
14:09 5,348.43 5,349.45 5,344.56 5,348.26 129,314.1K
14:10 5,348.85 5,348.85 5,345.15 5,345.55 43,250.6K
14:11 5,344.84 5,347.58 5,344.84 5,347.46 19,124.3K
14:12 5,347.03 5,347.03 5,341.61 5,342.15 62,513.4K
14:13 5,342.45 5,345.69 5,342.45 5,343.50 36,711.8K
14:14 5,343.58 5,345.86 5,343.58 5,345.52 25,576.0K
14:15 5,345.34 5,346.02 5,344.75 5,345.07 29,393.8K
14:16 5,345.05 5,345.05 5,339.55 5,339.55 124,047.3K
14:17 5,337.25 5,339.70 5,335.02 5,339.66 130,697.7K
14:18 5,338.84 5,343.25 5,338.84 5,342.71 72,099.8K
14:19 5,343.01 5,343.01 5,337.69 5,337.86 43,112.6K
14:20 5,337.76 5,338.33 5,337.22 5,337.94 51,929.5K
14:21 5,336.77 5,336.77 5,330.87 5,330.87 149,002.5K
14:22 5,326.97 5,331.67 5,326.97 5,330.57 145,684.0K
14:23 5,330.86 5,331.60 5,329.34 5,329.61 33,266.6K
14:24 5,329.77 5,329.77 5,326.29 5,326.38 71,123.3K
14:25 5,325.92 5,326.91 5,325.76 5,326.73 44,275.5K
14:26 5,326.37 5,331.30 5,326.37 5,331.30 95,021.2K
14:27 5,330.20 5,331.00 5,328.89 5,328.89 91,613.8K
14:28 5,328.00 5,328.09 5,324.54 5,324.54 85,242.0K
14:29 5,322.98 5,323.59 5,320.84 5,320.84 131,836.9K
14:30 5,320.10 5,321.20 5,319.12 5,319.75 77,962.5K
14:31 5,319.96 5,321.87 5,319.96 5,321.71 77,895.1K
14:32 5,322.12 5,322.72 5,320.73 5,320.89 74,922.0K
14:33 5,320.35 5,320.35 5,317.48 5,317.48 123,136.0K
14:34 5,314.80 5,317.13 5,313.04 5,317.13 205,748.0K
14:35 5,317.11 5,322.69 5,317.04 5,322.69 65,882.2K
14:36 5,322.25 5,322.98 5,321.80 5,322.53 78,166.8K
14:37 5,322.27 5,324.10 5,321.77 5,324.10 143,686.8K
14:38 5,326.32 5,331.36 5,326.32 5,329.22 177,672.0K
14:39 5,329.39 5,330.08 5,327.32 5,327.96 75,287.2K
14:40 5,328.80 5,329.08 5,323.65 5,324.47 64,085.6K
14:41 5,323.70 5,324.81 5,322.91 5,323.52 40,811.2K
14:42 5,322.99 5,323.97 5,322.37 5,323.68 38,740.4K
14:43 5,323.27 5,324.11 5,322.58 5,323.27 44,931.2K
14:44 5,323.26 5,323.26 5,312.91 5,313.59 102,104.0K
14:45 5,314.74 5,318.38 5,314.11 5,318.38 93,524.1K
14:46 5,318.15 5,318.15 5,314.41 5,315.97 22,274.8K
14:47 5,314.75 5,315.00 5,307.93 5,307.93 105,133.3K
14:48 5,306.16 5,307.92 5,304.96 5,307.92 212,862.0K
14:49 5,307.22 5,307.22 5,300.85 5,300.89 154,313.2K
14:50 5,300.65 5,307.50 5,299.87 5,307.37 94,424.0K
14:51 5,306.19 5,307.96 5,304.65 5,305.96 57,184.8K
14:52 5,304.37 5,306.76 5,304.37 5,306.23 55,992.7K
14:53 5,307.66 5,308.48 5,307.66 5,308.48 25,478.9K
14:54 5,309.12 5,311.64 5,309.12 5,311.64 53,973.8K
14:55 5,310.52 5,311.84 5,310.20 5,311.71 26,887.5K
14:56 5,312.30 5,321.05 5,312.30 5,318.17 139,922.7K
14:57 5,318.62 5,318.62 5,313.36 5,315.63 127,043.3K
14:58 5,315.56 5,315.56 5,312.97 5,313.65 55,813.6K
14:59 5,313.74 5,313.74 5,308.54 5,310.57 207,817.0K
15:00 5,311.62 5,313.47 5,310.49 5,312.80 82,894.7K
15:01 5,313.07 5,314.79 5,311.82 5,312.17 55,116.7K
15:02 5,312.50 5,313.44 5,311.64 5,311.96 46,125.3K
15:03 5,311.14 5,311.46 5,306.47 5,306.47 174,907.5K
15:04 5,305.15 5,310.07 5,304.40 5,310.07 75,469.0K
15:05 5,309.71 5,309.71 5,302.23 5,302.23 108,952.7K
15:06 5,301.00 5,301.82 5,298.61 5,300.39 88,687.6K
15:07 5,300.08 5,304.67 5,300.08 5,302.06 135,052.2K
15:08 5,302.73 5,302.73 5,300.98 5,301.83 57,219.8K
15:09 5,301.83 5,303.87 5,301.83 5,303.15 67,905.2K
15:10 5,302.94 5,303.07 5,299.98 5,300.45 59,902.7K
15:11 5,300.86 5,302.79 5,299.21 5,302.06 49,960.6K
15:12 5,301.65 5,308.68 5,301.40 5,307.47 53,947.6K
15:13 5,300.52 5,305.32 5,300.52 5,305.32 79,434.8K
15:14 5,306.53 5,306.53 5,305.05 5,305.05 36,575.3K
15:15 5,305.55 5,305.65 5,302.34 5,303.18 80,074.3K
15:16 5,301.26 5,304.06 5,301.02 5,303.71 56,448.7K
15:17 5,303.20 5,306.14 5,303.20 5,306.14 19,885.9K
15:18 5,306.18 5,309.32 5,306.18 5,309.32 24,035.1K
15:19 5,310.10 5,314.22 5,310.10 5,313.85 63,350.5K
15:20 5,313.69 5,316.51 5,313.69 5,315.83 66,728.7K
15:21 5,315.92 5,316.25 5,296.98 5,296.98 274,134.7K
15:22 5,295.31 5,295.31 5,281.75 5,281.93 486,976.1K
15:23 5,277.67 5,288.51 5,277.06 5,286.49 528,869.9K
15:24 5,297.16 5,300.99 5,292.63 5,294.00 206,257.7K
15:25 5,295.26 5,309.80 5,295.26 5,307.90 163,193.2K
15:26 5,307.65 5,309.43 5,300.40 5,309.43 75,478.2K
15:27 5,309.12 5,309.24 5,306.53 5,306.53 62,101.0K
15:28 5,306.62 5,313.36 5,306.61 5,312.13 85,660.0K
15:29 5,309.96 5,312.65 5,309.96 5,312.32 43,286.7K
15:30 5,311.43 5,311.96 5,308.35 5,310.09 40,836.7K
15:31 5,310.42 5,313.80 5,308.98 5,313.60 41,722.9K
15:32 5,313.41 5,319.61 5,313.32 5,318.76 127,064.7K
15:33 5,320.68 5,321.50 5,319.08 5,319.08 58,169.4K
15:34 5,318.53 5,321.25 5,317.74 5,320.15 66,205.9K
15:35 5,320.78 5,323.58 5,320.78 5,322.30 54,243.5K
15:36 5,323.04 5,324.10 5,321.39 5,321.70 53,221.1K
15:37 5,321.31 5,321.31 5,315.27 5,315.54 36,464.8K
15:38 5,315.80 5,322.47 5,315.80 5,322.47 41,269.4K
15:39 5,322.78 5,328.56 5,322.78 5,327.70 79,713.5K
15:40 5,326.97 5,328.82 5,323.37 5,324.49 81,157.0K
15:41 5,323.77 5,323.77 5,320.98 5,321.70 36,036.9K
15:42 5,322.05 5,322.17 5,320.62 5,320.92 21,689.5K
15:43 5,320.38 5,320.38 5,317.33 5,317.48 23,418.5K
15:44 5,317.91 5,318.04 5,315.76 5,316.36 58,738.1K
15:45 5,316.56 5,317.41 5,315.66 5,317.01 13,342.1K
15:46 5,317.32 5,320.86 5,317.32 5,320.86 33,965.3K
15:47 5,321.50 5,322.45 5,319.82 5,319.82 15,617.3K
15:48 5,320.12 5,320.12 5,316.94 5,319.16 17,447.6K
15:49 5,318.00 5,318.23 5,316.42 5,316.42 11,621.9K
15:50 5,315.71 5,318.99 5,315.71 5,318.99 39,747.7K
15:51 5,320.43 5,320.53 5,320.01 5,320.01 17,971.2K
15:52 5,319.83 5,322.47 5,319.83 5,322.05 31,051.6K
15:53 5,321.92 5,322.43 5,321.59 5,321.61 12,807.8K
15:54 5,320.42 5,320.69 5,319.41 5,320.48 29,041.1K
15:55 5,320.87 5,322.13 5,320.87 5,321.69 14,045.8K
15:56 5,322.59 5,325.20 5,322.59 5,324.81 28,939.8K
15:57 5,324.80 5,328.08 5,324.80 5,328.08 80,168.8K
15:58 5,327.82 5,328.17 5,326.92 5,327.47 25,011.3K
15:59 5,328.26 5,331.95 5,328.05 5,328.05 136,878.7K
16:00 5,328.44 5,328.44 5,326.61 5,326.61 25,813.7K
16:01 5,327.20 5,327.20 5,322.57 5,322.57 48,700.7K
16:02 5,322.91 5,323.01 5,322.03 5,322.03 15,216.2K
16:03 5,322.93 5,325.77 5,318.21 5,318.21 48,982.2K
16:04 5,316.72 5,317.72 5,313.38 5,313.69 89,129.8K
16:05 5,315.24 5,319.98 5,314.33 5,314.37 72,843.9K
16:06 5,315.60 5,316.48 5,315.15 5,315.52 15,255.4K
16:07 5,317.69 5,321.27 5,317.69 5,320.63 30,353.4K
16:08 5,320.04 5,321.15 5,315.80 5,315.80 35,183.0K
16:09 5,315.08 5,316.31 5,311.76 5,312.43 69,498.7K
16:10 5,312.60 5,314.42 5,310.06 5,313.29 110,318.4K
16:11 5,314.73 5,317.79 5,314.73 5,317.17 29,721.5K
16:12 5,317.13 5,317.13 5,314.34 5,316.47 22,747.8K
16:13 5,316.11 5,316.39 5,309.85 5,309.85 59,379.5K
16:14 5,309.67 5,311.36 5,306.88 5,306.88 77,953.3K
16:15 5,304.87 5,308.77 5,304.87 5,308.66 67,097.8K
16:16 5,307.88 5,308.32 5,306.95 5,308.32 43,855.1K
16:17 5,308.51 5,311.28 5,308.51 5,308.94 53,460.5K
16:18 5,306.95 5,306.95 5,301.60 5,301.63 85,189.9K
16:19 5,300.37 5,300.37 5,294.54 5,294.54 156,390.8K
16:20 5,294.17 5,294.17 5,292.09 5,292.33 112,015.1K
16:21 5,293.10 5,297.57 5,293.10 5,297.57 103,055.1K
16:22 5,299.09 5,299.64 5,291.73 5,292.85 104,543.7K
16:23 5,292.69 5,293.57 5,291.84 5,293.14 53,899.5K
16:24 5,293.94 5,299.28 5,293.82 5,299.28 92,747.5K
16:25 5,298.97 5,299.53 5,295.85 5,297.11 76,157.3K
16:26 5,298.22 5,302.07 5,297.93 5,300.27 49,562.4K
16:27 5,295.07 5,295.07 5,291.11 5,291.11 82,110.0K
16:28 5,292.60 5,292.60 5,284.64 5,285.02 112,037.5K
16:29 5,283.89 5,287.05 5,283.89 5,287.05 89,810.4K
16:30 5,286.26 5,290.65 5,286.26 5,290.65 78,584.4K
16:31 5,291.40 5,294.47 5,291.28 5,292.94 55,342.4K
16:32 5,291.24 5,291.24 5,275.27 5,275.27 357,055.1K
16:33 5,276.57 5,282.80 5,275.78 5,282.80 151,124.7K
16:34 5,285.15 5,285.15 5,277.77 5,279.19 88,142.0K
16:35 5,277.99 5,289.49 5,277.99 5,285.44 186,210.5K
16:36 5,285.97 5,287.36 5,282.89 5,287.21 44,465.5K
16:37 5,289.41 5,289.98 5,277.29 5,277.29 95,946.4K
16:38 5,279.78 5,279.99 5,276.52 5,279.99 135,390.5K
16:39 5,281.60 5,291.46 5,281.33 5,291.46 116,458.4K
16:40 5,294.11 5,294.11 5,287.53 5,288.75 176,345.2K
16:41 5,287.94 5,287.94 5,277.82 5,277.82 82,238.7K
16:42 5,277.55 5,281.90 5,276.82 5,281.90 47,563.2K
16:43 5,281.22 5,283.74 5,281.19 5,283.74 51,142.9K
16:44 5,286.20 5,291.76 5,285.56 5,291.76 169,043.4K
16:45 5,291.88 5,292.25 5,286.21 5,286.21 100,504.6K
16:46 5,285.96 5,288.93 5,285.26 5,287.21 47,846.7K
16:47 5,287.39 5,288.61 5,286.28 5,286.69 26,210.4K
16:48 5,288.05 5,291.94 5,286.81 5,291.94 55,186.6K
16:49 5,292.15 5,292.98 5,291.07 5,291.07 33,987.3K
16:50 5,288.00 5,288.20 5,276.09 5,276.09 93,334.6K
16:51 5,273.14 5,281.74 5,272.68 5,280.63 136,836.5K
16:52 5,280.66 5,280.66 5,276.84 5,277.48 46,059.8K
16:53 5,278.43 5,281.40 5,277.63 5,281.40 30,700.1K
16:54 5,280.70 5,280.96 5,277.93 5,278.88 58,388.2K
16:55 5,279.49 5,279.49 5,274.02 5,274.02 66,187.0K
16:56 5,273.61 5,275.03 5,273.57 5,274.41 33,910.9K
16:57 5,274.42 5,275.54 5,273.72 5,274.67 60,863.0K
16:58 5,274.04 5,275.41 5,274.01 5,275.41 36,835.0K
16:59 5,275.52 5,282.77 5,275.05 5,282.65 56,332.8K
17:00 5,281.67 5,281.67 5,278.68 5,279.30 39,313.1K
17:01 5,279.95 5,284.00 5,279.95 5,283.68 37,931.8K
17:02 5,284.38 5,288.41 5,283.92 5,288.41 26,147.0K
17:03 5,286.63 5,286.63 5,281.49 5,281.49 34,625.3K
17:04 5,282.02 5,283.78 5,280.55 5,283.78 52,814.5K
17:05 5,288.39 5,289.91 5,286.73 5,287.80 63,808.7K
17:06 5,288.32 5,288.32 5,284.09 5,284.09 27,341.5K
17:07 5,284.10 5,287.56 5,284.10 5,287.56 25,648.7K
17:08 5,288.17 5,294.17 5,288.17 5,294.17 54,615.2K
17:09 5,294.95 5,295.49 5,293.89 5,294.71 99,139.5K
17:10 5,294.60 5,295.88 5,293.14 5,293.14 55,620.0K
17:11 5,293.33 5,293.33 5,288.18 5,288.18 32,743.1K
17:12 5,288.97 5,290.29 5,287.38 5,287.38 16,462.8K
17:13 5,287.80 5,288.19 5,287.26 5,288.19 12,437.4K
17:14 5,287.87 5,289.02 5,287.83 5,287.83 7,420.6K
17:15 5,287.30 5,294.88 5,287.30 5,294.88 44,606.6K
17:16 5,297.14 5,298.18 5,295.48 5,295.77 94,049.5K
17:17 5,295.30 5,296.46 5,295.02 5,295.86 34,678.8K
17:18 5,295.15 5,295.15 5,292.41 5,292.41 13,987.9K
17:19 5,291.66 5,293.13 5,290.92 5,291.03 28,752.4K
17:20 5,290.98 5,296.04 5,290.98 5,293.75 25,641.1K
17:21 5,292.96 5,293.12 5,288.38 5,288.38 20,126.0K
17:22 5,285.65 5,285.66 5,282.16 5,282.16 63,920.8K
17:23 5,282.15 5,284.80 5,282.09 5,284.80 27,775.3K
17:24 5,284.88 5,284.90 5,283.04 5,283.04 27,973.6K
17:25 5,283.60 5,284.52 5,283.48 5,283.48 27,260.8K
17:26 5,283.59 5,283.59 5,276.91 5,276.91 69,935.8K
17:27 5,277.20 5,280.26 5,277.20 5,280.26 30,315.8K
17:28 5,280.07 5,280.19 5,278.24 5,278.38 52,798.6K
17:29 5,278.92 5,279.00 5,273.34 5,274.59 78,668.6K
17:30 5,273.30 5,273.32 5,268.19 5,268.19 166,967.8K
17:31 5,267.91 5,275.22 5,267.91 5,274.92 104,730.7K
17:32 5,274.75 5,275.10 5,274.21 5,274.63 21,730.3K
17:33 5,274.29 5,274.35 5,272.88 5,273.44 23,365.3K
17:34 5,274.43 5,278.75 5,274.43 5,278.70 38,704.1K
17:35 5,278.64 5,278.75 5,274.01 5,275.86 24,227.7K
17:36 5,276.80 5,277.35 5,276.42 5,277.12 21,984.1K
17:37 5,278.15 5,278.19 5,275.47 5,276.12 45,778.2K
17:38 5,276.83 5,276.83 5,274.77 5,276.33 10,940.3K
17:39 5,276.24 5,282.94 5,276.24 5,282.94 100,290.8K
17:40 5,284.16 5,286.04 5,281.10 5,286.04 51,867.7K
17:41 5,286.24 5,288.10 5,285.68 5,286.89 56,329.7K
17:42 5,286.71 5,290.87 5,286.71 5,290.43 70,832.0K
17:43 5,291.04 5,295.48 5,291.04 5,294.79 114,904.7K
17:44 5,295.34 5,295.52 5,293.97 5,294.33 42,316.0K
17:45 5,294.70 5,301.28 5,294.70 5,301.28 65,094.5K
17:46 5,301.98 5,303.08 5,299.68 5,299.68 99,156.7K
17:47 5,300.46 5,302.17 5,300.18 5,300.18 33,185.6K
17:48 5,298.70 5,303.35 5,298.33 5,303.35 120,250.6K
17:49 5,303.57 5,303.57 5,302.72 5,303.28 51,912.2K
17:50 5,303.86 5,305.50 5,303.86 5,305.03 39,622.7K
17:51 5,305.12 5,305.12 5,298.29 5,298.57 59,048.0K
17:52 5,299.59 5,300.80 5,299.16 5,300.03 16,610.8K
17:53 5,300.07 5,302.38 5,299.46 5,301.67 19,389.3K
17:54 5,300.87 5,300.87 5,298.02 5,298.02 15,202.0K
17:55 5,297.71 5,301.86 5,296.25 5,301.86 53,317.5K
17:56 5,301.42 5,301.52 5,298.73 5,299.36 23,439.9K
17:57 5,299.10 5,300.47 5,298.31 5,300.47 28,874.2K
17:58 5,301.23 5,301.62 5,300.41 5,300.41 28,835.2K
17:59 5,299.91 5,299.91 5,297.93 5,299.73 13,413.2K
18:00 5,299.87 5,308.05 5,299.87 5,307.58 156,618.4K
18:01 5,308.77 5,310.10 5,308.23 5,310.10 77,334.0K
18:02 5,308.69 5,308.69 5,307.17 5,308.14 62,366.6K
18:03 5,307.79 5,310.05 5,307.79 5,309.54 50,663.0K
18:04 5,309.22 5,309.28 5,307.39 5,308.83 68,402.5K
18:05 5,308.93 5,312.89 5,308.93 5,312.45 71,574.1K
18:06 5,312.68 5,315.25 5,312.67 5,314.60 121,540.6K
18:07 5,313.17 5,313.21 5,312.04 5,312.21 59,957.1K
18:08 5,312.34 5,312.47 5,310.37 5,310.37 42,093.4K
18:09 5,310.33 5,311.34 5,310.06 5,310.37 24,772.4K
18:10 5,310.37 5,311.70 5,310.37 5,311.51 33,373.2K
18:11 5,311.75 5,311.75 5,309.96 5,310.22 30,526.1K
18:12 5,310.11 5,314.54 5,310.11 5,313.96 51,326.3K
18:13 5,314.16 5,315.18 5,314.01 5,315.18 53,597.8K
18:14 5,314.92 5,318.27 5,314.92 5,318.27 160,820.3K
18:15 5,317.81 5,319.13 5,317.48 5,318.41 50,680.3K
18:16 5,317.35 5,323.33 5,317.35 5,323.33 125,385.6K
18:17 5,323.67 5,323.67 5,320.83 5,320.93 140,739.3K
18:18 5,320.44 5,323.42 5,320.44 5,320.64 89,462.2K
18:19 5,320.92 5,321.13 5,318.80 5,320.30 49,726.2K
18:20 5,320.25 5,321.25 5,320.01 5,321.05 48,786.0K
18:21 5,322.19 5,322.93 5,320.64 5,322.93 45,971.3K
18:22 5,322.82 5,323.50 5,321.93 5,323.23 112,784.3K
18:23 5,323.13 5,325.48 5,323.13 5,325.01 145,540.0K
18:24 5,326.90 5,327.59 5,326.44 5,327.48 121,636.0K
18:25 5,325.38 5,328.00 5,325.38 5,326.06 93,899.4K
18:26 5,326.42 5,326.97 5,325.79 5,326.65 63,628.0K
18:27 5,326.81 5,331.71 5,326.60 5,331.28 153,561.0K
18:28 5,330.17 5,332.58 5,330.00 5,332.58 119,553.8K
18:29 5,332.94 5,333.76 5,332.85 5,333.61 75,526.5K
18:30 5,335.11 5,337.81 5,335.11 5,337.64 231,891.4K
18:31 5,338.62 5,345.10 5,338.62 5,344.87 189,120.8K
18:32 5,345.18 5,345.22 5,342.36 5,342.36 104,130.3K
18:33 5,341.99 5,343.04 5,341.32 5,341.32 141,678.0K
18:34 5,339.62 5,339.63 5,335.70 5,335.82 166,527.3K
18:35 5,335.77 5,338.50 5,335.45 5,338.50 172,833.5K
18:36 5,337.27 5,340.41 5,336.52 5,340.41 192,742.8K
18:37 5,341.17 5,342.58 5,340.55 5,342.58 131,442.1K
18:38 5,343.46 5,345.96 5,340.50 5,340.50 225,765.8K
18:39 5,340.32 5,341.79 5,338.11 5,338.42 115,657.1K
18:40 5,339.11 5,339.11 5,339.11 5,339.11 14,326.4K
18:51 5,338.48 5,338.48 5,338.48 5,338.48 177,499.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible