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 5,338.81 5,338.81 5,324.00 5,324.52 56,560.0K
09:51 5,324.34 5,324.89 5,320.23 5,320.23 54,864.7K
09:52 5,321.49 5,322.34 5,321.16 5,321.54 23,923.6K
09:53 5,321.65 5,322.46 5,316.98 5,316.98 61,692.4K
09:54 5,317.55 5,324.11 5,316.07 5,323.14 76,731.7K
09:55 5,324.24 5,325.69 5,323.94 5,325.69 49,521.6K
09:56 5,325.31 5,326.88 5,325.31 5,325.85 48,554.5K
09:57 5,325.14 5,325.14 5,321.30 5,321.61 57,723.8K
09:58 5,320.98 5,322.76 5,320.48 5,322.76 37,076.4K
09:59 5,322.72 5,323.44 5,321.59 5,322.71 36,833.9K
10:00 5,324.03 5,332.58 5,324.03 5,327.82 127,240.3K
10:01 5,324.26 5,324.26 5,321.25 5,323.38 91,618.7K
10:02 5,322.62 5,331.01 5,320.31 5,331.01 91,873.7K
10:03 5,333.25 5,336.09 5,327.97 5,336.09 145,483.6K
10:04 5,337.10 5,346.34 5,337.10 5,343.75 298,986.2K
10:05 5,345.55 5,345.55 5,339.10 5,339.34 111,194.4K
10:06 5,339.54 5,345.54 5,338.70 5,344.93 107,483.2K
10:07 5,343.75 5,347.81 5,338.79 5,347.12 311,194.3K
10:08 5,345.99 5,345.99 5,334.99 5,335.62 226,924.6K
10:09 5,336.31 5,342.47 5,336.31 5,342.29 93,296.7K
10:10 5,342.47 5,347.09 5,341.81 5,341.81 213,330.0K
10:11 5,342.72 5,350.35 5,342.72 5,349.70 200,274.4K
10:12 5,348.84 5,349.11 5,345.79 5,348.80 120,717.0K
10:13 5,348.81 5,349.96 5,347.32 5,347.97 179,420.5K
10:14 5,346.57 5,347.18 5,342.85 5,342.85 212,175.7K
10:15 5,341.81 5,343.03 5,338.07 5,338.07 279,671.4K
10:16 5,336.22 5,341.28 5,335.50 5,341.17 194,296.2K
10:17 5,339.87 5,342.55 5,339.15 5,342.55 123,475.6K
10:18 5,341.86 5,346.10 5,341.86 5,345.80 109,027.6K
10:19 5,347.80 5,349.65 5,347.09 5,348.35 122,419.4K
10:20 5,348.47 5,350.22 5,346.47 5,348.30 70,977.7K
10:21 5,347.66 5,347.66 5,342.34 5,342.92 125,113.6K
10:22 5,342.74 5,344.55 5,338.40 5,338.40 172,400.2K
10:23 5,338.62 5,342.14 5,337.44 5,342.14 163,990.1K
10:24 5,342.03 5,349.02 5,342.03 5,349.02 60,399.6K
10:25 5,348.42 5,349.51 5,344.23 5,344.65 55,777.3K
10:26 5,344.77 5,344.90 5,342.38 5,344.90 32,831.0K
10:27 5,344.84 5,345.20 5,342.99 5,343.91 23,847.0K
10:28 5,343.29 5,343.82 5,341.04 5,341.80 34,863.7K
10:29 5,342.13 5,342.13 5,340.72 5,341.52 20,060.5K
10:30 5,341.46 5,349.22 5,341.46 5,347.92 135,394.2K
10:31 5,347.78 5,353.72 5,347.78 5,353.72 119,924.4K
10:32 5,352.64 5,352.64 5,350.47 5,350.47 26,098.5K
10:33 5,350.52 5,350.52 5,347.06 5,348.25 55,225.2K
10:34 5,347.49 5,347.49 5,344.84 5,344.84 43,854.4K
10:35 5,343.65 5,343.65 5,341.03 5,342.45 84,169.4K
10:36 5,343.29 5,346.87 5,343.13 5,345.73 62,522.7K
10:37 5,344.63 5,347.42 5,344.63 5,347.42 34,746.2K
10:38 5,348.12 5,349.24 5,346.30 5,346.30 26,705.4K
10:39 5,345.97 5,346.04 5,340.01 5,340.20 31,907.4K
10:40 5,340.53 5,341.09 5,337.23 5,337.55 65,186.6K
10:41 5,336.70 5,336.70 5,333.64 5,335.91 131,565.8K
10:42 5,335.93 5,339.88 5,335.93 5,338.32 45,434.9K
10:43 5,338.32 5,340.42 5,337.69 5,340.42 29,261.9K
10:44 5,339.81 5,342.69 5,339.81 5,341.41 21,760.8K
10:45 5,339.97 5,340.09 5,337.05 5,337.05 43,043.4K
10:46 5,335.95 5,336.25 5,333.60 5,333.62 41,268.3K
10:47 5,331.71 5,332.18 5,330.76 5,331.93 75,323.8K
10:48 5,333.11 5,337.38 5,332.58 5,332.62 46,328.2K
10:49 5,332.61 5,332.61 5,328.36 5,328.38 76,575.2K
10:50 5,327.72 5,331.16 5,327.58 5,331.16 70,000.0K
10:51 5,331.53 5,334.00 5,331.24 5,331.48 49,689.2K
10:52 5,330.66 5,332.89 5,330.66 5,332.74 32,599.7K
10:53 5,332.46 5,332.46 5,329.94 5,330.61 49,025.6K
10:54 5,330.99 5,330.99 5,325.65 5,326.09 92,175.8K
10:55 5,325.61 5,325.61 5,319.35 5,320.47 273,028.4K
10:56 5,320.26 5,321.40 5,318.76 5,318.76 97,122.5K
10:57 5,318.14 5,318.14 5,316.14 5,316.16 77,974.2K
10:58 5,318.62 5,319.07 5,316.29 5,317.88 73,158.0K
10:59 5,317.86 5,323.14 5,317.79 5,322.74 61,467.1K
11:00 5,322.08 5,327.86 5,322.08 5,325.71 114,831.6K
11:01 5,325.35 5,326.52 5,325.31 5,325.35 35,237.9K
11:02 5,323.54 5,323.54 5,321.56 5,321.87 46,254.9K
11:03 5,322.01 5,322.01 5,314.85 5,315.17 86,470.5K
11:04 5,316.01 5,316.42 5,313.36 5,313.40 139,471.8K
11:05 5,313.20 5,313.52 5,311.23 5,312.98 161,356.5K
11:06 5,312.69 5,312.82 5,311.75 5,312.17 141,426.0K
11:07 5,312.00 5,314.21 5,311.98 5,313.51 45,893.8K
11:08 5,312.01 5,314.11 5,311.29 5,313.34 43,771.1K
11:09 5,312.86 5,312.89 5,308.58 5,310.97 130,995.3K
11:10 5,311.00 5,314.06 5,311.00 5,314.06 79,444.3K
11:11 5,312.64 5,313.68 5,312.49 5,312.50 27,109.0K
11:12 5,313.04 5,313.28 5,311.72 5,313.11 21,988.9K
11:13 5,313.98 5,316.18 5,307.96 5,307.96 92,967.7K
11:14 5,308.54 5,310.14 5,308.54 5,310.01 36,285.2K
11:15 5,310.62 5,314.64 5,310.62 5,314.57 50,316.0K
11:16 5,314.10 5,314.34 5,311.92 5,312.38 27,976.1K
11:17 5,312.26 5,312.26 5,308.98 5,308.98 22,783.8K
11:18 5,309.23 5,312.74 5,309.23 5,311.60 89,402.2K
11:19 5,312.07 5,312.07 5,311.72 5,312.04 14,246.8K
11:20 5,310.48 5,312.19 5,310.33 5,312.19 17,579.3K
11:21 5,313.20 5,314.70 5,310.59 5,310.59 62,373.2K
11:22 5,310.07 5,310.07 5,306.53 5,306.55 58,501.2K
11:23 5,306.91 5,307.92 5,306.03 5,306.11 51,447.3K
11:24 5,306.52 5,306.52 5,301.47 5,301.47 112,301.0K
11:25 5,301.41 5,305.13 5,301.41 5,304.77 47,829.7K
11:26 5,305.03 5,307.40 5,304.22 5,304.59 116,208.1K
11:27 5,305.06 5,310.42 5,305.06 5,310.42 26,240.7K
11:28 5,311.68 5,311.95 5,310.15 5,310.15 32,688.1K
11:29 5,310.05 5,310.33 5,309.60 5,309.95 48,039.9K
11:30 5,310.85 5,312.98 5,310.50 5,312.85 32,230.1K
11:31 5,313.37 5,313.41 5,312.05 5,312.78 22,229.5K
11:32 5,313.05 5,314.64 5,313.05 5,313.83 42,823.1K
11:33 5,313.25 5,313.32 5,310.02 5,310.10 50,234.1K
11:34 5,310.07 5,310.07 5,304.32 5,304.32 58,203.0K
11:35 5,304.63 5,306.42 5,302.40 5,306.42 60,400.0K
11:36 5,306.01 5,306.01 5,300.10 5,300.10 79,176.5K
11:37 5,300.03 5,300.48 5,295.84 5,295.84 173,356.2K
11:38 5,296.04 5,299.92 5,295.24 5,299.92 105,702.8K
11:39 5,302.57 5,302.57 5,297.42 5,299.95 54,210.5K
11:40 5,299.45 5,301.79 5,299.04 5,301.79 31,631.6K
11:41 5,302.93 5,304.82 5,300.80 5,300.80 54,386.0K
11:42 5,299.93 5,299.93 5,296.89 5,297.38 40,058.7K
11:43 5,297.80 5,297.80 5,295.00 5,295.41 60,397.4K
11:44 5,296.50 5,300.58 5,296.50 5,300.58 36,792.4K
11:45 5,301.41 5,302.40 5,301.41 5,302.02 26,569.9K
11:46 5,301.74 5,303.99 5,301.74 5,303.87 16,307.4K
11:47 5,304.68 5,306.05 5,304.52 5,305.88 28,120.3K
11:48 5,305.74 5,306.01 5,304.98 5,305.95 20,276.5K
11:49 5,308.68 5,310.41 5,308.37 5,310.41 81,020.1K
11:50 5,311.33 5,316.02 5,311.33 5,315.48 101,838.5K
11:51 5,315.38 5,315.38 5,312.27 5,312.52 62,140.3K
11:52 5,312.38 5,312.38 5,310.57 5,310.74 29,991.5K
11:53 5,310.44 5,310.70 5,309.40 5,309.59 26,334.5K
11:54 5,309.46 5,309.46 5,308.60 5,308.79 31,274.0K
11:55 5,309.26 5,314.36 5,309.26 5,314.36 88,289.8K
11:56 5,316.44 5,316.44 5,312.59 5,312.59 50,696.8K
11:57 5,312.08 5,312.15 5,311.17 5,311.17 47,445.5K
11:58 5,310.65 5,311.26 5,310.65 5,311.15 13,296.2K
11:59 5,311.37 5,311.37 5,310.74 5,311.06 16,611.5K
12:00 5,310.82 5,325.43 5,310.82 5,325.14 128,348.3K
12:01 5,328.14 5,328.52 5,326.24 5,326.64 200,667.8K
12:02 5,325.53 5,326.10 5,324.00 5,324.14 48,811.3K
12:03 5,324.21 5,329.54 5,324.21 5,329.54 110,789.8K
12:04 5,329.34 5,330.57 5,327.27 5,327.68 64,053.2K
12:05 5,328.74 5,330.57 5,326.11 5,326.38 56,587.1K
12:06 5,325.96 5,325.96 5,322.87 5,322.90 37,047.3K
12:07 5,322.47 5,323.37 5,321.60 5,322.00 59,750.0K
12:08 5,322.50 5,326.84 5,321.51 5,326.78 32,159.7K
12:09 5,327.15 5,328.31 5,327.15 5,328.16 45,020.3K
12:10 5,327.58 5,332.81 5,327.58 5,329.55 65,527.6K
12:11 5,330.38 5,331.46 5,326.98 5,329.95 65,271.4K
12:12 5,330.17 5,330.17 5,325.61 5,325.78 41,425.1K
12:13 5,325.69 5,325.69 5,322.16 5,323.37 63,112.3K
12:14 5,323.52 5,324.92 5,323.49 5,324.63 26,407.0K
12:15 5,325.05 5,331.84 5,325.05 5,331.84 96,458.9K
12:16 5,332.46 5,333.15 5,331.58 5,331.90 43,578.7K
12:17 5,330.95 5,330.95 5,328.20 5,329.77 44,347.5K
12:18 5,329.55 5,331.92 5,329.38 5,331.49 22,468.3K
12:19 5,332.19 5,333.37 5,330.00 5,330.04 43,108.3K
12:20 5,330.23 5,331.55 5,326.93 5,326.97 45,267.1K
12:21 5,327.18 5,327.85 5,326.82 5,326.82 15,420.3K
12:22 5,326.90 5,326.90 5,325.12 5,325.68 53,043.5K
12:23 5,325.51 5,326.69 5,324.85 5,326.47 22,283.6K
12:24 5,326.23 5,328.51 5,325.88 5,328.51 51,589.8K
12:25 5,328.28 5,328.28 5,325.48 5,325.48 26,798.0K
12:26 5,325.63 5,325.63 5,321.88 5,321.88 31,388.6K
12:27 5,320.24 5,321.67 5,319.26 5,319.50 50,311.2K
12:28 5,320.09 5,322.16 5,319.19 5,322.16 49,973.0K
12:29 5,323.02 5,323.65 5,322.14 5,323.36 20,894.3K
12:30 5,322.36 5,325.77 5,321.28 5,325.77 36,165.5K
12:31 5,324.55 5,324.55 5,321.78 5,321.78 29,398.2K
12:32 5,320.87 5,324.45 5,320.87 5,324.45 55,644.4K
12:33 5,324.37 5,324.37 5,321.42 5,321.42 23,447.8K
12:34 5,321.55 5,321.55 5,318.61 5,319.75 44,666.7K
12:35 5,319.56 5,321.76 5,319.56 5,321.76 31,077.4K
12:36 5,322.60 5,326.27 5,322.60 5,326.00 46,162.2K
12:37 5,326.29 5,328.59 5,326.29 5,328.59 28,741.9K
12:38 5,329.15 5,334.90 5,329.15 5,334.90 97,081.2K
12:39 5,334.92 5,335.44 5,333.70 5,333.70 49,665.5K
12:40 5,333.63 5,334.12 5,331.60 5,331.60 60,822.7K
12:41 5,328.99 5,328.99 5,324.10 5,324.10 44,309.2K
12:42 5,321.34 5,321.34 5,317.82 5,317.82 55,945.6K
12:43 5,318.09 5,321.47 5,318.03 5,320.52 36,738.5K
12:44 5,320.39 5,320.39 5,310.57 5,310.57 144,890.4K
12:45 5,310.39 5,311.92 5,309.49 5,309.49 83,796.8K
12:46 5,309.89 5,310.07 5,305.39 5,305.57 95,987.4K
12:47 5,306.00 5,306.00 5,304.41 5,305.76 76,576.1K
12:48 5,307.42 5,308.40 5,306.86 5,307.82 34,115.1K
12:49 5,307.41 5,307.41 5,306.25 5,306.25 26,429.3K
12:50 5,306.04 5,309.30 5,305.89 5,309.30 52,327.6K
12:51 5,308.77 5,309.15 5,305.73 5,305.73 61,172.6K
12:52 5,306.30 5,307.37 5,306.30 5,306.75 23,266.2K
12:53 5,307.05 5,308.97 5,307.05 5,307.77 27,835.6K
12:54 5,307.67 5,307.67 5,301.32 5,301.32 72,928.9K
12:55 5,301.17 5,301.17 5,299.07 5,299.32 69,408.4K
12:56 5,299.57 5,303.84 5,299.57 5,301.91 33,601.0K
12:57 5,301.67 5,303.59 5,301.67 5,302.58 21,613.3K
12:58 5,302.63 5,303.86 5,302.52 5,303.40 25,291.4K
12:59 5,303.84 5,304.03 5,300.44 5,300.53 28,450.5K
13:00 5,301.63 5,301.86 5,300.69 5,300.78 39,849.3K
13:01 5,300.66 5,300.66 5,296.91 5,298.24 111,079.9K
13:02 5,297.31 5,301.16 5,296.94 5,301.16 65,183.1K
13:03 5,300.92 5,305.40 5,300.78 5,304.94 61,621.9K
13:04 5,305.36 5,307.88 5,305.36 5,307.75 24,813.8K
13:05 5,308.04 5,308.30 5,300.16 5,300.16 92,724.6K
13:06 5,300.79 5,301.12 5,300.69 5,300.79 19,568.2K
13:07 5,301.05 5,301.17 5,299.88 5,299.88 13,260.5K
13:08 5,299.49 5,300.27 5,296.36 5,296.36 40,633.2K
13:09 5,296.23 5,297.21 5,295.45 5,296.48 40,939.5K
13:10 5,295.15 5,296.03 5,290.83 5,291.26 93,590.4K
13:11 5,289.12 5,293.82 5,288.72 5,293.51 91,940.5K
13:12 5,293.11 5,294.12 5,292.41 5,293.85 19,051.4K
13:13 5,294.30 5,296.05 5,294.17 5,296.05 19,124.6K
13:14 5,296.44 5,301.05 5,296.44 5,301.05 48,892.6K
13:15 5,300.08 5,301.16 5,298.94 5,299.18 48,718.0K
13:16 5,299.34 5,299.34 5,298.24 5,299.24 31,762.3K
13:17 5,299.46 5,299.47 5,295.80 5,295.80 38,394.8K
13:18 5,295.70 5,295.70 5,289.79 5,289.79 91,332.0K
13:19 5,289.10 5,289.10 5,286.35 5,286.35 104,498.1K
13:20 5,286.56 5,291.31 5,286.56 5,289.83 57,936.5K
13:21 5,289.84 5,289.84 5,285.91 5,286.09 43,639.5K
13:22 5,285.79 5,286.99 5,282.71 5,282.71 143,266.0K
13:23 5,280.94 5,285.56 5,280.94 5,284.29 113,755.5K
13:24 5,284.59 5,285.14 5,284.18 5,284.72 30,058.6K
13:25 5,284.69 5,286.05 5,284.66 5,286.04 42,677.8K
13:26 5,286.05 5,286.52 5,284.08 5,284.54 43,275.4K
13:27 5,284.65 5,288.16 5,284.18 5,288.16 74,492.3K
13:28 5,290.00 5,291.06 5,289.61 5,290.91 64,864.8K
13:29 5,290.76 5,292.98 5,290.64 5,292.42 42,663.8K
13:30 5,290.64 5,292.02 5,290.64 5,291.62 47,318.2K
13:31 5,291.72 5,293.43 5,291.72 5,293.17 47,284.3K
13:32 5,293.98 5,294.12 5,290.38 5,291.13 52,106.6K
13:33 5,291.61 5,296.04 5,291.61 5,294.20 58,860.3K
13:34 5,294.45 5,294.45 5,289.69 5,290.51 45,377.5K
13:35 5,290.26 5,294.01 5,290.13 5,294.01 18,023.6K
13:36 5,293.88 5,294.33 5,292.79 5,292.91 16,811.7K
13:37 5,293.28 5,293.52 5,292.76 5,292.92 14,682.5K
13:38 5,293.41 5,297.02 5,293.18 5,297.02 45,380.2K
13:39 5,298.23 5,299.93 5,297.86 5,299.93 44,376.0K
13:40 5,299.50 5,299.50 5,297.68 5,297.99 41,727.2K
13:41 5,297.64 5,297.76 5,292.91 5,293.06 40,204.1K
13:42 5,293.66 5,295.17 5,293.38 5,293.38 15,951.8K
13:43 5,293.39 5,294.99 5,293.24 5,294.99 28,434.0K
13:44 5,295.51 5,296.86 5,295.51 5,296.58 23,475.1K
13:45 5,296.84 5,296.84 5,295.10 5,295.10 19,676.2K
13:46 5,295.50 5,295.54 5,293.17 5,293.62 45,550.0K
13:47 5,293.29 5,294.03 5,292.89 5,293.52 14,472.9K
13:48 5,293.48 5,294.34 5,292.62 5,294.34 34,951.7K
13:49 5,294.63 5,294.63 5,289.17 5,289.51 38,786.4K
13:50 5,290.06 5,291.38 5,290.06 5,291.20 24,410.7K
13:51 5,291.85 5,291.85 5,290.73 5,291.26 17,900.3K
13:52 5,291.45 5,291.93 5,291.39 5,291.74 12,703.5K
13:53 5,291.86 5,292.72 5,291.83 5,292.72 18,652.0K
13:54 5,292.77 5,297.21 5,292.08 5,297.04 27,325.3K
13:55 5,297.15 5,297.36 5,293.52 5,293.52 18,156.7K
13:56 5,293.33 5,293.33 5,290.66 5,290.66 27,476.9K
13:57 5,290.02 5,290.02 5,289.32 5,289.62 45,509.5K
13:58 5,289.65 5,290.06 5,289.25 5,290.05 14,109.5K
13:59 5,289.98 5,290.18 5,289.70 5,289.70 15,329.7K
14:00 5,291.21 5,291.21 5,290.24 5,290.59 23,017.7K
14:01 5,290.30 5,291.03 5,289.99 5,290.18 18,956.6K
14:02 5,289.96 5,290.21 5,289.46 5,289.90 12,752.5K
14:03 5,289.74 5,290.14 5,289.11 5,290.14 9,371.2K
14:04 5,289.61 5,291.10 5,289.61 5,291.10 9,384.5K
14:05 5,291.31 5,294.21 5,289.08 5,289.08 44,196.5K
14:06 5,289.23 5,289.23 5,285.22 5,285.22 55,532.7K
14:07 5,284.08 5,284.49 5,281.76 5,281.88 77,109.3K
14:08 5,281.88 5,281.88 5,275.79 5,276.20 103,510.3K
14:09 5,275.65 5,275.65 5,274.48 5,274.95 81,874.2K
14:10 5,273.57 5,273.57 5,268.24 5,271.00 232,877.9K
14:11 5,270.33 5,277.60 5,270.33 5,276.50 90,888.8K
14:12 5,277.01 5,279.19 5,276.97 5,277.58 49,018.4K
14:13 5,277.30 5,278.96 5,275.44 5,275.50 65,852.3K
14:14 5,272.54 5,275.57 5,272.54 5,273.74 88,278.7K
14:15 5,274.76 5,274.76 5,269.87 5,269.87 118,820.7K
14:16 5,270.16 5,272.34 5,266.37 5,267.64 101,890.0K
14:17 5,267.32 5,268.14 5,265.23 5,266.66 165,126.1K
14:18 5,266.83 5,270.18 5,266.34 5,270.18 45,318.6K
14:19 5,270.37 5,270.37 5,266.73 5,266.73 53,017.4K
14:20 5,266.62 5,268.33 5,265.17 5,268.33 100,344.2K
14:21 5,268.74 5,268.79 5,266.20 5,266.20 37,355.3K
14:22 5,265.54 5,265.54 5,261.78 5,263.19 102,705.1K
14:23 5,263.24 5,266.17 5,263.07 5,266.17 83,711.5K
14:24 5,266.16 5,271.54 5,265.59 5,270.25 114,930.3K
14:25 5,270.69 5,271.35 5,266.59 5,266.59 84,936.1K
14:26 5,266.54 5,267.75 5,263.27 5,263.27 97,531.8K
14:27 5,262.66 5,263.95 5,261.13 5,263.95 87,626.4K
14:28 5,264.35 5,266.83 5,262.26 5,262.54 137,117.4K
14:29 5,261.89 5,261.89 5,256.13 5,256.13 103,842.7K
14:30 5,256.38 5,256.71 5,251.93 5,251.93 105,536.0K
14:31 5,252.24 5,254.05 5,249.15 5,254.05 175,442.4K
14:32 5,254.49 5,263.65 5,253.36 5,263.65 225,451.4K
14:33 5,262.92 5,265.18 5,262.31 5,262.32 58,368.4K
14:34 5,262.45 5,264.21 5,262.15 5,262.26 75,030.3K
14:35 5,262.12 5,262.22 5,257.81 5,257.83 43,744.0K
14:36 5,257.43 5,266.05 5,257.43 5,266.05 111,768.5K
14:37 5,267.24 5,268.26 5,266.51 5,267.41 56,094.2K
14:38 5,266.92 5,271.70 5,266.50 5,271.70 128,224.0K
14:39 5,274.14 5,277.27 5,272.78 5,277.08 152,864.0K
14:40 5,275.39 5,280.28 5,274.01 5,278.03 151,018.3K
14:41 5,278.85 5,279.39 5,275.85 5,275.85 50,876.6K
14:42 5,276.32 5,278.27 5,270.82 5,270.82 57,865.7K
14:43 5,270.06 5,270.45 5,267.22 5,268.55 41,103.1K
14:44 5,268.59 5,269.83 5,268.42 5,268.59 65,000.4K
14:45 5,268.27 5,271.18 5,267.76 5,271.18 67,317.4K
14:46 5,272.00 5,273.27 5,271.29 5,272.89 39,992.0K
14:47 5,273.43 5,273.43 5,268.94 5,268.94 32,712.4K
14:48 5,268.23 5,270.35 5,268.23 5,270.35 26,431.8K
14:49 5,270.61 5,270.61 5,267.24 5,267.59 30,870.4K
14:50 5,267.12 5,267.12 5,261.66 5,261.66 102,609.6K
14:51 5,261.08 5,265.30 5,260.24 5,265.25 66,886.9K
14:52 5,265.07 5,265.90 5,262.68 5,265.90 43,673.8K
14:53 5,266.42 5,272.09 5,266.42 5,272.09 55,918.8K
14:54 5,271.74 5,271.74 5,268.56 5,270.60 78,183.0K
14:55 5,270.92 5,276.12 5,270.92 5,273.45 89,824.9K
14:56 5,273.23 5,275.45 5,272.43 5,275.07 44,007.2K
14:57 5,274.65 5,280.82 5,274.10 5,278.55 81,146.0K
14:58 5,278.54 5,280.28 5,276.17 5,276.55 44,229.4K
14:59 5,276.45 5,276.75 5,274.50 5,274.50 23,976.4K
15:00 5,275.55 5,278.61 5,274.73 5,278.61 41,898.5K
15:01 5,278.88 5,284.14 5,277.98 5,283.68 70,270.2K
15:02 5,284.89 5,286.55 5,284.63 5,284.63 112,597.7K
15:03 5,283.08 5,283.08 5,280.97 5,281.49 53,147.6K
15:04 5,280.38 5,282.13 5,280.38 5,280.53 11,906.9K
15:05 5,279.95 5,279.95 5,275.97 5,275.97 27,590.9K
15:06 5,276.79 5,278.40 5,276.79 5,276.91 25,688.8K
15:07 5,276.52 5,278.86 5,274.44 5,274.54 30,512.5K
15:08 5,273.91 5,277.42 5,273.91 5,277.38 26,687.3K
15:09 5,277.53 5,278.82 5,275.60 5,277.22 35,185.0K
15:10 5,277.95 5,277.95 5,276.63 5,276.63 28,651.7K
15:11 5,276.85 5,277.57 5,275.58 5,275.95 36,926.4K
15:12 5,275.09 5,275.61 5,274.07 5,274.07 32,070.4K
15:13 5,273.37 5,274.36 5,272.42 5,274.36 44,448.1K
15:14 5,274.70 5,274.81 5,273.47 5,273.47 22,829.7K
15:15 5,273.76 5,273.92 5,273.36 5,273.48 21,735.2K
15:16 5,272.94 5,273.34 5,270.77 5,270.77 22,148.4K
15:17 5,270.34 5,270.44 5,265.32 5,265.32 93,247.9K
15:18 5,265.23 5,265.39 5,264.28 5,265.03 72,033.6K
15:19 5,265.73 5,265.73 5,261.61 5,261.71 158,883.7K
15:20 5,262.03 5,267.65 5,261.99 5,267.65 41,897.6K
15:21 5,268.16 5,268.34 5,266.61 5,267.63 28,482.5K
15:22 5,267.48 5,267.50 5,266.24 5,266.72 22,305.4K
15:23 5,265.74 5,266.04 5,264.54 5,264.58 32,258.7K
15:24 5,265.01 5,265.01 5,263.87 5,264.44 35,953.4K
15:25 5,263.92 5,264.50 5,263.68 5,263.89 17,650.0K
15:26 5,263.71 5,265.75 5,263.71 5,265.05 14,462.6K
15:27 5,265.04 5,266.41 5,264.50 5,266.23 60,282.9K
15:28 5,266.57 5,267.20 5,265.33 5,267.09 57,215.1K
15:29 5,267.23 5,267.26 5,265.14 5,265.14 10,835.5K
15:30 5,265.23 5,266.79 5,264.69 5,266.79 29,258.0K
15:31 5,268.27 5,277.49 5,268.27 5,274.58 116,178.7K
15:32 5,274.99 5,275.97 5,274.99 5,275.21 24,273.0K
15:33 5,275.44 5,287.08 5,275.44 5,287.08 126,337.0K
15:34 5,286.51 5,286.51 5,282.31 5,282.31 42,805.4K
15:35 5,281.64 5,283.17 5,280.96 5,283.14 32,787.3K
15:36 5,283.14 5,288.49 5,283.14 5,287.52 163,739.2K
15:37 5,288.24 5,293.18 5,288.24 5,290.75 101,037.7K
15:38 5,291.10 5,291.25 5,289.08 5,290.51 46,554.5K
15:39 5,290.96 5,291.69 5,289.51 5,289.52 64,345.6K
15:40 5,289.52 5,293.64 5,289.43 5,293.64 57,155.6K
15:41 5,295.64 5,298.65 5,295.49 5,298.27 147,035.6K
15:42 5,298.47 5,298.47 5,295.47 5,295.53 78,525.0K
15:43 5,295.17 5,298.18 5,295.17 5,297.71 60,174.8K
15:44 5,298.06 5,301.08 5,298.00 5,301.08 86,054.3K
15:45 5,301.42 5,301.53 5,297.72 5,298.56 99,069.8K
15:46 5,297.97 5,297.97 5,296.92 5,296.92 43,100.2K
15:47 5,296.58 5,296.69 5,294.90 5,295.25 61,966.4K
15:48 5,294.89 5,301.12 5,294.89 5,301.12 116,110.1K
15:49 5,300.91 5,310.26 5,300.91 5,308.38 123,447.1K
15:50 5,309.43 5,309.43 5,306.16 5,307.28 140,840.3K
15:51 5,305.41 5,307.89 5,304.29 5,306.78 63,658.6K
15:52 5,305.41 5,305.41 5,300.74 5,301.90 61,912.1K
15:53 5,302.97 5,305.25 5,302.97 5,303.71 35,908.6K
15:54 5,302.62 5,302.62 5,301.02 5,301.23 29,292.5K
15:55 5,301.36 5,305.63 5,301.36 5,305.63 46,349.4K
15:56 5,305.85 5,305.85 5,300.28 5,300.69 36,693.3K
15:57 5,300.74 5,300.74 5,299.07 5,299.53 38,216.7K
15:58 5,300.05 5,300.05 5,295.14 5,295.14 94,456.8K
15:59 5,295.79 5,298.17 5,295.79 5,297.42 30,247.4K
16:00 5,298.18 5,299.84 5,298.18 5,299.84 14,307.7K
16:01 5,300.13 5,308.72 5,300.13 5,308.70 142,319.9K
16:02 5,308.83 5,310.67 5,308.09 5,310.19 75,942.8K
16:03 5,311.31 5,315.47 5,311.31 5,315.47 149,025.8K
16:04 5,315.22 5,320.66 5,315.22 5,320.06 202,642.0K
16:05 5,320.08 5,320.08 5,315.42 5,317.48 122,509.5K
16:06 5,317.52 5,318.26 5,316.04 5,316.04 68,161.7K
16:07 5,315.89 5,315.89 5,312.55 5,314.19 24,499.8K
16:08 5,315.85 5,318.40 5,314.54 5,314.54 50,297.9K
16:09 5,313.00 5,313.00 5,310.80 5,311.17 37,106.9K
16:10 5,311.12 5,311.50 5,306.59 5,306.59 53,391.8K
16:11 5,306.64 5,307.66 5,306.64 5,306.92 37,189.0K
16:12 5,307.19 5,307.86 5,305.59 5,307.86 43,537.5K
16:13 5,308.53 5,309.73 5,308.06 5,309.47 20,431.9K
16:14 5,313.17 5,316.73 5,309.43 5,309.43 131,613.2K
16:15 5,309.80 5,310.39 5,309.45 5,309.52 18,147.3K
16:16 5,309.05 5,309.05 5,305.79 5,305.79 70,917.1K
16:17 5,305.07 5,305.07 5,302.46 5,302.57 44,526.3K
16:18 5,302.66 5,304.01 5,302.66 5,303.20 46,926.0K
16:19 5,303.21 5,306.59 5,303.21 5,306.28 28,073.3K
16:20 5,307.79 5,308.79 5,306.24 5,306.24 20,292.1K
16:21 5,305.98 5,306.13 5,302.13 5,302.55 40,854.2K
16:22 5,302.46 5,303.36 5,301.74 5,301.74 18,322.1K
16:23 5,302.41 5,303.20 5,302.31 5,302.83 11,708.7K
16:24 5,302.39 5,302.39 5,301.70 5,302.17 20,008.6K
16:25 5,300.92 5,300.92 5,298.12 5,298.22 139,468.1K
16:26 5,296.74 5,297.27 5,290.83 5,290.83 142,468.6K
16:27 5,290.62 5,293.04 5,290.50 5,292.95 56,594.7K
16:28 5,291.85 5,291.85 5,289.44 5,290.35 83,314.4K
16:29 5,290.41 5,291.26 5,290.41 5,290.83 25,253.6K
16:30 5,290.87 5,291.22 5,290.29 5,291.22 23,594.4K
16:31 5,291.37 5,296.61 5,291.37 5,295.25 47,036.6K
16:32 5,293.68 5,295.96 5,292.48 5,295.96 36,427.0K
16:33 5,296.11 5,299.37 5,296.06 5,299.37 44,419.0K
16:34 5,299.89 5,299.89 5,295.91 5,296.14 29,612.2K
16:35 5,295.90 5,299.75 5,295.90 5,299.69 36,124.9K
16:36 5,301.01 5,303.29 5,300.48 5,303.29 75,012.7K
16:37 5,303.20 5,303.20 5,301.50 5,302.69 14,321.4K
16:38 5,303.17 5,306.79 5,302.37 5,306.36 29,951.8K
16:39 5,305.63 5,309.16 5,305.10 5,307.97 62,845.4K
16:40 5,309.58 5,310.21 5,305.03 5,305.03 57,818.4K
16:41 5,303.99 5,303.99 5,300.07 5,300.07 61,407.9K
16:42 5,299.31 5,299.31 5,297.84 5,298.39 33,123.3K
16:43 5,298.29 5,301.05 5,298.14 5,300.78 25,078.2K
16:44 5,302.41 5,304.87 5,302.09 5,304.87 78,231.3K
16:45 5,306.33 5,306.33 5,304.73 5,305.09 21,227.2K
16:46 5,305.09 5,305.58 5,304.24 5,304.24 16,232.0K
16:47 5,303.47 5,303.53 5,298.04 5,298.04 34,232.1K
16:48 5,298.38 5,299.23 5,298.13 5,299.23 19,975.8K
16:49 5,299.30 5,300.61 5,299.22 5,300.61 10,668.7K
16:50 5,300.92 5,300.92 5,298.76 5,298.76 11,037.6K
16:51 5,299.04 5,299.19 5,298.71 5,299.11 9,802.1K
16:52 5,299.17 5,299.28 5,297.65 5,298.84 19,448.7K
16:53 5,298.77 5,302.88 5,298.77 5,302.88 11,689.0K
16:54 5,302.16 5,303.62 5,301.61 5,301.61 19,982.1K
16:55 5,301.35 5,303.73 5,301.35 5,303.73 17,969.5K
16:56 5,304.65 5,307.99 5,304.16 5,307.99 33,666.8K
16:57 5,308.15 5,309.66 5,308.15 5,309.66 26,778.5K
16:58 5,310.17 5,310.42 5,306.74 5,307.80 37,991.9K
16:59 5,307.53 5,307.64 5,306.07 5,307.12 17,046.4K
17:00 5,306.97 5,308.83 5,306.97 5,308.32 27,055.0K
17:01 5,306.98 5,309.47 5,306.98 5,309.39 28,659.8K
17:02 5,309.22 5,316.05 5,309.22 5,316.05 112,227.1K
17:03 5,316.50 5,324.59 5,316.50 5,322.47 227,411.9K
17:04 5,322.48 5,322.48 5,315.66 5,317.17 63,020.6K
17:05 5,319.22 5,322.96 5,318.78 5,318.93 97,548.2K
17:06 5,319.64 5,319.64 5,318.32 5,318.51 68,431.4K
17:07 5,318.83 5,320.41 5,318.83 5,320.40 39,990.3K
17:08 5,319.94 5,319.94 5,314.63 5,314.63 95,929.9K
17:09 5,313.90 5,316.90 5,313.90 5,316.78 38,639.4K
17:10 5,316.91 5,323.97 5,315.31 5,323.37 134,366.1K
17:11 5,322.74 5,327.38 5,322.66 5,327.38 110,277.9K
17:12 5,328.91 5,335.01 5,327.42 5,335.01 199,539.4K
17:13 5,337.24 5,338.94 5,335.49 5,336.26 329,125.2K
17:14 5,334.30 5,337.27 5,334.30 5,335.53 118,439.2K
17:15 5,336.45 5,339.47 5,336.45 5,336.61 123,114.6K
17:16 5,336.27 5,336.27 5,332.76 5,333.07 86,741.5K
17:17 5,333.30 5,335.89 5,333.05 5,335.89 85,712.4K
17:18 5,335.13 5,335.22 5,330.59 5,330.79 65,889.1K
17:19 5,328.07 5,330.15 5,325.53 5,327.55 151,166.6K
17:20 5,322.21 5,327.16 5,318.64 5,318.64 184,001.6K
17:21 5,321.24 5,325.41 5,320.02 5,325.41 97,494.4K
17:22 5,325.23 5,327.94 5,325.23 5,327.94 45,401.7K
17:23 5,327.80 5,327.80 5,320.94 5,321.18 33,934.5K
17:24 5,320.85 5,321.83 5,320.22 5,320.41 22,695.7K
17:25 5,319.04 5,319.82 5,309.78 5,309.78 145,195.7K
17:26 5,312.72 5,313.54 5,309.43 5,311.62 67,472.6K
17:27 5,311.92 5,314.16 5,309.91 5,310.34 75,746.7K
17:28 5,308.95 5,312.56 5,308.59 5,311.57 62,115.1K
17:29 5,312.19 5,312.84 5,310.43 5,310.86 24,643.1K
17:30 5,312.03 5,312.03 5,309.93 5,309.93 32,112.9K
17:31 5,309.61 5,312.44 5,307.72 5,312.44 59,049.8K
17:32 5,312.93 5,315.60 5,312.93 5,315.60 17,062.2K
17:33 5,315.95 5,317.97 5,315.17 5,315.74 41,949.8K
17:34 5,316.05 5,316.05 5,313.93 5,313.93 27,523.1K
17:35 5,313.69 5,315.55 5,313.04 5,315.55 16,754.5K
17:36 5,315.64 5,318.00 5,315.64 5,315.90 28,944.7K
17:37 5,315.52 5,315.59 5,306.19 5,306.19 78,819.5K
17:38 5,307.51 5,307.58 5,303.11 5,303.64 79,725.4K
17:39 5,304.55 5,306.67 5,304.33 5,304.33 23,049.9K
17:40 5,305.13 5,305.65 5,299.92 5,299.92 50,316.4K
17:41 5,301.65 5,305.26 5,301.65 5,305.16 46,844.9K
17:42 5,305.88 5,308.98 5,305.17 5,307.57 56,476.5K
17:43 5,307.52 5,312.88 5,307.52 5,312.44 27,534.5K
17:44 5,314.00 5,314.95 5,312.53 5,313.30 39,053.7K
17:45 5,313.09 5,313.35 5,310.50 5,310.77 28,764.9K
17:46 5,310.01 5,318.51 5,310.01 5,318.32 70,121.0K
17:47 5,323.12 5,323.86 5,314.79 5,317.32 106,782.7K
17:48 5,319.01 5,323.01 5,319.01 5,321.42 58,055.4K
17:49 5,322.35 5,322.78 5,321.31 5,321.31 27,400.7K
17:50 5,322.33 5,324.27 5,318.79 5,319.51 41,453.6K
17:51 5,321.14 5,326.90 5,320.66 5,326.90 60,770.9K
17:52 5,328.93 5,330.23 5,328.52 5,329.91 121,198.7K
17:53 5,331.24 5,336.69 5,331.18 5,336.69 105,100.4K
17:54 5,335.87 5,335.87 5,330.66 5,333.50 105,229.6K
17:55 5,332.18 5,335.39 5,332.18 5,335.39 35,431.5K
17:56 5,335.04 5,335.04 5,330.90 5,331.05 64,147.2K
17:57 5,329.79 5,330.41 5,328.45 5,329.23 34,081.9K
17:58 5,329.62 5,331.32 5,329.62 5,330.50 21,268.7K
17:59 5,329.48 5,331.25 5,329.13 5,331.05 44,683.7K
18:00 5,331.70 5,334.48 5,331.27 5,331.31 54,611.6K
18:01 5,330.30 5,330.51 5,329.70 5,329.70 49,188.1K
18:02 5,329.57 5,329.57 5,326.49 5,326.49 30,216.6K
18:03 5,326.18 5,327.11 5,325.37 5,326.41 33,522.2K
18:04 5,325.93 5,326.61 5,325.28 5,326.58 21,448.0K
18:05 5,326.54 5,326.64 5,325.85 5,325.85 21,158.0K
18:06 5,326.60 5,329.23 5,326.60 5,329.19 26,619.1K
18:07 5,329.45 5,331.86 5,329.45 5,330.81 27,922.7K
18:08 5,330.58 5,330.77 5,328.72 5,328.72 17,233.5K
18:09 5,327.02 5,327.05 5,325.00 5,325.59 27,426.0K
18:10 5,325.60 5,325.64 5,321.98 5,322.24 39,379.2K
18:11 5,321.59 5,322.36 5,321.37 5,321.46 20,575.7K
18:12 5,320.22 5,320.53 5,317.59 5,318.63 61,750.8K
18:13 5,319.23 5,320.25 5,318.20 5,318.66 69,632.5K
18:14 5,317.77 5,318.34 5,316.48 5,316.72 24,036.7K
18:15 5,316.82 5,319.90 5,315.95 5,319.89 41,464.9K
18:16 5,319.57 5,321.30 5,319.57 5,321.02 44,252.0K
18:17 5,321.23 5,322.81 5,321.04 5,322.81 23,188.8K
18:18 5,323.86 5,324.89 5,323.35 5,324.75 17,529.5K
18:19 5,325.04 5,326.27 5,324.18 5,326.27 40,290.6K
18:20 5,325.82 5,325.82 5,320.68 5,320.79 49,379.2K
18:21 5,321.07 5,321.94 5,320.51 5,321.67 19,078.1K
18:22 5,321.78 5,322.17 5,321.43 5,321.80 24,188.9K
18:23 5,321.00 5,322.37 5,319.38 5,319.53 29,382.6K
18:24 5,318.95 5,319.06 5,315.30 5,316.35 68,172.4K
18:25 5,316.95 5,317.43 5,312.68 5,312.72 68,188.0K
18:26 5,311.67 5,312.17 5,311.44 5,312.04 56,352.5K
18:27 5,309.85 5,311.97 5,309.62 5,311.70 39,957.0K
18:28 5,312.21 5,313.46 5,312.21 5,312.81 19,589.1K
18:29 5,312.35 5,313.81 5,310.91 5,310.91 47,422.5K
18:30 5,311.17 5,312.60 5,308.88 5,312.60 72,127.6K
18:31 5,313.44 5,316.39 5,313.07 5,316.10 23,662.5K
18:32 5,315.99 5,315.99 5,308.96 5,309.33 52,937.9K
18:33 5,309.52 5,309.88 5,307.67 5,307.86 51,491.8K
18:34 5,308.46 5,308.68 5,307.71 5,308.68 24,736.8K
18:35 5,309.08 5,309.65 5,308.81 5,308.94 18,513.2K
18:36 5,308.68 5,308.96 5,302.42 5,302.57 149,647.9K
18:37 5,301.85 5,301.85 5,300.16 5,301.79 73,147.8K
18:38 5,302.54 5,305.94 5,302.54 5,304.84 38,454.8K
18:39 5,304.85 5,305.51 5,304.85 5,305.16 28,968.7K
18:40 5,304.43 5,304.43 5,304.43 5,304.43 5,467.1K
18:51 5,303.78 5,303.78 5,303.78 5,303.78 30,551.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible