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 5,304.49 5,304.49 5,301.98 5,303.42 32,210.6K
09:51 5,303.68 5,304.49 5,300.81 5,301.81 63,737.4K
09:52 5,302.44 5,304.24 5,302.35 5,303.37 24,812.3K
09:53 5,303.95 5,306.16 5,303.82 5,306.16 39,949.9K
09:54 5,306.67 5,307.18 5,304.72 5,307.18 39,856.9K
09:55 5,305.88 5,305.88 5,302.11 5,302.61 91,631.1K
09:56 5,302.73 5,302.73 5,301.16 5,301.16 41,937.6K
09:57 5,301.34 5,302.27 5,300.03 5,300.03 73,332.1K
09:58 5,299.80 5,299.80 5,297.08 5,297.12 82,233.6K
09:59 5,296.83 5,297.59 5,294.28 5,295.27 65,915.7K
10:00 5,293.25 5,297.18 5,291.69 5,297.18 141,294.0K
10:01 5,299.79 5,301.51 5,297.79 5,301.47 98,762.2K
10:02 5,301.09 5,304.90 5,300.74 5,303.63 76,067.5K
10:03 5,301.00 5,304.64 5,299.61 5,304.64 56,349.1K
10:04 5,305.14 5,309.79 5,304.09 5,307.80 114,508.0K
10:05 5,309.70 5,310.97 5,305.16 5,307.46 96,324.4K
10:06 5,306.42 5,307.72 5,306.22 5,306.23 26,194.3K
10:07 5,305.60 5,305.60 5,301.26 5,302.00 43,820.8K
10:08 5,302.26 5,302.26 5,296.91 5,298.90 97,214.8K
10:09 5,299.20 5,299.30 5,291.81 5,291.81 97,133.8K
10:10 5,295.06 5,299.04 5,294.84 5,299.04 83,670.3K
10:11 5,299.04 5,301.25 5,297.67 5,301.25 78,306.8K
10:12 5,300.37 5,305.11 5,299.98 5,302.26 65,147.0K
10:13 5,302.23 5,302.29 5,300.47 5,300.47 34,791.8K
10:14 5,300.20 5,302.12 5,298.83 5,302.12 17,572.8K
10:15 5,301.23 5,303.94 5,301.23 5,303.27 52,531.9K
10:16 5,302.41 5,302.51 5,298.88 5,299.42 78,515.6K
10:17 5,299.34 5,299.74 5,298.89 5,299.63 18,546.9K
10:18 5,299.90 5,308.60 5,299.90 5,308.60 111,122.0K
10:19 5,307.37 5,308.17 5,306.36 5,306.36 46,728.4K
10:20 5,306.85 5,306.85 5,303.22 5,303.90 24,106.6K
10:21 5,303.92 5,306.62 5,303.92 5,306.37 13,445.9K
10:22 5,306.69 5,308.45 5,306.52 5,308.45 61,205.3K
10:23 5,309.33 5,315.10 5,309.02 5,314.75 112,981.3K
10:24 5,314.69 5,314.69 5,310.37 5,311.53 34,910.1K
10:25 5,309.08 5,311.86 5,309.08 5,311.86 37,452.7K
10:26 5,312.05 5,312.80 5,308.61 5,308.61 33,615.4K
10:27 5,308.49 5,309.05 5,306.35 5,306.90 35,591.9K
10:28 5,306.69 5,309.16 5,306.69 5,308.94 16,893.1K
10:29 5,309.25 5,309.25 5,307.11 5,307.38 19,067.9K
10:30 5,307.03 5,307.89 5,304.96 5,307.66 38,300.3K
10:31 5,307.08 5,307.14 5,305.84 5,307.08 13,595.4K
10:32 5,306.98 5,308.13 5,306.85 5,307.40 29,679.0K
10:33 5,306.35 5,306.35 5,304.60 5,304.90 53,228.6K
10:34 5,304.67 5,305.13 5,303.72 5,303.72 45,318.2K
10:35 5,304.21 5,305.23 5,303.69 5,303.69 31,800.7K
10:36 5,302.73 5,302.73 5,299.81 5,300.65 93,922.3K
10:37 5,300.84 5,304.90 5,300.17 5,303.63 150,275.4K
10:38 5,303.65 5,304.52 5,303.17 5,303.68 36,945.2K
10:39 5,304.88 5,306.70 5,304.39 5,306.34 36,977.6K
10:40 5,306.28 5,315.52 5,306.28 5,315.41 87,386.8K
10:41 5,316.56 5,316.56 5,312.18 5,312.45 35,629.2K
10:42 5,312.25 5,315.72 5,312.25 5,315.72 18,127.7K
10:43 5,315.88 5,319.56 5,315.88 5,319.56 70,435.4K
10:44 5,320.34 5,320.48 5,317.36 5,319.05 98,772.9K
10:45 5,320.17 5,320.17 5,315.47 5,315.67 56,838.5K
10:46 5,315.22 5,315.30 5,314.42 5,314.54 24,073.3K
10:47 5,312.22 5,312.67 5,312.19 5,312.54 37,342.3K
10:48 5,313.99 5,316.77 5,313.80 5,316.77 10,684.6K
10:49 5,316.76 5,317.27 5,316.61 5,316.69 27,761.6K
10:50 5,315.92 5,315.92 5,312.73 5,312.73 27,496.3K
10:51 5,312.85 5,313.92 5,312.62 5,312.62 26,259.7K
10:52 5,313.00 5,313.11 5,308.89 5,309.48 20,293.5K
10:53 5,309.23 5,311.94 5,309.23 5,311.94 29,468.3K
10:54 5,312.45 5,312.45 5,310.90 5,310.90 27,682.4K
10:55 5,309.09 5,313.41 5,309.09 5,313.10 47,937.1K
10:56 5,313.45 5,314.44 5,312.32 5,312.32 12,340.5K
10:57 5,311.38 5,311.62 5,310.66 5,311.05 15,135.4K
10:58 5,311.69 5,311.75 5,310.76 5,310.76 41,291.6K
10:59 5,311.00 5,311.00 5,310.06 5,310.52 9,273.0K
11:00 5,310.51 5,310.60 5,307.75 5,307.83 59,429.4K
11:01 5,306.65 5,308.49 5,306.65 5,307.87 38,346.4K
11:02 5,307.95 5,310.40 5,307.95 5,309.25 11,380.8K
11:03 5,309.77 5,317.17 5,309.77 5,316.58 58,197.4K
11:04 5,316.38 5,318.15 5,315.22 5,315.93 42,819.1K
11:05 5,316.23 5,316.70 5,312.36 5,316.39 36,411.2K
11:06 5,317.39 5,317.39 5,314.81 5,315.13 20,300.3K
11:07 5,314.25 5,314.25 5,311.68 5,313.78 29,918.5K
11:08 5,313.57 5,314.22 5,311.56 5,311.79 13,103.1K
11:09 5,312.01 5,312.40 5,310.98 5,310.98 9,402.3K
11:10 5,309.60 5,309.75 5,304.96 5,304.96 91,283.7K
11:11 5,305.01 5,305.01 5,298.89 5,299.10 191,162.0K
11:12 5,298.79 5,299.29 5,296.95 5,296.95 74,070.9K
11:13 5,296.97 5,298.87 5,296.39 5,298.87 65,187.3K
11:14 5,298.56 5,298.75 5,296.52 5,296.52 41,250.5K
11:15 5,291.77 5,292.70 5,291.51 5,292.41 233,403.7K
11:16 5,292.12 5,296.75 5,291.65 5,296.32 114,702.3K
11:17 5,295.86 5,297.40 5,295.10 5,297.40 40,943.4K
11:18 5,297.37 5,297.37 5,295.37 5,296.17 28,698.6K
11:19 5,295.76 5,295.76 5,289.78 5,289.78 103,181.1K
11:20 5,290.92 5,294.72 5,289.36 5,294.72 105,686.3K
11:21 5,295.14 5,295.18 5,292.21 5,293.08 133,436.8K
11:22 5,294.96 5,295.48 5,294.21 5,295.38 24,947.9K
11:23 5,296.89 5,297.64 5,296.35 5,296.35 42,517.6K
11:24 5,296.26 5,296.49 5,293.75 5,294.20 62,758.1K
11:25 5,294.18 5,294.18 5,288.34 5,288.69 103,119.4K
11:26 5,288.81 5,290.49 5,286.56 5,290.16 79,334.2K
11:27 5,290.03 5,310.28 5,290.03 5,310.28 198,934.7K
11:28 5,317.46 5,335.60 5,317.46 5,335.60 721,053.9K
11:29 5,345.18 5,351.36 5,339.60 5,339.60 620,272.4K
11:30 5,338.39 5,341.85 5,331.43 5,331.43 270,252.4K
11:31 5,328.84 5,333.98 5,327.26 5,327.26 180,109.2K
11:32 5,326.37 5,334.34 5,326.37 5,334.34 113,817.7K
11:33 5,334.82 5,335.80 5,330.98 5,330.98 89,708.6K
11:34 5,330.59 5,335.24 5,330.59 5,335.24 99,215.5K
11:35 5,336.96 5,339.52 5,333.66 5,333.66 111,304.1K
11:36 5,332.20 5,332.20 5,329.65 5,330.19 58,199.9K
11:37 5,330.14 5,333.72 5,329.58 5,333.72 110,938.8K
11:38 5,334.13 5,335.28 5,331.73 5,331.73 73,146.4K
11:39 5,331.75 5,334.91 5,331.75 5,334.69 65,363.9K
11:40 5,334.49 5,339.33 5,334.49 5,339.21 48,967.4K
11:41 5,339.84 5,344.87 5,339.84 5,344.87 200,548.4K
11:42 5,345.23 5,349.39 5,345.23 5,349.05 110,459.9K
11:43 5,348.64 5,351.55 5,348.47 5,351.49 121,867.6K
11:44 5,352.30 5,352.32 5,347.00 5,347.27 134,727.0K
11:45 5,347.33 5,347.33 5,344.16 5,344.16 87,289.2K
11:46 5,343.57 5,344.45 5,342.59 5,342.59 73,708.8K
11:47 5,346.33 5,346.33 5,343.43 5,343.84 57,061.6K
11:48 5,343.61 5,344.34 5,343.14 5,343.70 47,018.7K
11:49 5,343.48 5,343.66 5,342.43 5,342.43 28,596.9K
11:50 5,342.70 5,344.52 5,342.70 5,344.52 27,748.5K
11:51 5,343.70 5,345.18 5,340.70 5,340.70 70,084.5K
11:52 5,339.48 5,340.36 5,337.95 5,339.81 72,012.2K
11:53 5,341.10 5,341.10 5,334.75 5,336.05 112,772.4K
11:54 5,333.87 5,337.35 5,333.87 5,334.73 125,924.0K
11:55 5,334.48 5,339.19 5,334.48 5,338.71 57,640.6K
11:56 5,338.59 5,339.09 5,335.22 5,335.61 44,624.7K
11:57 5,336.32 5,337.96 5,336.32 5,337.80 54,921.0K
11:58 5,337.56 5,337.76 5,336.35 5,337.27 26,807.2K
11:59 5,337.31 5,338.15 5,336.66 5,336.99 52,322.2K
12:00 5,336.97 5,343.43 5,336.97 5,343.43 55,739.0K
12:01 5,343.31 5,349.71 5,343.31 5,349.71 71,788.7K
12:02 5,349.87 5,349.87 5,346.46 5,347.29 80,703.8K
12:03 5,346.95 5,347.45 5,346.41 5,346.50 25,516.8K
12:04 5,344.27 5,344.81 5,343.12 5,343.12 63,005.6K
12:05 5,342.44 5,342.44 5,338.27 5,338.27 42,593.0K
12:06 5,337.00 5,337.00 5,334.07 5,334.07 52,823.4K
12:07 5,333.14 5,334.58 5,332.50 5,334.49 78,785.7K
12:08 5,334.85 5,336.59 5,334.65 5,336.59 18,760.3K
12:09 5,336.53 5,336.53 5,335.08 5,335.46 18,374.7K
12:10 5,335.81 5,336.54 5,334.51 5,336.40 20,455.6K
12:11 5,336.37 5,337.71 5,335.88 5,337.71 12,591.9K
12:12 5,339.25 5,342.32 5,339.25 5,342.32 73,874.9K
12:13 5,343.17 5,343.17 5,341.17 5,341.65 21,295.2K
12:14 5,342.10 5,343.86 5,342.10 5,343.64 19,097.9K
12:15 5,344.62 5,351.22 5,344.62 5,351.22 171,518.8K
12:16 5,351.51 5,354.26 5,351.06 5,353.75 93,283.1K
12:17 5,354.95 5,359.57 5,354.82 5,359.57 163,718.0K
12:18 5,361.27 5,363.70 5,361.27 5,363.56 150,051.9K
12:19 5,367.89 5,372.03 5,367.89 5,370.35 377,559.1K
12:20 5,369.76 5,369.76 5,368.65 5,369.74 134,614.8K
12:21 5,369.27 5,370.89 5,367.48 5,367.90 78,707.2K
12:22 5,366.57 5,367.01 5,365.05 5,365.46 55,064.8K
12:23 5,365.67 5,365.68 5,363.71 5,363.71 73,424.2K
12:24 5,362.79 5,363.57 5,362.38 5,362.77 69,552.6K
12:25 5,362.85 5,365.11 5,362.54 5,364.91 57,063.5K
12:26 5,365.72 5,368.17 5,364.15 5,364.15 54,472.7K
12:27 5,364.16 5,364.16 5,361.95 5,362.41 77,313.1K
12:28 5,362.03 5,362.30 5,360.76 5,361.08 28,871.8K
12:29 5,360.88 5,363.11 5,360.88 5,362.77 43,774.8K
12:30 5,362.56 5,367.44 5,362.56 5,367.44 136,356.2K
12:31 5,367.15 5,367.37 5,366.11 5,367.14 41,530.9K
12:32 5,366.54 5,367.39 5,365.51 5,367.38 47,027.6K
12:33 5,368.11 5,370.39 5,368.11 5,370.11 54,962.3K
12:34 5,367.56 5,367.56 5,366.36 5,366.36 35,305.4K
12:35 5,365.73 5,368.85 5,365.73 5,368.85 42,660.3K
12:36 5,368.70 5,368.70 5,366.08 5,367.61 31,973.0K
12:37 5,367.59 5,367.60 5,361.38 5,361.38 94,735.3K
12:38 5,361.07 5,365.89 5,361.07 5,365.18 66,091.5K
12:39 5,364.01 5,364.62 5,362.37 5,362.37 31,001.5K
12:40 5,361.90 5,361.92 5,359.60 5,359.60 89,614.7K
12:41 5,358.99 5,359.64 5,358.24 5,358.27 39,103.1K
12:42 5,358.34 5,360.32 5,357.94 5,359.34 48,413.8K
12:43 5,359.29 5,361.21 5,358.39 5,358.77 58,450.5K
12:44 5,358.82 5,358.96 5,357.98 5,358.02 33,414.2K
12:45 5,358.11 5,360.81 5,358.09 5,360.65 15,997.8K
12:46 5,360.78 5,364.39 5,360.78 5,364.39 36,833.3K
12:47 5,364.99 5,370.51 5,364.99 5,370.51 153,180.1K
12:48 5,371.46 5,371.46 5,369.63 5,369.82 90,735.2K
12:49 5,369.90 5,370.31 5,368.26 5,369.61 42,980.4K
12:50 5,370.08 5,372.26 5,369.57 5,372.07 27,566.7K
12:51 5,371.57 5,376.05 5,371.57 5,376.05 116,263.1K
12:52 5,375.86 5,377.40 5,375.86 5,376.63 70,689.9K
12:53 5,376.62 5,376.75 5,373.45 5,374.03 57,034.3K
12:54 5,373.65 5,373.65 5,370.52 5,372.80 55,635.7K
12:55 5,372.55 5,375.23 5,372.55 5,372.80 45,350.5K
12:56 5,372.34 5,376.52 5,372.34 5,376.52 51,930.8K
12:57 5,377.80 5,379.14 5,377.66 5,378.58 63,708.9K
12:58 5,378.11 5,378.11 5,376.22 5,376.22 39,448.2K
12:59 5,374.41 5,374.62 5,371.92 5,372.17 95,680.4K
13:00 5,367.38 5,372.19 5,367.38 5,370.39 134,471.4K
13:01 5,371.58 5,373.18 5,370.99 5,371.77 43,026.4K
13:02 5,371.89 5,372.06 5,368.45 5,369.16 65,349.3K
13:03 5,369.50 5,370.99 5,367.27 5,369.59 73,787.2K
13:04 5,369.50 5,370.56 5,368.69 5,370.56 39,753.7K
13:05 5,371.94 5,372.17 5,370.30 5,372.17 32,927.7K
13:06 5,372.82 5,374.57 5,372.82 5,374.44 48,924.2K
13:07 5,374.93 5,378.89 5,374.93 5,378.80 152,606.0K
13:08 5,379.11 5,385.15 5,379.11 5,384.91 229,112.0K
13:09 5,384.99 5,386.81 5,381.44 5,381.44 134,488.8K
13:10 5,382.69 5,385.67 5,382.69 5,385.42 88,093.5K
13:11 5,383.94 5,386.18 5,383.87 5,384.28 151,441.9K
13:12 5,384.69 5,384.69 5,383.77 5,384.42 71,611.7K
13:13 5,384.32 5,384.55 5,382.10 5,382.73 50,346.1K
13:14 5,382.90 5,383.03 5,382.24 5,382.92 40,390.3K
13:15 5,382.96 5,384.15 5,382.59 5,384.12 68,738.9K
13:16 5,383.98 5,383.98 5,382.71 5,383.09 34,051.7K
13:17 5,383.04 5,383.29 5,381.79 5,381.89 64,366.0K
13:18 5,380.05 5,383.18 5,380.05 5,383.18 149,778.4K
13:19 5,383.43 5,384.94 5,383.43 5,383.60 33,242.8K
13:20 5,383.77 5,384.67 5,383.15 5,383.67 42,330.1K
13:21 5,384.41 5,384.44 5,380.42 5,380.42 38,362.2K
13:22 5,379.91 5,380.59 5,379.47 5,380.59 45,760.7K
13:23 5,379.91 5,380.13 5,376.52 5,376.52 69,412.5K
13:24 5,375.80 5,377.60 5,375.27 5,377.60 42,593.0K
13:25 5,377.38 5,380.12 5,377.38 5,380.12 49,306.7K
13:26 5,381.06 5,382.02 5,381.06 5,381.36 69,408.4K
13:27 5,381.46 5,381.64 5,380.32 5,381.17 42,532.0K
13:28 5,381.22 5,382.85 5,381.17 5,381.17 36,370.0K
13:29 5,380.82 5,380.82 5,376.73 5,376.95 109,071.5K
13:30 5,376.66 5,376.85 5,373.58 5,373.58 59,111.0K
13:31 5,372.47 5,372.47 5,371.06 5,371.64 85,474.6K
13:32 5,371.71 5,371.74 5,370.26 5,370.26 61,892.5K
13:33 5,370.57 5,373.39 5,370.57 5,373.24 39,168.2K
13:34 5,373.45 5,374.16 5,373.20 5,373.50 26,384.5K
13:35 5,373.28 5,374.57 5,373.08 5,374.25 34,064.0K
13:36 5,374.41 5,376.62 5,374.41 5,376.62 27,084.6K
13:37 5,378.24 5,380.70 5,378.24 5,380.70 49,857.0K
13:38 5,380.50 5,382.28 5,380.31 5,380.69 37,425.8K
13:39 5,380.74 5,381.32 5,378.01 5,378.30 35,203.7K
13:40 5,378.05 5,379.02 5,377.51 5,377.51 19,779.4K
13:41 5,377.40 5,377.68 5,374.58 5,374.58 65,530.5K
13:42 5,374.43 5,376.97 5,374.43 5,376.60 23,391.9K
13:43 5,376.92 5,381.96 5,376.92 5,381.89 45,346.5K
13:44 5,381.54 5,384.42 5,381.54 5,383.27 54,122.9K
13:45 5,382.04 5,382.39 5,380.90 5,381.11 41,465.9K
13:46 5,381.40 5,383.81 5,381.27 5,383.09 28,741.9K
13:47 5,383.05 5,384.14 5,382.55 5,384.12 48,709.2K
13:48 5,384.30 5,384.47 5,381.79 5,381.79 26,978.1K
13:49 5,381.95 5,386.67 5,381.95 5,386.09 56,565.4K
13:50 5,386.94 5,387.76 5,386.80 5,387.76 90,548.1K
13:51 5,388.15 5,388.85 5,385.26 5,385.26 66,041.1K
13:52 5,388.62 5,389.31 5,387.16 5,387.16 54,849.8K
13:53 5,386.59 5,386.62 5,385.64 5,385.77 28,137.7K
13:54 5,385.63 5,385.92 5,383.22 5,383.65 33,636.7K
13:55 5,383.79 5,384.63 5,383.75 5,384.33 18,726.9K
13:56 5,384.34 5,384.47 5,382.66 5,382.66 18,566.8K
13:57 5,382.50 5,384.80 5,382.42 5,384.80 29,598.5K
13:58 5,383.76 5,384.11 5,382.75 5,382.81 17,686.2K
13:59 5,382.51 5,382.91 5,381.72 5,382.62 22,039.5K
14:00 5,382.28 5,382.72 5,380.20 5,381.10 40,401.9K
14:01 5,381.16 5,381.45 5,380.74 5,381.06 17,578.4K
14:02 5,381.31 5,381.31 5,379.44 5,380.00 23,815.2K
14:03 5,379.05 5,379.16 5,378.41 5,378.98 25,842.3K
14:04 5,378.59 5,379.94 5,378.59 5,379.94 13,034.3K
14:05 5,379.85 5,383.70 5,379.58 5,383.70 25,295.6K
14:06 5,382.68 5,384.97 5,382.68 5,384.97 20,518.7K
14:07 5,386.56 5,387.37 5,385.78 5,385.84 55,102.9K
14:08 5,385.38 5,386.18 5,385.24 5,386.18 12,784.4K
14:09 5,385.54 5,386.15 5,384.66 5,385.56 61,681.7K
14:10 5,385.59 5,385.71 5,383.37 5,383.37 19,327.3K
14:11 5,382.27 5,382.33 5,379.46 5,379.88 34,772.9K
14:12 5,379.94 5,381.45 5,379.78 5,379.78 20,101.1K
14:13 5,378.99 5,378.99 5,374.27 5,374.27 80,031.6K
14:14 5,373.55 5,376.65 5,373.53 5,376.65 37,224.2K
14:15 5,376.71 5,379.47 5,376.66 5,378.90 17,461.9K
14:16 5,378.66 5,378.66 5,376.00 5,376.30 18,216.4K
14:17 5,376.08 5,376.92 5,375.21 5,375.21 29,804.4K
14:18 5,375.50 5,375.98 5,374.84 5,374.89 21,617.3K
14:19 5,373.71 5,374.30 5,373.23 5,373.23 50,464.4K
14:20 5,371.93 5,373.78 5,371.61 5,373.78 92,095.4K
14:21 5,373.53 5,375.24 5,373.53 5,375.24 49,282.9K
14:22 5,374.78 5,374.78 5,373.36 5,374.19 37,962.8K
14:23 5,373.87 5,373.87 5,373.16 5,373.34 33,204.5K
14:24 5,373.58 5,376.13 5,373.58 5,376.13 37,722.8K
14:25 5,376.36 5,376.40 5,374.98 5,375.36 20,825.6K
14:26 5,375.44 5,378.53 5,375.44 5,378.53 61,783.0K
14:27 5,378.58 5,380.13 5,378.58 5,379.52 46,039.7K
14:28 5,379.87 5,379.87 5,379.36 5,379.36 24,447.5K
14:29 5,378.94 5,378.94 5,378.23 5,378.68 22,656.0K
14:30 5,378.32 5,380.24 5,378.26 5,380.24 18,097.3K
14:31 5,380.26 5,382.79 5,380.26 5,382.79 99,929.1K
14:32 5,382.53 5,384.02 5,382.31 5,382.63 66,520.7K
14:33 5,382.73 5,385.52 5,382.70 5,385.20 64,473.8K
14:34 5,386.52 5,386.67 5,383.40 5,383.82 130,612.9K
14:35 5,383.86 5,383.86 5,379.89 5,379.89 53,290.6K
14:36 5,379.78 5,381.27 5,379.43 5,381.27 14,415.5K
14:37 5,381.64 5,381.78 5,379.27 5,379.27 24,664.4K
14:38 5,377.51 5,380.55 5,377.51 5,380.55 28,302.2K
14:39 5,380.84 5,380.87 5,380.14 5,380.14 9,005.6K
14:40 5,380.17 5,380.92 5,379.21 5,380.92 10,022.0K
14:41 5,382.10 5,382.64 5,381.81 5,382.57 20,231.1K
14:42 5,382.07 5,382.25 5,381.62 5,382.25 8,445.7K
14:43 5,382.45 5,388.15 5,382.45 5,388.15 75,204.9K
14:44 5,390.14 5,391.31 5,388.90 5,391.31 129,877.5K
14:45 5,395.00 5,398.43 5,395.00 5,398.30 205,140.9K
14:46 5,398.02 5,398.17 5,395.70 5,397.64 138,556.1K
14:47 5,398.07 5,400.17 5,398.07 5,398.91 67,369.5K
14:48 5,399.00 5,400.13 5,398.95 5,399.80 71,264.4K
14:49 5,397.46 5,398.47 5,397.16 5,398.02 47,748.6K
14:50 5,398.49 5,398.78 5,397.50 5,397.50 82,434.8K
14:51 5,397.44 5,397.44 5,395.44 5,396.01 79,286.3K
14:52 5,395.74 5,397.90 5,395.36 5,395.48 90,706.5K
14:53 5,396.09 5,397.30 5,396.08 5,396.13 64,133.1K
14:54 5,396.04 5,397.92 5,396.04 5,397.27 89,780.0K
14:55 5,397.18 5,401.33 5,397.03 5,401.22 117,696.4K
14:56 5,400.43 5,402.63 5,400.34 5,402.16 76,908.9K
14:57 5,401.36 5,401.36 5,398.28 5,398.58 64,594.9K
14:58 5,398.43 5,398.88 5,395.62 5,395.62 75,397.5K
14:59 5,394.49 5,395.85 5,393.62 5,395.32 46,074.7K
15:00 5,395.67 5,398.18 5,395.49 5,395.49 77,933.4K
15:01 5,394.35 5,394.35 5,390.94 5,390.94 75,206.8K
15:02 5,391.28 5,392.02 5,388.38 5,388.38 54,066.4K
15:03 5,389.25 5,393.97 5,389.25 5,392.95 38,511.5K
15:04 5,393.58 5,393.76 5,392.77 5,392.77 12,708.9K
15:05 5,392.23 5,392.33 5,390.96 5,392.20 62,395.2K
15:06 5,391.94 5,392.91 5,391.68 5,392.74 20,077.1K
15:07 5,392.22 5,393.37 5,392.22 5,393.32 61,147.6K
15:08 5,393.65 5,393.65 5,392.73 5,393.39 26,946.6K
15:09 5,393.56 5,393.63 5,393.16 5,393.43 39,382.5K
15:10 5,393.62 5,393.69 5,391.49 5,391.49 63,113.7K
15:11 5,391.12 5,391.12 5,386.54 5,387.40 108,734.3K
15:12 5,386.97 5,389.57 5,386.97 5,389.22 23,296.5K
15:13 5,388.79 5,389.21 5,388.62 5,389.21 18,144.7K
15:14 5,389.17 5,389.90 5,388.46 5,388.46 14,882.5K
15:15 5,388.56 5,388.84 5,388.24 5,388.53 13,933.8K
15:16 5,388.03 5,388.14 5,383.97 5,384.11 55,623.8K
15:17 5,383.63 5,383.63 5,380.02 5,380.92 213,932.4K
15:18 5,382.73 5,387.52 5,382.11 5,387.46 88,254.2K
15:19 5,385.44 5,385.44 5,382.75 5,382.81 28,310.3K
15:20 5,383.09 5,383.09 5,381.88 5,382.85 43,386.0K
15:21 5,383.35 5,384.39 5,382.53 5,384.39 29,751.4K
15:22 5,384.71 5,387.71 5,384.71 5,387.71 49,013.5K
15:23 5,387.54 5,387.96 5,386.56 5,386.74 35,569.6K
15:24 5,387.00 5,387.00 5,384.89 5,385.31 19,013.6K
15:25 5,385.03 5,386.12 5,385.03 5,386.12 15,245.5K
15:26 5,386.11 5,386.94 5,385.94 5,386.94 17,064.8K
15:27 5,386.69 5,390.14 5,386.60 5,390.14 38,661.0K
15:28 5,390.41 5,391.90 5,390.05 5,391.70 25,885.0K
15:29 5,391.42 5,391.65 5,390.36 5,390.36 22,345.8K
15:30 5,389.04 5,390.56 5,388.40 5,390.56 24,510.4K
15:31 5,391.43 5,392.38 5,391.43 5,392.10 41,331.8K
15:32 5,391.70 5,392.10 5,389.09 5,389.09 52,679.6K
15:33 5,388.92 5,388.92 5,385.54 5,385.54 38,123.3K
15:34 5,385.54 5,386.90 5,385.54 5,386.81 36,107.3K
15:35 5,386.41 5,386.88 5,384.98 5,385.13 17,985.2K
15:36 5,384.28 5,384.35 5,383.05 5,383.08 34,247.1K
15:37 5,382.00 5,384.50 5,382.00 5,384.50 30,516.9K
15:38 5,384.73 5,388.51 5,384.73 5,388.51 20,634.7K
15:39 5,388.61 5,388.79 5,386.16 5,386.16 11,205.4K
15:40 5,384.62 5,386.56 5,384.10 5,386.43 19,203.1K
15:41 5,385.89 5,386.78 5,385.89 5,386.11 8,355.8K
15:42 5,386.05 5,386.05 5,384.05 5,384.33 16,298.3K
15:43 5,383.34 5,384.63 5,383.21 5,383.39 17,442.9K
15:44 5,381.65 5,381.65 5,377.36 5,377.36 129,618.2K
15:45 5,378.25 5,379.14 5,377.20 5,379.14 92,331.0K
15:46 5,379.52 5,381.88 5,379.52 5,381.21 21,755.6K
15:47 5,381.69 5,382.91 5,381.69 5,381.85 22,663.5K
15:48 5,381.70 5,384.38 5,381.70 5,384.38 21,479.2K
15:49 5,384.82 5,387.93 5,384.59 5,387.93 42,011.9K
15:50 5,388.41 5,388.42 5,385.88 5,385.88 39,138.3K
15:51 5,385.98 5,389.85 5,385.34 5,389.85 33,143.7K
15:52 5,389.92 5,394.02 5,389.57 5,394.02 121,753.1K
15:53 5,394.12 5,395.97 5,394.12 5,394.57 67,703.1K
15:54 5,393.00 5,394.79 5,393.00 5,394.37 39,197.8K
15:55 5,393.91 5,401.88 5,393.91 5,401.88 114,391.9K
15:56 5,402.08 5,402.08 5,399.47 5,399.66 84,996.4K
15:57 5,399.09 5,399.77 5,396.52 5,396.52 52,520.2K
15:58 5,395.47 5,397.19 5,393.99 5,393.99 37,035.0K
15:59 5,396.08 5,399.28 5,396.08 5,398.90 57,983.6K
16:00 5,399.20 5,399.35 5,394.92 5,394.92 75,443.3K
16:01 5,395.22 5,397.39 5,393.97 5,393.97 42,614.0K
16:02 5,392.10 5,392.83 5,390.81 5,390.81 47,996.8K
16:03 5,388.88 5,388.88 5,386.95 5,388.48 104,585.5K
16:04 5,387.27 5,388.87 5,387.27 5,388.61 62,042.4K
16:05 5,388.30 5,389.86 5,388.30 5,388.81 35,531.5K
16:06 5,388.74 5,388.93 5,387.21 5,387.21 21,764.1K
16:07 5,387.48 5,387.67 5,386.41 5,386.52 28,974.4K
16:08 5,386.36 5,387.84 5,386.36 5,387.34 13,825.7K
16:09 5,386.63 5,387.91 5,386.63 5,387.07 22,118.8K
16:10 5,387.06 5,389.94 5,387.06 5,389.30 37,268.2K
16:11 5,389.89 5,393.46 5,389.77 5,393.46 33,284.5K
16:12 5,393.60 5,395.35 5,393.48 5,395.03 29,423.1K
16:13 5,394.70 5,394.87 5,392.51 5,392.51 23,822.6K
16:14 5,391.39 5,391.39 5,388.86 5,388.86 30,809.6K
16:15 5,389.17 5,389.17 5,386.93 5,386.93 58,786.4K
16:16 5,385.91 5,386.02 5,384.73 5,385.01 53,354.7K
16:17 5,385.11 5,387.74 5,385.11 5,387.37 24,678.9K
16:18 5,387.39 5,391.07 5,387.39 5,390.74 36,537.1K
16:19 5,390.71 5,398.43 5,390.71 5,398.43 114,892.8K
16:20 5,399.03 5,399.21 5,396.92 5,398.81 137,180.5K
16:21 5,398.80 5,404.78 5,398.80 5,402.64 204,605.2K
16:22 5,404.09 5,404.09 5,401.23 5,401.23 94,617.3K
16:23 5,401.45 5,403.03 5,399.84 5,403.03 71,173.1K
16:24 5,403.72 5,406.49 5,403.27 5,406.49 149,405.2K
16:25 5,406.32 5,409.93 5,406.32 5,409.93 202,632.9K
16:26 5,409.90 5,409.90 5,407.36 5,407.85 66,265.2K
16:27 5,408.20 5,408.62 5,408.03 5,408.11 66,558.7K
16:28 5,407.77 5,411.51 5,407.56 5,411.51 129,979.8K
16:29 5,411.97 5,418.50 5,411.97 5,418.50 281,139.9K
16:30 5,422.93 5,426.86 5,422.79 5,426.31 454,208.6K
16:31 5,425.50 5,429.85 5,424.81 5,429.85 324,393.5K
16:32 5,430.25 5,432.31 5,429.79 5,432.31 222,207.2K
16:33 5,432.29 5,432.31 5,427.02 5,427.78 204,989.5K
16:34 5,427.49 5,427.88 5,424.15 5,424.20 160,110.3K
16:35 5,424.33 5,424.96 5,423.38 5,423.66 132,428.8K
16:36 5,422.00 5,423.10 5,421.97 5,422.14 105,555.4K
16:37 5,421.63 5,423.08 5,421.24 5,422.92 133,461.6K
16:38 5,423.03 5,423.25 5,420.59 5,421.38 98,904.2K
16:39 5,423.00 5,424.40 5,422.51 5,422.51 67,666.4K
16:40 5,422.25 5,423.35 5,422.11 5,422.11 47,120.9K
16:41 5,421.95 5,422.88 5,421.95 5,422.72 57,108.4K
16:42 5,424.44 5,427.75 5,424.44 5,427.75 173,512.9K
16:43 5,424.46 5,424.46 5,422.48 5,422.48 201,048.3K
16:44 5,422.65 5,423.35 5,421.71 5,422.50 108,061.7K
16:45 5,422.94 5,424.51 5,422.37 5,422.37 65,801.6K
16:46 5,422.50 5,425.32 5,422.50 5,425.04 74,479.1K
16:47 5,423.92 5,425.16 5,423.72 5,423.72 107,938.4K
16:48 5,423.59 5,427.76 5,423.59 5,426.93 136,417.2K
16:49 5,427.22 5,428.74 5,427.12 5,428.64 37,205.3K
16:50 5,428.27 5,431.77 5,428.27 5,431.77 140,481.4K
16:51 5,431.87 5,436.12 5,431.87 5,434.87 204,197.4K
16:52 5,436.77 5,438.67 5,436.77 5,438.56 140,206.6K
16:53 5,438.52 5,438.75 5,437.32 5,437.32 116,055.5K
16:54 5,437.73 5,437.73 5,432.22 5,432.22 108,512.9K
16:55 5,430.91 5,431.89 5,430.51 5,431.89 74,435.9K
16:56 5,431.05 5,432.15 5,428.75 5,431.84 89,434.0K
16:57 5,431.98 5,433.97 5,431.98 5,433.86 42,595.4K
16:58 5,433.59 5,437.11 5,433.59 5,436.32 93,985.3K
16:59 5,436.38 5,442.22 5,435.75 5,441.60 255,298.4K
17:00 5,442.74 5,444.63 5,437.39 5,438.23 319,231.7K
17:01 5,437.26 5,439.31 5,437.26 5,439.31 109,218.9K
17:02 5,438.87 5,439.63 5,435.68 5,438.51 227,110.9K
17:03 5,438.10 5,439.89 5,436.85 5,436.85 101,174.0K
17:04 5,437.44 5,438.86 5,434.85 5,434.85 192,930.8K
17:05 5,433.95 5,437.33 5,431.88 5,431.88 130,516.3K
17:06 5,431.30 5,433.65 5,429.18 5,429.24 108,036.8K
17:07 5,428.98 5,432.17 5,428.98 5,432.07 76,827.5K
17:08 5,430.99 5,431.39 5,428.81 5,430.91 100,806.9K
17:09 5,430.95 5,432.27 5,429.46 5,429.87 69,554.0K
17:10 5,429.25 5,430.88 5,429.18 5,430.88 73,913.1K
17:11 5,429.26 5,430.21 5,427.48 5,427.48 95,736.2K
17:12 5,427.58 5,430.31 5,427.58 5,430.07 43,493.7K
17:13 5,429.96 5,430.64 5,428.86 5,428.86 35,794.4K
17:14 5,428.46 5,430.19 5,427.89 5,430.19 68,340.2K
17:15 5,430.82 5,431.88 5,430.61 5,430.61 41,395.0K
17:16 5,430.22 5,431.04 5,428.87 5,428.87 36,284.8K
17:17 5,429.50 5,432.56 5,429.50 5,432.30 41,543.2K
17:18 5,431.86 5,433.01 5,430.67 5,430.67 28,135.0K
17:19 5,430.51 5,431.55 5,430.17 5,430.82 32,806.5K
17:20 5,430.60 5,432.48 5,430.55 5,432.44 58,054.0K
17:21 5,432.91 5,433.83 5,431.98 5,433.83 28,746.0K
17:22 5,433.85 5,435.72 5,433.85 5,434.98 30,362.6K
17:23 5,433.79 5,436.22 5,433.79 5,436.22 39,590.3K
17:24 5,437.17 5,441.04 5,437.17 5,440.26 101,244.3K
17:25 5,440.10 5,442.38 5,440.10 5,442.38 73,192.2K
17:26 5,441.50 5,441.50 5,440.54 5,440.73 63,892.8K
17:27 5,440.83 5,440.88 5,437.40 5,437.49 54,531.3K
17:28 5,437.80 5,439.33 5,436.08 5,436.08 118,588.4K
17:29 5,435.98 5,436.74 5,435.77 5,435.77 34,553.7K
17:30 5,435.51 5,439.13 5,435.51 5,438.91 51,422.3K
17:31 5,438.23 5,441.87 5,438.16 5,441.82 54,073.1K
17:32 5,440.57 5,441.02 5,438.43 5,438.43 40,458.8K
17:33 5,438.35 5,439.33 5,438.15 5,438.87 29,543.7K
17:34 5,437.84 5,438.75 5,437.84 5,438.58 28,604.7K
17:35 5,438.56 5,441.52 5,438.56 5,441.52 42,229.7K
17:36 5,441.77 5,447.59 5,441.77 5,447.59 182,637.7K
17:37 5,448.64 5,450.26 5,448.64 5,449.87 206,437.3K
17:38 5,449.89 5,450.00 5,446.04 5,446.10 87,896.5K
17:39 5,445.94 5,452.13 5,445.94 5,451.74 110,468.6K
17:40 5,453.72 5,455.42 5,453.72 5,455.42 185,981.0K
17:41 5,457.16 5,460.44 5,457.16 5,459.39 134,463.1K
17:42 5,458.83 5,462.33 5,458.57 5,462.02 232,963.4K
17:43 5,461.83 5,463.67 5,460.70 5,463.62 136,904.8K
17:44 5,462.70 5,467.36 5,462.70 5,464.26 338,502.8K
17:45 5,464.17 5,468.20 5,464.06 5,464.06 286,828.6K
17:46 5,463.91 5,474.61 5,463.91 5,474.61 321,372.2K
17:47 5,475.33 5,477.24 5,473.30 5,473.30 377,015.4K
17:48 5,473.37 5,473.37 5,469.28 5,469.28 130,968.4K
17:49 5,471.36 5,472.74 5,470.12 5,470.94 158,488.4K
17:50 5,471.76 5,473.07 5,470.26 5,470.74 168,106.7K
17:51 5,469.56 5,469.62 5,461.76 5,463.96 233,543.7K
17:52 5,461.72 5,462.05 5,458.49 5,461.81 168,429.8K
17:53 5,462.95 5,463.27 5,458.28 5,458.28 103,767.4K
17:54 5,460.04 5,461.44 5,459.26 5,459.26 109,070.6K
17:55 5,459.05 5,460.62 5,458.10 5,460.03 77,125.8K
17:56 5,460.39 5,460.64 5,458.58 5,458.58 56,264.2K
17:57 5,459.21 5,461.60 5,459.09 5,461.10 70,377.8K
17:58 5,460.90 5,462.16 5,460.77 5,460.77 48,610.9K
17:59 5,460.79 5,463.49 5,460.79 5,462.56 65,791.2K
18:00 5,462.43 5,465.36 5,462.43 5,464.66 165,789.1K
18:01 5,464.37 5,464.96 5,463.32 5,464.96 116,197.9K
18:02 5,466.46 5,468.39 5,466.46 5,466.53 79,507.8K
18:03 5,465.98 5,468.11 5,465.55 5,465.55 78,058.2K
18:04 5,463.38 5,465.71 5,462.92 5,465.55 108,763.3K
18:05 5,465.11 5,466.09 5,464.88 5,465.33 62,274.7K
18:06 5,465.36 5,465.95 5,462.74 5,462.79 140,345.6K
18:07 5,462.17 5,463.19 5,461.13 5,463.09 58,944.6K
18:08 5,463.12 5,463.13 5,461.83 5,461.83 64,299.2K
18:09 5,462.54 5,462.76 5,461.13 5,461.13 51,285.2K
18:10 5,461.08 5,462.43 5,460.61 5,460.79 69,192.8K
18:11 5,459.81 5,459.81 5,456.95 5,456.95 112,331.6K
18:12 5,456.67 5,456.67 5,454.53 5,454.75 81,823.7K
18:13 5,455.62 5,455.62 5,451.20 5,451.20 86,383.9K
18:14 5,452.30 5,453.37 5,451.85 5,452.23 90,458.0K
18:15 5,453.36 5,456.62 5,453.23 5,456.62 51,303.8K
18:16 5,456.72 5,457.44 5,455.01 5,455.03 42,761.9K
18:17 5,455.00 5,458.98 5,455.00 5,458.98 57,158.3K
18:18 5,458.97 5,458.97 5,457.01 5,457.01 67,904.0K
18:19 5,458.22 5,458.78 5,457.44 5,458.41 53,674.5K
18:20 5,458.33 5,459.04 5,457.39 5,457.89 57,531.2K
18:21 5,457.23 5,460.89 5,457.23 5,458.21 70,617.9K
18:22 5,457.90 5,458.13 5,455.98 5,457.81 53,769.9K
18:23 5,460.08 5,460.08 5,458.55 5,459.48 45,059.1K
18:24 5,458.95 5,459.56 5,457.18 5,457.37 65,913.1K
18:25 5,456.74 5,457.75 5,454.10 5,454.74 60,819.9K
18:26 5,454.74 5,454.98 5,451.76 5,451.76 78,181.9K
18:27 5,451.96 5,453.01 5,451.58 5,452.67 45,628.1K
18:28 5,452.43 5,452.43 5,448.75 5,448.75 58,445.9K
18:29 5,448.60 5,450.63 5,448.33 5,450.34 78,795.9K
18:30 5,450.21 5,453.74 5,450.21 5,451.97 94,136.2K
18:31 5,451.88 5,452.51 5,451.24 5,451.37 26,502.2K
18:32 5,451.11 5,451.51 5,450.05 5,450.53 54,021.0K
18:33 5,449.73 5,450.05 5,449.08 5,449.85 38,581.0K
18:34 5,450.08 5,450.47 5,449.52 5,449.84 35,516.7K
18:35 5,449.51 5,450.15 5,448.28 5,448.52 64,638.9K
18:36 5,448.90 5,452.80 5,448.90 5,452.80 59,715.4K
18:37 5,453.60 5,454.25 5,453.20 5,453.20 77,893.7K
18:38 5,453.74 5,455.59 5,453.07 5,453.87 121,726.9K
18:39 5,454.19 5,455.97 5,454.19 5,455.57 146,745.4K
18:40 5,457.24 5,457.24 5,457.24 5,457.24 11,132.5K
18:51 5,453.70 5,453.70 5,453.70 5,453.70 138,508.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible