MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
4,948.16
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 5,477.53 5,480.41 5,477.53 5,478.07 8,253.9K
09:51 5,478.07 5,478.10 5,477.03 5,477.50 13,789.3K
09:52 5,477.53 5,478.08 5,477.13 5,477.33 6,093.7K
09:53 5,477.17 5,477.88 5,476.87 5,477.72 10,392.1K
09:54 5,477.72 5,477.72 5,475.62 5,475.62 13,384.3K
09:55 5,475.65 5,476.00 5,474.41 5,474.46 31,613.4K
09:56 5,474.76 5,475.40 5,474.76 5,474.95 14,962.2K
09:57 5,475.23 5,476.75 5,475.23 5,476.23 12,309.9K
09:58 5,476.05 5,476.30 5,475.41 5,475.46 3,680.2K
09:59 5,475.46 5,476.86 5,475.46 5,476.38 11,507.0K
10:00 5,477.11 5,477.41 5,474.22 5,474.87 37,186.9K
10:01 5,476.15 5,476.80 5,472.82 5,472.84 36,579.6K
10:02 5,472.62 5,474.14 5,472.00 5,473.09 35,453.1K
10:03 5,473.04 5,473.38 5,471.44 5,471.44 32,420.2K
10:04 5,471.25 5,472.83 5,468.79 5,472.83 59,371.2K
10:05 5,473.36 5,478.19 5,473.36 5,477.85 49,644.1K
10:06 5,477.96 5,482.66 5,477.96 5,481.85 100,033.1K
10:07 5,481.63 5,481.63 5,478.62 5,480.52 63,919.0K
10:08 5,480.62 5,482.00 5,480.62 5,481.83 29,411.0K
10:09 5,482.20 5,482.52 5,480.87 5,482.52 15,916.9K
10:10 5,482.58 5,483.34 5,482.58 5,483.15 12,626.8K
10:11 5,482.98 5,482.98 5,480.62 5,480.62 17,556.5K
10:12 5,480.38 5,480.38 5,477.44 5,478.13 24,746.4K
10:13 5,478.47 5,479.78 5,478.47 5,479.76 30,245.7K
10:14 5,480.23 5,480.51 5,479.77 5,480.51 30,279.2K
10:15 5,480.50 5,481.35 5,480.23 5,481.35 31,958.9K
10:16 5,481.33 5,486.19 5,481.04 5,486.19 178,963.6K
10:17 5,486.53 5,487.19 5,483.44 5,483.44 68,633.8K
10:18 5,483.61 5,484.11 5,483.39 5,483.86 25,904.4K
10:19 5,484.05 5,484.49 5,483.54 5,484.22 40,499.6K
10:20 5,484.29 5,484.29 5,482.53 5,483.20 17,424.4K
10:21 5,483.15 5,485.64 5,483.15 5,485.64 21,562.2K
10:22 5,485.68 5,486.73 5,485.68 5,486.73 13,153.3K
10:23 5,487.02 5,487.02 5,484.46 5,485.49 25,150.8K
10:24 5,485.37 5,485.37 5,484.69 5,485.06 20,650.4K
10:25 5,485.09 5,485.78 5,484.37 5,485.78 15,451.3K
10:26 5,486.21 5,488.24 5,486.21 5,488.24 39,314.4K
10:27 5,488.53 5,490.81 5,488.53 5,490.31 66,101.9K
10:28 5,487.05 5,488.34 5,486.97 5,488.34 56,605.3K
10:29 5,488.41 5,488.76 5,488.11 5,488.42 20,166.2K
10:30 5,488.30 5,489.64 5,488.30 5,489.29 44,020.5K
10:31 5,488.14 5,488.14 5,483.85 5,486.22 65,308.9K
10:32 5,485.86 5,486.34 5,485.55 5,486.34 7,573.5K
10:33 5,486.05 5,486.27 5,483.02 5,483.02 71,029.8K
10:34 5,482.63 5,484.56 5,481.07 5,481.07 110,177.5K
10:35 5,481.08 5,481.53 5,480.19 5,481.40 60,349.1K
10:36 5,480.53 5,483.37 5,480.08 5,483.37 50,430.1K
10:37 5,483.41 5,483.94 5,481.91 5,481.91 11,629.1K
10:38 5,481.18 5,481.27 5,480.86 5,481.15 21,540.3K
10:39 5,481.00 5,481.69 5,481.00 5,481.65 5,631.9K
10:40 5,481.62 5,482.16 5,481.62 5,482.14 17,241.8K
10:41 5,482.20 5,482.20 5,481.67 5,481.67 8,341.3K
10:42 5,481.82 5,482.52 5,481.52 5,481.82 22,182.9K
10:43 5,481.88 5,483.20 5,481.83 5,483.20 20,723.4K
10:44 5,484.05 5,485.72 5,483.48 5,483.48 24,159.9K
10:45 5,483.68 5,484.57 5,483.65 5,484.57 6,256.1K
10:46 5,484.66 5,484.66 5,484.20 5,484.49 1,922.6K
10:47 5,484.44 5,484.86 5,483.56 5,483.56 6,727.8K
10:48 5,483.46 5,484.10 5,482.62 5,482.62 20,013.8K
10:49 5,482.91 5,483.13 5,481.91 5,481.92 10,157.1K
10:50 5,481.31 5,481.66 5,480.58 5,480.58 15,804.8K
10:51 5,480.40 5,481.96 5,480.33 5,481.90 12,598.8K
10:52 5,481.89 5,482.95 5,481.62 5,482.84 18,277.1K
10:53 5,482.97 5,485.90 5,482.97 5,484.25 66,168.5K
10:54 5,483.45 5,483.78 5,481.06 5,481.77 42,799.6K
10:55 5,481.68 5,481.82 5,479.84 5,481.82 59,332.5K
10:56 5,481.57 5,483.94 5,481.57 5,483.94 24,783.0K
10:57 5,484.28 5,485.87 5,484.28 5,485.87 19,656.1K
10:58 5,485.98 5,486.37 5,483.55 5,483.59 25,718.2K
10:59 5,483.68 5,486.35 5,483.51 5,486.35 27,391.0K
11:00 5,486.29 5,486.29 5,485.26 5,485.76 20,640.1K
11:01 5,486.02 5,487.27 5,486.02 5,486.30 40,898.8K
11:02 5,485.35 5,485.53 5,484.18 5,485.26 26,432.3K
11:03 5,485.35 5,486.41 5,485.35 5,486.41 22,488.4K
11:04 5,486.92 5,489.37 5,486.80 5,489.37 40,443.2K
11:05 5,489.45 5,492.09 5,489.45 5,492.09 104,866.0K
11:06 5,491.84 5,492.01 5,489.47 5,491.09 55,693.8K
11:07 5,491.65 5,492.14 5,491.47 5,492.04 26,351.2K
11:08 5,492.99 5,493.34 5,490.25 5,490.82 58,092.0K
11:09 5,490.57 5,493.00 5,490.40 5,493.00 32,063.9K
11:10 5,493.12 5,494.40 5,493.12 5,493.32 74,509.0K
11:11 5,493.42 5,493.42 5,489.94 5,489.94 44,531.5K
11:12 5,490.28 5,492.47 5,490.28 5,492.09 23,935.8K
11:13 5,492.20 5,492.20 5,491.58 5,491.68 25,737.4K
11:14 5,491.87 5,492.49 5,491.85 5,491.85 44,730.0K
11:15 5,491.43 5,492.38 5,490.17 5,490.17 90,613.8K
11:16 5,491.03 5,491.03 5,487.57 5,487.80 86,738.5K
11:17 5,487.83 5,487.99 5,486.93 5,487.99 56,536.4K
11:18 5,487.63 5,487.63 5,485.37 5,485.57 99,369.6K
11:19 5,485.53 5,486.96 5,485.53 5,486.88 28,531.3K
11:20 5,487.56 5,487.63 5,485.66 5,485.66 37,473.1K
11:21 5,486.14 5,487.82 5,485.91 5,487.82 22,135.5K
11:22 5,487.85 5,487.91 5,485.76 5,487.91 32,348.6K
11:23 5,488.35 5,489.43 5,487.62 5,489.43 40,204.1K
11:24 5,489.57 5,489.63 5,489.00 5,489.30 15,825.7K
11:25 5,489.62 5,489.67 5,487.58 5,487.92 27,817.3K
11:26 5,488.05 5,489.78 5,488.02 5,489.39 41,981.8K
11:27 5,489.56 5,490.35 5,489.35 5,490.35 12,917.5K
11:28 5,490.47 5,491.34 5,490.41 5,491.07 16,622.0K
11:29 5,491.52 5,491.63 5,490.15 5,490.62 23,129.5K
11:30 5,489.96 5,491.12 5,489.96 5,491.12 18,518.4K
11:31 5,491.20 5,491.65 5,491.17 5,491.21 37,168.7K
11:32 5,491.34 5,493.56 5,491.34 5,493.26 83,232.6K
11:33 5,493.03 5,493.54 5,490.93 5,491.79 31,058.4K
11:34 5,491.62 5,495.74 5,491.62 5,495.74 112,785.8K
11:35 5,495.86 5,496.58 5,494.98 5,496.03 105,220.0K
11:36 5,496.23 5,496.23 5,493.10 5,494.67 43,176.6K
11:37 5,494.95 5,497.01 5,494.95 5,496.93 63,218.7K
11:38 5,496.92 5,496.92 5,495.72 5,496.09 28,639.0K
11:39 5,498.13 5,498.13 5,497.54 5,498.07 150,317.2K
11:40 5,497.97 5,497.97 5,497.45 5,497.55 31,701.1K
11:41 5,497.68 5,497.68 5,496.84 5,496.84 16,166.9K
11:42 5,497.10 5,497.97 5,497.10 5,497.86 28,782.6K
11:43 5,497.72 5,497.72 5,495.38 5,495.38 31,061.8K
11:44 5,495.10 5,495.40 5,493.22 5,494.42 31,553.7K
11:45 5,494.94 5,495.93 5,494.49 5,495.93 37,857.9K
11:46 5,496.43 5,497.20 5,496.43 5,497.06 18,355.2K
11:47 5,497.22 5,497.49 5,496.71 5,497.13 24,149.7K
11:48 5,497.04 5,497.24 5,496.59 5,496.91 15,907.3K
11:49 5,497.01 5,497.49 5,496.36 5,497.03 28,692.1K
11:50 5,497.18 5,497.56 5,495.97 5,495.97 33,596.1K
11:51 5,496.09 5,496.43 5,495.94 5,495.96 13,887.3K
11:52 5,496.58 5,496.61 5,496.25 5,496.48 18,705.8K
11:53 5,496.72 5,496.85 5,496.43 5,496.60 6,416.6K
11:54 5,496.74 5,496.74 5,495.35 5,495.40 21,746.8K
11:55 5,495.54 5,495.61 5,495.15 5,495.15 22,458.9K
11:56 5,495.39 5,495.39 5,494.83 5,495.08 16,553.1K
11:57 5,495.22 5,495.83 5,494.92 5,494.92 10,240.2K
11:58 5,494.81 5,495.56 5,494.81 5,494.92 16,524.2K
11:59 5,494.07 5,494.07 5,491.92 5,491.92 34,917.0K
12:00 5,491.96 5,491.96 5,488.16 5,488.23 41,953.7K
12:01 5,487.84 5,488.12 5,486.46 5,487.23 120,663.5K
12:02 5,487.38 5,487.90 5,487.28 5,487.71 36,555.6K
12:03 5,488.15 5,489.07 5,488.15 5,489.07 17,790.2K
12:04 5,489.39 5,489.54 5,489.12 5,489.46 18,306.5K
12:05 5,489.46 5,489.46 5,487.71 5,488.11 36,423.4K
12:06 5,488.53 5,489.19 5,488.45 5,488.63 16,061.3K
12:07 5,488.79 5,489.00 5,488.58 5,488.92 15,838.0K
12:08 5,488.54 5,489.62 5,488.54 5,489.42 17,835.2K
12:09 5,490.09 5,490.40 5,489.90 5,490.40 10,691.3K
12:10 5,490.18 5,491.25 5,490.03 5,490.35 32,934.1K
12:11 5,490.42 5,490.42 5,489.51 5,490.17 8,375.3K
12:12 5,490.26 5,491.08 5,490.13 5,491.08 13,411.8K
12:13 5,491.15 5,491.76 5,491.15 5,491.75 23,680.8K
12:14 5,491.75 5,491.75 5,491.06 5,491.40 54,799.1K
12:15 5,491.61 5,492.15 5,491.50 5,492.15 14,823.7K
12:16 5,492.15 5,492.15 5,489.57 5,490.85 24,972.4K
12:17 5,491.03 5,491.03 5,488.74 5,488.74 22,522.6K
12:18 5,489.66 5,489.66 5,488.63 5,488.80 13,705.6K
12:19 5,488.12 5,488.31 5,487.04 5,487.21 30,257.0K
12:20 5,486.63 5,487.33 5,485.39 5,487.33 33,513.0K
12:21 5,487.48 5,489.21 5,487.17 5,489.21 19,207.4K
12:22 5,489.33 5,490.30 5,489.04 5,490.17 13,785.0K
12:23 5,490.30 5,492.88 5,490.25 5,492.64 43,333.7K
12:24 5,492.68 5,493.65 5,492.31 5,493.50 30,380.1K
12:25 5,493.46 5,493.81 5,492.81 5,493.81 24,016.2K
12:26 5,493.60 5,493.60 5,492.50 5,492.54 26,040.8K
12:27 5,492.62 5,492.77 5,492.41 5,492.43 15,324.2K
12:28 5,492.87 5,492.95 5,492.10 5,492.72 8,303.2K
12:29 5,492.69 5,493.56 5,492.62 5,493.51 19,127.1K
12:30 5,494.19 5,496.88 5,494.07 5,496.88 92,067.9K
12:31 5,497.17 5,497.63 5,496.98 5,497.63 58,999.3K
12:32 5,497.60 5,498.36 5,497.33 5,498.36 27,276.4K
12:33 5,498.38 5,498.51 5,497.31 5,497.68 34,419.3K
12:34 5,497.72 5,499.15 5,497.72 5,498.43 38,203.3K
12:35 5,498.33 5,499.15 5,497.98 5,497.98 41,340.9K
12:36 5,497.77 5,497.77 5,496.29 5,496.29 28,389.8K
12:37 5,496.64 5,496.79 5,496.32 5,496.59 14,864.2K
12:38 5,496.52 5,496.57 5,495.60 5,495.60 19,135.1K
12:39 5,495.59 5,495.90 5,495.14 5,495.82 24,426.6K
12:40 5,495.34 5,495.34 5,494.73 5,495.20 19,091.6K
12:41 5,495.25 5,495.89 5,495.06 5,495.56 23,648.7K
12:42 5,495.77 5,495.77 5,492.94 5,492.94 24,167.6K
12:43 5,493.14 5,493.46 5,492.71 5,492.85 22,975.9K
12:44 5,492.70 5,493.59 5,491.83 5,492.90 50,495.2K
12:45 5,492.82 5,493.53 5,492.60 5,493.53 15,967.6K
12:46 5,493.72 5,493.88 5,493.68 5,493.77 18,112.6K
12:47 5,493.85 5,495.20 5,493.85 5,495.18 29,711.8K
12:48 5,495.71 5,496.37 5,495.13 5,495.75 45,379.6K
12:49 5,496.08 5,496.79 5,495.57 5,496.79 28,673.3K
12:50 5,497.50 5,498.11 5,497.45 5,497.45 29,949.7K
12:51 5,497.55 5,498.01 5,497.55 5,497.70 23,507.5K
12:52 5,498.02 5,498.02 5,496.46 5,497.22 16,616.1K
12:53 5,497.31 5,498.25 5,497.25 5,497.50 20,298.6K
12:54 5,497.77 5,497.87 5,496.56 5,496.73 25,435.0K
12:55 5,497.10 5,497.10 5,496.47 5,496.70 14,246.3K
12:56 5,496.90 5,498.05 5,496.90 5,497.74 100,252.5K
12:57 5,498.17 5,499.27 5,498.11 5,499.10 32,187.4K
12:58 5,498.85 5,498.85 5,497.24 5,497.24 41,397.9K
12:59 5,497.83 5,499.07 5,497.83 5,499.07 32,438.7K
13:00 5,498.46 5,499.70 5,498.46 5,499.37 23,845.0K
13:01 5,499.25 5,499.65 5,498.32 5,498.32 20,590.7K
13:02 5,497.95 5,497.95 5,495.87 5,495.87 24,794.9K
13:03 5,495.73 5,495.73 5,492.91 5,493.06 49,929.9K
13:04 5,493.06 5,493.19 5,492.33 5,492.65 71,829.8K
13:05 5,492.67 5,493.92 5,492.67 5,493.92 32,761.9K
13:06 5,493.73 5,494.20 5,493.59 5,494.20 27,435.3K
13:07 5,494.29 5,494.29 5,489.14 5,489.15 114,486.3K
13:08 5,488.41 5,488.41 5,476.18 5,476.18 281,010.4K
13:09 5,481.01 5,483.09 5,481.01 5,481.80 92,591.5K
13:10 5,480.46 5,480.46 5,477.67 5,477.67 95,318.4K
13:11 5,476.19 5,479.81 5,475.72 5,479.81 76,032.9K
13:12 5,480.04 5,481.44 5,479.74 5,481.44 60,574.5K
13:13 5,481.55 5,481.91 5,481.26 5,481.47 15,731.4K
13:14 5,481.85 5,481.85 5,481.03 5,481.44 14,026.0K
13:15 5,481.52 5,483.75 5,480.40 5,483.75 46,349.4K
13:16 5,484.15 5,484.54 5,483.33 5,483.77 27,522.1K
13:17 5,483.59 5,483.59 5,482.33 5,482.63 23,097.3K
13:18 5,482.71 5,482.71 5,482.06 5,482.13 13,579.8K
13:19 5,480.79 5,482.56 5,480.64 5,481.23 79,651.2K
13:20 5,480.96 5,481.73 5,478.86 5,478.86 33,341.1K
13:21 5,475.84 5,475.84 5,474.73 5,475.24 116,333.8K
13:22 5,474.97 5,478.05 5,474.97 5,477.56 88,775.4K
13:23 5,478.16 5,479.53 5,477.86 5,477.86 59,498.6K
13:24 5,477.80 5,479.14 5,477.80 5,479.14 31,055.5K
13:25 5,479.06 5,479.70 5,477.46 5,477.46 29,350.4K
13:26 5,477.04 5,477.04 5,475.01 5,475.08 31,222.5K
13:27 5,475.33 5,475.47 5,469.49 5,470.50 83,171.6K
13:28 5,470.42 5,471.57 5,464.52 5,464.52 284,631.1K
13:29 5,464.93 5,467.59 5,464.40 5,467.59 160,097.3K
13:30 5,468.25 5,468.25 5,463.63 5,464.53 128,719.5K
13:31 5,463.50 5,466.11 5,463.50 5,466.11 80,475.6K
13:32 5,466.18 5,469.61 5,465.81 5,469.48 67,347.7K
13:33 5,470.31 5,470.61 5,467.88 5,467.88 34,506.2K
13:34 5,467.59 5,467.59 5,466.48 5,466.95 21,396.6K
13:35 5,466.86 5,466.87 5,465.13 5,466.15 52,923.0K
13:36 5,466.41 5,472.78 5,466.41 5,471.34 113,420.7K
13:37 5,471.75 5,473.92 5,471.25 5,472.98 48,895.4K
13:38 5,472.84 5,473.81 5,472.57 5,473.20 25,940.3K
13:39 5,473.07 5,476.35 5,472.96 5,475.74 88,086.5K
13:40 5,475.59 5,475.59 5,474.07 5,474.55 34,251.4K
13:41 5,474.24 5,475.24 5,473.98 5,474.98 14,170.3K
13:42 5,475.76 5,475.96 5,475.11 5,475.74 19,248.9K
13:43 5,475.90 5,475.93 5,474.07 5,474.16 48,965.7K
13:44 5,474.00 5,475.02 5,474.00 5,475.02 4,017.5K
13:45 5,475.12 5,475.71 5,474.61 5,475.03 22,458.4K
13:46 5,475.10 5,475.10 5,471.02 5,473.25 36,650.3K
13:47 5,473.12 5,475.33 5,473.02 5,475.33 25,759.8K
13:48 5,475.32 5,475.32 5,473.59 5,473.85 10,957.9K
13:49 5,473.26 5,473.62 5,472.87 5,472.87 28,741.6K
13:50 5,472.74 5,472.74 5,471.32 5,471.32 10,940.7K
13:51 5,471.27 5,473.17 5,471.23 5,473.17 47,735.9K
13:52 5,472.58 5,473.03 5,471.76 5,471.76 15,952.6K
13:53 5,471.75 5,471.87 5,471.06 5,471.06 11,711.3K
13:54 5,471.19 5,471.59 5,469.70 5,469.70 35,888.8K
13:55 5,469.10 5,471.97 5,469.10 5,471.02 23,677.7K
13:56 5,469.76 5,470.83 5,469.45 5,470.09 28,000.6K
13:57 5,469.81 5,470.41 5,469.67 5,470.07 16,657.0K
13:58 5,469.97 5,469.97 5,468.37 5,468.37 23,998.2K
13:59 5,468.05 5,468.67 5,468.05 5,468.54 28,663.1K
14:00 5,468.23 5,468.93 5,468.07 5,468.62 13,715.6K
14:01 5,469.25 5,469.48 5,468.83 5,468.83 20,592.0K
14:02 5,468.76 5,469.23 5,467.63 5,467.63 35,388.0K
14:03 5,467.69 5,467.69 5,465.02 5,465.02 70,939.5K
14:04 5,465.02 5,465.18 5,464.14 5,464.20 60,213.5K
14:05 5,464.10 5,464.10 5,449.40 5,449.40 370,197.8K
14:06 5,449.80 5,450.70 5,436.79 5,439.90 742,638.8K
14:07 5,440.74 5,444.45 5,440.57 5,444.45 234,249.2K
14:08 5,444.93 5,447.67 5,444.93 5,447.62 95,792.6K
14:09 5,445.65 5,446.62 5,442.83 5,444.05 112,231.6K
14:10 5,443.24 5,447.47 5,442.49 5,447.47 67,731.8K
14:11 5,447.68 5,452.60 5,447.02 5,452.60 196,791.1K
14:12 5,452.83 5,463.08 5,452.83 5,458.78 252,877.9K
14:13 5,456.71 5,460.78 5,455.17 5,460.78 76,043.7K
14:14 5,460.79 5,460.79 5,457.47 5,457.97 22,967.2K
14:15 5,456.58 5,457.11 5,456.21 5,457.11 17,206.3K
14:16 5,457.25 5,457.25 5,455.15 5,455.72 56,771.1K
14:17 5,455.26 5,455.81 5,454.94 5,455.40 37,076.0K
14:18 5,455.49 5,459.06 5,455.35 5,459.06 42,109.8K
14:19 5,458.82 5,459.26 5,457.90 5,457.90 20,492.1K
14:20 5,458.38 5,458.38 5,457.43 5,457.79 25,808.6K
14:21 5,457.62 5,458.17 5,457.08 5,457.08 57,289.0K
14:22 5,457.32 5,458.53 5,456.71 5,458.48 18,433.9K
14:23 5,458.37 5,461.41 5,458.37 5,460.95 80,614.5K
14:24 5,461.01 5,466.12 5,461.01 5,466.12 103,240.4K
14:25 5,466.14 5,467.35 5,464.46 5,465.22 108,550.3K
14:26 5,465.51 5,465.51 5,464.00 5,464.57 77,801.4K
14:27 5,463.95 5,473.82 5,463.86 5,471.42 128,870.1K
14:28 5,469.98 5,471.76 5,469.98 5,470.17 51,556.4K
14:29 5,469.92 5,471.19 5,469.88 5,470.63 46,654.1K
14:30 5,469.85 5,476.43 5,469.85 5,475.97 143,736.0K
14:31 5,474.85 5,474.85 5,472.48 5,472.48 59,871.7K
14:32 5,471.48 5,474.41 5,471.48 5,472.93 21,567.7K
14:33 5,472.51 5,472.51 5,471.28 5,471.75 13,108.4K
14:34 5,471.71 5,471.71 5,471.20 5,471.20 7,765.6K
14:35 5,470.73 5,470.73 5,469.47 5,469.88 65,173.7K
14:36 5,469.84 5,473.31 5,469.84 5,473.31 41,521.6K
14:37 5,473.31 5,473.31 5,468.48 5,468.48 29,402.9K
14:38 5,468.31 5,468.74 5,467.42 5,467.42 81,520.2K
14:39 5,467.91 5,469.27 5,467.91 5,468.35 28,496.7K
14:40 5,468.58 5,472.68 5,468.58 5,472.44 18,231.4K
14:41 5,472.36 5,472.53 5,470.05 5,470.51 13,970.1K
14:42 5,470.40 5,470.59 5,469.94 5,470.30 3,587.0K
14:43 5,470.35 5,470.35 5,469.52 5,469.52 15,092.6K
14:44 5,468.79 5,470.33 5,468.71 5,470.33 19,617.6K
14:45 5,470.39 5,471.16 5,470.12 5,471.00 14,347.0K
14:46 5,471.09 5,471.09 5,470.30 5,470.38 15,613.5K
14:47 5,469.72 5,470.97 5,469.72 5,470.97 12,320.0K
14:48 5,470.91 5,475.44 5,470.78 5,475.04 103,769.5K
14:49 5,475.06 5,475.06 5,473.03 5,473.03 37,420.4K
14:50 5,472.97 5,472.97 5,471.03 5,471.03 35,019.5K
14:51 5,470.73 5,471.07 5,470.54 5,470.76 12,788.1K
14:52 5,470.55 5,472.97 5,470.30 5,472.97 19,163.0K
14:53 5,472.25 5,472.94 5,472.25 5,472.77 10,375.7K
14:54 5,472.69 5,472.89 5,469.23 5,469.23 33,068.2K
14:55 5,469.22 5,469.22 5,467.24 5,467.39 33,307.6K
14:56 5,467.62 5,468.49 5,467.62 5,468.08 46,610.6K
14:57 5,468.10 5,468.57 5,467.17 5,467.27 23,586.7K
14:58 5,467.43 5,469.37 5,467.43 5,469.37 9,370.7K
14:59 5,469.39 5,470.08 5,469.22 5,470.00 15,044.9K
15:00 5,469.88 5,470.52 5,469.48 5,470.36 8,532.5K
15:01 5,470.74 5,478.36 5,470.74 5,476.90 201,208.7K
15:02 5,477.09 5,478.12 5,477.09 5,478.03 33,314.9K
15:03 5,478.05 5,478.79 5,477.28 5,477.36 50,997.4K
15:04 5,477.38 5,478.23 5,477.22 5,478.23 11,898.6K
15:05 5,479.38 5,479.91 5,477.98 5,477.98 19,929.2K
15:06 5,478.05 5,478.16 5,476.19 5,476.29 28,523.2K
15:07 5,476.15 5,477.06 5,476.15 5,476.94 17,863.2K
15:08 5,476.87 5,476.88 5,476.52 5,476.52 12,820.7K
15:09 5,476.13 5,476.13 5,475.61 5,475.96 26,006.1K
15:10 5,476.12 5,476.12 5,447.89 5,450.96 797,994.0K
15:11 5,455.44 5,456.60 5,452.10 5,454.03 214,370.0K
15:12 5,454.02 5,457.11 5,450.05 5,450.05 98,088.4K
15:13 5,447.70 5,450.42 5,446.76 5,449.36 102,757.0K
15:14 5,448.80 5,449.13 5,446.06 5,447.86 219,443.3K
15:15 5,445.11 5,445.11 5,437.59 5,437.59 197,218.6K
15:16 5,436.48 5,436.48 5,418.15 5,419.61 988,671.8K
15:17 5,419.57 5,419.57 5,408.93 5,410.77 756,528.6K
15:18 5,409.79 5,415.88 5,409.79 5,415.08 357,100.1K
15:19 5,414.77 5,418.03 5,411.46 5,417.02 346,900.3K
15:20 5,414.65 5,414.65 5,406.20 5,412.23 771,751.9K
15:21 5,411.58 5,415.35 5,411.03 5,411.03 374,475.9K
15:22 5,405.50 5,405.50 5,384.06 5,389.52 1,096,632.8K
15:23 5,391.94 5,399.93 5,391.71 5,391.71 427,958.8K
15:24 5,384.93 5,384.93 5,372.11 5,375.25 1,105,812.6K
15:25 5,375.61 5,388.25 5,375.15 5,388.25 622,259.2K
15:26 5,388.37 5,400.88 5,388.37 5,400.88 464,239.5K
15:27 5,400.56 5,403.86 5,398.49 5,402.11 605,100.4K
15:28 5,402.02 5,411.68 5,402.02 5,411.22 486,816.0K
15:29 5,408.19 5,408.49 5,395.68 5,396.48 420,469.9K
15:30 5,396.71 5,408.30 5,396.27 5,408.30 202,185.4K
15:31 5,408.32 5,410.40 5,407.65 5,407.65 250,293.3K
15:32 5,405.54 5,416.51 5,405.54 5,409.89 375,783.5K
15:33 5,411.59 5,412.93 5,403.86 5,404.10 292,331.0K
15:34 5,404.20 5,404.27 5,398.03 5,402.96 311,624.6K
15:35 5,403.37 5,405.77 5,401.15 5,404.63 90,987.0K
15:36 5,397.46 5,401.37 5,396.63 5,396.63 330,327.7K
15:37 5,396.66 5,396.66 5,390.79 5,391.57 310,657.2K
15:38 5,392.10 5,392.51 5,390.02 5,390.91 220,479.8K
15:39 5,390.57 5,394.65 5,390.57 5,394.15 413,098.5K
15:40 5,394.53 5,399.02 5,393.33 5,394.04 146,280.8K
15:41 5,393.99 5,398.49 5,393.99 5,395.76 123,878.3K
15:42 5,397.77 5,400.47 5,397.21 5,398.86 108,131.9K
15:43 5,400.70 5,400.70 5,393.47 5,396.20 143,878.4K
15:44 5,396.62 5,400.22 5,396.62 5,400.22 87,701.2K
15:45 5,399.67 5,399.67 5,397.12 5,397.56 66,914.8K
15:46 5,397.17 5,400.48 5,397.17 5,400.48 164,962.4K
15:47 5,400.67 5,400.67 5,398.02 5,400.04 111,309.0K
15:48 5,400.60 5,402.11 5,400.23 5,402.11 114,583.4K
15:49 5,401.77 5,401.92 5,398.77 5,398.94 86,064.0K
15:50 5,394.40 5,396.33 5,392.38 5,396.33 230,579.3K
15:51 5,397.84 5,399.04 5,394.33 5,397.17 74,728.9K
15:52 5,396.90 5,397.72 5,396.54 5,397.43 114,358.7K
15:53 5,397.64 5,398.34 5,397.58 5,398.23 46,034.0K
15:54 5,399.25 5,400.13 5,398.45 5,400.07 66,233.2K
15:55 5,399.81 5,403.32 5,399.81 5,400.69 127,982.7K
15:56 5,401.92 5,401.92 5,381.51 5,381.51 746,783.3K
15:57 5,377.67 5,380.45 5,371.36 5,376.70 707,927.6K
15:58 5,376.96 5,377.08 5,361.46 5,361.64 527,049.2K
15:59 5,359.06 5,368.50 5,358.77 5,363.00 697,260.4K
16:00 5,360.90 5,360.90 5,356.69 5,357.90 248,151.9K
16:01 5,357.27 5,362.05 5,352.60 5,362.05 755,170.4K
16:02 5,360.89 5,366.59 5,360.89 5,361.53 323,020.2K
16:03 5,360.88 5,360.88 5,354.68 5,355.93 338,760.6K
16:04 5,355.86 5,357.39 5,353.54 5,355.71 317,016.4K
16:05 5,355.50 5,356.46 5,352.19 5,352.65 206,237.9K
16:06 5,351.44 5,351.83 5,346.34 5,346.34 342,618.4K
16:07 5,345.42 5,352.33 5,344.36 5,350.66 364,449.2K
16:08 5,352.31 5,359.35 5,352.31 5,359.20 324,397.8K
16:09 5,356.68 5,359.53 5,356.59 5,359.53 157,468.1K
16:10 5,356.54 5,356.54 5,352.09 5,352.75 189,164.6K
16:11 5,352.37 5,352.37 5,347.29 5,347.29 227,505.3K
16:12 5,346.57 5,346.57 5,343.73 5,346.05 376,712.2K
16:13 5,345.75 5,349.07 5,345.75 5,346.74 271,224.2K
16:14 5,347.06 5,347.06 5,338.74 5,340.47 375,873.4K
16:15 5,339.17 5,344.05 5,335.34 5,344.05 335,287.0K
16:16 5,344.81 5,351.13 5,344.81 5,347.76 227,228.5K
16:17 5,348.68 5,349.60 5,341.57 5,343.92 143,715.5K
16:18 5,344.33 5,347.43 5,344.33 5,346.66 104,888.7K
16:19 5,348.80 5,353.09 5,348.80 5,352.95 300,247.0K
16:20 5,353.23 5,368.96 5,350.19 5,367.23 662,505.5K
16:21 5,363.25 5,368.90 5,363.25 5,368.90 342,164.7K
16:22 5,369.73 5,376.58 5,367.34 5,376.58 437,905.3K
16:23 5,376.17 5,376.17 5,372.09 5,372.09 266,529.4K
16:24 5,372.27 5,392.03 5,372.27 5,392.03 525,915.4K
16:25 5,395.46 5,395.73 5,387.15 5,387.15 518,360.4K
16:26 5,389.05 5,394.25 5,388.86 5,389.99 222,721.7K
16:27 5,389.71 5,396.29 5,389.71 5,391.94 340,957.7K
16:28 5,395.60 5,402.77 5,394.52 5,402.77 431,186.6K
16:29 5,404.50 5,418.71 5,403.19 5,417.57 700,194.6K
16:30 5,423.05 5,431.33 5,423.05 5,424.92 943,517.7K
16:31 5,423.34 5,428.81 5,423.34 5,427.04 448,491.2K
16:32 5,424.94 5,424.94 5,419.32 5,422.66 495,316.4K
16:33 5,423.83 5,427.78 5,420.84 5,427.78 326,732.9K
16:34 5,423.04 5,473.49 5,423.04 5,473.49 1,442,865.5K
16:35 5,475.42 5,491.22 5,475.42 5,476.64 1,299,272.2K
16:36 5,481.45 5,528.55 5,481.45 5,524.60 2,601,609.5K
16:37 5,521.68 5,521.68 5,499.28 5,499.28 1,044,311.9K
16:38 5,502.87 5,505.23 5,494.78 5,495.01 470,159.8K
16:39 5,490.76 5,491.96 5,485.23 5,487.96 621,050.2K
16:40 5,489.75 5,504.74 5,489.75 5,504.74 550,282.5K
16:41 5,503.23 5,504.09 5,492.18 5,493.19 325,192.5K
16:42 5,495.90 5,496.67 5,491.49 5,491.49 310,212.3K
16:43 5,487.96 5,490.63 5,484.62 5,484.62 319,942.4K
16:44 5,481.67 5,491.91 5,481.05 5,491.18 306,530.4K
16:45 5,493.39 5,502.00 5,489.73 5,489.73 346,081.1K
16:46 5,488.60 5,488.60 5,483.23 5,484.71 212,661.1K
16:47 5,483.97 5,486.03 5,478.90 5,480.47 328,916.4K
16:48 5,480.38 5,486.55 5,480.06 5,486.13 262,395.0K
16:49 5,486.90 5,493.19 5,481.37 5,482.59 292,088.9K
16:50 5,485.67 5,496.64 5,484.87 5,494.86 402,137.5K
16:51 5,495.78 5,496.82 5,493.69 5,496.52 215,220.8K
16:52 5,497.29 5,504.47 5,497.29 5,503.07 802,582.5K
16:53 5,502.59 5,506.15 5,502.59 5,504.78 506,984.7K
16:54 5,503.29 5,505.92 5,502.24 5,505.34 428,104.3K
16:55 5,498.97 5,501.11 5,498.69 5,501.11 272,376.1K
16:56 5,500.30 5,500.65 5,490.28 5,490.28 230,848.9K
16:57 5,491.20 5,494.82 5,491.20 5,491.84 129,977.4K
16:58 5,491.44 5,492.65 5,491.18 5,492.44 144,604.3K
16:59 5,492.85 5,492.85 5,488.52 5,488.72 128,126.0K
17:00 5,488.05 5,491.10 5,487.90 5,490.66 144,050.6K
17:01 5,490.80 5,499.50 5,490.80 5,498.04 248,811.6K
17:02 5,499.38 5,504.36 5,498.90 5,503.87 172,626.3K
17:03 5,506.69 5,510.63 5,503.67 5,506.58 365,738.1K
17:04 5,508.75 5,509.34 5,503.21 5,503.21 159,910.4K
17:05 5,503.86 5,508.75 5,503.86 5,508.75 204,304.8K
17:06 5,508.14 5,516.40 5,508.14 5,509.53 351,783.9K
17:07 5,507.34 5,510.39 5,507.34 5,508.96 115,045.4K
17:08 5,505.17 5,505.17 5,496.23 5,500.15 361,559.0K
17:09 5,499.93 5,500.73 5,497.39 5,500.73 216,290.9K
17:10 5,500.47 5,503.71 5,498.08 5,498.08 78,832.9K
17:11 5,497.88 5,499.13 5,496.17 5,496.17 71,368.8K
17:12 5,495.19 5,495.82 5,489.24 5,489.24 178,032.5K
17:13 5,488.14 5,491.04 5,487.10 5,487.10 208,836.4K
17:14 5,487.84 5,493.03 5,487.84 5,492.41 118,444.8K
17:15 5,492.06 5,495.13 5,490.98 5,490.98 124,883.2K
17:16 5,490.46 5,491.20 5,487.41 5,487.41 188,876.1K
17:17 5,487.50 5,492.30 5,487.50 5,491.70 102,766.1K
17:18 5,489.68 5,492.73 5,489.59 5,492.47 70,989.2K
17:19 5,494.64 5,498.93 5,494.64 5,495.72 125,820.6K
17:20 5,494.14 5,499.32 5,494.14 5,499.32 128,409.5K
17:21 5,500.88 5,502.27 5,498.65 5,498.78 158,636.1K
17:22 5,499.09 5,502.72 5,499.09 5,502.72 124,868.2K
17:23 5,504.37 5,509.67 5,504.37 5,509.67 180,987.0K
17:24 5,509.88 5,509.88 5,500.47 5,501.23 108,192.5K
17:25 5,500.60 5,501.12 5,497.03 5,497.03 97,565.0K
17:26 5,496.48 5,496.66 5,493.06 5,493.06 106,295.0K
17:27 5,494.46 5,497.05 5,493.96 5,494.47 51,814.2K
17:28 5,493.33 5,495.70 5,492.12 5,495.14 90,607.6K
17:29 5,495.16 5,495.18 5,492.51 5,493.41 57,712.0K
17:30 5,494.51 5,495.37 5,494.23 5,494.76 52,400.9K
17:31 5,494.32 5,496.22 5,493.56 5,496.22 69,461.5K
17:32 5,495.87 5,496.19 5,494.79 5,494.79 79,760.5K
17:33 5,494.95 5,495.63 5,490.01 5,490.01 96,324.7K
17:34 5,490.13 5,492.51 5,490.03 5,492.51 82,994.1K
17:35 5,493.05 5,493.46 5,492.29 5,493.33 54,745.9K
17:36 5,494.05 5,494.50 5,491.55 5,491.84 51,717.0K
17:37 5,492.25 5,492.34 5,488.55 5,488.55 106,665.5K
17:38 5,487.57 5,487.57 5,486.88 5,486.88 66,064.3K
17:39 5,485.87 5,486.04 5,484.43 5,484.65 134,761.0K
17:40 5,483.98 5,488.22 5,483.98 5,484.74 77,225.7K
17:41 5,484.18 5,484.18 5,480.95 5,480.95 95,423.5K
17:42 5,481.08 5,481.37 5,479.89 5,479.89 145,245.3K
17:43 5,480.54 5,482.13 5,478.70 5,479.51 123,578.2K
17:44 5,480.16 5,481.47 5,478.93 5,478.93 99,026.8K
17:45 5,478.17 5,478.17 5,469.65 5,469.65 243,915.3K
17:46 5,471.10 5,471.10 5,467.26 5,469.77 238,563.3K
17:47 5,468.66 5,468.77 5,466.17 5,466.65 203,970.4K
17:48 5,465.35 5,471.79 5,465.35 5,470.13 149,995.2K
17:49 5,469.91 5,473.58 5,469.52 5,472.62 97,073.6K
17:50 5,473.11 5,475.22 5,473.11 5,475.22 90,150.2K
17:51 5,475.74 5,476.95 5,475.51 5,475.93 70,352.5K
17:52 5,475.49 5,475.60 5,474.87 5,475.33 34,343.8K
17:53 5,474.98 5,475.84 5,473.93 5,475.67 101,168.7K
17:54 5,476.42 5,480.14 5,476.42 5,479.34 69,932.7K
17:55 5,479.57 5,479.57 5,475.81 5,476.25 65,271.5K
17:56 5,475.94 5,476.59 5,475.35 5,475.71 49,472.3K
17:57 5,475.72 5,477.42 5,475.56 5,475.67 49,423.0K
17:58 5,475.83 5,477.64 5,475.33 5,475.57 70,636.1K
17:59 5,474.76 5,477.38 5,473.51 5,477.38 71,484.5K
18:00 5,479.97 5,490.64 5,479.97 5,490.64 116,530.6K
18:01 5,491.13 5,491.86 5,488.02 5,491.69 99,906.8K
18:02 5,492.07 5,492.72 5,487.62 5,487.62 140,012.9K
18:03 5,487.87 5,488.78 5,486.86 5,487.47 40,079.0K
18:04 5,486.96 5,486.96 5,483.22 5,483.22 53,805.3K
18:05 5,482.14 5,482.81 5,480.47 5,480.86 32,936.6K
18:06 5,481.45 5,482.96 5,481.39 5,482.78 56,342.1K
18:07 5,482.10 5,482.14 5,476.46 5,476.46 42,551.3K
18:08 5,476.33 5,478.22 5,475.99 5,477.66 40,446.8K
18:09 5,477.35 5,477.35 5,473.67 5,474.16 49,665.6K
18:10 5,474.57 5,476.31 5,474.27 5,474.57 35,775.4K
18:11 5,473.25 5,473.29 5,470.47 5,471.21 163,473.8K
18:12 5,471.26 5,473.72 5,471.26 5,473.72 43,309.3K
18:13 5,473.24 5,474.96 5,472.97 5,474.96 42,185.9K
18:14 5,475.11 5,476.64 5,475.11 5,475.63 48,391.1K
18:15 5,475.69 5,476.51 5,474.55 5,475.47 39,816.0K
18:16 5,475.12 5,475.87 5,475.06 5,475.45 31,996.9K
18:17 5,476.16 5,476.45 5,475.27 5,475.27 24,532.8K
18:18 5,474.96 5,474.96 5,472.01 5,472.01 52,102.5K
18:19 5,471.84 5,471.84 5,468.33 5,469.65 106,293.0K
18:20 5,469.98 5,475.28 5,469.44 5,475.16 69,470.5K
18:21 5,474.42 5,474.42 5,470.87 5,471.46 25,235.8K
18:22 5,473.25 5,479.53 5,473.25 5,478.88 160,355.3K
18:23 5,478.39 5,478.39 5,471.70 5,472.00 83,058.3K
18:24 5,471.76 5,475.11 5,471.21 5,475.11 58,700.7K
18:25 5,476.08 5,476.57 5,473.80 5,473.80 32,718.0K
18:26 5,473.20 5,473.54 5,470.48 5,470.60 35,163.3K
18:27 5,469.46 5,471.93 5,469.27 5,471.46 67,434.4K
18:28 5,471.53 5,472.17 5,471.43 5,471.71 10,170.1K
18:29 5,472.07 5,472.07 5,469.57 5,469.57 38,979.4K
18:30 5,471.42 5,478.86 5,471.42 5,475.07 143,184.9K
18:31 5,475.07 5,476.56 5,473.23 5,476.56 57,057.1K
18:32 5,477.91 5,477.91 5,474.00 5,474.00 48,156.2K
18:33 5,473.53 5,473.53 5,470.61 5,470.61 17,582.7K
18:34 5,469.83 5,471.25 5,469.35 5,470.72 47,549.4K
18:35 5,470.17 5,470.29 5,466.88 5,467.02 76,575.9K
18:36 5,466.88 5,467.06 5,465.73 5,467.06 85,084.7K
18:37 5,467.52 5,468.20 5,467.07 5,467.07 90,612.0K
18:38 5,467.48 5,467.48 5,464.66 5,465.04 69,326.3K
18:39 5,465.42 5,467.92 5,465.42 5,465.78 83,421.4K
18:40 5,465.78 5,465.78 5,465.78 5,465.78 0.0K
18:51 5,459.07 5,459.07 5,459.07 5,459.07 299,093.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible