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 5,294.76 5,294.76 5,265.61 5,266.44 26,966.2K
09:51 5,266.46 5,267.82 5,266.10 5,267.82 18,648.8K
09:52 5,268.20 5,268.30 5,266.92 5,267.38 28,028.4K
09:53 5,266.66 5,266.92 5,265.18 5,265.18 30,837.3K
09:54 5,265.08 5,265.38 5,263.11 5,263.95 56,444.2K
09:55 5,263.84 5,264.14 5,262.94 5,263.86 37,804.3K
09:56 5,263.85 5,264.77 5,263.25 5,264.77 26,090.5K
09:57 5,264.71 5,265.33 5,264.17 5,264.64 27,037.2K
09:58 5,264.94 5,266.36 5,264.70 5,265.59 56,189.8K
09:59 5,266.36 5,266.80 5,265.92 5,265.92 33,819.2K
10:00 5,264.41 5,264.88 5,263.10 5,263.48 123,680.0K
10:01 5,263.54 5,265.37 5,263.54 5,264.86 73,203.8K
10:02 5,265.67 5,270.18 5,265.35 5,269.06 182,856.8K
10:03 5,268.26 5,268.26 5,265.68 5,266.31 73,325.6K
10:04 5,265.57 5,269.36 5,265.57 5,269.36 71,076.3K
10:05 5,268.64 5,268.67 5,265.16 5,265.38 169,019.2K
10:06 5,264.77 5,264.77 5,260.23 5,260.64 169,124.2K
10:07 5,260.84 5,261.69 5,255.85 5,256.15 183,065.6K
10:08 5,255.79 5,255.79 5,252.77 5,253.18 164,002.8K
10:09 5,252.26 5,252.48 5,251.45 5,252.48 138,270.6K
10:10 5,252.17 5,252.63 5,249.15 5,249.33 150,515.3K
10:11 5,249.05 5,249.40 5,248.26 5,248.26 208,730.4K
10:12 5,248.47 5,249.79 5,246.42 5,249.79 155,506.0K
10:13 5,249.72 5,249.72 5,244.21 5,244.21 181,715.7K
10:14 5,243.96 5,244.07 5,241.99 5,243.23 357,471.3K
10:15 5,243.61 5,247.14 5,242.34 5,246.82 206,868.4K
10:16 5,246.46 5,249.29 5,246.04 5,248.44 258,585.8K
10:17 5,249.30 5,249.57 5,247.38 5,247.38 103,652.5K
10:18 5,246.85 5,248.81 5,246.85 5,247.37 125,701.8K
10:19 5,247.12 5,250.11 5,247.12 5,250.11 67,350.8K
10:20 5,248.62 5,248.62 5,246.07 5,247.45 93,182.6K
10:21 5,247.83 5,247.83 5,241.30 5,241.30 218,588.2K
10:22 5,238.17 5,239.96 5,237.87 5,239.65 286,016.6K
10:23 5,237.26 5,238.71 5,237.22 5,237.22 113,991.5K
10:24 5,236.79 5,236.79 5,230.18 5,234.44 331,328.9K
10:25 5,233.85 5,233.85 5,229.63 5,229.73 324,774.6K
10:26 5,230.48 5,230.48 5,228.01 5,229.32 180,583.9K
10:27 5,229.25 5,232.02 5,229.25 5,232.02 197,760.8K
10:28 5,231.82 5,233.09 5,231.53 5,231.55 102,142.0K
10:29 5,231.10 5,233.38 5,231.10 5,233.22 81,600.4K
10:30 5,231.85 5,231.85 5,230.03 5,231.77 107,601.1K
10:31 5,233.35 5,236.86 5,233.35 5,236.71 157,342.5K
10:32 5,234.93 5,236.32 5,234.75 5,235.94 69,805.0K
10:33 5,235.44 5,237.30 5,233.70 5,237.30 103,093.9K
10:34 5,236.86 5,238.93 5,234.26 5,236.46 178,844.8K
10:35 5,237.51 5,238.40 5,236.04 5,238.40 41,723.7K
10:36 5,237.38 5,238.10 5,237.05 5,237.61 78,020.8K
10:37 5,236.43 5,237.03 5,235.97 5,236.38 51,143.8K
10:38 5,238.84 5,240.30 5,238.84 5,240.30 125,349.9K
10:39 5,240.31 5,240.31 5,238.73 5,238.98 41,997.7K
10:40 5,239.21 5,239.49 5,238.73 5,239.14 69,137.7K
10:41 5,239.52 5,241.15 5,239.52 5,241.15 89,823.5K
10:42 5,241.18 5,241.94 5,240.42 5,240.42 76,973.4K
10:43 5,240.32 5,241.53 5,239.82 5,241.53 44,459.0K
10:44 5,241.56 5,242.79 5,241.10 5,242.79 52,379.8K
10:45 5,242.40 5,243.83 5,242.19 5,243.75 55,911.5K
10:46 5,243.72 5,244.51 5,243.57 5,244.39 87,265.4K
10:47 5,244.66 5,246.28 5,244.18 5,246.13 53,671.6K
10:48 5,245.83 5,246.78 5,245.83 5,246.47 89,070.0K
10:49 5,246.76 5,246.83 5,245.62 5,245.62 43,353.5K
10:50 5,246.95 5,246.95 5,245.13 5,245.13 74,146.8K
10:51 5,244.66 5,244.66 5,241.05 5,241.05 129,880.6K
10:52 5,240.84 5,241.03 5,238.66 5,238.71 76,502.7K
10:53 5,238.37 5,240.94 5,238.37 5,240.94 30,405.4K
10:54 5,241.54 5,242.83 5,239.84 5,240.44 92,049.1K
10:55 5,241.29 5,241.47 5,239.33 5,240.20 45,601.8K
10:56 5,239.89 5,240.31 5,239.18 5,239.75 42,398.4K
10:57 5,240.11 5,240.20 5,239.06 5,239.60 42,175.4K
10:58 5,239.30 5,243.19 5,238.27 5,243.19 84,566.6K
10:59 5,244.10 5,245.56 5,244.10 5,245.22 109,736.5K
11:00 5,244.16 5,247.63 5,244.14 5,247.49 112,072.9K
11:01 5,248.31 5,248.31 5,246.61 5,246.94 40,441.0K
11:02 5,247.54 5,249.53 5,247.54 5,248.67 107,638.2K
11:03 5,248.84 5,252.21 5,248.81 5,251.80 153,784.1K
11:04 5,250.19 5,250.45 5,248.68 5,248.79 102,403.3K
11:05 5,248.06 5,248.06 5,246.95 5,247.05 78,424.7K
11:06 5,247.04 5,247.26 5,245.44 5,245.93 43,538.3K
11:07 5,245.87 5,246.02 5,245.39 5,245.95 32,049.6K
11:08 5,245.95 5,246.94 5,245.83 5,246.12 13,995.9K
11:09 5,246.02 5,246.02 5,245.12 5,245.26 49,283.8K
11:10 5,244.74 5,245.77 5,244.74 5,245.77 47,420.3K
11:11 5,245.81 5,246.84 5,245.55 5,246.84 65,146.0K
11:12 5,246.24 5,247.03 5,246.19 5,247.03 41,325.0K
11:13 5,246.95 5,246.97 5,246.61 5,246.93 37,346.0K
11:14 5,247.11 5,247.11 5,245.92 5,246.32 37,504.6K
11:15 5,246.51 5,246.86 5,245.61 5,246.51 32,753.7K
11:16 5,246.89 5,247.51 5,245.74 5,245.74 40,341.5K
11:17 5,245.29 5,245.64 5,240.31 5,240.59 120,798.5K
11:18 5,240.71 5,240.97 5,238.31 5,238.49 57,217.1K
11:19 5,238.83 5,239.65 5,238.83 5,239.36 33,825.4K
11:20 5,239.69 5,240.98 5,239.34 5,240.98 64,450.6K
11:21 5,240.74 5,240.74 5,239.99 5,240.09 20,078.9K
11:22 5,239.74 5,241.36 5,239.54 5,241.12 44,088.0K
11:23 5,241.22 5,242.88 5,240.90 5,242.88 51,689.8K
11:24 5,243.24 5,244.36 5,243.24 5,244.05 30,629.1K
11:25 5,243.76 5,243.76 5,242.32 5,242.54 25,354.7K
11:26 5,242.74 5,242.88 5,240.48 5,241.38 66,538.7K
11:27 5,241.29 5,244.13 5,241.29 5,244.13 31,049.5K
11:28 5,244.78 5,247.48 5,244.78 5,247.33 91,563.9K
11:29 5,247.72 5,247.72 5,246.69 5,246.76 31,622.8K
11:30 5,246.66 5,246.98 5,245.51 5,245.51 27,245.5K
11:31 5,245.79 5,245.79 5,244.81 5,244.82 29,997.0K
11:32 5,245.19 5,245.76 5,244.99 5,245.59 13,130.7K
11:33 5,245.57 5,245.57 5,243.27 5,243.29 19,906.8K
11:34 5,243.60 5,244.81 5,243.60 5,244.60 21,827.8K
11:35 5,244.67 5,245.04 5,244.30 5,245.04 15,908.2K
11:36 5,245.07 5,245.42 5,245.07 5,245.20 14,586.7K
11:37 5,244.95 5,244.95 5,242.16 5,242.16 76,432.4K
11:38 5,242.44 5,242.75 5,236.84 5,236.84 148,954.5K
11:39 5,237.53 5,238.75 5,236.90 5,236.90 54,106.5K
11:40 5,237.53 5,237.71 5,236.41 5,236.84 43,576.7K
11:41 5,237.91 5,237.91 5,236.88 5,237.54 52,635.6K
11:42 5,237.57 5,237.86 5,237.40 5,237.72 19,460.8K
11:43 5,237.43 5,237.50 5,236.44 5,236.61 53,488.1K
11:44 5,236.67 5,236.96 5,236.09 5,236.09 141,011.3K
11:45 5,235.26 5,235.29 5,234.07 5,235.01 134,219.3K
11:46 5,235.28 5,236.34 5,235.06 5,236.04 58,833.0K
11:47 5,236.42 5,237.79 5,236.42 5,237.26 25,068.9K
11:48 5,237.38 5,238.45 5,237.14 5,238.45 32,003.9K
11:49 5,237.87 5,237.87 5,236.77 5,237.17 89,415.4K
11:50 5,236.91 5,236.91 5,236.08 5,236.23 28,371.8K
11:51 5,236.77 5,237.25 5,236.08 5,236.14 46,927.8K
11:52 5,236.49 5,237.16 5,236.14 5,236.61 27,956.8K
11:53 5,236.28 5,236.43 5,235.01 5,235.82 34,606.1K
11:54 5,235.76 5,237.18 5,235.76 5,236.79 50,341.2K
11:55 5,236.86 5,239.34 5,236.86 5,239.34 35,740.2K
11:56 5,238.85 5,239.87 5,238.83 5,239.76 16,332.5K
11:57 5,239.84 5,240.15 5,238.80 5,238.80 47,875.7K
11:58 5,239.29 5,239.29 5,238.65 5,239.22 29,496.4K
11:59 5,239.72 5,239.85 5,237.26 5,237.26 144,927.3K
12:00 5,236.85 5,237.55 5,236.04 5,237.29 37,835.5K
12:01 5,237.40 5,239.29 5,236.26 5,239.29 84,130.5K
12:02 5,242.06 5,248.55 5,242.06 5,248.55 152,510.4K
12:03 5,248.73 5,253.65 5,248.73 5,253.65 105,177.1K
12:04 5,254.10 5,254.69 5,251.01 5,251.40 97,827.8K
12:05 5,252.04 5,252.73 5,252.04 5,252.73 46,821.4K
12:06 5,252.52 5,254.13 5,252.15 5,254.13 61,569.6K
12:07 5,254.11 5,262.35 5,254.11 5,261.56 160,551.6K
12:08 5,261.35 5,261.88 5,259.43 5,259.72 74,130.6K
12:09 5,259.24 5,259.85 5,258.68 5,259.65 58,498.6K
12:10 5,260.08 5,261.00 5,259.69 5,261.00 121,925.2K
12:11 5,261.92 5,261.92 5,260.84 5,261.35 36,323.2K
12:12 5,261.18 5,261.18 5,256.65 5,256.65 44,332.1K
12:13 5,257.01 5,258.56 5,257.01 5,258.56 54,882.6K
12:14 5,259.03 5,260.77 5,258.66 5,260.35 43,596.0K
12:15 5,260.52 5,261.06 5,260.50 5,260.58 39,865.4K
12:16 5,259.99 5,260.50 5,259.53 5,259.78 33,281.4K
12:17 5,259.91 5,259.91 5,257.94 5,258.23 41,493.0K
12:18 5,258.14 5,258.14 5,254.23 5,254.27 84,502.8K
12:19 5,252.70 5,252.89 5,252.02 5,252.08 56,100.9K
12:20 5,251.72 5,254.02 5,251.26 5,254.02 58,757.7K
12:21 5,254.93 5,255.15 5,253.99 5,254.40 43,637.5K
12:22 5,254.62 5,254.62 5,252.73 5,252.78 81,230.7K
12:23 5,252.56 5,252.86 5,250.63 5,250.74 74,034.6K
12:24 5,250.44 5,250.44 5,246.41 5,246.41 110,302.6K
12:25 5,246.69 5,247.84 5,246.34 5,247.84 65,114.0K
12:26 5,248.03 5,250.65 5,248.03 5,249.72 52,394.9K
12:27 5,249.41 5,249.41 5,246.80 5,246.80 69,421.1K
12:28 5,245.72 5,247.19 5,245.72 5,246.45 56,624.8K
12:29 5,247.10 5,247.10 5,246.18 5,246.42 29,933.8K
12:30 5,246.77 5,247.56 5,246.77 5,247.50 49,764.4K
12:31 5,247.74 5,247.83 5,246.22 5,246.22 70,498.2K
12:32 5,245.22 5,245.22 5,243.40 5,244.03 92,359.6K
12:33 5,243.99 5,244.89 5,243.56 5,244.89 76,811.4K
12:34 5,244.88 5,246.01 5,244.88 5,245.85 30,588.7K
12:35 5,245.62 5,246.24 5,245.22 5,246.24 19,422.8K
12:36 5,246.43 5,246.59 5,245.63 5,245.85 23,780.0K
12:37 5,245.47 5,245.47 5,244.85 5,245.03 18,015.4K
12:38 5,245.08 5,245.34 5,243.95 5,243.95 34,178.6K
12:39 5,243.99 5,244.77 5,243.99 5,244.74 39,809.1K
12:40 5,245.23 5,245.69 5,245.05 5,245.10 51,367.2K
12:41 5,245.20 5,245.20 5,243.69 5,243.75 52,100.4K
12:42 5,243.70 5,243.70 5,241.44 5,241.44 54,458.6K
12:43 5,241.32 5,241.40 5,239.58 5,239.58 54,138.5K
12:44 5,239.38 5,239.46 5,234.51 5,234.51 382,628.7K
12:45 5,233.78 5,233.78 5,230.73 5,230.99 289,580.1K
12:46 5,231.32 5,232.38 5,230.22 5,232.38 95,460.2K
12:47 5,232.32 5,232.54 5,229.76 5,229.76 100,124.1K
12:48 5,230.84 5,230.84 5,228.37 5,229.06 86,690.6K
12:49 5,229.74 5,231.19 5,229.17 5,230.89 53,680.9K
12:50 5,230.75 5,233.99 5,229.66 5,233.99 54,864.4K
12:51 5,233.86 5,236.83 5,233.58 5,236.83 84,992.2K
12:52 5,236.68 5,236.68 5,233.87 5,234.74 57,344.5K
12:53 5,234.96 5,235.48 5,234.62 5,235.33 34,000.2K
12:54 5,235.06 5,236.06 5,234.09 5,234.49 30,751.1K
12:55 5,235.08 5,235.65 5,234.79 5,235.07 37,254.2K
12:56 5,234.80 5,234.89 5,234.04 5,234.85 110,420.4K
12:57 5,235.17 5,236.15 5,235.16 5,236.15 34,149.0K
12:58 5,236.26 5,236.69 5,234.74 5,234.74 34,733.1K
12:59 5,234.48 5,235.46 5,233.97 5,235.46 50,553.0K
13:00 5,234.38 5,235.03 5,233.92 5,234.20 53,085.5K
13:01 5,234.30 5,234.30 5,233.19 5,233.40 80,012.3K
13:02 5,232.48 5,232.75 5,227.51 5,227.77 235,172.1K
13:03 5,227.36 5,227.36 5,225.19 5,225.93 191,454.1K
13:04 5,225.63 5,228.02 5,225.63 5,227.25 116,579.8K
13:05 5,227.22 5,228.16 5,224.88 5,228.16 205,457.6K
13:06 5,228.18 5,232.80 5,228.18 5,232.80 101,508.4K
13:07 5,232.13 5,233.68 5,232.04 5,233.63 54,013.4K
13:08 5,234.41 5,234.44 5,232.50 5,232.67 26,267.7K
13:09 5,232.86 5,236.85 5,232.67 5,236.85 62,952.7K
13:10 5,235.33 5,237.87 5,235.33 5,237.87 59,671.5K
13:11 5,238.03 5,239.06 5,238.03 5,238.69 36,281.2K
13:12 5,239.22 5,241.19 5,238.89 5,241.19 53,880.2K
13:13 5,241.69 5,243.28 5,241.65 5,243.25 52,035.1K
13:14 5,242.99 5,243.12 5,241.31 5,242.70 90,200.4K
13:15 5,242.25 5,242.25 5,240.44 5,240.50 35,915.9K
13:16 5,239.55 5,239.74 5,237.65 5,237.72 26,855.1K
13:17 5,237.81 5,239.65 5,237.81 5,238.74 43,041.7K
13:18 5,238.94 5,239.04 5,237.07 5,239.04 24,116.0K
13:19 5,240.17 5,241.94 5,240.17 5,241.48 26,181.5K
13:20 5,240.68 5,241.57 5,240.68 5,240.83 17,584.7K
13:21 5,240.44 5,240.48 5,238.34 5,238.34 23,719.1K
13:22 5,239.21 5,239.65 5,238.03 5,239.65 36,109.2K
13:23 5,239.79 5,240.52 5,238.37 5,240.52 46,753.7K
13:24 5,240.53 5,241.47 5,240.36 5,241.47 23,060.0K
13:25 5,241.69 5,242.95 5,241.48 5,242.95 26,658.3K
13:26 5,242.71 5,243.77 5,242.29 5,243.77 29,965.9K
13:27 5,244.99 5,247.73 5,244.75 5,247.58 43,791.3K
13:28 5,247.87 5,247.87 5,245.29 5,245.46 90,473.6K
13:29 5,245.30 5,245.37 5,244.62 5,245.13 25,543.1K
13:30 5,245.67 5,246.10 5,245.64 5,245.64 29,454.5K
13:31 5,245.92 5,246.56 5,244.52 5,244.52 37,270.4K
13:32 5,244.56 5,244.56 5,243.27 5,244.22 48,296.2K
13:33 5,244.52 5,245.19 5,243.96 5,244.15 23,463.4K
13:34 5,244.10 5,245.15 5,244.10 5,244.90 20,507.7K
13:35 5,244.67 5,245.50 5,244.48 5,245.50 23,863.0K
13:36 5,246.31 5,246.95 5,246.31 5,246.67 27,241.0K
13:37 5,247.16 5,247.16 5,246.27 5,246.57 17,389.7K
13:38 5,246.87 5,247.38 5,246.34 5,247.27 18,426.2K
13:39 5,247.49 5,247.49 5,246.55 5,246.65 18,722.3K
13:40 5,246.83 5,246.87 5,245.76 5,245.76 28,717.1K
13:41 5,244.91 5,244.93 5,243.60 5,243.60 43,174.0K
13:42 5,242.71 5,243.00 5,241.68 5,242.17 86,065.0K
13:43 5,241.83 5,241.83 5,240.71 5,241.51 65,461.5K
13:44 5,240.99 5,240.99 5,238.62 5,238.79 30,341.2K
13:45 5,238.50 5,238.50 5,236.18 5,236.66 65,224.7K
13:46 5,236.78 5,236.85 5,235.94 5,235.94 29,804.7K
13:47 5,235.39 5,235.58 5,233.13 5,233.34 72,748.0K
13:48 5,233.46 5,233.46 5,230.96 5,232.43 44,564.1K
13:49 5,232.57 5,233.52 5,232.47 5,233.52 49,249.0K
13:50 5,234.59 5,234.66 5,233.18 5,233.27 33,599.5K
13:51 5,233.07 5,234.73 5,232.65 5,234.73 33,486.2K
13:52 5,234.79 5,234.92 5,234.09 5,234.80 59,107.8K
13:53 5,234.13 5,234.13 5,232.19 5,232.19 42,316.4K
13:54 5,232.45 5,232.87 5,232.32 5,232.75 17,537.7K
13:55 5,232.47 5,232.81 5,231.51 5,231.76 45,472.9K
13:56 5,231.59 5,232.01 5,231.44 5,232.01 15,880.2K
13:57 5,232.19 5,233.00 5,232.18 5,232.46 18,989.9K
13:58 5,232.88 5,233.20 5,232.47 5,232.47 19,812.6K
13:59 5,233.00 5,233.18 5,232.38 5,232.89 36,617.8K
14:00 5,232.55 5,233.03 5,232.22 5,232.60 20,208.8K
14:01 5,232.80 5,232.97 5,231.68 5,231.89 11,357.1K
14:02 5,231.48 5,232.24 5,231.35 5,231.93 16,328.3K
14:03 5,231.82 5,232.56 5,231.42 5,232.56 16,906.6K
14:04 5,232.27 5,233.88 5,232.09 5,233.88 38,258.1K
14:05 5,233.11 5,237.33 5,233.11 5,237.33 62,264.4K
14:06 5,238.12 5,238.12 5,237.23 5,237.63 53,773.2K
14:07 5,236.78 5,237.43 5,236.18 5,236.18 29,135.1K
14:08 5,236.41 5,236.86 5,235.97 5,235.97 28,587.5K
14:09 5,236.26 5,236.48 5,235.80 5,236.41 13,698.9K
14:10 5,236.88 5,237.62 5,236.85 5,236.85 12,545.3K
14:11 5,236.76 5,237.52 5,236.72 5,236.84 15,286.0K
14:12 5,237.94 5,238.04 5,237.46 5,238.04 17,892.8K
14:13 5,238.25 5,239.29 5,238.13 5,239.00 64,271.9K
14:14 5,238.82 5,239.39 5,238.76 5,239.15 14,167.9K
14:15 5,238.67 5,239.64 5,238.67 5,239.45 17,111.5K
14:16 5,238.98 5,239.32 5,238.81 5,239.03 18,958.3K
14:17 5,238.42 5,238.67 5,237.75 5,237.88 17,174.7K
14:18 5,237.78 5,238.01 5,235.55 5,235.62 21,578.4K
14:19 5,235.02 5,235.02 5,233.58 5,234.08 43,226.4K
14:20 5,233.52 5,234.01 5,231.27 5,232.09 82,499.3K
14:21 5,232.64 5,234.85 5,232.62 5,233.56 33,081.6K
14:22 5,233.72 5,235.39 5,233.72 5,235.39 21,980.9K
14:23 5,233.73 5,233.73 5,232.43 5,232.44 34,914.9K
14:24 5,232.36 5,234.61 5,232.30 5,234.33 36,762.8K
14:25 5,233.22 5,233.28 5,231.74 5,232.11 28,997.0K
14:26 5,230.59 5,230.59 5,227.34 5,229.62 378,508.0K
14:27 5,228.55 5,228.55 5,224.07 5,225.12 116,284.3K
14:28 5,225.36 5,226.00 5,223.22 5,223.44 108,810.3K
14:29 5,223.30 5,224.41 5,220.81 5,220.81 109,374.5K
14:30 5,220.33 5,220.56 5,218.32 5,219.64 179,563.6K
14:31 5,219.52 5,220.36 5,218.27 5,220.08 150,399.2K
14:32 5,221.01 5,223.13 5,221.01 5,222.79 98,888.2K
14:33 5,222.32 5,223.62 5,221.21 5,223.62 100,720.6K
14:34 5,224.33 5,225.18 5,224.04 5,224.92 91,634.8K
14:35 5,225.35 5,225.35 5,223.94 5,223.94 63,297.2K
14:36 5,223.55 5,223.64 5,222.08 5,223.62 62,722.6K
14:37 5,223.41 5,225.26 5,223.17 5,224.66 31,760.6K
14:38 5,225.02 5,225.02 5,223.41 5,224.19 28,706.8K
14:39 5,224.93 5,226.12 5,224.59 5,226.11 32,855.7K
14:40 5,225.60 5,226.31 5,224.70 5,225.26 22,190.6K
14:41 5,225.27 5,226.14 5,225.10 5,225.70 33,169.5K
14:42 5,225.94 5,225.94 5,222.76 5,223.44 87,461.2K
14:43 5,222.51 5,222.65 5,220.68 5,221.20 107,720.6K
14:44 5,222.49 5,225.10 5,222.48 5,224.51 37,557.5K
14:45 5,224.02 5,224.18 5,222.92 5,223.41 30,956.4K
14:46 5,222.97 5,222.97 5,217.07 5,217.20 216,202.7K
14:47 5,217.90 5,218.22 5,214.35 5,214.73 154,115.4K
14:48 5,214.49 5,214.75 5,213.82 5,213.88 82,036.2K
14:49 5,214.56 5,215.21 5,213.25 5,213.96 77,629.4K
14:50 5,213.22 5,213.93 5,212.11 5,213.93 153,935.7K
14:51 5,215.65 5,216.90 5,215.65 5,216.63 103,792.5K
14:52 5,218.10 5,218.44 5,216.63 5,216.63 61,959.6K
14:53 5,216.46 5,218.23 5,216.46 5,217.98 47,548.0K
14:54 5,217.28 5,217.51 5,216.74 5,217.46 59,009.7K
14:55 5,217.12 5,217.28 5,214.56 5,215.88 133,676.2K
14:56 5,216.63 5,217.71 5,216.20 5,216.20 98,440.6K
14:57 5,215.20 5,218.32 5,215.20 5,217.11 72,119.9K
14:58 5,217.14 5,217.71 5,216.41 5,217.71 27,110.0K
14:59 5,217.52 5,219.05 5,217.29 5,218.69 56,800.0K
15:00 5,218.70 5,219.05 5,216.83 5,216.83 62,579.5K
15:01 5,215.87 5,217.35 5,215.39 5,217.35 150,122.0K
15:02 5,217.34 5,222.98 5,217.34 5,222.98 104,932.2K
15:03 5,224.09 5,229.78 5,224.09 5,229.48 151,435.2K
15:04 5,232.57 5,237.38 5,232.57 5,236.16 275,966.0K
15:05 5,235.20 5,235.20 5,230.47 5,230.53 111,566.7K
15:06 5,229.71 5,232.98 5,228.61 5,232.98 115,955.9K
15:07 5,233.92 5,234.32 5,232.05 5,233.53 58,505.4K
15:08 5,232.68 5,232.68 5,230.94 5,232.58 62,868.7K
15:09 5,232.25 5,237.10 5,232.25 5,236.65 70,015.1K
15:10 5,237.33 5,237.33 5,234.11 5,234.11 59,106.2K
15:11 5,232.83 5,233.76 5,230.99 5,230.99 79,197.9K
15:12 5,230.33 5,231.36 5,230.33 5,231.17 45,243.2K
15:13 5,231.90 5,232.15 5,231.72 5,231.84 12,821.1K
15:14 5,230.95 5,231.39 5,230.46 5,231.21 23,595.5K
15:15 5,231.55 5,231.55 5,228.98 5,229.39 25,557.6K
15:16 5,228.71 5,228.90 5,227.07 5,228.80 30,252.9K
15:17 5,228.86 5,228.98 5,228.29 5,228.53 18,775.5K
15:18 5,229.19 5,229.93 5,228.21 5,229.80 28,883.6K
15:19 5,230.49 5,232.46 5,230.33 5,232.46 51,273.0K
15:20 5,232.44 5,232.74 5,230.36 5,230.36 33,350.3K
15:21 5,230.16 5,230.16 5,228.07 5,228.07 20,527.4K
15:22 5,227.11 5,227.11 5,225.68 5,225.68 22,481.2K
15:23 5,225.57 5,228.07 5,225.40 5,227.92 19,382.6K
15:24 5,227.76 5,228.10 5,224.79 5,224.79 45,023.4K
15:25 5,225.02 5,225.19 5,224.40 5,225.13 54,613.4K
15:26 5,224.88 5,225.38 5,224.07 5,224.07 37,851.9K
15:27 5,224.04 5,224.04 5,222.69 5,223.69 64,945.9K
15:28 5,223.61 5,225.15 5,223.61 5,225.15 25,337.9K
15:29 5,225.51 5,226.13 5,225.40 5,225.60 28,434.5K
15:30 5,225.98 5,226.74 5,225.98 5,226.74 41,281.9K
15:31 5,227.19 5,229.67 5,227.19 5,229.67 35,927.0K
15:32 5,229.58 5,230.11 5,229.58 5,229.94 21,977.9K
15:33 5,231.02 5,233.39 5,231.02 5,233.32 98,019.0K
15:34 5,233.65 5,234.29 5,233.55 5,233.74 34,214.8K
15:35 5,234.56 5,234.56 5,233.77 5,234.05 41,028.2K
15:36 5,234.22 5,234.36 5,234.04 5,234.13 23,006.8K
15:37 5,234.67 5,238.35 5,234.46 5,238.27 87,833.1K
15:38 5,236.96 5,236.96 5,235.16 5,235.21 82,480.8K
15:39 5,235.07 5,235.07 5,233.26 5,234.29 52,706.9K
15:40 5,234.55 5,236.19 5,234.55 5,235.88 21,194.2K
15:41 5,235.61 5,236.51 5,235.17 5,235.97 31,782.9K
15:42 5,236.72 5,241.82 5,236.72 5,241.37 85,607.2K
15:43 5,240.73 5,240.73 5,239.44 5,239.44 48,649.7K
15:44 5,238.89 5,239.07 5,237.48 5,237.85 28,762.1K
15:45 5,237.84 5,238.25 5,237.74 5,237.81 27,892.3K
15:46 5,237.61 5,241.21 5,237.61 5,240.01 36,426.7K
15:47 5,240.05 5,240.05 5,236.93 5,236.93 47,301.6K
15:48 5,236.22 5,236.22 5,232.12 5,232.97 124,044.5K
15:49 5,231.43 5,231.43 5,230.08 5,230.08 32,535.4K
15:50 5,229.35 5,229.48 5,227.69 5,227.69 51,819.1K
15:51 5,227.74 5,227.74 5,226.57 5,226.69 39,329.7K
15:52 5,227.29 5,229.64 5,227.29 5,229.32 31,042.7K
15:53 5,228.76 5,231.21 5,228.76 5,230.81 23,462.7K
15:54 5,230.55 5,230.85 5,229.41 5,230.82 52,859.0K
15:55 5,230.79 5,230.79 5,229.25 5,229.31 11,933.9K
15:56 5,228.58 5,228.58 5,226.68 5,227.53 75,246.4K
15:57 5,227.45 5,227.66 5,225.27 5,225.52 35,337.4K
15:58 5,224.21 5,225.37 5,223.79 5,225.37 95,730.7K
15:59 5,225.17 5,226.19 5,225.17 5,225.85 23,585.5K
16:00 5,225.85 5,228.01 5,225.43 5,228.01 47,818.4K
16:01 5,228.33 5,228.74 5,228.02 5,228.50 22,407.3K
16:02 5,228.53 5,232.01 5,228.53 5,231.60 51,363.0K
16:03 5,231.29 5,231.76 5,229.92 5,230.02 15,291.0K
16:04 5,230.11 5,230.82 5,229.29 5,230.62 21,310.6K
16:05 5,230.74 5,230.76 5,230.20 5,230.74 19,545.5K
16:06 5,230.49 5,232.16 5,230.49 5,232.16 20,989.8K
16:07 5,232.03 5,233.45 5,232.03 5,233.11 24,618.5K
16:08 5,232.83 5,233.13 5,232.64 5,232.74 29,174.1K
16:09 5,232.55 5,233.53 5,232.55 5,233.27 21,840.7K
16:10 5,233.00 5,233.56 5,231.04 5,231.18 21,485.0K
16:11 5,231.17 5,231.63 5,229.90 5,230.12 20,508.1K
16:12 5,230.30 5,230.60 5,230.23 5,230.60 11,905.4K
16:13 5,230.55 5,230.96 5,230.52 5,230.55 9,029.7K
16:14 5,230.22 5,230.22 5,226.21 5,226.39 65,302.5K
16:15 5,226.58 5,227.02 5,226.34 5,226.68 19,756.5K
16:16 5,226.30 5,226.93 5,226.26 5,226.75 17,341.5K
16:17 5,226.90 5,226.90 5,226.11 5,226.34 11,253.1K
16:18 5,225.89 5,226.07 5,225.39 5,225.54 24,707.6K
16:19 5,225.33 5,228.53 5,225.33 5,227.76 25,883.5K
16:20 5,227.34 5,228.56 5,227.08 5,228.56 9,385.3K
16:21 5,229.02 5,229.13 5,228.78 5,229.11 16,016.9K
16:22 5,229.42 5,230.00 5,228.88 5,229.82 29,895.6K
16:23 5,229.33 5,230.15 5,228.92 5,230.06 25,934.4K
16:24 5,230.17 5,232.91 5,230.15 5,232.91 28,985.4K
16:25 5,233.02 5,235.19 5,233.02 5,235.19 48,717.4K
16:26 5,234.62 5,234.62 5,232.18 5,232.90 51,640.5K
16:27 5,232.51 5,233.19 5,232.51 5,233.02 19,648.5K
16:28 5,231.74 5,233.95 5,231.74 5,233.95 58,636.4K
16:29 5,233.95 5,238.03 5,233.95 5,238.03 52,578.0K
16:30 5,236.96 5,237.80 5,235.28 5,236.30 44,959.6K
16:31 5,235.18 5,235.43 5,234.37 5,234.88 22,735.0K
16:32 5,234.21 5,234.21 5,232.63 5,232.63 22,575.4K
16:33 5,232.39 5,233.87 5,232.39 5,233.66 22,384.9K
16:34 5,233.23 5,233.39 5,231.88 5,231.88 29,901.5K
16:35 5,231.82 5,231.82 5,230.58 5,231.81 36,697.1K
16:36 5,231.28 5,231.55 5,230.15 5,230.35 32,259.8K
16:37 5,231.15 5,232.52 5,231.05 5,231.15 31,154.5K
16:38 5,231.67 5,231.76 5,230.80 5,230.86 51,254.6K
16:39 5,230.43 5,230.63 5,229.38 5,229.38 53,402.2K
16:40 5,229.20 5,230.35 5,229.20 5,229.72 34,281.0K
16:41 5,228.84 5,228.96 5,228.21 5,228.35 17,032.0K
16:42 5,227.83 5,227.90 5,226.91 5,226.91 22,478.7K
16:43 5,226.74 5,227.51 5,226.74 5,227.49 14,482.3K
16:44 5,227.38 5,227.85 5,227.04 5,227.85 19,692.0K
16:45 5,227.21 5,227.81 5,227.12 5,227.81 45,900.8K
16:46 5,227.89 5,229.16 5,227.53 5,229.00 21,114.2K
16:47 5,230.00 5,230.12 5,228.95 5,228.95 27,802.6K
16:48 5,228.95 5,228.97 5,227.84 5,227.84 18,961.4K
16:49 5,227.77 5,227.97 5,227.36 5,227.45 23,959.6K
16:50 5,227.36 5,228.78 5,227.36 5,228.55 35,987.0K
16:51 5,228.49 5,228.81 5,228.16 5,228.80 20,851.0K
16:52 5,228.87 5,229.38 5,228.82 5,229.27 21,854.6K
16:53 5,229.32 5,229.34 5,227.64 5,227.64 33,845.9K
16:54 5,227.53 5,229.10 5,227.53 5,229.10 20,237.5K
16:55 5,228.78 5,228.78 5,225.30 5,225.30 34,834.6K
16:56 5,225.31 5,225.64 5,225.19 5,225.61 34,691.2K
16:57 5,225.39 5,225.39 5,224.87 5,225.03 13,474.1K
16:58 5,225.24 5,225.24 5,222.99 5,223.24 96,712.5K
16:59 5,223.01 5,223.01 5,221.83 5,221.83 33,973.2K
17:00 5,221.64 5,221.64 5,218.55 5,218.55 90,203.7K
17:01 5,220.08 5,224.51 5,220.08 5,224.25 57,500.7K
17:02 5,224.16 5,227.28 5,224.16 5,227.28 31,622.0K
17:03 5,226.81 5,229.09 5,226.47 5,229.09 41,804.2K
17:04 5,229.94 5,230.25 5,228.53 5,229.70 27,837.7K
17:05 5,229.94 5,232.29 5,229.94 5,232.29 37,063.8K
17:06 5,232.49 5,232.51 5,230.34 5,230.34 21,525.5K
17:07 5,230.24 5,230.30 5,229.91 5,230.12 23,740.7K
17:08 5,229.76 5,229.92 5,229.08 5,229.08 8,300.8K
17:09 5,228.97 5,229.81 5,225.26 5,225.64 49,602.2K
17:10 5,226.19 5,226.19 5,222.45 5,222.45 58,392.8K
17:11 5,222.83 5,225.22 5,222.54 5,224.87 31,989.8K
17:12 5,223.64 5,223.85 5,222.56 5,222.72 36,334.7K
17:13 5,222.88 5,222.88 5,219.48 5,219.66 66,858.3K
17:14 5,219.04 5,221.07 5,219.04 5,221.07 23,742.3K
17:15 5,220.77 5,220.77 5,216.99 5,217.44 79,560.0K
17:16 5,217.52 5,217.94 5,215.71 5,215.95 52,039.3K
17:17 5,216.00 5,216.40 5,214.25 5,215.06 95,291.0K
17:18 5,214.23 5,216.14 5,213.46 5,216.14 84,233.8K
17:19 5,215.28 5,215.28 5,214.18 5,214.85 51,643.8K
17:20 5,213.86 5,213.86 5,212.34 5,212.84 70,113.3K
17:21 5,213.06 5,214.79 5,212.98 5,214.39 88,559.6K
17:22 5,214.78 5,218.27 5,214.78 5,218.18 100,278.6K
17:23 5,217.76 5,221.70 5,217.76 5,221.70 128,884.5K
17:24 5,220.88 5,221.45 5,219.39 5,221.18 56,016.0K
17:25 5,220.98 5,221.30 5,220.15 5,221.00 39,921.9K
17:26 5,220.75 5,224.37 5,220.75 5,224.16 85,711.4K
17:27 5,223.70 5,223.78 5,222.85 5,223.75 50,396.5K
17:28 5,223.94 5,224.07 5,223.23 5,223.50 23,186.6K
17:29 5,223.58 5,223.58 5,221.84 5,221.84 30,473.8K
17:30 5,223.29 5,228.22 5,223.24 5,228.22 112,609.5K
17:31 5,228.56 5,228.99 5,227.85 5,227.92 114,415.7K
17:32 5,227.97 5,229.18 5,226.87 5,229.18 68,201.0K
17:33 5,229.61 5,229.61 5,228.74 5,229.03 21,443.9K
17:34 5,229.04 5,229.75 5,228.38 5,228.81 61,057.9K
17:35 5,229.84 5,232.80 5,229.71 5,232.80 49,715.0K
17:36 5,232.11 5,232.80 5,231.94 5,232.15 27,638.2K
17:37 5,232.24 5,232.24 5,230.17 5,230.17 36,591.2K
17:38 5,229.61 5,229.83 5,228.33 5,228.96 65,532.2K
17:39 5,229.33 5,229.42 5,228.36 5,228.74 27,422.5K
17:40 5,227.07 5,228.39 5,226.74 5,228.21 47,287.1K
17:41 5,228.20 5,231.54 5,228.20 5,231.38 28,909.5K
17:42 5,231.40 5,231.78 5,230.33 5,230.41 45,748.7K
17:43 5,230.93 5,230.98 5,228.31 5,228.31 27,495.8K
17:44 5,228.18 5,228.96 5,228.00 5,228.83 25,683.6K
17:45 5,228.89 5,228.89 5,228.35 5,228.70 17,285.7K
17:46 5,228.72 5,229.11 5,228.66 5,228.95 28,624.2K
17:47 5,229.09 5,229.34 5,228.91 5,228.91 19,370.6K
17:48 5,228.50 5,230.24 5,228.00 5,230.20 61,492.4K
17:49 5,231.30 5,231.39 5,229.81 5,229.90 28,945.7K
17:50 5,229.75 5,229.81 5,228.74 5,228.74 24,446.4K
17:51 5,228.71 5,228.71 5,226.99 5,227.44 27,936.7K
17:52 5,227.67 5,228.05 5,227.27 5,228.05 16,984.2K
17:53 5,228.13 5,229.11 5,228.13 5,228.86 13,437.3K
17:54 5,228.89 5,229.74 5,228.88 5,229.48 19,296.5K
17:55 5,229.48 5,229.48 5,226.09 5,226.09 43,070.4K
17:56 5,226.18 5,226.21 5,224.78 5,224.78 26,872.7K
17:57 5,224.30 5,224.57 5,223.51 5,223.51 30,484.6K
17:58 5,223.48 5,223.48 5,222.05 5,222.05 25,533.0K
17:59 5,219.95 5,220.69 5,219.92 5,220.50 52,295.2K
18:00 5,220.89 5,224.27 5,220.89 5,222.90 41,164.4K
18:01 5,223.26 5,224.44 5,223.02 5,224.44 12,540.1K
18:02 5,224.07 5,225.07 5,222.60 5,223.21 36,533.1K
18:03 5,222.78 5,222.78 5,221.27 5,221.44 28,104.8K
18:04 5,221.76 5,222.89 5,221.76 5,222.88 20,493.6K
18:05 5,222.71 5,224.43 5,222.57 5,224.43 21,140.9K
18:06 5,223.99 5,227.36 5,223.58 5,226.74 52,466.9K
18:07 5,226.76 5,229.40 5,226.76 5,229.39 47,370.9K
18:08 5,229.22 5,229.59 5,228.46 5,228.46 28,844.6K
18:09 5,227.47 5,227.47 5,225.46 5,225.46 11,461.7K
18:10 5,225.09 5,226.52 5,224.91 5,225.15 35,358.5K
18:11 5,224.62 5,224.62 5,220.87 5,220.87 61,447.8K
18:12 5,220.72 5,220.81 5,218.56 5,219.43 75,147.6K
18:13 5,219.04 5,219.04 5,216.34 5,218.90 117,032.3K
18:14 5,218.55 5,218.59 5,216.43 5,216.72 75,423.0K
18:15 5,216.95 5,219.19 5,216.76 5,218.95 33,361.8K
18:16 5,219.22 5,219.50 5,218.67 5,218.86 62,105.3K
18:17 5,218.94 5,219.82 5,218.93 5,219.70 20,379.7K
18:18 5,219.87 5,220.46 5,219.69 5,219.97 42,398.8K
18:19 5,219.08 5,220.91 5,219.08 5,220.72 37,012.9K
18:20 5,220.37 5,220.50 5,218.97 5,218.97 38,597.7K
18:21 5,218.77 5,218.87 5,216.75 5,216.97 66,166.2K
18:22 5,216.12 5,216.73 5,214.32 5,214.32 220,674.2K
18:23 5,214.60 5,214.65 5,213.34 5,213.84 102,894.4K
18:24 5,213.59 5,214.19 5,213.08 5,213.82 64,864.1K
18:25 5,212.89 5,212.89 5,208.37 5,208.37 137,659.9K
18:26 5,208.42 5,208.86 5,208.33 5,208.70 85,450.5K
18:27 5,208.59 5,209.01 5,208.22 5,208.36 109,405.8K
18:28 5,208.07 5,208.81 5,207.39 5,207.81 59,692.0K
18:29 5,207.84 5,210.22 5,207.84 5,209.24 72,829.6K
18:30 5,210.00 5,213.50 5,210.00 5,211.39 94,773.5K
18:31 5,212.05 5,212.05 5,210.30 5,210.42 24,970.0K
18:32 5,210.92 5,211.18 5,207.12 5,207.73 100,521.6K
18:33 5,207.89 5,207.89 5,206.35 5,206.50 55,525.0K
18:34 5,206.86 5,207.05 5,205.78 5,205.78 44,287.8K
18:35 5,205.05 5,205.16 5,204.17 5,204.17 40,233.6K
18:36 5,203.34 5,203.91 5,201.39 5,201.39 149,356.0K
18:37 5,201.75 5,201.95 5,200.20 5,200.37 135,698.5K
18:38 5,199.83 5,199.83 5,197.92 5,198.57 104,146.4K
18:39 5,197.67 5,198.58 5,197.10 5,198.58 114,329.8K
18:40 5,197.72 5,197.72 5,197.72 5,197.72 1,172.2K
18:51 5,199.55 5,199.55 5,199.55 5,199.55 85,913.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible