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 5,310.70 5,334.69 5,310.70 5,332.13 31,277.1K
09:51 5,332.02 5,332.02 5,327.58 5,327.58 62,952.2K
09:52 5,327.85 5,327.85 5,326.43 5,326.43 52,324.2K
09:53 5,326.53 5,328.86 5,326.53 5,328.86 42,366.7K
09:54 5,328.91 5,329.05 5,327.22 5,327.22 28,991.4K
09:55 5,326.89 5,327.14 5,324.53 5,327.14 165,095.5K
09:56 5,327.13 5,327.13 5,325.71 5,325.71 57,241.6K
09:57 5,325.66 5,326.48 5,325.62 5,325.67 48,405.3K
09:58 5,325.89 5,326.76 5,325.43 5,326.57 24,128.4K
09:59 5,327.03 5,328.70 5,327.03 5,327.53 26,950.4K
10:00 5,328.43 5,328.56 5,322.56 5,322.58 85,663.3K
10:01 5,322.85 5,326.02 5,322.55 5,325.89 58,131.8K
10:02 5,325.92 5,327.34 5,325.92 5,326.98 56,277.4K
10:03 5,326.98 5,333.83 5,326.98 5,333.83 102,576.4K
10:04 5,334.11 5,338.54 5,334.11 5,338.27 112,899.1K
10:05 5,339.00 5,341.32 5,338.81 5,340.34 122,728.7K
10:06 5,342.45 5,348.36 5,342.43 5,348.34 333,498.6K
10:07 5,348.45 5,349.59 5,346.47 5,347.29 148,418.9K
10:08 5,346.99 5,350.00 5,346.99 5,349.77 114,642.8K
10:09 5,350.59 5,356.42 5,350.39 5,355.09 300,462.2K
10:10 5,355.35 5,355.35 5,351.97 5,352.48 130,569.0K
10:11 5,352.36 5,353.15 5,350.05 5,351.57 119,086.7K
10:12 5,351.55 5,351.55 5,350.33 5,351.08 146,630.7K
10:13 5,351.19 5,354.71 5,351.19 5,354.71 194,806.8K
10:14 5,354.54 5,355.35 5,352.61 5,352.69 172,990.4K
10:15 5,352.64 5,355.00 5,352.16 5,355.00 75,551.8K
10:16 5,354.85 5,356.21 5,354.85 5,356.21 115,129.6K
10:17 5,356.15 5,356.17 5,354.28 5,355.58 149,172.2K
10:18 5,355.67 5,357.95 5,355.15 5,357.95 205,795.2K
10:19 5,358.43 5,358.89 5,357.34 5,358.89 172,535.2K
10:20 5,358.19 5,360.38 5,358.19 5,359.77 159,248.3K
10:21 5,359.91 5,359.91 5,354.96 5,354.96 163,991.4K
10:22 5,355.29 5,356.51 5,354.05 5,355.99 96,769.8K
10:23 5,355.79 5,355.97 5,354.16 5,355.43 103,461.3K
10:24 5,355.58 5,356.56 5,354.43 5,356.56 64,780.3K
10:25 5,356.03 5,364.09 5,354.94 5,364.09 351,766.6K
10:26 5,363.91 5,366.67 5,363.91 5,364.71 195,290.9K
10:27 5,365.00 5,366.73 5,364.35 5,366.69 163,446.1K
10:28 5,366.71 5,372.16 5,366.71 5,372.16 261,424.5K
10:29 5,371.10 5,371.99 5,369.61 5,370.85 242,904.8K
10:30 5,370.39 5,370.39 5,366.35 5,366.35 214,367.4K
10:31 5,367.08 5,368.05 5,366.79 5,366.92 84,848.8K
10:32 5,367.06 5,367.06 5,364.20 5,364.49 130,655.1K
10:33 5,364.64 5,364.64 5,362.84 5,362.97 133,929.1K
10:34 5,363.00 5,363.51 5,362.44 5,362.88 58,669.3K
10:35 5,363.41 5,367.13 5,363.41 5,366.86 100,488.3K
10:36 5,366.47 5,367.56 5,366.39 5,366.69 123,109.6K
10:37 5,366.92 5,366.92 5,364.69 5,364.69 140,545.6K
10:38 5,363.80 5,364.77 5,363.28 5,364.77 150,193.7K
10:39 5,364.23 5,365.50 5,364.21 5,365.50 69,520.9K
10:40 5,366.80 5,369.98 5,366.80 5,369.91 186,894.4K
10:41 5,370.18 5,374.82 5,370.18 5,374.82 158,612.0K
10:42 5,374.60 5,378.01 5,374.60 5,378.01 224,485.6K
10:43 5,378.42 5,378.61 5,376.24 5,376.24 266,366.3K
10:44 5,376.52 5,376.52 5,374.16 5,375.23 133,586.9K
10:45 5,374.06 5,375.24 5,371.28 5,371.28 243,727.4K
10:46 5,371.25 5,374.19 5,371.25 5,374.19 122,597.1K
10:47 5,374.37 5,374.87 5,374.21 5,374.31 144,701.6K
10:48 5,374.61 5,374.61 5,371.32 5,371.61 170,714.3K
10:49 5,371.13 5,371.73 5,369.30 5,369.46 181,885.1K
10:50 5,371.24 5,371.24 5,366.38 5,366.57 159,719.6K
10:51 5,366.03 5,367.00 5,364.34 5,367.00 181,004.7K
10:52 5,366.87 5,368.33 5,366.87 5,368.33 58,862.9K
10:53 5,367.99 5,371.62 5,367.99 5,371.62 97,629.6K
10:54 5,370.97 5,371.75 5,370.86 5,371.16 73,423.4K
10:55 5,371.16 5,372.36 5,371.12 5,371.83 82,426.6K
10:56 5,371.80 5,371.80 5,370.17 5,371.12 96,679.6K
10:57 5,370.84 5,371.46 5,369.71 5,369.85 97,053.9K
10:58 5,369.85 5,369.86 5,367.46 5,367.46 203,876.5K
10:59 5,366.89 5,368.34 5,366.57 5,368.24 59,346.2K
11:00 5,369.17 5,373.47 5,369.17 5,373.20 98,102.1K
11:01 5,373.97 5,377.54 5,373.97 5,377.23 92,297.3K
11:02 5,377.76 5,379.01 5,377.76 5,378.79 105,499.6K
11:03 5,377.61 5,378.43 5,376.97 5,377.30 90,624.3K
11:04 5,377.40 5,378.72 5,377.32 5,378.72 53,783.0K
11:05 5,379.38 5,380.63 5,379.38 5,380.33 169,760.2K
11:06 5,379.99 5,380.76 5,379.62 5,379.98 102,359.8K
11:07 5,380.25 5,380.25 5,377.19 5,378.03 124,335.3K
11:08 5,378.46 5,380.50 5,378.46 5,379.26 89,014.2K
11:09 5,380.03 5,380.03 5,377.49 5,378.41 102,554.5K
11:10 5,377.62 5,379.87 5,377.39 5,379.87 92,908.5K
11:11 5,381.03 5,381.51 5,378.41 5,378.41 75,057.4K
11:12 5,379.06 5,381.26 5,379.06 5,381.26 136,575.2K
11:13 5,381.68 5,381.85 5,381.20 5,381.20 149,625.6K
11:14 5,381.07 5,381.89 5,379.03 5,379.03 61,553.8K
11:15 5,379.79 5,381.43 5,379.79 5,380.90 57,437.8K
11:16 5,381.11 5,381.11 5,378.02 5,378.02 121,059.1K
11:17 5,377.92 5,377.92 5,375.88 5,376.35 63,550.0K
11:18 5,376.24 5,376.24 5,372.19 5,372.19 112,295.6K
11:19 5,372.18 5,372.18 5,370.01 5,370.01 50,665.7K
11:20 5,369.34 5,371.58 5,368.82 5,371.33 105,764.7K
11:21 5,371.43 5,371.92 5,370.93 5,371.39 51,410.6K
11:22 5,370.90 5,372.01 5,370.90 5,372.01 32,532.9K
11:23 5,371.74 5,371.74 5,370.55 5,370.63 56,000.0K
11:24 5,370.58 5,371.58 5,370.14 5,370.14 53,400.2K
11:25 5,370.44 5,370.44 5,367.25 5,367.42 100,651.8K
11:26 5,367.38 5,367.93 5,365.43 5,365.43 109,937.4K
11:27 5,365.19 5,365.81 5,364.84 5,365.00 94,366.5K
11:28 5,365.18 5,365.24 5,364.65 5,364.65 47,446.1K
11:29 5,364.65 5,364.65 5,362.50 5,362.55 154,456.4K
11:30 5,362.59 5,363.50 5,362.30 5,362.30 63,974.2K
11:31 5,362.50 5,364.72 5,362.50 5,364.54 51,751.7K
11:32 5,364.86 5,367.37 5,364.86 5,366.39 82,061.1K
11:33 5,367.63 5,369.17 5,367.33 5,369.01 44,602.2K
11:34 5,368.66 5,370.67 5,368.54 5,370.67 104,570.0K
11:35 5,370.80 5,371.80 5,369.57 5,369.57 80,410.9K
11:36 5,369.79 5,369.95 5,369.66 5,369.86 16,122.7K
11:37 5,370.02 5,372.36 5,370.02 5,372.36 51,086.5K
11:38 5,372.16 5,372.88 5,371.72 5,372.73 25,168.0K
11:39 5,373.26 5,374.28 5,373.26 5,373.34 22,323.8K
11:40 5,373.17 5,373.17 5,372.60 5,372.91 16,244.0K
11:41 5,373.06 5,373.06 5,369.80 5,370.08 59,460.5K
11:42 5,370.47 5,371.90 5,370.36 5,370.36 22,101.7K
11:43 5,368.84 5,369.10 5,368.19 5,369.10 33,331.9K
11:44 5,369.74 5,369.74 5,367.68 5,367.68 35,179.1K
11:45 5,367.95 5,369.35 5,367.95 5,369.27 17,795.6K
11:46 5,369.09 5,371.66 5,369.09 5,370.12 22,333.7K
11:47 5,369.95 5,369.96 5,368.09 5,368.43 28,303.8K
11:48 5,368.95 5,368.95 5,368.63 5,368.77 18,116.3K
11:49 5,369.00 5,369.93 5,368.70 5,369.86 22,269.1K
11:50 5,369.94 5,373.94 5,369.70 5,373.19 102,717.9K
11:51 5,373.18 5,374.10 5,371.22 5,371.22 62,976.1K
11:52 5,371.38 5,371.38 5,364.20 5,364.54 234,200.3K
11:53 5,364.54 5,364.54 5,358.24 5,358.50 248,012.1K
11:54 5,358.74 5,359.31 5,355.07 5,355.27 252,302.1K
11:55 5,355.25 5,356.45 5,354.63 5,354.63 155,111.9K
11:56 5,354.82 5,358.55 5,354.82 5,358.19 56,527.1K
11:57 5,358.12 5,360.89 5,358.12 5,360.65 50,490.4K
11:58 5,360.53 5,361.35 5,359.71 5,360.75 75,494.7K
11:59 5,360.50 5,362.40 5,360.50 5,362.28 43,697.7K
12:00 5,361.75 5,365.51 5,361.75 5,365.51 68,140.6K
12:01 5,365.15 5,367.16 5,364.13 5,364.13 96,591.8K
12:02 5,363.64 5,363.64 5,361.49 5,361.49 48,454.5K
12:03 5,361.00 5,362.28 5,361.00 5,362.23 42,681.8K
12:04 5,362.29 5,363.65 5,362.29 5,362.97 41,583.8K
12:05 5,362.92 5,364.60 5,362.62 5,363.07 26,622.9K
12:06 5,362.97 5,368.10 5,362.97 5,367.92 139,884.6K
12:07 5,367.87 5,369.51 5,367.87 5,369.51 33,111.4K
12:08 5,369.32 5,370.69 5,368.93 5,370.69 56,015.0K
12:09 5,371.40 5,374.28 5,370.93 5,374.28 156,576.1K
12:10 5,375.01 5,375.01 5,371.43 5,371.43 130,183.1K
12:11 5,371.79 5,371.99 5,369.62 5,369.82 45,921.9K
12:12 5,370.53 5,372.87 5,370.53 5,372.24 99,155.1K
12:13 5,372.35 5,373.18 5,371.62 5,372.49 51,102.4K
12:14 5,372.72 5,373.50 5,372.11 5,372.53 56,937.6K
12:15 5,372.45 5,372.45 5,370.77 5,371.65 60,255.7K
12:16 5,371.45 5,371.69 5,369.11 5,369.11 57,296.9K
12:17 5,369.38 5,373.01 5,369.38 5,372.92 54,786.9K
12:18 5,372.94 5,372.97 5,372.75 5,372.97 35,498.7K
12:19 5,373.45 5,373.82 5,373.25 5,373.69 48,685.8K
12:20 5,374.12 5,374.28 5,372.79 5,373.84 71,984.5K
12:21 5,374.14 5,377.42 5,374.14 5,377.22 95,319.8K
12:22 5,376.92 5,377.51 5,376.17 5,376.41 120,919.7K
12:23 5,376.14 5,377.68 5,376.14 5,376.92 107,858.9K
12:24 5,377.24 5,379.69 5,377.24 5,379.44 176,940.6K
12:25 5,379.24 5,379.24 5,378.03 5,378.03 59,599.5K
12:26 5,378.47 5,380.05 5,378.47 5,380.05 58,346.9K
12:27 5,380.16 5,384.60 5,380.13 5,384.07 273,813.3K
12:28 5,383.50 5,386.30 5,383.50 5,386.30 91,612.9K
12:29 5,386.66 5,386.87 5,385.81 5,385.83 150,257.4K
12:30 5,386.04 5,387.20 5,386.04 5,387.20 161,676.8K
12:31 5,386.58 5,389.36 5,386.58 5,389.35 269,949.5K
12:32 5,389.09 5,389.09 5,386.80 5,386.81 136,026.2K
12:33 5,387.08 5,388.69 5,387.08 5,388.58 106,183.8K
12:34 5,388.30 5,389.26 5,388.30 5,389.21 89,261.9K
12:35 5,389.11 5,389.93 5,388.50 5,388.81 65,362.9K
12:36 5,388.99 5,389.30 5,387.21 5,387.29 106,807.8K
12:37 5,387.14 5,387.81 5,386.73 5,387.17 89,874.2K
12:38 5,387.47 5,388.60 5,386.72 5,386.88 131,007.8K
12:39 5,386.91 5,387.28 5,386.49 5,386.92 107,519.0K
12:40 5,386.08 5,389.08 5,386.08 5,389.08 114,897.6K
12:41 5,389.38 5,393.08 5,389.38 5,390.99 110,269.7K
12:42 5,390.89 5,391.30 5,390.54 5,390.70 74,767.6K
12:43 5,390.89 5,391.19 5,389.68 5,390.91 93,535.8K
12:44 5,391.03 5,392.90 5,391.03 5,392.51 128,665.4K
12:45 5,393.08 5,394.43 5,392.96 5,393.54 142,745.4K
12:46 5,393.67 5,395.27 5,393.09 5,395.13 136,020.7K
12:47 5,394.91 5,394.91 5,392.75 5,393.16 291,920.4K
12:48 5,393.97 5,394.70 5,393.22 5,393.96 133,888.0K
12:49 5,393.98 5,396.56 5,393.98 5,395.20 160,213.2K
12:50 5,395.62 5,396.13 5,394.62 5,394.93 112,981.2K
12:51 5,394.90 5,394.90 5,393.80 5,394.19 193,995.9K
12:52 5,394.10 5,394.10 5,390.71 5,391.44 176,649.9K
12:53 5,391.45 5,392.42 5,390.90 5,391.46 138,767.0K
12:54 5,391.52 5,391.52 5,386.13 5,386.49 245,048.6K
12:55 5,386.51 5,388.88 5,386.51 5,388.88 117,794.0K
12:56 5,389.80 5,393.03 5,389.80 5,393.03 88,900.6K
12:57 5,393.90 5,393.90 5,389.82 5,389.85 95,055.7K
12:58 5,389.91 5,391.21 5,389.29 5,391.19 55,134.8K
12:59 5,392.01 5,392.01 5,390.74 5,390.95 32,716.1K
13:00 5,390.99 5,392.95 5,390.99 5,391.90 54,493.8K
13:01 5,391.39 5,392.84 5,390.84 5,390.84 114,382.2K
13:02 5,390.82 5,391.00 5,389.61 5,390.12 104,339.1K
13:03 5,389.81 5,389.81 5,384.72 5,384.98 108,473.9K
13:04 5,385.50 5,386.42 5,384.85 5,386.00 54,629.5K
13:05 5,385.94 5,385.94 5,383.34 5,384.61 118,600.5K
13:06 5,384.36 5,385.14 5,384.13 5,384.13 76,696.0K
13:07 5,384.35 5,384.35 5,382.78 5,383.60 196,287.0K
13:08 5,383.47 5,383.84 5,382.30 5,382.46 92,176.7K
13:09 5,382.68 5,382.68 5,380.80 5,380.80 142,283.8K
13:10 5,380.87 5,381.42 5,380.72 5,380.99 109,877.5K
13:11 5,380.86 5,380.86 5,379.97 5,380.42 87,491.7K
13:12 5,380.47 5,380.47 5,378.07 5,378.07 108,277.9K
13:13 5,378.35 5,378.35 5,376.34 5,376.57 82,365.3K
13:14 5,376.60 5,376.60 5,375.11 5,375.12 84,748.0K
13:15 5,375.19 5,377.38 5,375.19 5,377.38 100,722.9K
13:16 5,377.64 5,378.50 5,375.41 5,375.41 87,014.0K
13:17 5,374.98 5,374.98 5,373.63 5,373.63 124,666.9K
13:18 5,373.30 5,373.30 5,371.52 5,372.46 164,260.0K
13:19 5,372.38 5,373.44 5,372.38 5,372.52 91,306.8K
13:20 5,372.76 5,373.22 5,371.82 5,372.65 139,800.0K
13:21 5,372.96 5,375.25 5,372.89 5,374.82 77,490.0K
13:22 5,375.32 5,378.20 5,375.32 5,378.16 80,341.9K
13:23 5,377.91 5,380.57 5,377.91 5,380.57 53,611.8K
13:24 5,380.45 5,380.67 5,379.58 5,380.67 98,119.4K
13:25 5,380.80 5,380.80 5,379.13 5,379.54 42,429.5K
13:26 5,379.19 5,380.32 5,379.19 5,380.32 28,025.2K
13:27 5,380.94 5,381.34 5,379.96 5,380.37 62,921.9K
13:28 5,380.65 5,382.54 5,380.65 5,382.28 94,937.4K
13:29 5,382.32 5,383.31 5,382.11 5,383.09 57,155.1K
13:30 5,383.55 5,385.77 5,383.50 5,385.25 139,846.4K
13:31 5,385.31 5,385.87 5,384.97 5,385.16 52,490.3K
13:32 5,385.12 5,386.91 5,385.05 5,386.88 52,265.4K
13:33 5,386.88 5,388.16 5,386.88 5,388.16 129,169.7K
13:34 5,387.71 5,391.85 5,387.31 5,391.85 164,113.2K
13:35 5,392.29 5,395.13 5,392.29 5,395.13 212,935.3K
13:36 5,395.16 5,396.50 5,394.12 5,395.11 129,140.1K
13:37 5,395.14 5,395.39 5,393.93 5,395.06 105,503.4K
13:38 5,394.84 5,396.00 5,393.90 5,394.32 79,098.5K
13:39 5,394.49 5,397.56 5,394.49 5,397.11 68,507.8K
13:40 5,397.28 5,398.72 5,397.28 5,398.69 112,165.7K
13:41 5,399.35 5,399.67 5,397.04 5,397.09 140,434.3K
13:42 5,397.03 5,397.03 5,391.81 5,391.92 136,378.9K
13:43 5,391.87 5,391.87 5,385.55 5,386.38 245,943.7K
13:44 5,386.92 5,388.04 5,386.92 5,388.04 60,311.4K
13:45 5,387.97 5,391.66 5,387.97 5,391.66 169,383.1K
13:46 5,389.61 5,389.85 5,387.15 5,388.48 111,856.3K
13:47 5,388.39 5,391.41 5,388.12 5,391.09 107,155.4K
13:48 5,390.80 5,391.07 5,387.70 5,387.70 53,086.8K
13:49 5,387.18 5,387.18 5,383.76 5,384.10 122,944.5K
13:50 5,383.71 5,385.41 5,383.71 5,385.14 63,024.1K
13:51 5,384.62 5,387.59 5,384.20 5,386.72 71,924.1K
13:52 5,386.66 5,387.39 5,385.46 5,385.76 71,080.4K
13:53 5,385.38 5,385.95 5,384.71 5,385.93 50,317.7K
13:54 5,386.18 5,387.33 5,385.79 5,386.71 32,315.4K
13:55 5,386.58 5,386.89 5,386.19 5,386.89 35,709.4K
13:56 5,386.65 5,388.40 5,386.65 5,387.66 32,716.0K
13:57 5,387.79 5,390.57 5,387.78 5,390.53 92,164.4K
13:58 5,389.80 5,390.56 5,389.51 5,390.53 35,445.3K
13:59 5,391.17 5,391.55 5,389.76 5,390.16 71,077.5K
14:00 5,390.18 5,391.77 5,390.18 5,391.77 37,022.8K
14:01 5,391.76 5,392.97 5,391.76 5,392.63 38,826.9K
14:02 5,392.54 5,392.87 5,391.80 5,392.14 46,084.2K
14:03 5,392.06 5,392.29 5,391.81 5,392.12 36,841.2K
14:04 5,392.21 5,392.54 5,391.76 5,391.88 11,595.4K
14:05 5,392.22 5,392.22 5,390.02 5,391.53 54,603.5K
14:06 5,392.07 5,392.26 5,390.69 5,391.73 65,874.2K
14:07 5,392.34 5,395.06 5,392.34 5,394.49 146,733.3K
14:08 5,394.51 5,396.20 5,394.51 5,396.20 118,965.0K
14:09 5,396.23 5,396.78 5,395.51 5,396.04 44,017.6K
14:10 5,395.55 5,396.08 5,395.19 5,395.65 45,812.2K
14:11 5,395.04 5,396.10 5,394.51 5,396.10 53,439.6K
14:12 5,396.50 5,396.60 5,394.94 5,394.94 44,778.3K
14:13 5,394.97 5,399.30 5,394.97 5,399.30 155,627.1K
14:14 5,399.40 5,399.40 5,396.46 5,396.78 51,603.9K
14:15 5,396.73 5,402.94 5,396.73 5,402.94 215,667.3K
14:16 5,405.21 5,405.32 5,402.03 5,402.08 210,549.0K
14:17 5,401.95 5,402.38 5,400.78 5,401.26 74,805.8K
14:18 5,401.53 5,403.00 5,401.16 5,401.22 67,491.1K
14:19 5,400.70 5,400.70 5,398.59 5,398.93 214,116.9K
14:20 5,398.66 5,400.14 5,398.62 5,399.26 94,449.7K
14:21 5,399.39 5,401.02 5,398.60 5,399.08 101,710.2K
14:22 5,398.95 5,400.47 5,397.23 5,400.19 105,445.1K
14:23 5,400.59 5,401.41 5,400.10 5,401.41 64,005.9K
14:24 5,401.54 5,402.43 5,401.54 5,402.10 103,236.4K
14:25 5,402.27 5,402.55 5,399.91 5,399.91 117,836.9K
14:26 5,399.60 5,400.03 5,398.99 5,398.99 46,029.1K
14:27 5,399.06 5,400.43 5,399.06 5,399.86 67,834.1K
14:28 5,399.39 5,399.66 5,399.03 5,399.48 51,392.0K
14:29 5,399.35 5,399.35 5,396.68 5,396.68 49,714.4K
14:30 5,396.67 5,397.27 5,396.39 5,396.90 39,197.8K
14:31 5,397.17 5,397.50 5,393.31 5,393.55 113,550.4K
14:32 5,393.03 5,393.18 5,389.40 5,389.40 131,127.4K
14:33 5,389.08 5,389.69 5,388.93 5,389.50 62,259.6K
14:34 5,388.92 5,391.37 5,388.92 5,390.59 31,357.6K
14:35 5,389.99 5,390.51 5,389.95 5,390.00 21,684.5K
14:36 5,390.19 5,391.21 5,390.02 5,391.21 25,236.3K
14:37 5,391.24 5,391.52 5,390.45 5,391.15 37,409.6K
14:38 5,391.25 5,393.83 5,391.25 5,393.83 53,690.9K
14:39 5,393.92 5,395.62 5,393.92 5,395.36 35,857.1K
14:40 5,395.57 5,397.95 5,395.57 5,397.95 75,383.1K
14:41 5,397.76 5,398.65 5,395.18 5,395.73 43,729.0K
14:42 5,395.15 5,395.43 5,390.26 5,390.26 177,140.4K
14:43 5,389.83 5,390.09 5,386.27 5,386.69 159,228.8K
14:44 5,385.42 5,385.42 5,381.83 5,382.96 174,631.3K
14:45 5,382.07 5,383.46 5,381.92 5,383.01 46,813.6K
14:46 5,383.10 5,384.03 5,381.79 5,381.79 79,112.5K
14:47 5,382.11 5,382.11 5,380.82 5,381.48 48,998.6K
14:48 5,381.01 5,381.49 5,379.28 5,379.28 57,269.7K
14:49 5,377.13 5,377.32 5,375.01 5,375.12 224,414.9K
14:50 5,375.12 5,379.79 5,375.12 5,379.66 78,232.5K
14:51 5,379.73 5,381.55 5,379.73 5,381.46 33,513.8K
14:52 5,381.30 5,381.49 5,372.73 5,372.73 202,841.2K
14:53 5,371.54 5,371.92 5,369.42 5,370.05 203,584.0K
14:54 5,370.56 5,370.56 5,369.03 5,369.61 129,000.6K
14:55 5,369.14 5,372.08 5,367.94 5,371.11 176,986.2K
14:56 5,371.48 5,371.48 5,368.71 5,370.17 71,873.7K
14:57 5,370.26 5,370.26 5,366.87 5,367.49 100,038.2K
14:58 5,366.87 5,369.41 5,366.73 5,369.30 109,157.0K
14:59 5,369.15 5,374.13 5,368.92 5,373.96 90,554.3K
15:00 5,372.98 5,377.81 5,372.93 5,377.81 135,585.0K
15:01 5,377.45 5,378.22 5,375.91 5,376.30 119,244.6K
15:02 5,376.02 5,376.35 5,374.06 5,374.39 52,275.7K
15:03 5,374.26 5,378.69 5,373.82 5,378.69 95,732.8K
15:04 5,377.92 5,381.69 5,377.80 5,381.69 48,252.9K
15:05 5,381.97 5,382.00 5,379.98 5,381.69 50,671.8K
15:06 5,381.46 5,382.63 5,381.06 5,381.06 31,899.6K
15:07 5,381.36 5,382.61 5,381.36 5,381.65 51,011.2K
15:08 5,381.70 5,382.18 5,379.94 5,382.18 129,014.9K
15:09 5,382.11 5,383.42 5,381.55 5,383.29 60,959.5K
15:10 5,382.71 5,382.71 5,381.29 5,381.38 15,528.0K
15:11 5,380.81 5,380.81 5,379.19 5,379.25 36,266.7K
15:12 5,378.95 5,378.95 5,377.04 5,377.04 48,462.1K
15:13 5,377.08 5,379.67 5,377.08 5,379.67 40,757.0K
15:14 5,379.84 5,380.64 5,379.20 5,380.64 21,218.7K
15:15 5,380.54 5,387.48 5,380.54 5,387.48 88,746.5K
15:16 5,389.68 5,390.32 5,388.90 5,389.56 139,098.8K
15:17 5,389.41 5,390.46 5,389.41 5,389.93 51,387.8K
15:18 5,390.03 5,391.65 5,390.03 5,390.14 24,067.9K
15:19 5,390.51 5,391.66 5,390.51 5,391.62 68,576.9K
15:20 5,391.73 5,393.93 5,391.62 5,393.21 75,016.8K
15:21 5,393.74 5,402.00 5,393.74 5,401.48 327,963.6K
15:22 5,401.32 5,401.78 5,400.65 5,401.71 102,320.9K
15:23 5,401.70 5,404.64 5,401.70 5,404.55 195,517.2K
15:24 5,406.44 5,411.78 5,406.44 5,409.51 537,620.5K
15:25 5,410.06 5,415.08 5,410.06 5,415.08 212,616.8K
15:26 5,415.31 5,416.84 5,415.31 5,415.69 138,140.4K
15:27 5,414.44 5,417.03 5,413.54 5,417.03 295,078.0K
15:28 5,418.51 5,423.97 5,418.51 5,423.97 263,483.7K
15:29 5,424.35 5,426.89 5,424.35 5,425.29 195,149.6K
15:30 5,426.68 5,429.70 5,426.22 5,429.70 253,009.4K
15:31 5,429.78 5,429.78 5,425.75 5,425.75 153,515.1K
15:32 5,424.51 5,425.77 5,424.51 5,425.60 99,213.5K
15:33 5,426.02 5,426.43 5,425.45 5,425.45 121,866.3K
15:34 5,425.94 5,426.22 5,424.03 5,424.03 108,966.8K
15:35 5,424.33 5,426.63 5,424.15 5,426.63 121,391.3K
15:36 5,426.74 5,427.18 5,425.21 5,425.64 128,915.0K
15:37 5,424.46 5,428.67 5,424.46 5,428.03 208,099.6K
15:38 5,428.60 5,429.99 5,428.08 5,429.79 176,657.7K
15:39 5,432.21 5,439.62 5,432.21 5,438.77 232,900.7K
15:40 5,439.50 5,440.48 5,434.68 5,434.83 193,305.0K
15:41 5,433.87 5,437.18 5,433.60 5,437.18 148,010.4K
15:42 5,436.56 5,436.56 5,434.52 5,435.57 93,368.0K
15:43 5,435.71 5,437.51 5,435.71 5,436.68 96,301.6K
15:44 5,436.83 5,437.97 5,436.79 5,437.97 117,260.4K
15:45 5,438.14 5,440.16 5,438.14 5,440.00 131,104.1K
15:46 5,439.74 5,439.74 5,434.81 5,435.25 116,132.9K
15:47 5,435.10 5,435.10 5,431.39 5,431.39 124,222.2K
15:48 5,430.84 5,430.84 5,429.10 5,430.17 93,196.3K
15:49 5,430.70 5,430.70 5,428.96 5,429.85 77,344.1K
15:50 5,429.57 5,430.55 5,429.55 5,430.55 50,164.0K
15:51 5,430.51 5,431.49 5,430.47 5,431.22 51,970.2K
15:52 5,430.80 5,432.48 5,430.80 5,432.48 93,757.8K
15:53 5,432.00 5,432.13 5,430.76 5,431.32 47,049.8K
15:54 5,431.23 5,433.20 5,431.23 5,432.43 45,658.6K
15:55 5,432.24 5,432.69 5,431.94 5,431.94 40,291.8K
15:56 5,431.91 5,432.68 5,430.19 5,430.54 56,899.0K
15:57 5,430.19 5,431.41 5,430.02 5,431.41 60,245.1K
15:58 5,431.30 5,431.30 5,430.23 5,430.94 34,669.8K
15:59 5,431.11 5,433.00 5,430.48 5,432.98 51,338.2K
16:00 5,433.33 5,435.50 5,433.33 5,434.04 115,010.9K
16:01 5,435.18 5,436.61 5,434.39 5,434.51 134,151.4K
16:02 5,435.08 5,435.08 5,433.19 5,433.19 91,848.0K
16:03 5,432.92 5,433.44 5,429.88 5,429.99 134,413.5K
16:04 5,429.82 5,430.36 5,428.93 5,429.58 118,231.3K
16:05 5,429.72 5,434.88 5,429.72 5,434.88 94,709.7K
16:06 5,435.20 5,440.62 5,435.20 5,440.62 139,460.3K
16:07 5,443.01 5,443.50 5,441.75 5,443.24 191,638.6K
16:08 5,444.00 5,444.45 5,441.45 5,443.10 177,971.8K
16:09 5,443.03 5,444.03 5,441.78 5,444.03 83,829.6K
16:10 5,444.08 5,446.18 5,444.08 5,446.18 85,276.2K
16:11 5,444.96 5,445.94 5,444.92 5,445.24 170,427.2K
16:12 5,444.84 5,449.26 5,444.84 5,444.91 168,238.6K
16:13 5,445.15 5,445.61 5,443.74 5,443.74 81,573.7K
16:14 5,443.06 5,443.94 5,440.89 5,440.99 78,285.5K
16:15 5,440.67 5,443.17 5,440.67 5,442.53 90,761.5K
16:16 5,442.55 5,443.24 5,441.95 5,442.43 48,166.5K
16:17 5,442.56 5,443.36 5,440.21 5,440.21 93,819.7K
16:18 5,440.14 5,441.04 5,438.67 5,438.67 103,012.6K
16:19 5,438.83 5,438.83 5,436.00 5,436.19 122,689.4K
16:20 5,433.93 5,437.67 5,433.93 5,437.05 90,314.7K
16:21 5,437.03 5,437.03 5,436.11 5,436.48 46,207.0K
16:22 5,436.13 5,438.29 5,436.13 5,437.92 39,249.4K
16:23 5,437.48 5,437.48 5,435.45 5,435.45 23,417.2K
16:24 5,435.66 5,436.35 5,435.66 5,436.34 35,237.2K
16:25 5,435.97 5,438.75 5,435.93 5,438.75 52,805.6K
16:26 5,438.60 5,441.28 5,438.60 5,440.62 63,327.8K
16:27 5,440.36 5,442.02 5,440.36 5,442.02 49,000.0K
16:28 5,441.23 5,441.41 5,438.91 5,438.94 34,695.0K
16:29 5,439.46 5,439.97 5,438.99 5,439.05 26,640.5K
16:30 5,440.37 5,443.51 5,440.37 5,443.04 80,542.3K
16:31 5,443.08 5,445.53 5,443.08 5,445.53 63,614.6K
16:32 5,446.07 5,446.15 5,444.96 5,445.89 57,995.6K
16:33 5,445.59 5,446.60 5,445.22 5,445.34 66,495.3K
16:34 5,445.07 5,445.07 5,442.73 5,443.96 56,067.5K
16:35 5,443.98 5,445.08 5,443.98 5,444.81 45,528.3K
16:36 5,444.39 5,444.58 5,442.72 5,442.72 48,775.8K
16:37 5,442.97 5,444.82 5,442.67 5,444.82 66,495.8K
16:38 5,444.72 5,444.72 5,440.90 5,440.90 40,559.8K
16:39 5,440.36 5,440.36 5,437.73 5,438.06 82,563.6K
16:40 5,437.65 5,438.55 5,437.65 5,437.75 92,632.2K
16:41 5,437.89 5,438.08 5,437.13 5,437.81 35,381.0K
16:42 5,437.87 5,438.32 5,435.76 5,435.76 55,978.4K
16:43 5,435.01 5,435.01 5,433.73 5,434.26 98,004.3K
16:44 5,433.84 5,434.84 5,433.84 5,433.84 80,276.7K
16:45 5,433.57 5,436.46 5,433.57 5,436.03 95,336.3K
16:46 5,435.82 5,437.50 5,435.82 5,437.50 42,610.9K
16:47 5,438.02 5,439.89 5,437.89 5,439.89 60,936.5K
16:48 5,439.97 5,442.77 5,439.97 5,442.77 38,196.3K
16:49 5,442.73 5,442.73 5,439.71 5,439.71 48,412.4K
16:50 5,439.78 5,440.16 5,438.41 5,438.81 57,628.3K
16:51 5,438.18 5,440.51 5,438.18 5,440.04 55,611.9K
16:52 5,439.69 5,439.69 5,438.69 5,438.77 23,030.3K
16:53 5,439.07 5,441.75 5,439.07 5,441.56 63,847.8K
16:54 5,441.62 5,443.70 5,441.62 5,443.70 40,955.1K
16:55 5,443.45 5,444.20 5,442.78 5,443.34 56,119.4K
16:56 5,443.07 5,443.51 5,440.67 5,440.67 37,833.4K
16:57 5,440.32 5,441.70 5,440.22 5,440.86 51,928.2K
16:58 5,440.90 5,440.90 5,439.30 5,439.37 44,449.3K
16:59 5,439.72 5,440.07 5,438.96 5,439.25 38,998.1K
17:00 5,438.40 5,440.47 5,438.40 5,440.34 53,993.7K
17:01 5,440.19 5,440.59 5,438.72 5,438.99 136,756.7K
17:02 5,438.78 5,440.10 5,438.78 5,439.36 66,065.3K
17:03 5,439.17 5,439.17 5,433.63 5,433.83 171,008.7K
17:04 5,432.82 5,432.82 5,430.04 5,430.04 147,774.0K
17:05 5,430.35 5,430.35 5,428.38 5,429.57 120,624.4K
17:06 5,429.21 5,431.26 5,429.21 5,431.00 66,895.9K
17:07 5,430.83 5,433.56 5,430.83 5,432.36 50,734.7K
17:08 5,432.48 5,433.19 5,429.36 5,429.36 61,646.4K
17:09 5,429.49 5,429.71 5,429.15 5,429.53 35,450.9K
17:10 5,429.59 5,430.25 5,429.59 5,429.92 49,647.9K
17:11 5,430.69 5,432.82 5,430.69 5,432.68 28,976.2K
17:12 5,431.91 5,432.55 5,431.54 5,431.80 21,146.2K
17:13 5,431.59 5,431.59 5,429.11 5,429.11 67,397.9K
17:14 5,428.97 5,430.26 5,427.68 5,427.68 54,740.7K
17:15 5,427.76 5,429.29 5,427.14 5,429.29 53,820.6K
17:16 5,429.58 5,431.63 5,429.45 5,431.63 52,159.6K
17:17 5,431.39 5,432.47 5,430.65 5,430.83 48,582.5K
17:18 5,430.92 5,431.05 5,428.99 5,428.99 50,226.0K
17:19 5,428.84 5,429.33 5,426.97 5,427.12 83,099.4K
17:20 5,426.92 5,429.11 5,426.92 5,428.73 73,185.7K
17:21 5,428.73 5,429.66 5,428.30 5,428.30 64,455.1K
17:22 5,428.40 5,428.49 5,427.48 5,427.87 39,209.6K
17:23 5,427.82 5,429.61 5,426.51 5,429.51 84,058.0K
17:24 5,429.59 5,432.99 5,429.59 5,432.43 57,537.6K
17:25 5,432.58 5,433.62 5,431.75 5,433.62 37,414.6K
17:26 5,433.90 5,433.90 5,433.30 5,433.50 36,726.3K
17:27 5,434.05 5,434.96 5,433.54 5,434.96 50,140.9K
17:28 5,435.09 5,436.62 5,435.09 5,435.92 80,629.1K
17:29 5,435.64 5,436.76 5,435.64 5,436.32 37,020.3K
17:30 5,436.83 5,437.56 5,434.30 5,434.30 124,324.3K
17:31 5,434.19 5,435.01 5,433.29 5,433.29 39,135.4K
17:32 5,433.45 5,433.97 5,431.80 5,432.37 70,418.3K
17:33 5,433.36 5,435.78 5,433.36 5,435.78 30,249.5K
17:34 5,435.64 5,436.55 5,435.42 5,435.62 50,828.3K
17:35 5,435.26 5,437.12 5,435.14 5,435.14 37,299.4K
17:36 5,436.16 5,440.36 5,436.16 5,440.03 107,429.4K
17:37 5,439.22 5,440.55 5,438.45 5,440.11 53,538.0K
17:38 5,440.30 5,443.08 5,440.30 5,443.08 70,765.3K
17:39 5,442.84 5,444.67 5,442.84 5,444.35 63,798.1K
17:40 5,444.31 5,444.31 5,438.45 5,438.93 56,626.5K
17:41 5,438.46 5,438.80 5,437.93 5,438.67 67,464.8K
17:42 5,438.06 5,439.37 5,438.06 5,439.12 20,830.9K
17:43 5,439.33 5,440.94 5,439.33 5,440.09 42,055.6K
17:44 5,440.61 5,440.61 5,439.47 5,440.14 19,624.4K
17:45 5,440.07 5,441.16 5,439.64 5,440.87 9,620.6K
17:46 5,440.96 5,441.75 5,440.62 5,441.01 16,158.3K
17:47 5,441.16 5,441.51 5,440.73 5,440.89 17,310.4K
17:48 5,441.05 5,441.68 5,440.72 5,440.84 53,655.0K
17:49 5,440.63 5,441.71 5,440.63 5,441.40 13,115.0K
17:50 5,440.99 5,440.99 5,440.19 5,440.51 30,524.2K
17:51 5,440.40 5,440.44 5,439.79 5,440.44 27,766.8K
17:52 5,440.35 5,440.78 5,436.76 5,436.76 87,982.6K
17:53 5,436.04 5,436.04 5,432.82 5,435.09 72,445.4K
17:54 5,435.26 5,436.07 5,434.02 5,434.92 40,374.8K
17:55 5,435.23 5,438.22 5,435.23 5,437.29 54,534.8K
17:56 5,436.69 5,437.94 5,436.69 5,437.25 42,834.6K
17:57 5,436.02 5,437.37 5,435.81 5,436.58 38,524.1K
17:58 5,437.24 5,437.39 5,436.20 5,436.44 20,485.5K
17:59 5,436.52 5,436.52 5,435.75 5,435.89 21,033.1K
18:00 5,436.55 5,438.89 5,436.55 5,437.79 41,903.5K
18:01 5,438.02 5,438.15 5,437.68 5,437.89 10,011.6K
18:02 5,437.94 5,438.03 5,436.81 5,436.81 22,908.9K
18:03 5,436.76 5,436.76 5,435.43 5,435.98 30,839.1K
18:04 5,435.86 5,436.59 5,435.49 5,436.55 37,632.2K
18:05 5,436.60 5,437.45 5,436.26 5,436.99 20,951.4K
18:06 5,437.33 5,437.33 5,433.49 5,433.70 64,788.5K
18:07 5,433.49 5,435.31 5,433.17 5,435.15 49,410.5K
18:08 5,435.40 5,435.40 5,433.58 5,434.33 127,993.7K
18:09 5,434.29 5,434.29 5,432.74 5,433.99 36,405.9K
18:10 5,433.30 5,433.30 5,432.10 5,432.82 41,897.8K
18:11 5,432.75 5,435.11 5,432.75 5,433.46 66,413.0K
18:12 5,432.82 5,433.38 5,430.63 5,430.89 46,526.6K
18:13 5,431.79 5,432.86 5,431.29 5,432.71 64,645.5K
18:14 5,432.62 5,433.38 5,432.25 5,432.25 30,116.0K
18:15 5,432.55 5,433.56 5,432.55 5,433.10 30,958.4K
18:16 5,433.74 5,433.74 5,429.70 5,429.75 46,769.7K
18:17 5,428.96 5,428.96 5,422.81 5,424.73 200,722.7K
18:18 5,422.75 5,425.37 5,422.75 5,425.37 102,068.3K
18:19 5,425.25 5,425.25 5,423.20 5,423.53 84,855.5K
18:20 5,422.98 5,424.86 5,422.78 5,424.50 45,793.4K
18:21 5,424.65 5,424.87 5,421.72 5,421.72 113,745.0K
18:22 5,422.11 5,422.11 5,419.54 5,419.54 78,291.0K
18:23 5,419.56 5,419.56 5,416.43 5,417.13 162,375.6K
18:24 5,417.26 5,419.25 5,416.97 5,419.25 106,201.7K
18:25 5,419.32 5,420.10 5,418.81 5,420.10 69,991.4K
18:26 5,420.65 5,420.65 5,416.87 5,416.87 65,502.2K
18:27 5,416.31 5,416.31 5,412.47 5,412.97 186,216.8K
18:28 5,413.41 5,416.07 5,413.41 5,415.85 111,077.0K
18:29 5,415.61 5,416.64 5,415.61 5,416.63 57,446.4K
18:30 5,416.76 5,420.29 5,416.20 5,419.71 109,319.2K
18:31 5,419.61 5,419.61 5,417.89 5,418.58 63,785.0K
18:32 5,419.28 5,420.08 5,419.28 5,419.78 51,058.0K
18:33 5,420.15 5,421.71 5,419.94 5,421.71 28,738.1K
18:34 5,421.90 5,421.94 5,420.80 5,420.80 50,139.3K
18:35 5,420.43 5,421.59 5,419.98 5,419.98 39,395.8K
18:36 5,420.17 5,421.01 5,420.14 5,420.50 59,766.6K
18:37 5,420.56 5,421.83 5,419.96 5,421.49 98,252.5K
18:38 5,422.86 5,425.12 5,422.86 5,425.12 93,980.4K
18:39 5,424.78 5,427.37 5,424.78 5,426.98 157,944.8K
18:40 5,426.98 5,426.98 5,426.98 5,426.98 0.0K
18:51 5,420.02 5,420.02 5,420.02 5,420.02 107,138.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible