MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
5,004.68
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 5,266.11 5,266.25 5,264.56 5,265.48 34,467.3K
09:51 5,265.52 5,266.67 5,265.39 5,266.67 44,917.6K
09:52 5,266.77 5,267.39 5,266.01 5,266.03 29,177.9K
09:53 5,265.37 5,265.37 5,263.57 5,263.92 23,452.5K
09:54 5,263.82 5,264.64 5,263.54 5,264.52 16,319.3K
09:55 5,264.62 5,265.80 5,264.61 5,265.70 21,808.7K
09:56 5,266.50 5,267.47 5,266.50 5,267.30 25,845.6K
09:57 5,267.29 5,270.14 5,267.29 5,269.97 92,308.7K
09:58 5,270.05 5,271.62 5,269.31 5,271.62 49,288.6K
09:59 5,271.88 5,272.97 5,271.07 5,271.77 73,863.2K
10:00 5,272.23 5,272.45 5,271.68 5,272.45 68,197.4K
10:01 5,273.67 5,273.68 5,271.18 5,271.78 69,387.8K
10:02 5,270.96 5,271.84 5,268.79 5,271.61 82,567.0K
10:03 5,271.66 5,271.82 5,269.68 5,270.04 68,317.1K
10:04 5,269.69 5,270.04 5,265.07 5,265.07 94,215.0K
10:05 5,265.14 5,266.03 5,264.69 5,265.16 65,918.6K
10:06 5,266.77 5,268.74 5,266.77 5,267.16 37,562.1K
10:07 5,266.84 5,277.65 5,266.78 5,277.65 170,394.2K
10:08 5,280.38 5,288.39 5,280.38 5,288.39 500,586.8K
10:09 5,290.13 5,290.55 5,288.19 5,289.92 133,264.1K
10:10 5,290.66 5,292.15 5,287.88 5,287.88 190,092.1K
10:11 5,286.96 5,288.67 5,285.23 5,285.62 65,511.2K
10:12 5,285.31 5,286.12 5,282.48 5,282.48 65,781.5K
10:13 5,281.68 5,284.10 5,281.68 5,284.03 71,955.0K
10:14 5,283.64 5,284.05 5,282.21 5,283.41 28,398.0K
10:15 5,285.10 5,285.89 5,283.15 5,283.15 39,767.1K
10:16 5,283.17 5,283.52 5,281.41 5,281.41 61,725.7K
10:17 5,281.55 5,282.59 5,280.79 5,281.08 62,126.2K
10:18 5,280.86 5,281.95 5,280.48 5,280.92 48,383.1K
10:19 5,280.96 5,280.96 5,278.86 5,278.92 37,122.6K
10:20 5,279.11 5,280.57 5,276.73 5,276.93 64,879.7K
10:21 5,276.62 5,282.70 5,276.62 5,282.70 83,600.6K
10:22 5,282.34 5,282.34 5,278.27 5,278.27 33,472.5K
10:23 5,279.48 5,281.28 5,278.82 5,281.28 34,696.0K
10:24 5,282.04 5,282.04 5,279.44 5,279.44 60,553.0K
10:25 5,278.79 5,279.77 5,278.71 5,279.05 38,973.9K
10:26 5,278.90 5,279.23 5,278.28 5,278.71 25,622.7K
10:27 5,278.53 5,280.42 5,278.53 5,279.59 26,926.8K
10:28 5,279.61 5,279.61 5,278.40 5,279.15 19,404.3K
10:29 5,279.44 5,287.48 5,279.44 5,287.48 119,534.9K
10:30 5,287.79 5,295.29 5,287.79 5,295.01 195,367.1K
10:31 5,295.66 5,300.34 5,295.66 5,300.34 262,323.6K
10:32 5,299.35 5,300.01 5,297.67 5,299.51 133,356.0K
10:33 5,297.06 5,300.97 5,296.94 5,300.51 133,385.8K
10:34 5,300.17 5,300.63 5,299.37 5,300.63 140,051.2K
10:35 5,300.83 5,306.81 5,300.76 5,305.31 278,590.3K
10:36 5,303.65 5,305.87 5,303.61 5,303.61 90,033.2K
10:37 5,303.69 5,305.14 5,298.48 5,298.63 117,926.3K
10:38 5,299.30 5,301.73 5,299.30 5,301.51 60,086.5K
10:39 5,301.66 5,304.77 5,301.66 5,303.63 43,026.5K
10:40 5,302.38 5,302.82 5,300.86 5,301.64 57,081.0K
10:41 5,301.20 5,302.88 5,298.60 5,299.35 83,832.4K
10:42 5,298.65 5,300.49 5,298.65 5,300.49 47,518.0K
10:43 5,299.78 5,300.96 5,297.95 5,300.96 53,891.6K
10:44 5,302.84 5,307.80 5,302.84 5,307.80 135,833.2K
10:45 5,308.28 5,311.34 5,308.24 5,311.34 183,383.4K
10:46 5,311.18 5,311.22 5,309.21 5,309.21 121,843.7K
10:47 5,309.41 5,309.84 5,309.29 5,309.84 69,190.3K
10:48 5,309.97 5,310.75 5,309.56 5,309.56 152,850.7K
10:49 5,310.40 5,311.08 5,307.38 5,307.38 106,952.2K
10:50 5,306.96 5,307.14 5,302.86 5,302.86 95,762.8K
10:51 5,301.14 5,306.63 5,301.14 5,306.29 81,312.0K
10:52 5,305.44 5,305.66 5,302.91 5,302.99 62,764.1K
10:53 5,302.19 5,302.19 5,299.45 5,299.45 98,380.2K
10:54 5,299.24 5,300.47 5,299.15 5,299.26 58,558.4K
10:55 5,299.66 5,300.62 5,298.86 5,298.95 57,878.7K
10:56 5,299.66 5,299.71 5,294.73 5,294.77 73,136.8K
10:57 5,294.60 5,297.49 5,294.60 5,295.87 52,260.1K
10:58 5,295.19 5,296.23 5,294.86 5,295.94 51,151.9K
10:59 5,294.77 5,297.97 5,294.77 5,297.73 34,650.5K
11:00 5,298.35 5,302.89 5,298.35 5,302.79 50,527.0K
11:01 5,302.58 5,304.14 5,302.58 5,304.14 31,035.3K
11:02 5,304.00 5,305.02 5,303.73 5,303.85 32,970.7K
11:03 5,304.08 5,304.24 5,302.28 5,302.43 38,665.5K
11:04 5,303.12 5,303.57 5,302.51 5,303.02 27,870.5K
11:05 5,302.98 5,303.16 5,300.56 5,300.56 32,272.5K
11:06 5,300.46 5,300.46 5,297.52 5,297.71 55,659.6K
11:07 5,297.57 5,298.78 5,297.57 5,298.78 24,358.5K
11:08 5,299.15 5,299.37 5,297.39 5,297.43 22,503.5K
11:09 5,297.09 5,298.46 5,297.09 5,298.46 15,299.8K
11:10 5,298.35 5,299.71 5,298.35 5,299.66 19,979.5K
11:11 5,300.27 5,302.95 5,300.22 5,302.95 50,752.8K
11:12 5,301.30 5,301.43 5,299.96 5,299.96 22,239.4K
11:13 5,299.64 5,303.37 5,299.55 5,303.11 51,228.5K
11:14 5,304.25 5,304.25 5,302.40 5,302.40 55,913.6K
11:15 5,301.94 5,302.28 5,300.75 5,300.78 38,121.7K
11:16 5,300.77 5,301.82 5,300.50 5,301.02 27,009.7K
11:17 5,301.09 5,301.19 5,300.43 5,300.84 31,329.6K
11:18 5,299.41 5,300.42 5,299.16 5,300.35 13,655.4K
11:19 5,300.05 5,301.97 5,299.99 5,301.97 30,228.4K
11:20 5,302.19 5,303.26 5,302.04 5,302.40 29,335.3K
11:21 5,302.49 5,302.53 5,301.25 5,301.27 61,131.4K
11:22 5,300.25 5,301.16 5,300.25 5,301.16 95,977.2K
11:23 5,301.15 5,301.48 5,299.96 5,300.10 24,433.8K
11:24 5,301.12 5,301.46 5,300.65 5,301.30 23,220.9K
11:25 5,300.90 5,300.95 5,299.50 5,299.50 21,627.4K
11:26 5,299.89 5,300.06 5,293.91 5,293.91 77,308.4K
11:27 5,294.10 5,294.43 5,288.52 5,288.77 174,990.9K
11:28 5,287.75 5,288.71 5,287.69 5,288.71 82,384.3K
11:29 5,288.57 5,288.86 5,287.80 5,288.58 46,645.6K
11:30 5,288.26 5,289.93 5,287.90 5,289.93 38,360.7K
11:31 5,290.62 5,293.92 5,290.62 5,293.15 32,758.7K
11:32 5,294.03 5,294.23 5,291.23 5,291.36 27,652.4K
11:33 5,291.69 5,292.40 5,290.67 5,292.40 11,710.0K
11:34 5,292.19 5,293.65 5,292.12 5,292.86 16,425.9K
11:35 5,292.86 5,293.41 5,291.55 5,293.24 44,362.3K
11:36 5,293.11 5,298.18 5,293.11 5,298.14 45,304.3K
11:37 5,297.86 5,297.86 5,294.57 5,294.57 32,036.2K
11:38 5,293.69 5,295.91 5,293.69 5,295.56 15,614.2K
11:39 5,296.05 5,296.16 5,295.42 5,296.16 11,602.5K
11:40 5,295.33 5,295.33 5,293.70 5,293.83 24,939.8K
11:41 5,293.67 5,293.67 5,292.67 5,293.24 15,386.3K
11:42 5,293.27 5,293.93 5,292.77 5,292.99 15,376.2K
11:43 5,293.56 5,294.55 5,293.56 5,294.55 29,516.2K
11:44 5,294.75 5,295.32 5,294.23 5,295.32 31,906.6K
11:45 5,294.96 5,294.97 5,294.35 5,294.67 20,400.5K
11:46 5,294.60 5,295.34 5,294.60 5,294.99 12,137.0K
11:47 5,295.19 5,295.19 5,294.11 5,294.19 10,038.0K
11:48 5,294.56 5,294.56 5,292.51 5,292.69 22,159.6K
11:49 5,292.07 5,292.27 5,291.60 5,291.60 22,289.5K
11:50 5,291.62 5,291.62 5,290.73 5,290.82 11,658.8K
11:51 5,290.66 5,290.91 5,289.99 5,290.91 25,143.4K
11:52 5,290.70 5,291.49 5,290.57 5,291.48 15,537.9K
11:53 5,291.42 5,291.60 5,290.09 5,291.58 19,891.5K
11:54 5,292.43 5,294.11 5,292.43 5,293.40 19,930.0K
11:55 5,294.06 5,295.12 5,294.06 5,295.12 20,464.0K
11:56 5,295.20 5,295.20 5,292.66 5,292.66 32,346.1K
11:57 5,292.40 5,292.40 5,290.06 5,290.18 20,818.8K
11:58 5,290.05 5,290.61 5,288.10 5,288.10 33,716.5K
11:59 5,287.77 5,287.77 5,286.70 5,287.06 44,120.7K
12:00 5,287.46 5,289.16 5,287.46 5,289.16 18,926.2K
12:01 5,288.79 5,288.99 5,287.39 5,287.39 28,643.9K
12:02 5,287.29 5,289.49 5,287.29 5,289.48 27,275.4K
12:03 5,289.10 5,291.18 5,288.98 5,290.90 15,272.3K
12:04 5,290.76 5,291.78 5,290.69 5,291.19 29,418.5K
12:05 5,290.99 5,291.98 5,290.98 5,291.27 21,483.1K
12:06 5,290.68 5,291.79 5,290.68 5,291.63 18,955.9K
12:07 5,291.75 5,292.95 5,290.86 5,292.88 37,998.5K
12:08 5,293.30 5,294.66 5,293.30 5,294.52 73,811.0K
12:09 5,294.56 5,296.24 5,294.56 5,295.87 41,665.2K
12:10 5,294.90 5,295.73 5,294.90 5,295.07 33,733.6K
12:11 5,296.04 5,296.69 5,295.77 5,296.14 31,500.8K
12:12 5,296.05 5,296.17 5,292.73 5,293.26 54,255.6K
12:13 5,292.29 5,294.04 5,291.97 5,293.43 44,277.8K
12:14 5,292.85 5,294.39 5,292.85 5,293.59 39,621.6K
12:15 5,293.29 5,293.43 5,293.07 5,293.07 48,522.6K
12:16 5,292.79 5,294.76 5,292.79 5,293.18 40,988.7K
12:17 5,293.13 5,293.70 5,293.01 5,293.13 17,799.7K
12:18 5,293.22 5,293.22 5,290.86 5,291.79 30,242.8K
12:19 5,291.79 5,291.79 5,289.38 5,289.44 48,673.4K
12:20 5,289.64 5,290.24 5,289.39 5,289.84 27,052.3K
12:21 5,289.48 5,289.86 5,288.94 5,289.86 36,849.0K
12:22 5,289.43 5,289.55 5,288.91 5,289.01 55,762.3K
12:23 5,288.65 5,289.15 5,288.65 5,288.86 45,322.2K
12:24 5,288.95 5,288.95 5,287.59 5,287.59 42,895.7K
12:25 5,287.85 5,289.90 5,287.79 5,289.62 46,034.4K
12:26 5,289.81 5,290.19 5,288.87 5,288.87 29,810.2K
12:27 5,289.07 5,289.27 5,288.85 5,288.97 15,220.4K
12:28 5,288.86 5,289.10 5,287.67 5,287.67 36,070.6K
12:29 5,287.54 5,287.54 5,280.21 5,280.21 297,020.0K
12:30 5,281.77 5,281.77 5,279.86 5,279.86 121,080.1K
12:31 5,280.91 5,281.49 5,279.99 5,280.25 219,793.7K
12:32 5,280.52 5,283.16 5,280.40 5,283.16 65,110.7K
12:33 5,282.97 5,282.97 5,281.76 5,281.76 65,235.6K
12:34 5,281.38 5,282.40 5,281.12 5,281.60 22,524.0K
12:35 5,281.40 5,281.64 5,279.90 5,280.75 80,725.4K
12:36 5,280.98 5,282.83 5,280.96 5,281.75 39,772.8K
12:37 5,281.47 5,281.95 5,281.06 5,281.38 49,675.3K
12:38 5,281.30 5,283.08 5,281.22 5,282.38 26,945.2K
12:39 5,282.32 5,283.21 5,282.32 5,282.65 98,065.1K
12:40 5,283.67 5,285.86 5,283.67 5,285.86 64,608.1K
12:41 5,286.31 5,286.67 5,286.05 5,286.51 17,894.5K
12:42 5,287.08 5,287.86 5,286.57 5,287.86 65,630.8K
12:43 5,287.52 5,287.70 5,286.66 5,286.66 33,428.5K
12:44 5,286.72 5,287.21 5,286.35 5,286.65 65,052.7K
12:45 5,287.01 5,287.01 5,285.55 5,285.62 30,553.7K
12:46 5,285.98 5,286.05 5,284.88 5,284.92 13,684.0K
12:47 5,284.86 5,285.14 5,284.38 5,284.38 42,235.0K
12:48 5,284.36 5,288.82 5,284.36 5,288.82 66,610.9K
12:49 5,289.07 5,289.49 5,287.52 5,287.54 56,501.7K
12:50 5,287.05 5,287.05 5,283.94 5,284.46 62,515.8K
12:51 5,285.36 5,286.56 5,284.81 5,286.56 32,429.8K
12:52 5,287.11 5,288.07 5,286.96 5,288.07 43,134.9K
12:53 5,288.08 5,288.53 5,288.06 5,288.45 17,852.8K
12:54 5,288.51 5,288.51 5,288.06 5,288.31 20,079.1K
12:55 5,288.23 5,288.60 5,288.05 5,288.24 18,795.5K
12:56 5,288.33 5,288.51 5,287.09 5,287.09 15,008.9K
12:57 5,286.21 5,287.31 5,285.39 5,285.76 26,640.4K
12:58 5,285.79 5,287.25 5,285.44 5,287.25 34,496.5K
12:59 5,287.24 5,287.85 5,287.24 5,287.55 14,857.7K
13:00 5,287.51 5,290.52 5,287.32 5,290.37 46,901.3K
13:01 5,290.75 5,290.89 5,290.45 5,290.48 23,439.7K
13:02 5,290.62 5,290.62 5,289.66 5,290.51 43,955.5K
13:03 5,290.95 5,295.99 5,290.95 5,295.99 111,950.6K
13:04 5,296.06 5,297.04 5,296.05 5,297.04 79,869.6K
13:05 5,297.65 5,297.68 5,294.76 5,294.94 43,318.0K
13:06 5,294.34 5,296.26 5,294.34 5,294.34 37,412.0K
13:07 5,294.50 5,295.26 5,293.46 5,293.46 36,107.2K
13:08 5,293.51 5,295.79 5,293.51 5,295.79 47,004.5K
13:09 5,295.73 5,296.73 5,295.42 5,296.64 68,471.5K
13:10 5,297.42 5,297.71 5,296.92 5,297.35 76,712.3K
13:11 5,297.45 5,297.93 5,297.04 5,297.04 15,482.0K
13:12 5,296.74 5,296.79 5,295.98 5,296.79 24,234.3K
13:13 5,296.23 5,296.23 5,294.14 5,294.39 19,745.1K
13:14 5,294.59 5,295.46 5,294.17 5,294.17 32,375.8K
13:15 5,294.01 5,294.01 5,292.81 5,293.05 24,733.8K
13:16 5,293.17 5,295.58 5,292.74 5,295.58 32,380.5K
13:17 5,297.79 5,299.72 5,297.79 5,299.42 44,352.3K
13:18 5,299.42 5,304.32 5,299.42 5,304.32 114,283.3K
13:19 5,304.60 5,306.68 5,304.60 5,306.68 131,662.6K
13:20 5,307.43 5,309.13 5,306.77 5,308.91 107,171.2K
13:21 5,308.80 5,308.80 5,307.58 5,307.60 78,659.9K
13:22 5,306.77 5,306.77 5,304.85 5,304.85 43,005.2K
13:23 5,305.22 5,305.51 5,303.94 5,304.57 21,113.4K
13:24 5,305.18 5,305.18 5,304.64 5,304.67 19,203.5K
13:25 5,304.69 5,304.84 5,302.84 5,303.03 54,718.4K
13:26 5,302.71 5,302.94 5,301.23 5,301.35 34,526.2K
13:27 5,301.47 5,303.71 5,299.05 5,303.71 51,854.5K
13:28 5,304.14 5,304.44 5,303.19 5,303.63 35,564.5K
13:29 5,303.57 5,304.12 5,301.44 5,301.66 24,533.5K
13:30 5,301.69 5,304.11 5,301.69 5,303.53 19,879.9K
13:31 5,303.50 5,304.83 5,303.50 5,304.43 58,462.1K
13:32 5,304.09 5,304.81 5,304.09 5,304.81 49,769.3K
13:33 5,304.78 5,305.88 5,304.24 5,305.40 43,417.7K
13:34 5,305.39 5,307.76 5,305.23 5,307.76 62,720.5K
13:35 5,307.51 5,310.48 5,307.51 5,309.38 114,265.3K
13:36 5,309.98 5,309.98 5,307.18 5,307.18 70,298.3K
13:37 5,306.98 5,307.94 5,305.98 5,306.45 64,733.2K
13:38 5,306.54 5,309.52 5,306.54 5,309.52 45,032.4K
13:39 5,309.08 5,309.08 5,305.32 5,305.41 39,337.5K
13:40 5,305.28 5,307.59 5,304.92 5,307.59 42,544.6K
13:41 5,307.70 5,307.70 5,305.55 5,305.55 22,136.8K
13:42 5,305.64 5,305.64 5,303.49 5,303.49 33,978.8K
13:43 5,302.97 5,303.96 5,302.97 5,302.99 19,549.6K
13:44 5,302.95 5,303.25 5,302.14 5,302.67 29,375.0K
13:45 5,303.70 5,304.07 5,302.86 5,304.07 46,412.5K
13:46 5,304.87 5,305.07 5,304.00 5,304.00 34,989.6K
13:47 5,304.42 5,306.23 5,304.42 5,305.82 22,289.9K
13:48 5,305.60 5,306.66 5,305.60 5,306.07 14,720.8K
13:49 5,306.05 5,306.63 5,306.04 5,306.55 26,144.5K
13:50 5,306.86 5,306.86 5,302.41 5,302.41 46,635.6K
13:51 5,302.60 5,302.60 5,300.46 5,300.46 32,088.1K
13:52 5,301.52 5,303.55 5,301.42 5,302.80 43,050.9K
13:53 5,303.07 5,304.38 5,302.26 5,302.26 17,581.6K
13:54 5,302.61 5,303.26 5,302.59 5,303.15 13,104.0K
13:55 5,303.05 5,304.40 5,302.73 5,304.10 9,230.8K
13:56 5,304.72 5,305.86 5,304.69 5,305.69 17,859.7K
13:57 5,306.20 5,306.93 5,306.15 5,306.62 40,684.0K
13:58 5,306.87 5,309.35 5,306.87 5,309.17 40,177.2K
13:59 5,309.39 5,309.90 5,309.39 5,309.90 25,844.2K
14:00 5,309.47 5,309.57 5,308.86 5,308.93 25,978.8K
14:01 5,308.14 5,308.45 5,307.54 5,307.79 25,816.8K
14:02 5,307.86 5,308.23 5,307.76 5,307.97 9,884.8K
14:03 5,307.84 5,307.92 5,307.31 5,307.31 7,323.8K
14:04 5,307.42 5,309.16 5,306.95 5,309.16 74,805.9K
14:05 5,308.86 5,308.87 5,307.73 5,307.73 19,918.9K
14:06 5,309.21 5,312.72 5,309.21 5,312.72 51,852.2K
14:07 5,312.85 5,312.90 5,311.92 5,312.11 25,180.8K
14:08 5,312.09 5,312.09 5,309.53 5,309.53 43,306.1K
14:09 5,309.14 5,309.79 5,309.14 5,309.44 12,164.0K
14:10 5,309.55 5,309.80 5,308.58 5,308.72 11,958.2K
14:11 5,308.78 5,308.95 5,304.90 5,305.62 39,644.1K
14:12 5,304.63 5,304.72 5,303.70 5,304.29 45,649.8K
14:13 5,303.70 5,303.72 5,302.28 5,303.49 29,923.9K
14:14 5,303.53 5,303.56 5,301.41 5,301.41 39,384.1K
14:15 5,301.45 5,301.89 5,301.16 5,301.16 29,388.4K
14:16 5,300.80 5,301.61 5,300.80 5,301.36 22,860.1K
14:17 5,301.13 5,303.06 5,301.13 5,302.75 14,087.9K
14:18 5,303.02 5,303.51 5,301.10 5,301.10 14,016.8K
14:19 5,301.23 5,301.52 5,301.21 5,301.38 18,459.7K
14:20 5,301.47 5,302.54 5,301.47 5,302.48 17,373.6K
14:21 5,302.34 5,303.90 5,301.62 5,303.39 30,897.5K
14:22 5,303.56 5,305.75 5,303.56 5,304.21 20,553.7K
14:23 5,303.52 5,304.72 5,303.52 5,304.11 52,577.7K
14:24 5,303.58 5,304.56 5,303.58 5,304.28 20,304.7K
14:25 5,304.24 5,306.35 5,304.24 5,305.85 30,854.7K
14:26 5,305.80 5,306.08 5,304.89 5,305.49 33,105.1K
14:27 5,305.42 5,306.81 5,305.42 5,306.53 17,972.2K
14:28 5,306.35 5,306.76 5,304.92 5,305.45 24,540.8K
14:29 5,303.82 5,304.01 5,302.92 5,303.85 55,698.5K
14:30 5,303.92 5,304.67 5,303.92 5,304.67 19,613.6K
14:31 5,304.30 5,305.03 5,304.14 5,304.33 13,882.8K
14:32 5,304.85 5,304.85 5,301.35 5,301.35 55,610.1K
14:33 5,301.47 5,302.29 5,300.42 5,300.42 29,873.1K
14:34 5,300.72 5,300.72 5,299.69 5,300.02 18,083.1K
14:35 5,299.86 5,300.22 5,298.50 5,299.19 18,262.4K
14:36 5,299.43 5,299.43 5,295.73 5,296.14 57,186.4K
14:37 5,295.62 5,297.02 5,295.42 5,296.55 35,168.6K
14:38 5,296.67 5,296.67 5,295.60 5,296.15 67,097.0K
14:39 5,295.97 5,295.97 5,294.98 5,295.31 32,765.0K
14:40 5,295.64 5,295.64 5,295.00 5,295.00 14,738.1K
14:41 5,294.80 5,296.18 5,294.76 5,295.62 21,847.7K
14:42 5,295.06 5,295.06 5,294.08 5,294.64 25,568.6K
14:43 5,295.18 5,295.67 5,294.56 5,295.67 28,347.9K
14:44 5,295.52 5,295.56 5,294.31 5,294.78 37,371.8K
14:45 5,294.18 5,294.23 5,293.38 5,293.98 31,531.3K
14:46 5,293.91 5,295.08 5,293.91 5,294.97 13,408.8K
14:47 5,294.97 5,298.81 5,294.86 5,298.81 30,844.9K
14:48 5,298.72 5,300.45 5,298.72 5,300.42 32,588.4K
14:49 5,300.69 5,300.69 5,299.82 5,299.82 18,694.8K
14:50 5,300.11 5,300.19 5,299.54 5,299.54 17,591.5K
14:51 5,298.25 5,298.71 5,297.54 5,298.01 25,400.7K
14:52 5,295.91 5,299.24 5,295.57 5,299.24 24,434.2K
14:53 5,298.65 5,299.03 5,298.10 5,298.83 14,468.5K
14:54 5,299.12 5,302.57 5,299.06 5,302.42 43,117.4K
14:55 5,302.32 5,303.87 5,302.21 5,303.75 35,414.7K
14:56 5,303.25 5,305.18 5,303.20 5,304.43 30,082.0K
14:57 5,304.65 5,305.08 5,303.57 5,304.85 51,195.3K
14:58 5,304.73 5,304.76 5,303.64 5,303.82 23,424.8K
14:59 5,303.77 5,306.44 5,303.77 5,306.44 54,763.1K
15:00 5,306.36 5,307.01 5,306.33 5,306.96 60,141.4K
15:01 5,307.04 5,307.43 5,306.43 5,307.06 44,306.3K
15:02 5,306.55 5,306.75 5,304.17 5,304.17 35,711.8K
15:03 5,304.66 5,305.52 5,304.29 5,305.39 13,250.9K
15:04 5,305.41 5,306.53 5,305.21 5,306.53 30,679.5K
15:05 5,306.21 5,306.53 5,306.09 5,306.09 27,981.3K
15:06 5,305.77 5,305.77 5,304.97 5,305.62 19,157.3K
15:07 5,305.28 5,305.43 5,304.60 5,304.60 20,276.7K
15:08 5,304.52 5,304.52 5,302.98 5,304.39 28,513.6K
15:09 5,304.52 5,304.57 5,303.81 5,304.55 10,171.3K
15:10 5,304.53 5,304.90 5,304.32 5,304.32 8,494.5K
15:11 5,304.35 5,305.16 5,304.34 5,304.41 18,457.0K
15:12 5,304.26 5,305.25 5,304.26 5,305.19 21,677.9K
15:13 5,304.81 5,304.83 5,304.09 5,304.09 9,184.5K
15:14 5,304.71 5,304.85 5,304.23 5,304.85 13,048.7K
15:15 5,304.80 5,305.78 5,304.58 5,305.72 27,977.5K
15:16 5,306.42 5,310.13 5,306.42 5,309.72 85,565.9K
15:17 5,309.40 5,310.70 5,309.13 5,309.70 37,295.0K
15:18 5,309.74 5,310.07 5,308.80 5,308.83 48,367.7K
15:19 5,308.47 5,308.51 5,307.47 5,308.22 32,304.3K
15:20 5,308.40 5,309.16 5,307.62 5,307.62 21,269.4K
15:21 5,308.40 5,308.86 5,307.92 5,307.92 18,574.6K
15:22 5,308.12 5,308.50 5,306.87 5,306.87 36,135.4K
15:23 5,306.57 5,308.35 5,306.57 5,308.35 22,245.2K
15:24 5,308.00 5,308.40 5,307.96 5,308.33 37,072.4K
15:25 5,308.75 5,308.75 5,307.82 5,307.99 12,187.7K
15:26 5,308.52 5,310.17 5,308.28 5,310.17 29,342.3K
15:27 5,310.04 5,310.96 5,310.01 5,310.74 12,145.5K
15:28 5,310.71 5,311.16 5,310.32 5,310.97 14,208.5K
15:29 5,311.64 5,311.94 5,310.83 5,311.84 27,206.4K
15:30 5,311.48 5,316.53 5,311.41 5,316.19 164,751.9K
15:31 5,316.37 5,316.37 5,314.29 5,315.15 36,549.0K
15:32 5,315.23 5,316.60 5,315.23 5,316.16 44,926.2K
15:33 5,315.42 5,317.18 5,315.36 5,317.18 50,803.6K
15:34 5,318.05 5,318.21 5,315.21 5,315.21 70,444.5K
15:35 5,314.30 5,317.25 5,314.30 5,316.83 54,469.2K
15:36 5,317.01 5,319.36 5,316.41 5,319.36 87,235.5K
15:37 5,317.72 5,319.30 5,316.26 5,319.18 85,278.4K
15:38 5,319.26 5,321.59 5,319.26 5,321.52 101,957.8K
15:39 5,322.10 5,322.10 5,320.73 5,321.40 173,062.4K
15:40 5,321.46 5,321.77 5,319.84 5,319.84 98,126.8K
15:41 5,319.06 5,319.79 5,318.50 5,319.79 68,096.7K
15:42 5,319.88 5,320.52 5,319.78 5,320.52 36,238.6K
15:43 5,320.80 5,321.44 5,320.38 5,321.44 136,635.3K
15:44 5,321.48 5,322.36 5,320.96 5,322.17 79,536.5K
15:45 5,322.33 5,323.72 5,321.22 5,321.71 98,836.2K
15:46 5,322.03 5,323.17 5,322.03 5,323.07 44,641.9K
15:47 5,323.69 5,324.01 5,322.89 5,323.48 50,853.6K
15:48 5,323.67 5,324.31 5,323.21 5,323.40 37,435.2K
15:49 5,323.50 5,323.87 5,322.85 5,322.85 40,702.0K
15:50 5,323.61 5,323.61 5,322.19 5,322.81 49,227.0K
15:51 5,322.37 5,322.37 5,321.00 5,321.59 36,287.2K
15:52 5,322.06 5,322.06 5,318.03 5,318.33 113,453.4K
15:53 5,318.67 5,318.89 5,317.61 5,317.99 20,855.5K
15:54 5,316.93 5,318.60 5,316.93 5,318.29 22,068.9K
15:55 5,318.39 5,318.73 5,316.72 5,316.72 18,447.5K
15:56 5,317.24 5,318.29 5,317.02 5,317.40 20,701.3K
15:57 5,317.58 5,317.84 5,317.15 5,317.67 21,317.8K
15:58 5,318.33 5,319.60 5,318.10 5,319.60 71,160.3K
15:59 5,319.65 5,319.65 5,317.52 5,318.45 20,925.6K
16:00 5,318.48 5,320.46 5,318.48 5,320.46 39,510.1K
16:01 5,320.80 5,320.80 5,319.41 5,319.41 30,320.8K
16:02 5,319.32 5,319.41 5,318.74 5,319.08 14,140.7K
16:03 5,318.15 5,318.45 5,317.43 5,317.48 17,825.6K
16:04 5,316.17 5,317.21 5,316.08 5,316.08 25,122.8K
16:05 5,315.00 5,315.00 5,313.14 5,314.44 87,741.1K
16:06 5,314.56 5,315.48 5,313.47 5,313.47 31,499.7K
16:07 5,314.61 5,314.61 5,313.41 5,314.25 31,564.9K
16:08 5,314.17 5,314.95 5,313.67 5,314.89 29,309.4K
16:09 5,314.64 5,314.95 5,314.18 5,314.60 17,004.3K
16:10 5,316.31 5,317.97 5,316.31 5,317.97 29,403.1K
16:11 5,318.55 5,319.63 5,318.55 5,319.27 21,931.2K
16:12 5,319.74 5,321.29 5,319.73 5,320.87 42,896.5K
16:13 5,320.82 5,321.97 5,320.82 5,321.55 26,013.8K
16:14 5,320.79 5,320.79 5,319.79 5,320.65 25,569.8K
16:15 5,319.69 5,319.69 5,318.66 5,319.02 22,197.9K
16:16 5,318.89 5,319.43 5,318.63 5,319.19 14,593.0K
16:17 5,319.41 5,319.85 5,319.21 5,319.41 13,394.3K
16:18 5,319.61 5,320.60 5,319.47 5,320.20 50,973.4K
16:19 5,321.43 5,322.04 5,321.12 5,321.42 28,318.4K
16:20 5,321.66 5,322.77 5,321.66 5,322.18 36,332.0K
16:21 5,322.34 5,324.21 5,322.34 5,324.21 35,327.6K
16:22 5,324.26 5,325.80 5,324.26 5,325.80 75,319.8K
16:23 5,325.19 5,326.01 5,325.06 5,326.01 97,315.6K
16:24 5,325.54 5,326.67 5,325.54 5,326.65 111,133.5K
16:25 5,326.77 5,326.77 5,325.59 5,326.30 31,671.9K
16:26 5,325.77 5,327.48 5,325.74 5,326.84 67,804.7K
16:27 5,326.72 5,327.18 5,325.89 5,326.06 36,090.0K
16:28 5,326.47 5,326.94 5,326.30 5,326.52 20,600.9K
16:29 5,326.68 5,326.78 5,325.95 5,326.64 18,092.5K
16:30 5,326.73 5,328.19 5,326.49 5,328.19 27,224.6K
16:31 5,327.94 5,328.12 5,327.53 5,327.59 26,017.5K
16:32 5,328.46 5,328.46 5,327.31 5,327.89 48,822.6K
16:33 5,326.86 5,327.88 5,325.08 5,325.08 51,821.9K
16:34 5,324.51 5,324.70 5,323.61 5,323.83 17,001.9K
16:35 5,323.78 5,324.26 5,323.22 5,324.26 17,455.4K
16:36 5,324.85 5,325.60 5,324.12 5,324.21 34,218.4K
16:37 5,324.13 5,324.13 5,322.43 5,322.43 9,233.6K
16:38 5,322.33 5,322.33 5,319.47 5,319.47 54,518.8K
16:39 5,319.65 5,321.45 5,319.53 5,321.37 26,170.3K
16:40 5,321.80 5,323.27 5,321.80 5,323.03 19,780.2K
16:41 5,322.96 5,322.96 5,321.04 5,321.04 16,677.1K
16:42 5,320.08 5,320.55 5,319.87 5,320.04 26,889.7K
16:43 5,319.66 5,319.66 5,318.92 5,319.31 26,952.4K
16:44 5,318.52 5,318.52 5,314.95 5,314.95 82,617.0K
16:45 5,314.27 5,316.30 5,314.27 5,315.83 39,164.7K
16:46 5,315.74 5,316.84 5,315.66 5,316.35 24,738.2K
16:47 5,316.80 5,317.68 5,316.75 5,317.09 19,466.0K
16:48 5,317.33 5,317.33 5,316.91 5,317.02 13,188.4K
16:49 5,317.10 5,317.75 5,316.19 5,316.19 15,416.5K
16:50 5,315.58 5,315.58 5,308.89 5,309.18 172,714.8K
16:51 5,310.03 5,310.65 5,308.80 5,308.89 38,941.5K
16:52 5,309.50 5,309.50 5,307.87 5,308.21 43,513.2K
16:53 5,308.22 5,312.23 5,308.22 5,312.23 19,262.5K
16:54 5,312.16 5,312.16 5,310.79 5,310.80 29,472.7K
16:55 5,311.14 5,311.58 5,309.50 5,310.32 18,437.9K
16:56 5,309.88 5,312.47 5,309.88 5,312.37 16,703.8K
16:57 5,313.06 5,314.44 5,313.06 5,313.86 30,376.7K
16:58 5,314.24 5,314.33 5,313.05 5,313.54 20,963.2K
16:59 5,313.35 5,313.66 5,309.49 5,310.28 32,305.3K
17:00 5,308.80 5,308.80 5,304.75 5,305.92 151,070.7K
17:01 5,305.03 5,305.03 5,298.76 5,298.76 151,806.0K
17:02 5,297.52 5,301.53 5,297.47 5,301.30 131,430.6K
17:03 5,301.48 5,302.16 5,300.84 5,301.58 78,273.5K
17:04 5,301.65 5,301.78 5,301.04 5,301.04 59,092.4K
17:05 5,301.27 5,301.27 5,299.33 5,300.22 32,910.3K
17:06 5,300.33 5,302.03 5,300.02 5,302.03 21,943.0K
17:07 5,302.58 5,303.77 5,302.58 5,303.77 24,542.5K
17:08 5,303.91 5,303.91 5,302.74 5,303.46 14,582.1K
17:09 5,303.30 5,305.76 5,303.26 5,305.76 37,421.1K
17:10 5,306.18 5,306.71 5,303.59 5,303.99 57,984.7K
17:11 5,304.32 5,304.77 5,302.30 5,302.30 21,590.1K
17:12 5,302.65 5,303.25 5,300.85 5,300.85 30,009.0K
17:13 5,300.19 5,301.31 5,300.16 5,301.01 32,104.3K
17:14 5,301.01 5,302.98 5,301.01 5,302.74 11,200.7K
17:15 5,302.62 5,302.62 5,299.92 5,300.11 38,028.2K
17:16 5,299.79 5,303.15 5,299.79 5,303.15 21,748.9K
17:17 5,303.57 5,305.04 5,302.78 5,302.81 22,474.0K
17:18 5,302.17 5,302.65 5,301.11 5,301.11 34,138.2K
17:19 5,300.78 5,301.28 5,300.15 5,301.00 10,662.4K
17:20 5,301.15 5,301.33 5,300.81 5,300.81 30,717.0K
17:21 5,301.39 5,301.80 5,301.14 5,301.14 17,740.0K
17:22 5,301.21 5,301.95 5,300.57 5,300.57 38,115.5K
17:23 5,300.44 5,301.03 5,297.70 5,297.70 49,562.2K
17:24 5,296.88 5,298.16 5,295.53 5,295.53 108,188.3K
17:25 5,295.04 5,296.32 5,295.04 5,296.32 105,908.5K
17:26 5,297.12 5,300.29 5,297.12 5,300.29 39,718.3K
17:27 5,300.67 5,302.14 5,300.67 5,300.99 38,756.5K
17:28 5,300.52 5,300.55 5,297.25 5,297.25 38,234.8K
17:29 5,296.70 5,296.95 5,294.87 5,295.76 51,140.5K
17:30 5,295.40 5,296.55 5,295.40 5,295.90 29,429.2K
17:31 5,295.65 5,298.84 5,295.65 5,298.84 39,472.7K
17:32 5,298.73 5,298.76 5,297.64 5,298.76 19,758.5K
17:33 5,300.76 5,302.56 5,300.76 5,301.87 58,172.0K
17:34 5,301.23 5,302.49 5,300.98 5,302.49 16,971.8K
17:35 5,301.90 5,302.61 5,300.19 5,300.54 17,735.7K
17:36 5,299.51 5,299.65 5,297.68 5,297.89 41,739.1K
17:37 5,298.67 5,299.97 5,298.67 5,299.70 16,458.2K
17:38 5,300.61 5,301.42 5,300.61 5,301.42 44,886.0K
17:39 5,301.06 5,302.71 5,301.06 5,302.71 27,896.1K
17:40 5,303.42 5,303.63 5,302.58 5,302.95 25,398.9K
17:41 5,303.02 5,304.24 5,303.02 5,304.24 31,255.6K
17:42 5,303.96 5,305.53 5,303.71 5,305.33 32,002.6K
17:43 5,305.19 5,305.20 5,304.32 5,304.32 32,517.8K
17:44 5,303.48 5,303.76 5,302.33 5,302.76 18,994.0K
17:45 5,302.96 5,304.83 5,302.96 5,304.83 33,074.2K
17:46 5,304.60 5,305.23 5,304.53 5,304.59 22,078.8K
17:47 5,304.84 5,305.17 5,303.82 5,304.91 31,637.1K
17:48 5,306.48 5,308.22 5,306.48 5,307.84 28,589.0K
17:49 5,307.90 5,308.59 5,307.90 5,308.12 13,702.3K
17:50 5,308.29 5,308.44 5,307.84 5,307.91 24,477.4K
17:51 5,307.53 5,308.06 5,305.85 5,306.50 17,915.3K
17:52 5,306.05 5,306.87 5,306.05 5,306.82 20,706.1K
17:53 5,306.77 5,307.34 5,306.71 5,307.34 6,575.0K
17:54 5,307.56 5,308.55 5,307.55 5,308.55 41,020.3K
17:55 5,309.03 5,309.03 5,308.17 5,308.17 6,683.5K
17:56 5,308.23 5,308.47 5,307.61 5,307.61 10,512.5K
17:57 5,307.67 5,307.88 5,306.81 5,306.81 8,630.6K
17:58 5,306.40 5,306.92 5,306.20 5,306.92 22,377.0K
17:59 5,306.69 5,307.41 5,306.34 5,306.47 20,676.5K
18:00 5,306.08 5,307.05 5,305.99 5,305.99 10,080.8K
18:01 5,306.09 5,306.13 5,305.36 5,305.79 12,727.8K
18:02 5,305.51 5,305.51 5,302.80 5,302.82 46,455.8K
18:03 5,302.95 5,303.38 5,302.73 5,303.19 8,387.6K
18:04 5,303.20 5,304.31 5,303.20 5,304.31 23,068.6K
18:05 5,304.69 5,304.95 5,304.42 5,304.84 6,881.7K
18:06 5,304.64 5,305.14 5,304.35 5,304.86 20,266.3K
18:07 5,304.87 5,305.64 5,304.65 5,304.67 58,340.0K
18:08 5,304.81 5,305.05 5,303.62 5,304.19 53,070.5K
18:09 5,303.86 5,306.11 5,303.86 5,306.11 47,590.5K
18:10 5,306.45 5,308.48 5,306.45 5,308.16 21,058.2K
18:11 5,308.29 5,308.29 5,306.61 5,307.70 20,689.9K
18:12 5,308.36 5,308.62 5,308.07 5,308.58 9,526.0K
18:13 5,308.89 5,310.46 5,308.89 5,310.46 42,638.6K
18:14 5,311.12 5,313.62 5,311.12 5,313.62 77,326.4K
18:15 5,313.35 5,314.81 5,313.35 5,314.25 35,638.7K
18:16 5,315.10 5,315.72 5,312.89 5,312.89 35,356.7K
18:17 5,314.07 5,314.18 5,312.84 5,313.09 49,880.6K
18:18 5,312.98 5,312.98 5,309.14 5,309.79 53,675.0K
18:19 5,310.03 5,311.12 5,309.76 5,310.92 21,283.7K
18:20 5,310.59 5,311.36 5,309.97 5,310.50 16,049.7K
18:21 5,310.80 5,312.84 5,310.80 5,312.26 23,683.6K
18:22 5,312.10 5,313.38 5,311.76 5,312.27 49,063.5K
18:23 5,312.17 5,312.17 5,310.77 5,311.17 74,295.4K
18:24 5,311.74 5,312.17 5,310.79 5,311.41 37,361.6K
18:25 5,311.54 5,311.54 5,310.36 5,311.05 39,267.9K
18:26 5,311.50 5,311.50 5,308.39 5,308.84 47,201.5K
18:27 5,309.47 5,311.61 5,309.31 5,311.57 45,435.4K
18:28 5,311.57 5,311.57 5,309.82 5,309.82 24,258.2K
18:29 5,310.22 5,311.95 5,310.22 5,311.95 19,400.1K
18:30 5,311.97 5,311.97 5,308.88 5,310.62 59,897.9K
18:31 5,310.82 5,311.35 5,310.39 5,310.51 14,122.0K
18:32 5,311.56 5,312.01 5,310.66 5,311.21 39,249.8K
18:33 5,311.29 5,311.92 5,310.61 5,310.61 33,886.1K
18:34 5,310.63 5,310.77 5,309.39 5,309.83 18,464.4K
18:35 5,310.26 5,311.17 5,310.26 5,311.17 57,044.6K
18:36 5,311.07 5,312.43 5,310.86 5,312.43 71,952.4K
18:37 5,312.10 5,313.09 5,312.02 5,313.09 88,467.0K
18:38 5,313.52 5,314.65 5,313.16 5,314.43 34,940.0K
18:39 5,314.18 5,314.78 5,313.93 5,314.75 44,309.5K
18:40 5,314.02 5,314.02 5,314.02 5,314.02 18,437.7K
18:51 5,316.59 5,316.59 5,316.59 5,316.59 130,518.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible