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 5,372.91 5,372.91 5,367.93 5,367.93 241,970.7K
09:51 5,368.03 5,372.47 5,368.03 5,372.47 101,035.0K
09:52 5,372.42 5,374.33 5,372.42 5,374.30 82,694.3K
09:53 5,374.54 5,375.71 5,372.74 5,375.71 52,279.7K
09:54 5,376.46 5,379.05 5,375.90 5,379.05 95,161.0K
09:55 5,378.68 5,378.99 5,375.22 5,375.28 84,026.4K
09:56 5,375.57 5,376.26 5,375.08 5,376.26 48,829.0K
09:57 5,375.11 5,376.99 5,374.89 5,375.93 71,773.8K
09:58 5,375.50 5,376.85 5,375.21 5,376.79 26,199.1K
09:59 5,377.71 5,379.53 5,377.31 5,379.26 49,529.8K
10:00 5,378.57 5,379.50 5,376.37 5,378.34 83,354.1K
10:01 5,377.98 5,381.51 5,377.37 5,381.51 94,078.9K
10:02 5,383.13 5,383.20 5,380.04 5,380.04 143,228.1K
10:03 5,381.19 5,388.18 5,381.19 5,388.18 145,831.7K
10:04 5,388.55 5,391.43 5,388.55 5,391.19 105,602.8K
10:05 5,389.18 5,389.47 5,384.37 5,385.18 143,026.1K
10:06 5,385.65 5,385.65 5,381.88 5,381.88 76,419.4K
10:07 5,382.18 5,382.75 5,381.25 5,381.63 56,677.7K
10:08 5,381.27 5,381.27 5,376.33 5,377.24 120,764.5K
10:09 5,376.80 5,376.80 5,374.74 5,375.00 92,778.9K
10:10 5,374.76 5,374.76 5,370.89 5,372.39 168,819.8K
10:11 5,372.38 5,375.31 5,372.38 5,373.59 93,499.7K
10:12 5,374.44 5,374.44 5,372.67 5,372.67 68,750.8K
10:13 5,373.15 5,373.15 5,371.41 5,371.41 54,006.2K
10:14 5,371.09 5,371.17 5,369.37 5,370.37 128,262.6K
10:15 5,368.78 5,368.78 5,364.21 5,364.21 173,796.5K
10:16 5,363.99 5,363.99 5,358.87 5,361.16 332,942.3K
10:17 5,360.99 5,360.99 5,358.68 5,358.68 270,809.7K
10:18 5,358.19 5,358.19 5,356.27 5,356.47 207,631.2K
10:19 5,357.11 5,358.27 5,356.48 5,358.27 297,841.9K
10:20 5,358.89 5,360.72 5,358.45 5,360.03 142,768.0K
10:21 5,359.86 5,360.70 5,359.55 5,360.55 110,309.9K
10:22 5,359.62 5,359.87 5,357.82 5,358.71 129,343.5K
10:23 5,358.83 5,360.39 5,357.19 5,360.07 145,739.8K
10:24 5,360.49 5,360.49 5,358.16 5,358.32 102,326.3K
10:25 5,359.05 5,360.39 5,358.45 5,360.22 98,827.7K
10:26 5,360.73 5,361.35 5,359.27 5,360.11 81,886.2K
10:27 5,360.51 5,361.85 5,360.21 5,361.35 79,303.2K
10:28 5,361.08 5,361.38 5,359.88 5,359.88 74,468.8K
10:29 5,360.31 5,360.53 5,355.74 5,355.85 227,507.0K
10:30 5,355.91 5,357.76 5,354.35 5,356.55 176,228.0K
10:31 5,357.15 5,360.67 5,357.15 5,360.36 110,147.8K
10:32 5,361.13 5,362.11 5,360.63 5,361.25 166,754.3K
10:33 5,358.86 5,361.23 5,358.86 5,361.23 68,692.6K
10:34 5,360.45 5,360.61 5,360.04 5,360.30 90,622.9K
10:35 5,361.34 5,361.34 5,359.64 5,359.74 102,958.8K
10:36 5,357.93 5,357.98 5,356.31 5,357.81 233,028.5K
10:37 5,357.85 5,359.78 5,357.85 5,358.42 62,951.5K
10:38 5,358.74 5,360.62 5,358.47 5,360.15 53,345.5K
10:39 5,360.33 5,361.71 5,360.26 5,360.59 81,983.3K
10:40 5,360.75 5,362.66 5,360.53 5,362.56 69,131.1K
10:41 5,362.85 5,363.11 5,362.07 5,362.68 59,253.1K
10:42 5,362.90 5,364.42 5,362.74 5,364.24 54,608.9K
10:43 5,364.54 5,365.57 5,364.35 5,364.35 46,708.8K
10:44 5,364.57 5,366.22 5,364.48 5,365.54 54,255.7K
10:45 5,365.26 5,366.81 5,365.26 5,366.58 87,398.5K
10:46 5,366.16 5,367.11 5,364.72 5,364.72 134,321.3K
10:47 5,364.68 5,365.28 5,363.78 5,364.20 47,291.7K
10:48 5,363.75 5,363.75 5,361.42 5,362.84 73,067.0K
10:49 5,364.99 5,365.85 5,364.28 5,364.28 54,613.6K
10:50 5,364.37 5,365.00 5,363.72 5,365.00 41,216.6K
10:51 5,365.08 5,366.67 5,364.37 5,365.32 45,415.4K
10:52 5,365.77 5,366.56 5,365.77 5,365.87 34,226.9K
10:53 5,365.84 5,367.20 5,365.64 5,366.62 81,317.9K
10:54 5,367.04 5,367.30 5,366.27 5,366.69 36,051.7K
10:55 5,366.73 5,366.73 5,365.08 5,365.11 64,552.0K
10:56 5,365.55 5,366.16 5,362.48 5,363.08 106,716.6K
10:57 5,362.89 5,364.67 5,362.89 5,364.67 78,162.6K
10:58 5,364.36 5,365.64 5,363.53 5,365.62 53,209.6K
10:59 5,365.95 5,366.75 5,365.02 5,365.40 34,752.8K
11:00 5,364.21 5,364.21 5,361.94 5,363.40 101,206.6K
11:01 5,363.82 5,368.96 5,363.76 5,368.96 57,543.6K
11:02 5,369.16 5,372.61 5,369.16 5,372.61 86,666.5K
11:03 5,372.69 5,376.73 5,372.06 5,376.73 93,696.5K
11:04 5,377.82 5,379.16 5,377.82 5,378.87 134,531.3K
11:05 5,377.41 5,377.41 5,375.88 5,375.88 118,601.5K
11:06 5,377.69 5,379.89 5,376.65 5,379.63 218,464.5K
11:07 5,380.32 5,384.03 5,380.32 5,384.03 127,910.8K
11:08 5,384.17 5,386.08 5,383.03 5,383.03 225,023.2K
11:09 5,382.42 5,385.96 5,382.42 5,385.05 51,431.1K
11:10 5,385.25 5,385.25 5,380.96 5,382.16 85,827.7K
11:11 5,382.00 5,383.10 5,380.33 5,380.33 36,925.9K
11:12 5,380.84 5,382.01 5,380.84 5,381.85 46,408.9K
11:13 5,381.78 5,381.79 5,380.61 5,380.95 32,446.7K
11:14 5,380.46 5,380.50 5,376.19 5,376.67 40,384.0K
11:15 5,374.96 5,374.96 5,371.93 5,371.93 89,090.3K
11:16 5,371.96 5,372.63 5,369.06 5,369.47 52,695.3K
11:17 5,369.68 5,369.85 5,367.70 5,367.95 77,563.2K
11:18 5,369.22 5,369.37 5,365.18 5,365.18 132,892.9K
11:19 5,364.50 5,364.50 5,362.40 5,362.53 251,545.8K
11:20 5,361.98 5,364.96 5,361.97 5,364.96 79,803.1K
11:21 5,365.15 5,366.25 5,364.75 5,365.69 45,261.4K
11:22 5,365.27 5,366.76 5,364.89 5,366.28 47,979.0K
11:23 5,366.37 5,366.74 5,365.84 5,366.06 55,348.0K
11:24 5,365.91 5,366.59 5,365.78 5,366.00 49,600.9K
11:25 5,366.16 5,366.57 5,365.59 5,365.99 35,687.1K
11:26 5,366.29 5,368.63 5,366.19 5,367.88 84,110.2K
11:27 5,367.80 5,368.26 5,366.08 5,366.08 69,879.7K
11:28 5,366.29 5,366.78 5,365.99 5,365.99 33,758.2K
11:29 5,366.17 5,366.58 5,364.15 5,364.18 75,168.9K
11:30 5,363.52 5,363.52 5,354.05 5,355.09 305,068.7K
11:31 5,355.07 5,355.07 5,353.19 5,354.38 122,608.5K
11:32 5,354.57 5,358.29 5,354.57 5,358.17 60,598.5K
11:33 5,356.85 5,357.48 5,356.26 5,356.66 63,428.5K
11:34 5,356.61 5,356.76 5,355.67 5,356.07 47,435.6K
11:35 5,356.14 5,356.14 5,353.74 5,353.74 111,748.8K
11:36 5,353.31 5,353.92 5,352.02 5,352.38 93,339.6K
11:37 5,354.33 5,359.38 5,354.20 5,359.37 75,739.4K
11:38 5,359.10 5,359.10 5,357.57 5,357.62 44,769.5K
11:39 5,357.66 5,362.23 5,357.66 5,362.23 86,327.1K
11:40 5,362.32 5,364.30 5,360.57 5,362.56 382,336.5K
11:41 5,362.56 5,363.33 5,361.54 5,361.74 40,538.2K
11:42 5,361.91 5,361.91 5,361.07 5,361.54 47,625.3K
11:43 5,360.42 5,361.60 5,360.28 5,361.34 42,639.5K
11:44 5,360.27 5,360.36 5,359.76 5,359.86 37,836.5K
11:45 5,359.10 5,359.67 5,357.72 5,358.34 68,079.8K
11:46 5,358.26 5,358.62 5,357.51 5,358.09 36,488.1K
11:47 5,359.01 5,360.43 5,358.01 5,359.87 61,921.9K
11:48 5,360.11 5,362.08 5,359.96 5,362.08 54,381.2K
11:49 5,364.04 5,364.70 5,364.04 5,364.26 86,031.6K
11:50 5,364.53 5,364.74 5,363.95 5,364.48 26,155.4K
11:51 5,363.91 5,364.92 5,363.91 5,364.33 23,855.4K
11:52 5,364.65 5,365.57 5,364.63 5,365.50 63,878.4K
11:53 5,365.51 5,367.30 5,365.51 5,366.46 53,768.8K
11:54 5,366.78 5,368.20 5,366.22 5,366.94 72,679.7K
11:55 5,366.34 5,366.39 5,365.03 5,365.03 55,093.3K
11:56 5,364.99 5,366.21 5,364.99 5,366.21 44,061.4K
11:57 5,366.37 5,367.96 5,366.07 5,367.93 30,815.9K
11:58 5,368.04 5,369.56 5,368.04 5,369.41 38,988.7K
11:59 5,368.84 5,369.74 5,368.82 5,369.25 49,618.9K
12:00 5,366.27 5,366.61 5,362.12 5,362.12 74,759.5K
12:01 5,361.32 5,361.66 5,359.92 5,360.19 36,550.4K
12:02 5,360.37 5,360.71 5,359.46 5,359.46 25,722.3K
12:03 5,360.92 5,361.87 5,360.06 5,360.27 67,755.6K
12:04 5,361.17 5,361.17 5,358.75 5,359.58 57,358.6K
12:05 5,360.14 5,362.50 5,360.06 5,360.68 63,047.4K
12:06 5,360.69 5,360.69 5,359.33 5,359.63 35,604.1K
12:07 5,359.92 5,359.92 5,357.55 5,357.65 58,650.1K
12:08 5,358.12 5,360.98 5,358.12 5,358.96 45,950.0K
12:09 5,358.98 5,361.64 5,358.28 5,361.64 31,199.4K
12:10 5,362.52 5,365.73 5,362.52 5,365.21 56,301.7K
12:11 5,365.41 5,366.59 5,365.41 5,366.59 29,383.4K
12:12 5,366.10 5,370.95 5,366.10 5,370.95 97,822.0K
12:13 5,372.61 5,372.74 5,371.50 5,372.22 94,279.7K
12:14 5,372.22 5,372.53 5,371.15 5,371.94 21,436.0K
12:15 5,372.18 5,374.04 5,371.92 5,374.04 45,386.2K
12:16 5,373.62 5,373.95 5,372.41 5,372.41 35,182.8K
12:17 5,373.74 5,374.31 5,373.12 5,373.61 109,999.9K
12:18 5,373.14 5,373.35 5,370.40 5,370.91 32,751.7K
12:19 5,371.68 5,372.49 5,371.25 5,372.25 34,603.9K
12:20 5,372.30 5,372.94 5,372.08 5,372.76 14,600.9K
12:21 5,373.22 5,374.06 5,373.22 5,373.89 40,990.9K
12:22 5,374.33 5,374.33 5,373.59 5,373.81 44,978.5K
12:23 5,374.16 5,374.44 5,373.60 5,374.02 55,177.1K
12:24 5,373.17 5,373.55 5,372.80 5,373.55 32,237.2K
12:25 5,373.61 5,374.24 5,370.62 5,370.85 47,351.1K
12:26 5,370.11 5,370.28 5,369.09 5,370.00 35,484.8K
12:27 5,369.82 5,370.21 5,369.13 5,369.94 40,540.9K
12:28 5,369.72 5,371.51 5,369.72 5,371.38 12,634.4K
12:29 5,370.81 5,371.60 5,370.81 5,371.49 20,423.9K
12:30 5,371.29 5,372.72 5,371.15 5,371.99 32,585.1K
12:31 5,371.90 5,373.21 5,371.82 5,372.00 44,383.4K
12:32 5,371.74 5,371.92 5,370.99 5,371.18 30,160.9K
12:33 5,370.69 5,372.61 5,370.66 5,371.89 25,621.6K
12:34 5,372.06 5,372.29 5,371.15 5,372.29 38,923.4K
12:35 5,373.02 5,376.43 5,372.89 5,375.80 47,737.8K
12:36 5,376.51 5,377.77 5,375.98 5,376.08 97,752.3K
12:37 5,375.14 5,375.14 5,373.76 5,374.74 26,089.8K
12:38 5,374.36 5,376.60 5,374.36 5,375.68 63,330.1K
12:39 5,374.55 5,375.15 5,373.30 5,373.97 20,914.3K
12:40 5,374.99 5,376.00 5,374.94 5,375.77 24,814.5K
12:41 5,376.82 5,376.82 5,375.01 5,375.73 34,249.8K
12:42 5,375.77 5,375.80 5,375.07 5,375.28 20,134.4K
12:43 5,375.69 5,375.73 5,374.70 5,375.32 28,033.4K
12:44 5,376.00 5,376.35 5,375.05 5,375.99 19,565.7K
12:45 5,376.05 5,379.34 5,376.05 5,379.34 38,619.5K
12:46 5,379.17 5,379.48 5,378.24 5,378.42 29,987.6K
12:47 5,378.66 5,379.71 5,378.25 5,378.83 25,288.3K
12:48 5,379.11 5,380.75 5,379.11 5,380.51 23,840.0K
12:49 5,380.47 5,380.47 5,379.59 5,379.73 19,123.4K
12:50 5,379.69 5,380.22 5,378.17 5,378.33 56,395.8K
12:51 5,376.22 5,377.10 5,375.88 5,376.04 62,414.7K
12:52 5,376.01 5,376.87 5,375.92 5,376.51 30,034.5K
12:53 5,376.77 5,377.62 5,376.37 5,377.13 34,029.8K
12:54 5,377.27 5,379.18 5,377.03 5,378.66 31,344.7K
12:55 5,379.15 5,379.15 5,377.33 5,378.25 50,976.3K
12:56 5,379.13 5,380.09 5,377.79 5,378.11 86,070.8K
12:57 5,377.85 5,380.32 5,377.07 5,380.32 38,059.3K
12:58 5,381.17 5,387.51 5,379.98 5,386.89 253,877.6K
12:59 5,387.52 5,388.98 5,387.41 5,387.81 132,931.6K
13:00 5,387.65 5,390.74 5,387.65 5,389.47 83,726.7K
13:01 5,389.11 5,389.11 5,387.07 5,387.38 35,087.4K
13:02 5,387.05 5,387.36 5,386.55 5,386.55 40,041.2K
13:03 5,385.93 5,387.70 5,385.68 5,387.70 32,481.5K
13:04 5,388.33 5,389.72 5,388.33 5,388.82 19,453.2K
13:05 5,388.83 5,388.83 5,386.81 5,387.37 41,051.4K
13:06 5,387.08 5,387.12 5,385.85 5,385.86 35,074.4K
13:07 5,385.72 5,385.86 5,384.82 5,385.66 29,240.8K
13:08 5,385.25 5,388.25 5,385.25 5,388.16 22,687.3K
13:09 5,387.56 5,387.98 5,385.13 5,385.56 24,779.4K
13:10 5,383.22 5,383.89 5,382.53 5,382.53 55,722.2K
13:11 5,383.37 5,385.25 5,383.37 5,383.70 26,587.0K
13:12 5,383.30 5,384.06 5,382.62 5,382.62 30,901.9K
13:13 5,382.51 5,384.31 5,381.86 5,384.20 34,232.2K
13:14 5,385.39 5,387.10 5,385.39 5,386.75 41,845.7K
13:15 5,387.27 5,387.99 5,386.44 5,386.65 24,500.9K
13:16 5,384.01 5,384.01 5,382.10 5,382.29 41,540.5K
13:17 5,381.64 5,384.10 5,381.45 5,384.06 35,389.0K
13:18 5,383.47 5,383.47 5,382.03 5,382.66 29,275.2K
13:19 5,382.93 5,382.93 5,380.61 5,380.61 21,248.3K
13:20 5,379.72 5,379.84 5,376.14 5,376.23 66,318.1K
13:21 5,376.47 5,377.58 5,375.53 5,377.58 43,816.3K
13:22 5,377.40 5,378.26 5,376.86 5,378.26 25,515.3K
13:23 5,379.36 5,381.12 5,379.36 5,380.52 27,896.2K
13:24 5,380.36 5,380.36 5,377.13 5,377.13 30,747.1K
13:25 5,377.31 5,380.47 5,377.31 5,380.00 33,005.8K
13:26 5,380.55 5,380.73 5,379.95 5,379.95 32,826.0K
13:27 5,379.98 5,382.31 5,379.98 5,382.31 96,452.2K
13:28 5,382.70 5,382.98 5,381.50 5,382.21 51,240.9K
13:29 5,381.94 5,382.90 5,381.68 5,382.90 24,234.1K
13:30 5,383.50 5,384.20 5,383.41 5,383.92 42,656.7K
13:31 5,383.16 5,383.16 5,381.99 5,381.99 42,408.8K
13:32 5,380.15 5,380.47 5,379.32 5,379.62 39,989.0K
13:33 5,379.31 5,379.53 5,378.38 5,378.63 50,879.2K
13:34 5,378.42 5,380.47 5,378.42 5,380.47 35,856.3K
13:35 5,380.36 5,382.61 5,380.36 5,382.22 30,642.6K
13:36 5,382.30 5,383.07 5,382.25 5,382.25 21,522.2K
13:37 5,382.22 5,384.84 5,382.04 5,384.84 45,326.0K
13:38 5,384.53 5,384.53 5,380.97 5,381.02 139,651.8K
13:39 5,381.02 5,381.37 5,381.00 5,381.37 35,925.3K
13:40 5,381.32 5,382.19 5,381.27 5,381.59 31,753.3K
13:41 5,381.64 5,382.28 5,381.55 5,381.55 41,439.1K
13:42 5,382.63 5,384.34 5,382.63 5,384.14 54,978.4K
13:43 5,384.37 5,384.99 5,383.64 5,384.24 38,402.7K
13:44 5,384.37 5,384.37 5,377.09 5,377.09 168,674.4K
13:45 5,377.28 5,378.76 5,376.85 5,378.75 53,671.7K
13:46 5,379.80 5,381.31 5,379.80 5,381.15 43,790.9K
13:47 5,379.37 5,379.77 5,379.07 5,379.48 35,111.5K
13:48 5,379.64 5,381.89 5,379.64 5,381.63 43,643.1K
13:49 5,380.92 5,382.49 5,380.92 5,382.49 70,404.1K
13:50 5,382.11 5,382.11 5,377.40 5,378.05 58,030.6K
13:51 5,378.35 5,378.35 5,372.98 5,372.98 114,654.7K
13:52 5,372.50 5,373.57 5,372.50 5,373.14 56,886.7K
13:53 5,373.58 5,375.73 5,373.23 5,375.73 66,786.1K
13:54 5,376.25 5,376.31 5,375.01 5,375.40 85,151.8K
13:55 5,373.76 5,375.14 5,373.05 5,374.03 38,451.7K
13:56 5,373.96 5,374.08 5,372.67 5,372.80 43,731.6K
13:57 5,373.72 5,375.04 5,373.69 5,373.80 36,293.1K
13:58 5,373.80 5,373.97 5,373.08 5,373.43 33,032.4K
13:59 5,373.99 5,374.47 5,373.61 5,374.21 18,517.5K
14:00 5,373.91 5,375.06 5,373.55 5,374.51 31,884.6K
14:01 5,375.12 5,375.62 5,374.59 5,375.62 69,358.4K
14:02 5,375.18 5,375.47 5,374.12 5,375.00 39,127.5K
14:03 5,374.83 5,375.29 5,374.22 5,374.52 31,511.3K
14:04 5,374.28 5,375.30 5,373.79 5,374.14 36,014.4K
14:05 5,374.09 5,374.84 5,373.84 5,374.50 31,467.2K
14:06 5,373.82 5,374.46 5,372.62 5,372.62 26,139.3K
14:07 5,370.66 5,371.28 5,370.32 5,370.63 50,712.8K
14:08 5,370.29 5,371.78 5,370.29 5,371.78 32,745.4K
14:09 5,371.53 5,372.37 5,371.53 5,372.20 27,783.9K
14:10 5,371.16 5,373.46 5,371.16 5,373.46 29,667.3K
14:11 5,375.20 5,377.62 5,375.20 5,376.41 72,016.9K
14:12 5,376.65 5,378.55 5,376.38 5,377.11 34,138.3K
14:13 5,375.82 5,377.67 5,375.34 5,377.67 42,200.8K
14:14 5,377.89 5,378.37 5,376.48 5,376.94 27,103.6K
14:15 5,377.66 5,380.85 5,377.66 5,379.72 69,454.4K
14:16 5,379.58 5,379.80 5,379.16 5,379.38 48,281.2K
14:17 5,380.61 5,382.58 5,380.25 5,382.58 103,411.1K
14:18 5,382.93 5,383.25 5,381.87 5,381.87 63,911.9K
14:19 5,381.80 5,383.33 5,381.59 5,382.99 40,325.9K
14:20 5,382.84 5,383.28 5,380.99 5,381.03 30,446.8K
14:21 5,380.29 5,380.29 5,378.39 5,378.39 69,143.7K
14:22 5,377.87 5,378.55 5,377.47 5,377.47 63,600.7K
14:23 5,377.20 5,377.42 5,376.26 5,376.54 49,138.0K
14:24 5,376.31 5,379.41 5,376.31 5,379.41 28,028.1K
14:25 5,379.38 5,379.61 5,378.58 5,378.61 43,521.2K
14:26 5,378.53 5,378.92 5,373.75 5,373.75 74,056.2K
14:27 5,374.11 5,375.33 5,373.45 5,375.33 57,866.1K
14:28 5,376.96 5,377.94 5,374.42 5,374.68 117,906.0K
14:29 5,374.22 5,374.22 5,368.03 5,368.85 136,962.5K
14:30 5,368.39 5,368.39 5,366.11 5,366.42 61,391.2K
14:31 5,365.99 5,365.99 5,364.82 5,365.60 74,054.2K
14:32 5,365.90 5,365.90 5,362.73 5,363.40 127,431.5K
14:33 5,363.75 5,368.17 5,363.75 5,367.38 72,770.9K
14:34 5,369.04 5,369.39 5,366.67 5,366.67 40,223.7K
14:35 5,366.30 5,367.12 5,366.30 5,367.12 22,433.0K
14:36 5,367.03 5,367.45 5,366.47 5,366.47 20,227.1K
14:37 5,366.19 5,369.02 5,366.19 5,369.02 32,268.0K
14:38 5,368.63 5,369.83 5,368.37 5,369.36 43,291.8K
14:39 5,369.43 5,370.86 5,369.23 5,370.86 69,611.5K
14:40 5,370.12 5,370.66 5,368.30 5,368.68 42,102.7K
14:41 5,368.98 5,369.92 5,368.71 5,369.47 31,746.9K
14:42 5,369.93 5,371.60 5,368.35 5,368.51 146,467.0K
14:43 5,369.95 5,369.95 5,368.72 5,369.02 151,073.0K
14:44 5,369.15 5,369.64 5,368.48 5,368.64 61,946.0K
14:45 5,368.54 5,368.66 5,366.14 5,366.57 173,412.2K
14:46 5,366.78 5,367.12 5,363.15 5,363.72 91,381.4K
14:47 5,363.97 5,363.97 5,361.39 5,361.74 116,044.6K
14:48 5,362.74 5,364.71 5,362.74 5,363.00 113,757.1K
14:49 5,363.20 5,364.80 5,363.10 5,364.61 41,507.3K
14:50 5,363.87 5,364.29 5,363.00 5,363.43 25,642.4K
14:51 5,362.99 5,362.99 5,361.91 5,362.50 36,658.9K
14:52 5,362.62 5,363.36 5,361.23 5,361.70 147,668.2K
14:53 5,360.84 5,362.96 5,360.84 5,362.96 49,153.3K
14:54 5,363.50 5,366.40 5,363.42 5,366.40 26,646.0K
14:55 5,367.18 5,367.29 5,366.46 5,366.99 35,166.4K
14:56 5,367.20 5,370.70 5,366.86 5,369.94 44,960.0K
14:57 5,370.97 5,372.11 5,370.36 5,370.36 42,642.3K
14:58 5,370.68 5,370.86 5,370.30 5,370.64 36,744.4K
14:59 5,370.39 5,370.76 5,370.03 5,370.12 15,735.9K
15:00 5,369.90 5,370.40 5,368.55 5,368.55 58,000.6K
15:01 5,367.66 5,369.72 5,367.66 5,369.72 63,468.0K
15:02 5,369.80 5,371.09 5,369.80 5,370.18 34,463.0K
15:03 5,368.34 5,368.34 5,365.39 5,365.73 107,889.8K
15:04 5,365.43 5,368.71 5,365.43 5,367.76 42,405.3K
15:05 5,367.77 5,369.25 5,367.54 5,368.76 28,918.5K
15:06 5,368.32 5,369.16 5,368.32 5,368.71 13,185.3K
15:07 5,368.99 5,369.74 5,368.49 5,368.49 14,765.3K
15:08 5,369.23 5,369.91 5,368.95 5,369.91 18,000.7K
15:09 5,369.93 5,369.98 5,369.46 5,369.47 24,221.7K
15:10 5,369.35 5,369.72 5,368.16 5,368.16 26,247.6K
15:11 5,366.37 5,366.38 5,365.67 5,365.80 36,739.9K
15:12 5,365.22 5,365.31 5,363.60 5,363.60 33,828.7K
15:13 5,363.45 5,363.45 5,360.54 5,360.54 143,308.2K
15:14 5,360.05 5,360.61 5,359.13 5,359.13 52,220.9K
15:15 5,358.87 5,359.59 5,358.87 5,359.49 52,500.1K
15:16 5,359.59 5,362.03 5,359.48 5,361.75 55,295.1K
15:17 5,362.06 5,363.17 5,362.06 5,362.93 19,711.9K
15:18 5,362.69 5,363.84 5,361.66 5,363.41 29,211.3K
15:19 5,363.64 5,364.32 5,363.64 5,364.01 37,557.4K
15:20 5,363.94 5,364.30 5,363.65 5,364.30 29,773.0K
15:21 5,364.47 5,364.47 5,363.67 5,364.15 35,575.4K
15:22 5,363.93 5,365.85 5,363.93 5,365.67 23,491.0K
15:23 5,365.37 5,366.59 5,365.37 5,365.63 14,346.2K
15:24 5,366.09 5,370.00 5,366.00 5,369.99 78,531.5K
15:25 5,369.99 5,372.39 5,369.99 5,372.30 78,967.2K
15:26 5,372.17 5,372.31 5,368.69 5,369.05 40,946.3K
15:27 5,369.43 5,370.76 5,369.09 5,370.38 25,818.7K
15:28 5,370.97 5,371.38 5,370.88 5,371.16 16,836.6K
15:29 5,371.39 5,371.39 5,369.74 5,369.89 21,788.3K
15:30 5,370.46 5,370.59 5,366.59 5,366.76 29,917.7K
15:31 5,366.77 5,367.11 5,366.26 5,367.11 22,622.5K
15:32 5,367.96 5,367.98 5,367.29 5,367.29 73,243.4K
15:33 5,366.65 5,369.44 5,366.65 5,368.70 63,514.6K
15:34 5,368.42 5,369.51 5,367.83 5,369.48 30,523.5K
15:35 5,369.36 5,369.87 5,366.85 5,366.85 83,465.6K
15:36 5,364.94 5,364.94 5,362.82 5,364.39 182,527.2K
15:37 5,364.86 5,367.97 5,364.86 5,367.22 44,264.9K
15:38 5,368.01 5,368.40 5,366.02 5,366.70 87,090.3K
15:39 5,366.95 5,367.33 5,365.44 5,365.44 24,191.4K
15:40 5,365.94 5,366.71 5,365.94 5,366.25 21,356.7K
15:41 5,366.16 5,368.44 5,365.55 5,368.26 26,991.0K
15:42 5,369.02 5,369.57 5,368.82 5,368.95 18,652.8K
15:43 5,368.72 5,371.27 5,368.63 5,371.14 53,942.3K
15:44 5,370.94 5,376.16 5,370.94 5,375.66 121,378.8K
15:45 5,376.04 5,376.04 5,373.26 5,373.26 26,113.5K
15:46 5,373.10 5,374.34 5,373.10 5,374.10 19,443.4K
15:47 5,374.56 5,377.01 5,374.56 5,377.01 86,809.7K
15:48 5,376.73 5,379.06 5,376.73 5,379.06 75,410.0K
15:49 5,379.98 5,380.32 5,379.14 5,379.86 70,019.8K
15:50 5,380.26 5,380.26 5,378.39 5,378.39 28,109.4K
15:51 5,378.53 5,378.53 5,375.97 5,377.54 29,157.3K
15:52 5,377.98 5,378.08 5,377.01 5,377.01 12,649.8K
15:53 5,377.08 5,377.72 5,377.08 5,377.71 30,513.8K
15:54 5,377.32 5,378.90 5,377.32 5,378.11 16,001.4K
15:55 5,379.02 5,379.02 5,373.93 5,373.93 35,794.3K
15:56 5,373.73 5,373.75 5,371.90 5,372.39 43,317.2K
15:57 5,372.01 5,375.27 5,372.01 5,374.80 18,312.5K
15:58 5,374.63 5,374.99 5,374.12 5,374.74 11,991.4K
15:59 5,375.08 5,375.58 5,373.81 5,373.81 13,339.5K
16:00 5,374.64 5,379.77 5,374.49 5,379.48 43,692.5K
16:01 5,380.02 5,380.08 5,378.58 5,380.08 31,254.3K
16:02 5,381.53 5,381.66 5,380.79 5,380.86 43,716.8K
16:03 5,380.59 5,380.91 5,379.89 5,380.88 45,465.1K
16:04 5,380.75 5,381.38 5,379.99 5,380.94 34,585.4K
16:05 5,381.47 5,382.10 5,381.32 5,381.38 29,457.7K
16:06 5,382.00 5,382.00 5,378.62 5,378.67 21,250.1K
16:07 5,377.96 5,379.06 5,377.91 5,378.68 40,796.2K
16:08 5,378.62 5,378.90 5,377.73 5,378.90 23,670.8K
16:09 5,379.57 5,381.88 5,379.56 5,381.14 33,323.1K
16:10 5,381.72 5,382.45 5,381.72 5,382.13 28,496.3K
16:11 5,382.12 5,382.48 5,381.16 5,381.41 23,396.2K
16:12 5,381.73 5,382.75 5,381.49 5,382.68 21,233.1K
16:13 5,382.16 5,384.18 5,382.16 5,383.25 43,414.5K
16:14 5,383.87 5,387.14 5,383.38 5,387.14 72,785.2K
16:15 5,387.56 5,389.72 5,387.56 5,389.64 122,969.4K
16:16 5,388.97 5,389.20 5,386.38 5,386.63 112,293.7K
16:17 5,386.55 5,386.81 5,385.24 5,385.56 52,821.3K
16:18 5,385.14 5,385.82 5,384.30 5,384.72 50,454.7K
16:19 5,384.73 5,385.01 5,384.17 5,384.31 44,785.6K
16:20 5,384.62 5,384.94 5,384.61 5,384.61 22,086.0K
16:21 5,385.84 5,387.78 5,385.84 5,387.14 68,908.1K
16:22 5,387.70 5,387.70 5,381.83 5,382.27 103,663.2K
16:23 5,382.53 5,382.83 5,379.87 5,379.87 49,229.9K
16:24 5,379.32 5,381.49 5,379.32 5,379.78 52,737.2K
16:25 5,381.53 5,382.80 5,380.99 5,380.99 45,693.8K
16:26 5,381.30 5,381.47 5,378.90 5,379.13 56,323.3K
16:27 5,379.08 5,379.65 5,378.92 5,379.30 16,942.1K
16:28 5,379.58 5,379.58 5,377.23 5,377.23 25,598.9K
16:29 5,376.36 5,380.89 5,376.36 5,380.89 63,921.5K
16:30 5,381.55 5,381.78 5,380.79 5,381.35 16,567.7K
16:31 5,381.78 5,382.05 5,380.19 5,380.78 24,917.6K
16:32 5,381.43 5,383.91 5,381.43 5,383.91 38,248.1K
16:33 5,384.13 5,384.52 5,382.91 5,383.04 35,092.3K
16:34 5,383.40 5,383.40 5,382.62 5,382.74 25,124.3K
16:35 5,383.01 5,384.16 5,383.01 5,383.73 50,436.6K
16:36 5,383.21 5,383.31 5,381.49 5,381.70 28,835.2K
16:37 5,382.07 5,382.96 5,381.72 5,382.40 40,963.4K
16:38 5,383.13 5,385.51 5,383.13 5,385.44 43,869.1K
16:39 5,385.30 5,386.04 5,384.39 5,384.54 17,850.3K
16:40 5,383.76 5,384.01 5,382.18 5,382.47 74,422.2K
16:41 5,382.56 5,384.32 5,381.71 5,383.82 94,049.8K
16:42 5,383.15 5,383.15 5,381.06 5,382.34 78,618.0K
16:43 5,382.64 5,382.64 5,381.12 5,381.12 21,479.0K
16:44 5,380.09 5,381.32 5,380.09 5,380.22 39,751.8K
16:45 5,379.89 5,380.54 5,379.74 5,379.77 32,049.5K
16:46 5,380.21 5,380.52 5,378.93 5,379.31 20,025.1K
16:47 5,378.98 5,379.02 5,377.73 5,378.12 37,568.6K
16:48 5,377.35 5,377.35 5,376.37 5,377.21 30,510.2K
16:49 5,377.18 5,380.26 5,377.18 5,380.21 27,086.7K
16:50 5,380.18 5,380.18 5,378.10 5,378.60 23,210.1K
16:51 5,378.50 5,379.01 5,377.51 5,377.94 35,716.6K
16:52 5,377.71 5,377.81 5,376.19 5,376.19 14,036.8K
16:53 5,376.84 5,377.23 5,376.03 5,377.20 33,286.3K
16:54 5,376.86 5,379.39 5,376.86 5,378.06 23,855.7K
16:55 5,377.98 5,378.77 5,377.33 5,378.77 16,834.4K
16:56 5,378.87 5,378.93 5,377.40 5,377.40 18,180.7K
16:57 5,377.51 5,377.90 5,377.22 5,377.90 27,676.2K
16:58 5,377.97 5,378.21 5,376.82 5,376.82 17,808.5K
16:59 5,377.06 5,377.06 5,376.19 5,376.31 20,919.6K
17:00 5,376.88 5,380.17 5,376.88 5,380.17 35,991.7K
17:01 5,379.50 5,382.36 5,379.50 5,382.18 93,135.5K
17:02 5,382.39 5,384.70 5,382.35 5,383.44 74,879.9K
17:03 5,382.00 5,382.68 5,381.55 5,382.68 31,116.1K
17:04 5,382.40 5,384.73 5,382.40 5,384.68 41,706.6K
17:05 5,384.50 5,385.03 5,384.48 5,384.48 22,482.6K
17:06 5,384.58 5,389.63 5,384.58 5,389.23 71,541.4K
17:07 5,388.73 5,389.03 5,387.97 5,388.25 44,125.8K
17:08 5,388.08 5,389.06 5,387.95 5,388.45 29,552.3K
17:09 5,388.45 5,390.34 5,388.45 5,388.79 44,409.8K
17:10 5,389.87 5,392.13 5,389.87 5,390.86 39,317.1K
17:11 5,390.58 5,390.76 5,389.74 5,389.74 24,995.6K
17:12 5,389.83 5,391.33 5,389.39 5,391.26 42,064.1K
17:13 5,391.50 5,393.78 5,391.49 5,393.78 74,981.3K
17:14 5,394.86 5,395.81 5,393.14 5,395.21 227,511.3K
17:15 5,395.84 5,398.22 5,395.84 5,396.64 260,756.8K
17:16 5,396.75 5,402.49 5,396.75 5,401.53 139,046.0K
17:17 5,405.31 5,407.13 5,405.31 5,406.19 229,766.4K
17:18 5,407.38 5,407.39 5,405.18 5,405.69 82,986.6K
17:19 5,405.36 5,407.87 5,405.16 5,407.43 170,567.5K
17:20 5,407.95 5,409.65 5,407.94 5,408.16 100,078.4K
17:21 5,408.13 5,409.63 5,408.13 5,408.42 85,321.0K
17:22 5,408.67 5,408.92 5,406.06 5,406.06 42,941.3K
17:23 5,405.50 5,405.50 5,402.26 5,402.26 96,505.9K
17:24 5,401.54 5,401.54 5,397.66 5,397.66 134,467.5K
17:25 5,397.61 5,397.90 5,396.12 5,396.12 145,240.6K
17:26 5,397.32 5,398.95 5,396.71 5,398.84 73,396.5K
17:27 5,399.08 5,400.35 5,399.08 5,399.19 44,381.8K
17:28 5,399.43 5,399.52 5,398.31 5,399.52 39,257.1K
17:29 5,399.51 5,399.80 5,397.37 5,397.37 64,250.2K
17:30 5,397.56 5,397.79 5,396.34 5,396.34 87,286.7K
17:31 5,396.45 5,396.45 5,394.28 5,394.28 38,505.2K
17:32 5,393.65 5,394.82 5,393.44 5,394.82 36,609.3K
17:33 5,394.57 5,394.69 5,393.77 5,394.35 26,163.0K
17:34 5,394.58 5,396.40 5,394.56 5,396.09 25,207.2K
17:35 5,396.73 5,397.46 5,396.12 5,397.26 43,516.1K
17:36 5,397.18 5,397.18 5,395.74 5,396.09 22,634.1K
17:37 5,396.28 5,396.31 5,395.39 5,395.39 22,512.2K
17:38 5,395.24 5,395.42 5,394.87 5,394.87 19,148.3K
17:39 5,394.91 5,396.49 5,394.91 5,396.36 20,841.9K
17:40 5,396.44 5,397.66 5,396.44 5,397.18 42,501.8K
17:41 5,397.36 5,397.36 5,396.69 5,396.69 33,256.1K
17:42 5,396.59 5,397.84 5,396.02 5,397.84 27,327.5K
17:43 5,397.80 5,401.23 5,397.80 5,401.22 39,846.2K
17:44 5,401.82 5,402.01 5,400.71 5,400.71 25,974.7K
17:45 5,401.12 5,402.64 5,401.12 5,402.57 47,514.6K
17:46 5,402.68 5,402.68 5,400.64 5,400.92 80,134.1K
17:47 5,401.14 5,401.52 5,399.95 5,399.99 38,957.8K
17:48 5,399.80 5,401.31 5,398.98 5,401.29 85,731.3K
17:49 5,401.07 5,403.80 5,400.77 5,403.80 46,588.3K
17:50 5,404.99 5,407.01 5,404.99 5,406.78 122,963.7K
17:51 5,407.33 5,408.83 5,407.17 5,407.58 90,388.6K
17:52 5,407.57 5,407.66 5,406.86 5,407.04 41,240.2K
17:53 5,407.23 5,407.23 5,405.83 5,406.24 38,379.6K
17:54 5,406.20 5,407.00 5,405.00 5,405.60 34,771.5K
17:55 5,404.56 5,406.08 5,404.56 5,406.08 30,529.2K
17:56 5,406.00 5,406.00 5,403.34 5,403.36 55,227.9K
17:57 5,402.54 5,402.54 5,400.85 5,400.85 57,617.1K
17:58 5,400.52 5,401.77 5,400.52 5,400.68 25,018.3K
17:59 5,400.86 5,400.86 5,399.95 5,400.12 23,391.8K
18:00 5,402.04 5,403.31 5,402.04 5,402.73 33,423.1K
18:01 5,402.38 5,403.25 5,402.04 5,402.86 29,089.6K
18:02 5,402.60 5,403.22 5,400.19 5,400.50 30,273.2K
18:03 5,400.59 5,400.80 5,398.86 5,399.07 24,703.1K
18:04 5,398.14 5,398.32 5,394.76 5,395.86 85,467.2K
18:05 5,395.43 5,395.43 5,393.95 5,393.99 54,361.7K
18:06 5,394.37 5,398.11 5,394.37 5,398.11 57,815.6K
18:07 5,398.48 5,398.63 5,397.36 5,397.50 25,963.9K
18:08 5,397.56 5,399.75 5,397.56 5,399.74 29,822.8K
18:09 5,398.96 5,399.69 5,397.79 5,399.69 36,585.9K
18:10 5,400.01 5,400.02 5,399.39 5,399.39 19,773.2K
18:11 5,398.46 5,399.44 5,398.46 5,398.86 22,867.3K
18:12 5,398.79 5,399.02 5,397.61 5,397.70 40,687.9K
18:13 5,397.56 5,397.56 5,395.66 5,397.09 38,836.6K
18:14 5,398.16 5,398.44 5,397.43 5,397.43 24,801.1K
18:15 5,396.26 5,396.64 5,395.58 5,395.98 28,315.2K
18:16 5,396.52 5,396.84 5,395.33 5,395.89 33,602.8K
18:17 5,395.85 5,397.21 5,395.85 5,397.01 39,897.8K
18:18 5,397.22 5,397.22 5,396.19 5,396.20 34,356.5K
18:19 5,395.90 5,398.05 5,395.82 5,395.82 41,772.8K
18:20 5,395.61 5,399.43 5,395.61 5,399.43 36,320.6K
18:21 5,400.31 5,401.19 5,399.29 5,399.29 30,456.1K
18:22 5,400.43 5,400.79 5,399.52 5,400.06 44,391.2K
18:23 5,399.48 5,401.27 5,399.34 5,400.65 30,425.3K
18:24 5,400.13 5,400.66 5,399.65 5,400.07 16,222.3K
18:25 5,400.14 5,403.10 5,399.91 5,402.40 23,834.4K
18:26 5,403.21 5,404.85 5,403.21 5,404.79 34,517.9K
18:27 5,404.06 5,404.47 5,402.85 5,402.86 21,797.0K
18:28 5,402.54 5,403.49 5,402.12 5,403.49 28,099.6K
18:29 5,403.41 5,403.86 5,402.75 5,403.74 35,856.6K
18:30 5,401.41 5,401.90 5,400.02 5,400.03 100,112.2K
18:31 5,399.69 5,400.80 5,399.45 5,400.80 33,557.0K
18:32 5,400.32 5,401.09 5,400.32 5,400.65 22,598.0K
18:33 5,400.58 5,400.58 5,399.47 5,400.01 18,829.1K
18:34 5,400.29 5,400.29 5,399.53 5,399.70 10,872.1K
18:35 5,400.35 5,400.53 5,399.56 5,399.71 29,363.7K
18:36 5,399.18 5,399.92 5,399.18 5,399.55 29,874.2K
18:37 5,399.18 5,402.71 5,399.18 5,402.13 28,932.0K
18:38 5,402.08 5,402.20 5,401.45 5,402.02 13,317.2K
18:39 5,402.04 5,402.76 5,402.04 5,402.76 20,975.4K
18:40 5,403.09 5,403.09 5,403.09 5,403.09 1,344.5K
18:51 5,402.00 5,402.00 5,402.00 5,402.00 31,190.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible