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 5,177.21 5,178.45 5,177.21 5,178.45 12,577.8K
09:51 5,178.41 5,179.00 5,178.25 5,178.33 7,406.1K
09:52 5,178.27 5,179.41 5,178.05 5,179.38 16,270.2K
09:53 5,179.17 5,179.79 5,179.17 5,179.79 18,923.6K
09:54 5,179.98 5,180.47 5,179.85 5,180.47 8,191.6K
09:55 5,180.21 5,180.28 5,179.16 5,179.67 8,246.8K
09:56 5,179.44 5,179.45 5,178.53 5,178.60 22,293.0K
09:57 5,178.43 5,178.59 5,176.70 5,176.70 20,842.7K
09:58 5,176.13 5,176.13 5,173.94 5,174.03 80,869.2K
09:59 5,174.13 5,174.13 5,170.81 5,171.84 87,463.8K
10:00 5,045.94 5,059.19 5,045.94 5,057.19 1,049,065.7K
10:01 5,060.01 5,060.22 5,056.91 5,058.88 627,268.2K
10:02 5,058.92 5,061.19 5,058.92 5,060.25 443,829.2K
10:03 5,061.70 5,062.11 5,060.60 5,061.89 408,489.9K
10:04 5,061.17 5,064.01 5,061.17 5,063.71 392,589.1K
10:05 5,065.07 5,068.61 5,063.34 5,068.61 371,976.1K
10:06 5,069.96 5,073.48 5,069.94 5,071.47 363,126.2K
10:07 5,071.61 5,072.63 5,070.46 5,070.96 248,875.6K
10:08 5,072.45 5,072.54 5,067.70 5,068.68 283,061.9K
10:09 5,070.79 5,074.45 5,070.79 5,073.90 174,799.7K
10:10 5,074.17 5,075.72 5,069.47 5,069.98 179,946.4K
10:11 5,069.67 5,070.58 5,065.38 5,065.81 132,553.6K
10:12 5,066.33 5,066.33 5,064.35 5,065.41 167,364.6K
10:13 5,066.91 5,066.96 5,064.52 5,066.03 289,626.6K
10:14 5,066.09 5,066.09 5,065.13 5,065.72 28,913.0K
10:15 5,064.36 5,064.36 5,062.06 5,062.65 23,157.0K
10:16 5,062.70 5,064.13 5,062.42 5,064.13 32,248.1K
10:17 5,064.66 5,064.73 5,063.41 5,063.60 13,474.1K
10:18 5,063.61 5,064.20 5,062.92 5,062.92 35,055.0K
10:19 5,062.97 5,064.30 5,062.89 5,064.15 15,624.5K
10:20 5,063.76 5,063.81 5,060.55 5,061.43 28,174.9K
10:21 5,061.03 5,063.00 5,060.80 5,063.00 24,066.7K
10:22 5,062.51 5,062.53 5,060.52 5,060.60 19,563.6K
10:23 5,060.66 5,063.33 5,060.66 5,063.33 14,117.2K
10:24 5,063.90 5,064.48 5,063.41 5,063.85 43,600.3K
10:25 5,063.64 5,063.64 5,060.19 5,060.19 39,089.4K
10:26 5,060.65 5,061.38 5,059.86 5,059.86 23,635.6K
10:27 5,059.80 5,060.38 5,059.18 5,060.27 24,757.6K
10:28 5,059.95 5,060.49 5,059.88 5,060.49 14,396.8K
10:29 5,060.60 5,061.85 5,060.60 5,061.27 19,301.1K
10:30 5,059.97 5,059.97 5,058.28 5,058.42 34,668.0K
10:31 5,058.28 5,060.13 5,058.28 5,060.13 17,644.5K
10:32 5,061.55 5,065.16 5,061.55 5,064.72 57,384.7K
10:33 5,064.76 5,064.91 5,064.18 5,064.90 35,337.5K
10:34 5,065.10 5,065.39 5,064.25 5,064.99 17,071.7K
10:35 5,064.65 5,066.40 5,064.65 5,065.67 28,924.2K
10:36 5,065.61 5,065.61 5,064.79 5,065.50 11,730.2K
10:37 5,065.47 5,068.52 5,065.39 5,068.52 58,661.6K
10:38 5,068.67 5,068.67 5,068.17 5,068.20 18,370.2K
10:39 5,068.02 5,068.46 5,067.07 5,067.07 21,406.5K
10:40 5,067.35 5,068.35 5,066.83 5,068.26 49,976.4K
10:41 5,068.45 5,070.55 5,068.45 5,070.55 64,821.8K
10:42 5,069.96 5,072.08 5,069.96 5,072.08 45,415.3K
10:43 5,071.51 5,071.68 5,070.65 5,070.84 13,689.6K
10:44 5,071.42 5,075.58 5,071.42 5,074.44 304,532.9K
10:45 5,075.10 5,076.14 5,072.90 5,072.99 277,709.0K
10:46 5,072.90 5,074.34 5,071.45 5,072.54 198,926.6K
10:47 5,072.53 5,073.86 5,072.53 5,072.80 103,569.8K
10:48 5,074.07 5,074.19 5,071.65 5,071.65 209,843.4K
10:49 5,071.50 5,074.86 5,071.02 5,074.86 246,029.5K
10:50 5,074.07 5,077.07 5,073.53 5,076.85 265,631.0K
10:51 5,076.34 5,079.58 5,076.34 5,079.58 224,275.1K
10:52 5,079.83 5,080.75 5,079.40 5,080.02 253,031.0K
10:53 5,080.40 5,080.40 5,076.15 5,076.15 145,113.2K
10:54 5,076.96 5,077.57 5,075.82 5,075.82 204,079.4K
10:55 5,075.41 5,079.70 5,075.26 5,079.20 177,613.0K
10:56 5,079.51 5,080.84 5,079.42 5,080.74 155,468.0K
10:57 5,080.96 5,081.00 5,078.86 5,078.86 89,709.4K
10:58 5,077.80 5,077.88 5,075.03 5,075.80 190,194.4K
10:59 5,075.70 5,077.05 5,074.90 5,075.29 132,639.3K
11:00 5,075.15 5,075.77 5,074.57 5,075.19 108,625.4K
11:01 5,074.77 5,074.77 5,073.02 5,074.28 132,651.9K
11:02 5,073.29 5,073.44 5,072.77 5,072.77 170,598.5K
11:03 5,072.79 5,072.79 5,070.50 5,072.05 201,597.3K
11:04 5,072.30 5,073.34 5,072.30 5,073.23 44,098.5K
11:05 5,072.47 5,072.47 5,071.16 5,071.16 164,821.8K
11:06 5,070.27 5,072.56 5,070.27 5,071.16 192,519.8K
11:07 5,071.07 5,071.13 5,069.75 5,070.15 45,333.9K
11:08 5,069.97 5,069.97 5,065.64 5,065.72 158,335.6K
11:09 5,065.75 5,066.34 5,065.28 5,065.70 98,681.8K
11:10 5,065.44 5,065.66 5,064.02 5,064.07 63,696.6K
11:11 5,063.55 5,064.75 5,063.45 5,064.69 100,693.5K
11:12 5,064.53 5,066.18 5,064.46 5,066.18 60,404.4K
11:13 5,066.07 5,067.58 5,066.07 5,067.57 89,843.0K
11:14 5,067.41 5,067.47 5,063.94 5,063.94 140,211.2K
11:15 5,064.12 5,065.41 5,064.00 5,065.24 98,188.5K
11:16 5,065.45 5,066.92 5,065.45 5,066.48 39,779.3K
11:17 5,066.44 5,068.42 5,066.00 5,068.40 74,578.7K
11:18 5,068.43 5,069.01 5,066.50 5,066.50 64,701.2K
11:19 5,067.21 5,067.21 5,065.24 5,066.00 62,709.8K
11:20 5,065.66 5,065.66 5,063.16 5,063.16 193,969.1K
11:21 5,062.41 5,062.43 5,061.63 5,061.63 101,303.4K
11:22 5,062.23 5,062.77 5,061.79 5,061.79 53,244.1K
11:23 5,061.58 5,062.02 5,061.03 5,061.88 48,740.7K
11:24 5,061.89 5,061.89 5,057.41 5,057.41 83,355.5K
11:25 5,056.85 5,056.85 5,055.55 5,055.89 105,912.3K
11:26 5,055.97 5,056.51 5,053.03 5,053.03 99,918.2K
11:27 5,051.83 5,051.97 5,048.61 5,048.76 239,002.5K
11:28 5,048.62 5,050.55 5,047.89 5,050.52 132,024.3K
11:29 5,050.61 5,050.61 5,046.86 5,047.12 183,741.5K
11:30 5,046.33 5,046.33 5,041.02 5,041.40 297,907.5K
11:31 5,041.01 5,043.36 5,040.39 5,040.39 190,481.8K
11:32 5,041.65 5,043.03 5,041.36 5,041.73 135,644.2K
11:33 5,041.36 5,041.82 5,039.38 5,039.63 158,918.0K
11:34 5,039.26 5,039.26 5,035.66 5,035.99 158,597.1K
11:35 5,036.40 5,040.33 5,036.40 5,039.41 123,657.6K
11:36 5,039.95 5,040.61 5,038.64 5,040.42 101,763.6K
11:37 5,038.63 5,038.68 5,037.86 5,038.19 90,268.6K
11:38 5,038.07 5,038.87 5,037.59 5,038.63 86,082.0K
11:39 5,040.01 5,040.68 5,038.83 5,039.03 85,462.3K
11:40 5,038.84 5,038.84 5,032.98 5,032.98 205,940.7K
11:41 5,033.02 5,033.73 5,032.46 5,032.98 111,080.8K
11:42 5,033.21 5,035.16 5,033.00 5,033.10 176,610.9K
11:43 5,032.85 5,033.34 5,031.09 5,031.48 134,875.3K
11:44 5,031.83 5,033.18 5,031.11 5,033.18 123,746.7K
11:45 5,033.07 5,034.56 5,032.56 5,034.03 93,499.7K
11:46 5,034.80 5,035.41 5,031.33 5,031.33 139,932.3K
11:47 5,030.64 5,030.77 5,029.46 5,029.72 221,405.3K
11:48 5,032.16 5,033.66 5,032.16 5,032.69 99,327.2K
11:49 5,032.83 5,035.28 5,032.64 5,033.26 73,077.5K
11:50 5,032.53 5,034.66 5,032.53 5,033.86 94,348.6K
11:51 5,033.80 5,034.05 5,033.00 5,033.12 70,706.5K
11:52 5,033.24 5,033.50 5,030.41 5,030.60 96,399.5K
11:53 5,030.15 5,031.82 5,029.83 5,031.16 88,923.6K
11:54 5,030.58 5,030.81 5,028.70 5,028.70 88,677.2K
11:55 5,027.41 5,029.11 5,027.41 5,028.67 117,753.3K
11:56 5,028.27 5,028.27 5,026.58 5,026.58 71,835.6K
11:57 5,026.11 5,026.11 5,024.06 5,024.06 92,700.6K
11:58 5,023.78 5,026.92 5,023.74 5,026.92 92,477.2K
11:59 5,027.13 5,030.98 5,026.86 5,030.98 83,263.4K
12:00 5,029.47 5,030.68 5,029.47 5,030.24 93,016.6K
12:01 5,030.27 5,030.83 5,029.75 5,030.83 76,618.1K
12:02 5,030.58 5,030.58 5,028.62 5,029.05 58,569.7K
12:03 5,029.11 5,031.43 5,028.81 5,030.73 67,981.4K
12:04 5,030.77 5,032.36 5,030.18 5,032.36 94,902.3K
12:05 5,032.95 5,033.65 5,030.71 5,030.71 107,125.1K
12:06 5,030.32 5,032.90 5,030.32 5,032.72 45,111.2K
12:07 5,031.80 5,031.80 5,030.03 5,030.61 64,399.8K
12:08 5,029.55 5,029.84 5,028.28 5,028.56 59,483.3K
12:09 5,028.49 5,028.99 5,027.09 5,027.59 53,672.3K
12:10 5,028.08 5,028.08 5,021.82 5,021.82 182,784.8K
12:11 5,020.83 5,021.54 5,020.15 5,020.58 165,721.1K
12:12 5,021.68 5,021.68 5,018.35 5,019.68 103,026.4K
12:13 5,021.12 5,021.86 5,020.44 5,021.86 82,786.9K
12:14 5,021.75 5,021.75 5,019.28 5,019.39 78,100.0K
12:15 5,020.51 5,020.51 5,015.56 5,015.56 161,040.1K
12:16 5,015.18 5,018.07 5,015.18 5,015.95 110,379.3K
12:17 5,015.30 5,015.63 5,014.26 5,014.44 161,240.4K
12:18 5,014.03 5,016.39 5,014.03 5,016.15 182,022.6K
12:19 5,016.40 5,019.80 5,016.40 5,018.84 117,905.6K
12:20 5,017.51 5,020.69 5,017.51 5,020.41 98,347.0K
12:21 5,020.70 5,021.22 5,020.44 5,020.48 124,808.6K
12:22 5,020.54 5,023.72 5,020.54 5,023.05 177,826.9K
12:23 5,022.98 5,024.61 5,022.98 5,024.61 77,142.7K
12:24 5,025.25 5,026.09 5,024.64 5,026.09 78,565.8K
12:25 5,025.90 5,026.67 5,025.68 5,026.34 68,293.3K
12:26 5,025.27 5,028.16 5,025.27 5,028.16 78,665.4K
12:27 5,028.47 5,029.24 5,028.47 5,029.24 83,215.0K
12:28 5,029.67 5,032.11 5,029.67 5,031.16 110,098.3K
12:29 5,031.40 5,032.38 5,030.45 5,032.38 93,561.2K
12:30 5,032.55 5,032.55 5,030.30 5,030.30 113,493.5K
12:31 5,029.95 5,030.50 5,028.93 5,029.34 104,345.1K
12:32 5,029.67 5,031.94 5,028.76 5,031.59 84,888.5K
12:33 5,030.93 5,032.11 5,030.62 5,032.08 88,912.5K
12:34 5,032.95 5,033.25 5,030.87 5,030.98 103,940.3K
12:35 5,030.93 5,031.61 5,029.72 5,030.03 110,204.9K
12:36 5,030.70 5,035.13 5,030.70 5,034.36 150,833.1K
12:37 5,034.54 5,035.61 5,033.75 5,034.92 111,267.5K
12:38 5,033.99 5,034.20 5,031.99 5,033.04 89,769.1K
12:39 5,033.53 5,034.40 5,031.00 5,031.00 131,760.9K
12:40 5,030.40 5,030.40 5,027.74 5,028.04 103,501.6K
12:41 5,029.76 5,032.04 5,029.53 5,032.04 93,287.8K
12:42 5,032.28 5,032.28 5,029.21 5,029.21 69,552.2K
12:43 5,028.55 5,029.10 5,028.55 5,029.10 58,061.7K
12:44 5,029.00 5,029.00 5,027.66 5,027.66 60,862.6K
12:45 5,027.73 5,028.57 5,026.49 5,026.49 90,918.9K
12:46 5,026.08 5,027.35 5,025.10 5,027.35 153,666.7K
12:47 5,028.72 5,028.83 5,027.98 5,027.98 62,676.1K
12:48 5,027.98 5,030.28 5,027.98 5,030.28 53,258.1K
12:49 5,031.05 5,033.82 5,030.76 5,033.82 92,314.5K
12:50 5,034.89 5,035.83 5,033.44 5,033.44 117,352.3K
12:51 5,033.17 5,037.74 5,032.99 5,037.74 121,024.3K
12:52 5,037.55 5,038.39 5,035.20 5,035.20 152,487.6K
12:53 5,035.59 5,036.44 5,033.85 5,033.85 53,536.2K
12:54 5,033.29 5,034.33 5,031.74 5,031.86 86,513.2K
12:55 5,032.09 5,033.07 5,031.84 5,032.66 56,296.6K
12:56 5,032.35 5,032.35 5,028.75 5,028.75 103,667.9K
12:57 5,028.62 5,029.25 5,027.34 5,028.23 93,726.2K
12:58 5,028.14 5,028.14 5,022.99 5,022.99 188,854.8K
12:59 5,024.04 5,024.20 5,023.10 5,023.10 63,609.4K
13:00 5,022.92 5,023.50 5,021.35 5,023.50 85,223.7K
13:01 5,022.31 5,023.94 5,022.03 5,023.83 90,871.6K
13:02 5,024.32 5,026.37 5,024.18 5,024.33 74,214.3K
13:03 5,024.54 5,024.67 5,023.67 5,024.17 65,830.4K
13:04 5,024.04 5,025.73 5,024.04 5,024.89 58,780.5K
13:05 5,024.81 5,027.96 5,024.63 5,026.79 68,991.5K
13:06 5,026.36 5,026.36 5,024.15 5,024.15 53,167.9K
13:07 5,023.87 5,024.24 5,023.67 5,023.90 39,807.8K
13:08 5,025.83 5,027.91 5,025.83 5,027.91 62,596.0K
13:09 5,027.67 5,028.31 5,027.18 5,027.78 66,575.2K
13:10 5,027.73 5,028.62 5,026.09 5,026.09 94,922.6K
13:11 5,024.44 5,024.52 5,024.06 5,024.11 62,757.5K
13:12 5,024.37 5,026.50 5,024.21 5,026.48 72,974.3K
13:13 5,025.90 5,026.91 5,025.79 5,026.16 55,042.6K
13:14 5,026.08 5,026.85 5,025.80 5,025.80 89,524.7K
13:15 5,026.21 5,026.27 5,025.30 5,025.56 31,231.2K
13:16 5,026.15 5,028.02 5,026.12 5,027.74 91,182.6K
13:17 5,028.07 5,028.07 5,026.33 5,026.38 47,140.5K
13:18 5,027.17 5,027.36 5,025.91 5,026.50 99,651.1K
13:19 5,026.41 5,028.54 5,026.27 5,028.53 93,017.5K
13:20 5,028.47 5,028.59 5,027.40 5,028.59 51,065.2K
13:21 5,028.72 5,032.55 5,028.72 5,032.55 80,305.3K
13:22 5,031.94 5,032.98 5,029.57 5,031.52 94,887.8K
13:23 5,031.93 5,031.95 5,030.18 5,031.92 38,539.3K
13:24 5,032.29 5,032.29 5,030.64 5,030.68 36,725.2K
13:25 5,030.32 5,030.41 5,028.09 5,028.76 81,705.0K
13:26 5,028.67 5,030.52 5,027.97 5,030.09 51,143.6K
13:27 5,029.86 5,031.57 5,029.86 5,031.34 31,052.3K
13:28 5,031.78 5,034.27 5,031.78 5,033.72 53,325.4K
13:29 5,033.89 5,034.29 5,032.57 5,032.57 70,495.7K
13:30 5,032.16 5,032.89 5,031.28 5,032.89 58,013.9K
13:31 5,032.92 5,033.94 5,032.92 5,033.75 48,699.6K
13:32 5,033.67 5,033.95 5,033.35 5,033.85 134,147.3K
13:33 5,035.10 5,035.56 5,034.24 5,034.24 80,760.2K
13:34 5,033.91 5,033.91 5,028.83 5,029.15 69,256.2K
13:35 5,028.95 5,030.98 5,028.95 5,030.65 49,775.3K
13:36 5,031.89 5,032.48 5,031.35 5,032.05 44,135.6K
13:37 5,031.90 5,031.90 5,029.59 5,029.59 83,856.0K
13:38 5,029.47 5,030.77 5,029.16 5,029.98 86,883.5K
13:39 5,029.73 5,030.36 5,029.09 5,029.09 54,409.3K
13:40 5,028.83 5,028.83 5,026.53 5,026.53 72,571.3K
13:41 5,026.67 5,026.77 5,022.94 5,022.94 119,850.1K
13:42 5,022.77 5,022.77 5,020.26 5,022.07 131,986.1K
13:43 5,021.88 5,023.19 5,021.24 5,023.12 63,780.1K
13:44 5,023.23 5,023.96 5,021.91 5,021.94 51,740.7K
13:45 5,022.40 5,022.82 5,021.67 5,022.82 117,408.2K
13:46 5,022.15 5,023.32 5,022.15 5,022.52 50,655.4K
13:47 5,023.17 5,023.71 5,022.99 5,023.70 74,272.8K
13:48 5,022.28 5,023.39 5,021.97 5,022.29 91,656.0K
13:49 5,022.01 5,022.01 5,020.31 5,020.31 80,540.3K
13:50 5,018.00 5,018.63 5,016.31 5,016.31 211,377.2K
13:51 5,015.44 5,018.08 5,015.07 5,018.08 112,258.7K
13:52 5,019.05 5,019.56 5,016.80 5,016.80 105,458.7K
13:53 5,017.46 5,017.65 5,016.63 5,017.65 65,017.9K
13:54 5,018.26 5,018.97 5,017.82 5,018.80 40,961.4K
13:55 5,019.13 5,019.13 5,016.48 5,016.56 67,369.1K
13:56 5,016.60 5,017.44 5,016.60 5,016.67 70,899.6K
13:57 5,016.87 5,016.87 5,016.29 5,016.58 44,919.5K
13:58 5,015.94 5,018.87 5,015.92 5,018.74 47,420.3K
13:59 5,019.24 5,020.46 5,019.07 5,020.46 47,365.1K
14:00 5,019.73 5,020.33 5,017.74 5,018.22 86,822.6K
14:01 5,017.88 5,018.73 5,017.05 5,017.49 27,999.3K
14:02 5,016.77 5,017.22 5,016.62 5,017.07 40,495.7K
14:03 5,017.21 5,017.21 5,016.05 5,016.06 45,489.8K
14:04 5,015.73 5,016.03 5,015.05 5,015.43 42,013.1K
14:05 5,015.52 5,017.53 5,015.29 5,017.53 38,560.0K
14:06 5,019.80 5,020.81 5,019.80 5,020.17 96,809.4K
14:07 5,019.60 5,020.40 5,018.83 5,020.19 36,745.4K
14:08 5,021.35 5,021.64 5,020.05 5,020.12 55,216.3K
14:09 5,020.12 5,020.46 5,019.23 5,019.23 47,990.5K
14:10 5,018.88 5,019.16 5,018.76 5,019.15 63,583.5K
14:11 5,019.30 5,020.89 5,019.29 5,020.89 56,839.1K
14:12 5,021.49 5,021.71 5,018.62 5,018.77 93,941.8K
14:13 5,018.77 5,019.33 5,017.73 5,017.73 80,779.2K
14:14 5,018.07 5,018.17 5,016.83 5,017.15 80,891.8K
14:15 5,016.32 5,017.27 5,014.83 5,014.83 84,604.1K
14:16 5,013.78 5,014.07 5,012.10 5,012.10 139,745.8K
14:17 5,011.20 5,012.69 5,011.19 5,011.62 86,350.2K
14:18 5,010.93 5,011.47 5,010.05 5,010.05 106,991.8K
14:19 5,009.85 5,009.85 5,006.75 5,006.82 246,513.8K
14:20 5,007.38 5,007.99 5,006.79 5,007.81 123,025.4K
14:21 5,008.29 5,009.11 5,007.55 5,009.11 85,574.0K
14:22 5,008.61 5,008.95 5,006.89 5,006.89 123,627.2K
14:23 5,006.75 5,007.96 5,006.19 5,007.96 67,309.6K
14:24 5,008.25 5,008.55 5,007.57 5,008.07 53,485.6K
14:25 5,008.20 5,010.54 5,007.52 5,010.54 75,346.8K
14:26 5,010.64 5,010.64 5,008.69 5,009.19 65,178.4K
14:27 5,010.02 5,010.30 5,008.79 5,008.79 39,680.0K
14:28 5,007.61 5,007.61 5,006.45 5,006.69 101,544.1K
14:29 5,006.23 5,006.23 5,004.57 5,004.99 177,362.8K
14:30 5,004.97 5,012.31 5,004.75 5,011.68 120,724.2K
14:31 5,011.96 5,012.07 5,010.62 5,010.62 59,262.9K
14:32 5,010.52 5,010.67 5,009.48 5,009.55 43,952.6K
14:33 5,009.53 5,009.92 5,006.78 5,008.40 115,171.7K
14:34 5,008.03 5,009.88 5,008.03 5,009.76 42,902.0K
14:35 5,011.46 5,013.29 5,011.45 5,013.08 70,933.1K
14:36 5,012.53 5,012.64 5,010.63 5,010.63 35,347.9K
14:37 5,010.50 5,012.07 5,009.66 5,012.07 37,529.3K
14:38 5,011.99 5,013.02 5,011.89 5,013.02 31,165.6K
14:39 5,012.80 5,012.80 5,010.80 5,010.80 32,037.7K
14:40 5,010.28 5,010.98 5,009.85 5,009.85 39,880.2K
14:41 5,009.89 5,010.10 5,009.07 5,010.10 45,867.1K
14:42 5,010.98 5,011.21 5,010.52 5,011.21 33,287.8K
14:43 5,010.70 5,011.55 5,009.69 5,011.55 37,536.3K
14:44 5,011.57 5,011.57 5,010.69 5,010.73 35,977.5K
14:45 5,011.43 5,014.02 5,011.15 5,013.89 52,082.2K
14:46 5,015.27 5,017.14 5,014.74 5,017.14 63,936.3K
14:47 5,017.25 5,017.70 5,016.69 5,017.48 46,267.2K
14:48 5,016.96 5,018.00 5,015.43 5,015.43 83,765.6K
14:49 5,015.21 5,015.62 5,013.17 5,013.17 85,803.0K
14:50 5,013.17 5,015.02 5,013.02 5,015.02 61,979.1K
14:51 5,016.86 5,016.86 5,015.05 5,015.43 83,892.1K
14:52 5,015.17 5,015.32 5,014.55 5,014.55 32,223.3K
14:53 5,013.82 5,014.14 5,013.42 5,013.42 46,361.3K
14:54 5,013.00 5,014.10 5,012.66 5,014.01 60,405.0K
14:55 5,013.86 5,016.82 5,013.67 5,016.73 79,304.2K
14:56 5,016.27 5,016.36 5,015.11 5,015.68 71,570.2K
14:57 5,014.92 5,015.19 5,013.88 5,013.88 70,759.3K
14:58 5,013.78 5,014.21 5,012.96 5,013.46 39,435.1K
14:59 5,013.67 5,013.88 5,012.17 5,012.17 34,165.1K
15:00 5,012.12 5,013.15 5,011.51 5,013.15 63,765.4K
15:01 5,013.95 5,015.68 5,013.95 5,015.40 69,026.1K
15:02 5,015.07 5,017.73 5,015.07 5,017.73 101,495.6K
15:03 5,018.56 5,020.15 5,018.44 5,020.07 113,128.7K
15:04 5,020.81 5,021.29 5,019.64 5,020.03 88,175.2K
15:05 5,019.18 5,020.02 5,018.06 5,019.25 106,876.6K
15:06 5,019.73 5,020.49 5,019.50 5,020.49 46,490.8K
15:07 5,020.66 5,020.66 5,019.49 5,019.65 47,791.5K
15:08 5,019.67 5,019.96 5,019.13 5,019.41 40,732.3K
15:09 5,019.32 5,021.93 5,019.32 5,021.71 70,162.7K
15:10 5,021.78 5,022.40 5,020.84 5,020.89 73,899.2K
15:11 5,020.88 5,021.73 5,020.74 5,021.71 63,569.0K
15:12 5,021.20 5,021.55 5,018.79 5,018.91 60,307.3K
15:13 5,018.75 5,020.21 5,018.25 5,020.21 37,760.7K
15:14 5,019.94 5,019.94 5,018.13 5,018.19 38,008.8K
15:15 5,017.05 5,017.25 5,016.89 5,016.98 36,874.2K
15:16 5,016.94 5,019.20 5,016.80 5,019.20 31,842.0K
15:17 5,019.54 5,020.28 5,019.02 5,019.14 54,519.1K
15:18 5,018.97 5,019.34 5,018.97 5,019.15 29,571.2K
15:19 5,019.19 5,019.31 5,018.70 5,018.76 36,974.9K
15:20 5,018.54 5,022.58 5,018.20 5,022.58 188,908.4K
15:21 5,022.78 5,023.97 5,022.78 5,023.72 54,581.3K
15:22 5,023.41 5,023.63 5,022.58 5,022.58 76,508.1K
15:23 5,022.22 5,023.72 5,022.13 5,023.72 106,255.1K
15:24 5,023.25 5,026.13 5,023.25 5,026.13 147,791.4K
15:25 5,025.75 5,025.75 5,021.33 5,021.53 118,170.5K
15:26 5,021.73 5,021.81 5,020.63 5,020.68 39,951.8K
15:27 5,020.46 5,021.11 5,020.46 5,021.11 54,761.2K
15:28 5,020.59 5,020.89 5,019.96 5,020.52 44,940.7K
15:29 5,020.63 5,020.92 5,018.74 5,018.90 52,447.9K
15:30 5,019.00 5,019.28 5,018.38 5,019.16 59,614.1K
15:31 5,018.93 5,019.91 5,018.68 5,019.35 35,104.6K
15:32 5,019.31 5,019.31 5,015.96 5,016.15 118,177.8K
15:33 5,015.37 5,016.38 5,015.13 5,016.05 77,285.4K
15:34 5,015.42 5,015.42 5,013.47 5,013.47 47,556.4K
15:35 5,013.16 5,015.11 5,012.16 5,015.11 77,594.6K
15:36 5,015.15 5,016.31 5,015.15 5,016.02 56,496.4K
15:37 5,015.45 5,016.31 5,015.38 5,015.38 26,300.5K
15:38 5,015.00 5,015.68 5,013.99 5,015.53 49,757.8K
15:39 5,016.82 5,018.36 5,016.78 5,018.36 25,542.4K
15:40 5,017.91 5,018.47 5,017.62 5,018.31 42,042.1K
15:41 5,018.44 5,018.57 5,016.84 5,017.26 38,912.1K
15:42 5,017.11 5,017.35 5,016.15 5,016.56 52,740.7K
15:43 5,016.64 5,017.28 5,015.94 5,016.81 34,430.5K
15:44 5,016.51 5,017.55 5,016.20 5,017.10 64,692.5K
15:45 5,016.64 5,016.90 5,016.48 5,016.90 40,658.9K
15:46 5,016.07 5,017.80 5,015.27 5,017.76 59,163.7K
15:47 5,018.03 5,018.33 5,017.15 5,017.96 75,260.6K
15:48 5,017.09 5,017.72 5,016.63 5,017.72 62,312.6K
15:49 5,017.75 5,019.38 5,017.75 5,018.43 99,773.3K
15:50 5,018.24 5,019.20 5,018.24 5,018.96 44,698.5K
15:51 5,018.95 5,018.95 5,017.60 5,017.64 38,129.5K
15:52 5,016.87 5,017.73 5,016.32 5,017.73 55,877.6K
15:53 5,018.55 5,020.04 5,018.52 5,020.04 32,476.4K
15:54 5,019.37 5,022.27 5,019.37 5,022.09 55,190.0K
15:55 5,021.67 5,021.95 5,020.83 5,021.95 64,388.1K
15:56 5,022.76 5,023.73 5,022.75 5,023.50 67,630.5K
15:57 5,023.51 5,024.18 5,023.51 5,023.77 109,664.2K
15:58 5,023.80 5,024.28 5,022.92 5,022.92 88,874.7K
15:59 5,022.10 5,022.95 5,022.10 5,022.74 124,405.4K
16:00 5,022.86 5,024.30 5,022.86 5,024.30 72,847.5K
16:01 5,024.95 5,025.58 5,024.55 5,024.63 86,311.2K
16:02 5,023.24 5,023.70 5,022.29 5,022.29 56,587.1K
16:03 5,023.02 5,023.02 5,022.19 5,022.49 39,435.6K
16:04 5,022.33 5,022.47 5,020.95 5,021.24 79,526.9K
16:05 5,021.29 5,022.02 5,020.77 5,020.77 51,713.3K
16:06 5,020.11 5,020.36 5,019.23 5,019.23 123,437.1K
16:07 5,018.57 5,022.44 5,018.57 5,022.44 54,472.4K
16:08 5,022.43 5,023.23 5,022.43 5,023.23 70,813.3K
16:09 5,022.54 5,022.54 5,020.52 5,020.69 153,116.0K
16:10 5,020.82 5,021.99 5,020.13 5,021.79 54,493.9K
16:11 5,022.28 5,022.59 5,021.27 5,021.58 72,438.8K
16:12 5,021.50 5,021.84 5,020.69 5,020.95 58,786.9K
16:13 5,021.33 5,024.44 5,020.98 5,024.42 105,878.9K
16:14 5,024.78 5,027.13 5,024.73 5,027.13 125,049.7K
16:15 5,027.75 5,027.75 5,024.24 5,024.60 129,736.8K
16:16 5,024.31 5,025.42 5,023.82 5,025.42 61,471.5K
16:17 5,025.54 5,025.54 5,023.73 5,024.33 58,936.5K
16:18 5,025.36 5,027.51 5,025.26 5,027.51 83,743.7K
16:19 5,028.25 5,030.25 5,028.16 5,030.24 75,457.1K
16:20 5,030.56 5,030.69 5,027.78 5,027.78 74,690.4K
16:21 5,027.80 5,027.80 5,026.29 5,026.30 63,441.2K
16:22 5,025.60 5,028.00 5,025.60 5,028.00 54,370.2K
16:23 5,028.81 5,029.89 5,028.35 5,029.19 46,986.4K
16:24 5,028.55 5,029.16 5,028.55 5,029.12 49,166.3K
16:25 5,028.58 5,032.54 5,028.42 5,032.44 101,025.8K
16:26 5,031.42 5,031.67 5,028.73 5,028.73 90,634.0K
16:27 5,028.18 5,029.33 5,027.54 5,029.07 81,371.0K
16:28 5,029.38 5,030.89 5,029.38 5,030.79 92,544.8K
16:29 5,030.69 5,031.68 5,030.69 5,031.08 159,988.8K
16:30 5,030.43 5,031.06 5,030.39 5,030.67 123,354.0K
16:31 5,030.69 5,030.69 5,028.92 5,029.10 99,565.5K
16:32 5,029.01 5,029.74 5,028.29 5,028.60 83,799.9K
16:33 5,028.14 5,029.79 5,028.14 5,029.30 81,926.8K
16:34 5,028.84 5,030.09 5,028.84 5,029.34 54,509.3K
16:35 5,027.56 5,030.67 5,027.44 5,030.32 97,624.2K
16:36 5,030.51 5,034.53 5,030.51 5,034.03 241,350.1K
16:37 5,033.42 5,037.43 5,033.26 5,037.43 139,038.3K
16:38 5,037.95 5,038.37 5,037.79 5,038.37 218,377.8K
16:39 5,037.93 5,037.93 5,037.05 5,037.62 153,489.3K
16:40 5,037.90 5,039.82 5,037.89 5,039.76 142,078.1K
16:41 5,040.79 5,041.31 5,039.53 5,039.57 214,864.1K
16:42 5,039.50 5,040.97 5,039.50 5,040.55 77,203.7K
16:43 5,041.23 5,041.75 5,041.03 5,041.63 102,205.0K
16:44 5,042.08 5,043.50 5,041.21 5,041.69 142,688.4K
16:45 5,041.08 5,042.70 5,040.70 5,041.83 96,745.1K
16:46 5,041.56 5,042.52 5,041.56 5,042.52 80,537.8K
16:47 5,042.62 5,042.62 5,038.71 5,039.58 115,428.1K
16:48 5,038.78 5,041.25 5,038.16 5,041.15 59,995.0K
16:49 5,039.91 5,042.14 5,039.91 5,040.90 83,249.9K
16:50 5,039.76 5,041.65 5,039.40 5,040.43 78,283.2K
16:51 5,040.27 5,043.39 5,040.27 5,043.33 70,794.2K
16:52 5,042.51 5,042.51 5,040.39 5,041.53 85,691.1K
16:53 5,041.34 5,045.04 5,041.17 5,045.04 72,952.9K
16:54 5,043.90 5,044.98 5,043.77 5,044.70 100,838.2K
16:55 5,044.16 5,044.16 5,041.29 5,042.26 94,314.6K
16:56 5,043.11 5,043.11 5,041.33 5,041.54 104,372.9K
16:57 5,041.31 5,041.92 5,040.93 5,041.92 37,725.2K
16:58 5,042.38 5,042.94 5,041.75 5,042.71 69,968.4K
16:59 5,042.92 5,042.92 5,041.61 5,041.86 49,721.3K
17:00 5,042.20 5,042.66 5,041.74 5,041.77 61,383.2K
17:01 5,041.90 5,041.90 5,039.46 5,039.46 75,429.9K
17:02 5,037.96 5,038.20 5,036.72 5,037.83 80,995.1K
17:03 5,037.42 5,037.42 5,033.52 5,033.74 167,352.9K
17:04 5,033.91 5,033.92 5,032.39 5,032.39 72,176.1K
17:05 5,032.99 5,033.94 5,032.20 5,032.20 65,571.3K
17:06 5,032.07 5,032.07 5,029.38 5,029.97 79,154.5K
17:07 5,029.63 5,029.66 5,028.82 5,029.34 53,682.9K
17:08 5,030.02 5,031.62 5,030.02 5,031.41 85,929.0K
17:09 5,030.86 5,032.11 5,030.86 5,031.44 46,326.1K
17:10 5,031.54 5,032.77 5,031.50 5,031.55 45,731.4K
17:11 5,031.48 5,032.63 5,030.71 5,032.53 93,379.6K
17:12 5,032.63 5,033.10 5,032.32 5,032.45 72,551.0K
17:13 5,032.38 5,035.84 5,032.34 5,035.46 89,575.0K
17:14 5,035.44 5,036.41 5,034.30 5,034.30 69,236.4K
17:15 5,034.43 5,036.36 5,034.43 5,035.68 75,329.6K
17:16 5,035.61 5,036.05 5,033.49 5,033.52 79,576.2K
17:17 5,033.67 5,033.88 5,031.97 5,032.47 108,775.2K
17:18 5,033.13 5,036.44 5,033.13 5,035.99 47,157.7K
17:19 5,036.51 5,038.21 5,036.30 5,037.74 82,228.5K
17:20 5,037.42 5,037.42 5,036.07 5,036.55 96,869.7K
17:21 5,036.28 5,037.36 5,033.71 5,033.71 82,633.8K
17:22 5,034.23 5,035.26 5,034.23 5,034.42 59,816.9K
17:23 5,033.58 5,033.58 5,028.42 5,028.42 118,056.2K
17:24 5,029.14 5,029.97 5,028.09 5,028.36 93,941.1K
17:25 5,028.24 5,028.24 5,024.24 5,024.24 192,373.5K
17:26 5,023.88 5,026.18 5,023.88 5,026.18 120,411.4K
17:27 5,025.43 5,026.24 5,024.98 5,025.91 65,714.2K
17:28 5,025.83 5,026.16 5,025.25 5,025.34 59,872.1K
17:29 5,024.75 5,024.75 5,022.31 5,022.31 76,054.2K
17:30 5,022.17 5,022.43 5,015.72 5,016.00 324,935.8K
17:31 5,016.02 5,016.55 5,015.02 5,015.26 160,980.5K
17:32 5,015.11 5,015.76 5,009.98 5,009.98 353,112.4K
17:33 5,010.88 5,010.88 5,006.30 5,006.31 256,644.9K
17:34 5,006.44 5,007.74 5,003.64 5,003.87 490,299.3K
17:35 5,004.61 5,006.15 5,004.39 5,005.61 170,035.8K
17:36 5,006.06 5,006.06 5,002.85 5,003.28 151,996.0K
17:37 5,002.89 5,002.89 4,999.98 5,000.02 194,874.2K
17:38 4,998.13 5,000.41 4,998.13 4,999.36 259,898.9K
17:39 4,999.39 4,999.65 4,995.79 4,995.79 194,551.8K
17:40 4,997.29 4,998.23 4,996.81 4,996.81 169,456.8K
17:41 4,996.70 4,999.72 4,996.63 4,999.72 89,794.0K
17:42 4,999.64 4,999.64 4,997.47 4,997.79 173,174.5K
17:43 4,997.16 4,999.10 4,996.87 4,998.55 116,702.0K
17:44 4,999.29 4,999.29 4,997.41 4,997.41 108,660.6K
17:45 4,995.94 4,996.82 4,994.10 4,994.10 154,788.6K
17:46 4,993.91 4,998.67 4,993.30 4,998.67 142,728.4K
17:47 4,998.89 4,999.47 4,996.25 4,997.20 191,185.8K
17:48 4,996.49 4,997.57 4,994.99 4,995.00 136,648.7K
17:49 4,995.48 4,995.82 4,994.51 4,995.82 145,923.6K
17:50 4,996.39 4,996.84 4,994.85 4,994.90 86,736.6K
17:51 4,994.90 4,995.58 4,992.12 4,993.93 136,750.5K
17:52 4,994.36 4,995.19 4,993.14 4,993.14 89,426.2K
17:53 4,993.44 4,995.94 4,993.16 4,995.33 82,408.0K
17:54 4,995.28 4,997.12 4,995.19 4,996.61 65,592.2K
17:55 4,996.48 4,997.25 4,996.16 4,997.25 143,542.1K
17:56 4,997.27 4,998.20 4,994.33 4,994.33 120,089.2K
17:57 4,994.39 4,995.39 4,993.13 4,995.39 84,699.2K
17:58 4,995.01 4,995.01 4,992.80 4,993.05 64,062.1K
17:59 4,992.72 4,992.89 4,988.62 4,988.99 207,254.9K
18:00 4,988.71 4,991.63 4,988.71 4,991.63 92,132.1K
18:01 4,992.54 4,992.54 4,989.53 4,990.45 103,296.8K
18:02 4,990.76 4,991.19 4,988.92 4,989.28 68,522.7K
18:03 4,988.39 4,990.00 4,987.93 4,990.00 76,586.9K
18:04 4,989.89 4,989.93 4,989.38 4,989.38 130,914.0K
18:05 4,990.30 4,990.60 4,988.87 4,989.87 163,188.8K
18:06 4,990.82 4,994.07 4,990.82 4,993.40 93,739.7K
18:07 4,993.73 4,994.38 4,993.31 4,993.73 58,754.0K
18:08 4,994.19 4,994.19 4,992.92 4,993.87 102,322.7K
18:09 4,994.23 4,994.51 4,993.43 4,994.13 79,560.8K
18:10 4,993.97 4,993.97 4,991.82 4,993.68 47,688.7K
18:11 4,994.16 4,995.50 4,994.16 4,995.07 100,499.4K
18:12 4,995.49 4,995.49 4,990.10 4,990.10 101,228.9K
18:13 4,989.73 4,990.67 4,987.26 4,987.37 85,809.5K
18:14 4,986.81 4,986.81 4,984.26 4,984.92 131,264.4K
18:15 4,983.42 4,984.48 4,983.26 4,984.37 117,961.8K
18:16 4,983.14 4,983.28 4,980.05 4,981.00 238,497.3K
18:17 4,982.08 4,982.16 4,978.49 4,978.85 162,975.8K
18:18 4,979.54 4,979.71 4,975.08 4,975.21 225,692.6K
18:19 4,975.14 4,977.65 4,974.44 4,976.21 246,740.5K
18:20 4,975.97 4,975.97 4,972.67 4,972.77 205,335.1K
18:21 4,969.54 4,969.74 4,968.34 4,969.25 381,299.6K
18:22 4,969.18 4,969.31 4,967.06 4,967.06 261,423.3K
18:23 4,966.79 4,966.79 4,962.93 4,964.08 413,240.5K
18:24 4,965.09 4,965.09 4,961.54 4,963.44 279,146.3K
18:25 4,962.37 4,962.37 4,957.62 4,958.63 246,819.8K
18:26 4,958.85 4,960.27 4,957.92 4,957.92 160,575.9K
18:27 4,958.46 4,958.46 4,956.26 4,957.29 208,139.7K
18:28 4,956.87 4,956.87 4,953.68 4,953.68 206,044.0K
18:29 4,954.04 4,956.26 4,954.01 4,956.26 120,397.7K
18:30 4,958.50 4,958.50 4,955.34 4,957.00 158,647.4K
18:31 4,956.75 4,959.13 4,955.66 4,958.34 182,500.1K
18:32 4,958.96 4,961.54 4,958.96 4,961.00 131,880.1K
18:33 4,962.89 4,965.70 4,962.70 4,965.70 199,243.0K
18:34 4,965.71 4,965.77 4,961.19 4,963.51 201,298.4K
18:35 4,963.30 4,965.98 4,963.30 4,965.98 102,271.8K
18:36 4,966.31 4,967.05 4,965.68 4,966.02 78,691.8K
18:37 4,966.15 4,968.31 4,964.84 4,964.84 141,923.3K
18:38 4,965.17 4,966.07 4,963.51 4,963.64 89,601.5K
18:39 4,963.85 4,965.08 4,963.85 4,964.40 50,368.9K
18:40 4,963.90 4,963.90 4,963.90 4,963.90 4,531.1K
18:51 4,960.47 4,960.47 4,960.47 4,960.47 344,490.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible