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 5,178.09 5,192.83 5,178.09 5,191.77 38,991.8K
09:51 5,191.11 5,192.48 5,191.02 5,192.39 21,463.0K
09:52 5,193.26 5,196.26 5,193.09 5,196.26 63,848.4K
09:53 5,196.49 5,197.59 5,195.58 5,197.59 40,462.4K
09:54 5,197.65 5,198.04 5,196.83 5,196.96 42,010.4K
09:55 5,196.73 5,196.73 5,190.04 5,190.04 79,427.6K
09:56 5,189.56 5,190.40 5,189.20 5,189.53 51,429.7K
09:57 5,188.09 5,188.09 5,186.39 5,187.04 88,862.6K
09:58 5,186.43 5,188.92 5,186.36 5,188.92 42,976.6K
09:59 5,187.66 5,187.66 5,186.30 5,187.54 67,711.9K
10:00 5,187.17 5,187.48 5,184.65 5,185.53 83,416.8K
10:01 5,185.33 5,185.33 5,182.08 5,183.27 125,147.1K
10:02 5,183.21 5,187.56 5,183.19 5,186.24 159,966.0K
10:03 5,187.03 5,187.66 5,186.04 5,186.15 80,426.8K
10:04 5,184.97 5,185.27 5,184.05 5,184.56 89,672.2K
10:05 5,185.14 5,188.27 5,184.51 5,188.18 96,453.6K
10:06 5,189.14 5,189.57 5,188.36 5,188.75 85,061.5K
10:07 5,187.98 5,188.10 5,186.83 5,186.96 77,080.6K
10:08 5,186.81 5,187.99 5,182.47 5,182.47 113,748.1K
10:09 5,183.59 5,184.49 5,182.95 5,182.95 103,573.2K
10:10 5,183.02 5,183.08 5,181.21 5,181.60 47,928.4K
10:11 5,181.78 5,182.65 5,179.25 5,179.36 63,262.1K
10:12 5,177.78 5,178.61 5,177.78 5,178.03 84,356.1K
10:13 5,177.91 5,177.91 5,175.98 5,176.39 82,186.3K
10:14 5,176.56 5,178.07 5,176.56 5,177.41 107,757.5K
10:15 5,177.86 5,178.84 5,176.93 5,178.70 77,733.4K
10:16 5,178.55 5,178.55 5,176.47 5,176.47 78,590.5K
10:17 5,176.14 5,176.14 5,174.69 5,175.13 118,557.6K
10:18 5,175.99 5,176.73 5,174.34 5,176.73 105,492.4K
10:19 5,176.48 5,178.76 5,176.23 5,178.76 50,482.6K
10:20 5,178.72 5,179.80 5,178.39 5,178.39 82,571.7K
10:21 5,178.42 5,179.11 5,178.13 5,178.94 34,434.4K
10:22 5,178.95 5,178.95 5,177.87 5,178.24 60,439.2K
10:23 5,178.41 5,183.58 5,178.12 5,183.58 102,391.7K
10:24 5,183.60 5,184.56 5,182.62 5,182.62 136,732.2K
10:25 5,182.91 5,184.36 5,182.83 5,183.70 64,893.1K
10:26 5,183.05 5,186.05 5,182.79 5,186.05 60,025.2K
10:27 5,186.24 5,186.24 5,181.35 5,181.35 212,335.8K
10:28 5,180.64 5,183.22 5,180.64 5,183.14 48,140.3K
10:29 5,183.32 5,183.35 5,182.41 5,183.10 30,358.4K
10:30 5,182.02 5,182.02 5,180.70 5,180.86 54,216.5K
10:31 5,178.86 5,179.20 5,176.97 5,176.97 143,024.6K
10:32 5,178.12 5,181.94 5,178.12 5,181.94 194,994.9K
10:33 5,182.69 5,182.80 5,178.53 5,178.53 59,860.7K
10:34 5,177.89 5,177.89 5,175.88 5,176.15 68,299.8K
10:35 5,176.61 5,178.87 5,176.06 5,178.87 82,548.0K
10:36 5,179.04 5,179.04 5,177.18 5,178.43 93,820.1K
10:37 5,178.46 5,180.73 5,178.46 5,180.38 84,722.5K
10:38 5,180.46 5,180.46 5,178.13 5,178.13 57,702.6K
10:39 5,178.44 5,178.66 5,177.92 5,178.49 90,169.2K
10:40 5,178.05 5,178.05 5,176.01 5,176.01 106,387.0K
10:41 5,175.97 5,178.13 5,175.06 5,176.92 102,598.6K
10:42 5,176.38 5,176.69 5,175.29 5,175.29 61,153.1K
10:43 5,175.40 5,176.77 5,174.34 5,175.66 106,363.2K
10:44 5,175.92 5,175.92 5,173.25 5,173.25 107,341.4K
10:45 5,174.16 5,175.48 5,174.13 5,174.55 79,035.9K
10:46 5,174.22 5,175.78 5,174.22 5,174.84 62,189.6K
10:47 5,174.56 5,174.56 5,171.36 5,171.36 70,526.2K
10:48 5,170.20 5,170.20 5,166.54 5,166.54 246,393.4K
10:49 5,166.82 5,166.93 5,165.48 5,165.85 162,428.3K
10:50 5,165.95 5,167.31 5,162.34 5,162.34 122,988.5K
10:51 5,162.90 5,163.75 5,162.52 5,163.75 156,470.3K
10:52 5,163.83 5,166.08 5,163.26 5,166.08 78,293.6K
10:53 5,166.75 5,166.78 5,163.18 5,164.31 71,677.9K
10:54 5,164.08 5,164.79 5,163.32 5,164.08 52,979.5K
10:55 5,164.77 5,164.77 5,162.34 5,164.07 89,828.7K
10:56 5,163.23 5,163.59 5,162.20 5,162.20 49,576.0K
10:57 5,161.50 5,161.59 5,160.38 5,160.51 111,232.3K
10:58 5,159.79 5,159.79 5,157.23 5,158.36 166,770.0K
10:59 5,158.10 5,158.49 5,157.78 5,158.18 102,713.2K
11:00 5,158.41 5,162.93 5,157.69 5,162.73 130,673.7K
11:01 5,162.91 5,163.20 5,160.70 5,162.21 58,245.0K
11:02 5,162.17 5,166.11 5,162.17 5,165.82 87,633.1K
11:03 5,165.47 5,168.05 5,165.47 5,166.06 79,899.3K
11:04 5,166.20 5,167.81 5,166.12 5,167.81 37,865.6K
11:05 5,167.88 5,168.40 5,165.88 5,167.07 78,616.4K
11:06 5,166.84 5,167.62 5,165.91 5,167.39 41,884.9K
11:07 5,167.68 5,167.68 5,164.92 5,166.40 50,168.0K
11:08 5,166.36 5,167.42 5,166.36 5,167.26 61,914.9K
11:09 5,167.84 5,169.13 5,167.82 5,168.94 71,527.4K
11:10 5,168.85 5,168.85 5,164.51 5,164.73 52,760.9K
11:11 5,165.24 5,165.24 5,163.05 5,163.88 45,139.7K
11:12 5,165.18 5,168.17 5,165.18 5,168.17 51,946.6K
11:13 5,167.29 5,167.44 5,166.38 5,166.78 26,344.4K
11:14 5,166.45 5,166.49 5,165.80 5,166.17 23,459.6K
11:15 5,166.04 5,167.64 5,165.77 5,167.64 86,059.3K
11:16 5,167.49 5,169.11 5,167.10 5,169.11 55,522.8K
11:17 5,169.81 5,169.81 5,165.48 5,165.48 61,062.3K
11:18 5,165.63 5,166.95 5,164.53 5,166.95 39,530.7K
11:19 5,167.24 5,167.86 5,165.76 5,166.02 56,092.8K
11:20 5,166.53 5,166.71 5,165.62 5,166.71 48,138.7K
11:21 5,166.84 5,166.94 5,166.13 5,166.92 43,719.1K
11:22 5,167.10 5,168.06 5,166.92 5,167.75 44,858.6K
11:23 5,167.54 5,167.55 5,166.92 5,166.92 25,005.0K
11:24 5,167.09 5,167.67 5,166.67 5,167.63 48,499.9K
11:25 5,169.58 5,171.16 5,169.49 5,170.62 106,407.8K
11:26 5,169.59 5,171.61 5,169.59 5,171.01 111,019.7K
11:27 5,170.83 5,171.11 5,168.52 5,168.66 47,093.0K
11:28 5,167.85 5,170.07 5,167.51 5,170.07 57,526.6K
11:29 5,170.52 5,170.55 5,168.23 5,168.23 36,653.0K
11:30 5,168.23 5,171.00 5,168.06 5,171.00 136,562.2K
11:31 5,170.80 5,172.04 5,169.50 5,170.83 154,895.7K
11:32 5,170.90 5,172.06 5,170.12 5,170.76 56,217.8K
11:33 5,169.67 5,172.30 5,168.84 5,172.30 78,687.2K
11:34 5,171.90 5,171.90 5,170.10 5,170.56 53,987.0K
11:35 5,171.05 5,172.05 5,170.12 5,170.85 62,040.6K
11:36 5,171.73 5,174.94 5,171.73 5,174.94 155,312.7K
11:37 5,174.50 5,177.08 5,174.50 5,177.08 94,581.0K
11:38 5,177.21 5,178.02 5,176.07 5,177.91 76,392.0K
11:39 5,177.94 5,178.33 5,175.36 5,175.37 64,041.9K
11:40 5,175.54 5,176.82 5,175.44 5,176.81 77,409.9K
11:41 5,176.14 5,176.14 5,175.10 5,176.10 70,891.7K
11:42 5,176.66 5,177.12 5,175.28 5,175.64 107,707.2K
11:43 5,176.17 5,179.57 5,175.62 5,179.24 83,633.8K
11:44 5,180.42 5,180.65 5,178.81 5,178.81 59,467.0K
11:45 5,176.76 5,178.34 5,176.00 5,176.43 68,980.9K
11:46 5,177.23 5,177.88 5,177.08 5,177.08 69,047.7K
11:47 5,177.00 5,177.00 5,174.71 5,174.71 67,631.1K
11:48 5,174.62 5,174.62 5,173.58 5,174.21 96,558.9K
11:49 5,174.08 5,174.96 5,173.37 5,173.37 47,907.8K
11:50 5,172.95 5,175.41 5,172.79 5,175.20 107,285.0K
11:51 5,174.96 5,175.51 5,172.62 5,172.71 47,242.1K
11:52 5,172.56 5,173.09 5,172.45 5,172.96 33,576.4K
11:53 5,172.64 5,173.39 5,172.14 5,172.84 62,108.5K
11:54 5,173.16 5,173.22 5,170.15 5,170.50 95,349.2K
11:55 5,171.74 5,173.66 5,171.74 5,173.66 87,925.2K
11:56 5,173.46 5,174.18 5,173.28 5,174.18 43,760.4K
11:57 5,173.76 5,174.11 5,173.14 5,173.74 44,626.1K
11:58 5,173.44 5,173.46 5,172.68 5,173.39 33,063.8K
11:59 5,173.53 5,173.59 5,172.92 5,172.92 58,232.7K
12:00 5,173.16 5,173.53 5,172.89 5,173.21 49,771.3K
12:01 5,172.07 5,172.07 5,167.88 5,167.88 129,271.9K
12:02 5,168.08 5,168.08 5,167.39 5,167.40 60,910.7K
12:03 5,167.64 5,167.83 5,166.79 5,166.79 75,058.6K
12:04 5,166.68 5,167.83 5,166.25 5,167.47 56,822.7K
12:05 5,167.61 5,170.07 5,166.99 5,170.07 59,420.5K
12:06 5,169.74 5,171.19 5,169.34 5,171.19 58,481.0K
12:07 5,170.66 5,172.30 5,170.47 5,172.30 66,240.6K
12:08 5,172.24 5,175.53 5,172.06 5,175.49 85,638.7K
12:09 5,175.45 5,177.05 5,175.34 5,177.05 85,229.0K
12:10 5,177.02 5,181.30 5,177.02 5,179.27 178,085.2K
12:11 5,179.18 5,179.30 5,177.99 5,178.57 65,078.3K
12:12 5,178.56 5,181.86 5,178.56 5,181.86 93,982.6K
12:13 5,182.78 5,184.19 5,182.78 5,183.43 88,668.8K
12:14 5,183.88 5,185.69 5,183.88 5,185.52 114,344.7K
12:15 5,186.04 5,186.74 5,184.85 5,184.85 88,576.8K
12:16 5,184.53 5,184.53 5,182.39 5,182.39 32,916.2K
12:17 5,182.33 5,182.33 5,181.08 5,181.67 63,047.2K
12:18 5,181.25 5,182.57 5,181.25 5,182.57 33,705.8K
12:19 5,183.55 5,185.56 5,183.47 5,185.56 54,071.5K
12:20 5,185.48 5,185.80 5,182.94 5,183.24 62,678.8K
12:21 5,182.90 5,183.21 5,178.63 5,178.63 65,607.9K
12:22 5,178.98 5,181.32 5,178.98 5,181.32 70,732.6K
12:23 5,181.28 5,181.28 5,180.09 5,180.44 48,724.4K
12:24 5,180.66 5,182.35 5,180.66 5,182.21 45,512.2K
12:25 5,181.84 5,185.12 5,181.29 5,185.12 150,606.9K
12:26 5,185.30 5,186.02 5,184.74 5,185.85 65,552.7K
12:27 5,185.92 5,187.37 5,185.88 5,187.28 48,212.9K
12:28 5,186.77 5,188.69 5,186.53 5,188.67 108,612.5K
12:29 5,188.77 5,188.85 5,186.23 5,186.74 123,802.3K
12:30 5,186.84 5,188.64 5,186.84 5,187.46 78,833.5K
12:31 5,187.36 5,189.45 5,187.36 5,189.25 55,098.0K
12:32 5,189.06 5,190.07 5,188.43 5,190.07 101,758.6K
12:33 5,189.51 5,189.89 5,188.16 5,188.16 118,709.5K
12:34 5,188.14 5,188.35 5,186.95 5,187.16 63,233.0K
12:35 5,187.48 5,189.99 5,187.48 5,189.83 67,639.6K
12:36 5,190.72 5,191.69 5,190.68 5,191.61 179,537.8K
12:37 5,191.77 5,192.71 5,190.93 5,192.71 243,918.4K
12:38 5,192.82 5,193.39 5,190.79 5,190.79 132,747.1K
12:39 5,191.11 5,191.21 5,188.80 5,189.40 136,858.4K
12:40 5,189.44 5,191.03 5,189.31 5,189.50 106,025.9K
12:41 5,189.48 5,191.45 5,189.48 5,191.36 195,916.1K
12:42 5,191.61 5,194.24 5,191.61 5,194.24 207,762.8K
12:43 5,194.85 5,196.66 5,193.90 5,196.28 178,658.5K
12:44 5,196.29 5,202.68 5,196.28 5,201.80 304,278.0K
12:45 5,202.44 5,203.91 5,202.36 5,203.85 303,468.7K
12:46 5,204.56 5,205.79 5,204.56 5,205.47 232,549.2K
12:47 5,205.26 5,205.47 5,203.24 5,203.24 188,178.2K
12:48 5,203.62 5,204.57 5,200.60 5,200.60 190,021.4K
12:49 5,200.07 5,200.30 5,198.88 5,200.07 140,204.1K
12:50 5,199.90 5,203.19 5,199.90 5,202.93 233,273.3K
12:51 5,202.84 5,202.84 5,199.23 5,199.58 161,242.3K
12:52 5,199.65 5,200.72 5,198.80 5,198.80 171,753.7K
12:53 5,198.91 5,198.91 5,195.71 5,196.38 179,651.6K
12:54 5,196.17 5,198.29 5,196.17 5,198.29 81,990.8K
12:55 5,199.04 5,199.04 5,196.05 5,196.05 63,984.8K
12:56 5,195.76 5,197.70 5,195.76 5,196.60 63,719.4K
12:57 5,196.54 5,200.11 5,196.54 5,200.11 143,773.2K
12:58 5,199.57 5,199.65 5,197.83 5,197.83 174,623.2K
12:59 5,198.05 5,200.73 5,198.05 5,199.34 528,980.3K
13:00 5,200.62 5,201.35 5,199.89 5,199.89 170,310.8K
13:01 5,200.05 5,200.60 5,199.78 5,200.08 113,349.5K
13:02 5,201.09 5,201.34 5,199.35 5,199.46 97,920.0K
13:03 5,199.73 5,203.99 5,199.73 5,202.53 147,523.6K
13:04 5,202.22 5,203.46 5,202.22 5,203.38 93,472.1K
13:05 5,203.44 5,204.60 5,202.66 5,202.66 112,688.6K
13:06 5,201.74 5,201.74 5,200.31 5,200.62 155,212.0K
13:07 5,200.44 5,201.07 5,199.67 5,199.67 112,007.3K
13:08 5,199.16 5,200.36 5,198.90 5,198.90 128,539.1K
13:09 5,198.50 5,198.82 5,196.51 5,197.29 124,841.6K
13:10 5,197.25 5,200.69 5,197.25 5,199.53 93,713.9K
13:11 5,199.82 5,200.50 5,199.82 5,200.49 92,355.0K
13:12 5,200.92 5,201.85 5,200.53 5,201.39 57,889.2K
13:13 5,201.07 5,201.77 5,199.57 5,199.57 70,022.7K
13:14 5,200.11 5,200.94 5,199.72 5,199.85 107,111.3K
13:15 5,198.74 5,199.29 5,198.28 5,199.29 140,025.4K
13:16 5,199.40 5,200.19 5,199.40 5,199.75 29,478.7K
13:17 5,199.72 5,202.23 5,199.72 5,202.23 41,008.8K
13:18 5,203.17 5,204.54 5,202.69 5,202.69 113,575.1K
13:19 5,202.66 5,203.81 5,202.66 5,203.81 82,711.6K
13:20 5,204.11 5,205.54 5,202.83 5,202.83 82,889.3K
13:21 5,202.96 5,203.42 5,202.58 5,202.58 44,696.0K
13:22 5,201.71 5,203.96 5,201.71 5,203.53 68,876.7K
13:23 5,203.45 5,203.45 5,202.42 5,203.12 76,496.0K
13:24 5,202.91 5,203.31 5,200.92 5,200.92 123,372.5K
13:25 5,202.02 5,203.83 5,202.02 5,203.46 67,806.0K
13:26 5,203.46 5,203.83 5,202.37 5,202.84 62,302.6K
13:27 5,203.22 5,203.59 5,203.02 5,203.19 94,072.1K
13:28 5,203.07 5,204.63 5,203.07 5,204.16 69,994.2K
13:29 5,204.50 5,204.84 5,203.43 5,203.79 69,951.0K
13:30 5,203.77 5,203.89 5,200.09 5,200.09 100,004.6K
13:31 5,200.22 5,200.26 5,198.44 5,199.27 73,968.4K
13:32 5,198.94 5,199.22 5,197.78 5,198.16 115,092.4K
13:33 5,198.66 5,200.91 5,198.66 5,200.91 83,265.7K
13:34 5,200.86 5,201.13 5,198.81 5,198.81 116,901.6K
13:35 5,198.56 5,199.48 5,198.23 5,199.48 65,103.7K
13:36 5,199.41 5,199.78 5,198.62 5,199.11 48,786.0K
13:37 5,199.41 5,201.24 5,198.58 5,201.24 70,792.0K
13:38 5,201.18 5,202.96 5,201.18 5,202.86 64,382.7K
13:39 5,202.47 5,202.92 5,201.14 5,201.56 70,684.9K
13:40 5,201.61 5,202.28 5,201.21 5,201.21 88,972.5K
13:41 5,201.39 5,201.46 5,200.72 5,201.17 59,480.6K
13:42 5,200.56 5,202.04 5,200.56 5,201.28 84,190.4K
13:43 5,200.88 5,201.38 5,200.65 5,201.27 50,974.0K
13:44 5,201.57 5,202.68 5,201.18 5,201.18 68,318.0K
13:45 5,201.40 5,201.47 5,199.45 5,199.45 81,857.3K
13:46 5,199.69 5,200.44 5,199.00 5,199.86 72,644.4K
13:47 5,199.89 5,199.92 5,198.08 5,198.26 72,495.7K
13:48 5,198.37 5,199.80 5,198.37 5,199.43 37,827.8K
13:49 5,199.61 5,199.68 5,197.71 5,197.71 67,048.7K
13:50 5,197.47 5,199.25 5,197.47 5,198.84 41,979.7K
13:51 5,198.78 5,200.10 5,198.78 5,199.92 47,565.7K
13:52 5,200.36 5,201.56 5,200.36 5,200.66 73,498.0K
13:53 5,200.37 5,201.19 5,200.15 5,200.15 29,070.2K
13:54 5,199.60 5,200.15 5,199.43 5,200.06 32,607.0K
13:55 5,200.06 5,200.48 5,199.70 5,200.31 24,971.6K
13:56 5,200.42 5,201.21 5,199.89 5,200.02 42,341.1K
13:57 5,200.18 5,201.54 5,199.99 5,201.31 40,323.3K
13:58 5,201.53 5,203.57 5,201.53 5,203.57 87,211.0K
13:59 5,203.63 5,203.71 5,203.14 5,203.14 38,844.5K
14:00 5,203.57 5,203.92 5,202.95 5,203.27 50,978.2K
14:01 5,203.22 5,203.22 5,201.77 5,201.77 18,142.2K
14:02 5,201.64 5,201.93 5,200.57 5,200.57 15,030.6K
14:03 5,201.37 5,201.37 5,200.12 5,200.53 22,044.6K
14:04 5,200.22 5,200.22 5,199.39 5,199.63 60,066.5K
14:05 5,199.59 5,199.81 5,198.43 5,199.12 44,903.0K
14:06 5,199.10 5,201.37 5,198.69 5,201.37 88,808.3K
14:07 5,201.32 5,201.64 5,200.50 5,200.50 34,572.1K
14:08 5,200.70 5,200.70 5,197.27 5,197.27 61,498.8K
14:09 5,196.53 5,196.53 5,193.66 5,194.24 111,791.9K
14:10 5,194.34 5,194.61 5,193.27 5,193.93 83,351.6K
14:11 5,194.15 5,195.22 5,193.81 5,195.22 30,612.6K
14:12 5,194.94 5,194.94 5,194.08 5,194.42 56,487.8K
14:13 5,194.69 5,194.69 5,192.91 5,194.45 104,942.5K
14:14 5,194.88 5,194.88 5,192.99 5,193.74 44,280.7K
14:15 5,193.46 5,193.77 5,193.32 5,193.50 78,094.7K
14:16 5,192.71 5,192.74 5,191.95 5,192.74 141,150.9K
14:17 5,192.89 5,195.55 5,192.84 5,195.55 69,509.5K
14:18 5,195.54 5,199.01 5,195.54 5,199.01 97,741.5K
14:19 5,199.19 5,199.51 5,198.03 5,198.03 47,919.0K
14:20 5,197.76 5,198.49 5,197.45 5,198.34 42,130.8K
14:21 5,198.13 5,199.04 5,198.10 5,199.04 39,939.3K
14:22 5,199.07 5,200.75 5,199.07 5,200.64 55,385.2K
14:23 5,200.04 5,200.08 5,197.44 5,197.44 67,362.2K
14:24 5,197.27 5,197.69 5,196.65 5,196.65 47,367.9K
14:25 5,196.75 5,198.94 5,196.62 5,198.04 40,932.6K
14:26 5,198.01 5,198.01 5,196.96 5,196.96 19,031.3K
14:27 5,196.74 5,197.03 5,196.46 5,196.69 32,019.9K
14:28 5,196.58 5,196.75 5,196.14 5,196.62 29,406.5K
14:29 5,196.89 5,198.69 5,196.89 5,198.67 26,557.5K
14:30 5,199.41 5,200.20 5,199.25 5,199.80 37,050.4K
14:31 5,199.69 5,199.69 5,198.03 5,198.27 25,841.8K
14:32 5,198.02 5,198.72 5,198.01 5,198.13 24,799.7K
14:33 5,198.07 5,198.21 5,197.09 5,197.09 33,414.0K
14:34 5,197.17 5,199.34 5,197.17 5,199.34 17,526.4K
14:35 5,199.51 5,199.51 5,198.51 5,198.75 18,346.7K
14:36 5,198.33 5,198.33 5,197.40 5,197.50 50,898.9K
14:37 5,197.60 5,199.08 5,197.40 5,199.03 44,549.8K
14:38 5,199.69 5,200.49 5,198.91 5,199.79 73,088.0K
14:39 5,200.16 5,201.06 5,200.16 5,201.04 61,008.3K
14:40 5,201.23 5,201.23 5,199.95 5,199.95 17,060.2K
14:41 5,200.21 5,200.21 5,198.85 5,198.85 25,578.7K
14:42 5,198.62 5,199.90 5,198.52 5,199.90 20,431.0K
14:43 5,199.98 5,202.45 5,199.98 5,202.45 63,170.3K
14:44 5,202.51 5,203.90 5,202.51 5,203.53 61,955.1K
14:45 5,203.51 5,203.53 5,202.25 5,202.27 34,427.4K
14:46 5,202.37 5,202.44 5,201.14 5,201.15 36,012.4K
14:47 5,201.60 5,201.60 5,197.46 5,197.81 30,412.5K
14:48 5,197.79 5,198.00 5,197.17 5,197.22 36,008.6K
14:49 5,197.93 5,198.86 5,197.93 5,198.86 31,689.1K
14:50 5,199.35 5,200.15 5,199.26 5,199.61 26,353.3K
14:51 5,199.10 5,199.23 5,197.76 5,197.76 27,937.8K
14:52 5,197.71 5,198.26 5,196.89 5,197.42 34,895.7K
14:53 5,197.10 5,197.77 5,196.98 5,197.16 22,440.4K
14:54 5,197.50 5,197.99 5,196.71 5,196.94 35,567.0K
14:55 5,197.00 5,197.47 5,196.91 5,196.98 34,912.5K
14:56 5,197.37 5,199.13 5,197.37 5,198.30 41,900.4K
14:57 5,198.33 5,199.06 5,198.01 5,198.30 27,187.1K
14:58 5,198.47 5,199.14 5,198.47 5,198.96 26,640.0K
14:59 5,199.19 5,200.14 5,199.19 5,199.71 22,797.3K
15:00 5,199.59 5,199.83 5,198.69 5,199.83 33,773.1K
15:01 5,199.45 5,201.08 5,198.96 5,201.08 56,650.8K
15:02 5,200.98 5,201.42 5,200.48 5,200.86 26,236.0K
15:03 5,200.70 5,201.12 5,200.49 5,200.50 19,422.7K
15:04 5,200.56 5,200.67 5,198.73 5,199.04 24,122.3K
15:05 5,199.31 5,199.31 5,198.52 5,198.78 25,749.4K
15:06 5,198.97 5,199.85 5,198.77 5,199.85 17,815.1K
15:07 5,200.10 5,200.47 5,199.25 5,199.55 39,848.0K
15:08 5,199.44 5,199.70 5,198.97 5,199.40 25,463.8K
15:09 5,199.55 5,199.55 5,197.63 5,197.84 35,261.5K
15:10 5,197.65 5,198.10 5,196.72 5,196.72 24,589.9K
15:11 5,197.23 5,198.77 5,197.23 5,198.77 41,367.5K
15:12 5,198.43 5,198.97 5,197.58 5,198.67 36,454.4K
15:13 5,198.77 5,199.31 5,198.01 5,198.07 27,084.2K
15:14 5,198.16 5,198.77 5,197.52 5,197.52 43,779.1K
15:15 5,196.27 5,196.27 5,193.14 5,193.37 105,251.0K
15:16 5,194.27 5,194.99 5,194.01 5,194.27 24,092.3K
15:17 5,190.52 5,190.87 5,190.08 5,190.08 106,978.2K
15:18 5,190.96 5,193.00 5,190.73 5,192.14 93,961.2K
15:19 5,191.74 5,191.82 5,188.96 5,189.16 131,914.4K
15:20 5,188.60 5,189.59 5,188.60 5,189.30 52,825.4K
15:21 5,189.87 5,190.39 5,186.22 5,186.34 151,364.5K
15:22 5,186.58 5,186.69 5,185.16 5,185.16 133,383.6K
15:23 5,185.67 5,186.02 5,183.47 5,184.37 122,848.4K
15:24 5,184.51 5,184.51 5,182.99 5,183.82 70,579.4K
15:25 5,183.99 5,185.15 5,183.56 5,185.15 69,653.9K
15:26 5,185.54 5,185.63 5,183.73 5,183.73 50,196.7K
15:27 5,183.53 5,183.53 5,180.97 5,181.30 87,453.1K
15:28 5,181.35 5,181.35 5,180.08 5,180.31 117,685.7K
15:29 5,180.56 5,180.56 5,178.87 5,178.87 91,646.8K
15:30 5,179.19 5,181.76 5,179.19 5,181.75 89,196.8K
15:31 5,181.81 5,183.03 5,181.70 5,182.86 51,338.3K
15:32 5,183.15 5,183.48 5,182.28 5,182.37 42,154.7K
15:33 5,182.44 5,185.04 5,182.44 5,185.04 45,658.7K
15:34 5,184.63 5,186.07 5,184.30 5,186.07 36,248.5K
15:35 5,186.31 5,186.90 5,185.58 5,186.55 80,624.2K
15:36 5,186.90 5,186.93 5,186.34 5,186.67 78,586.4K
15:37 5,187.22 5,187.47 5,186.78 5,187.37 28,584.5K
15:38 5,187.23 5,187.49 5,185.93 5,187.49 42,809.4K
15:39 5,187.48 5,188.50 5,187.48 5,188.43 40,873.1K
15:40 5,188.37 5,188.37 5,187.34 5,187.37 33,895.1K
15:41 5,187.65 5,188.20 5,187.09 5,188.02 39,747.5K
15:42 5,188.26 5,190.33 5,187.93 5,189.64 56,760.4K
15:43 5,189.60 5,191.35 5,189.40 5,191.35 55,632.7K
15:44 5,191.53 5,191.82 5,190.25 5,190.25 37,222.0K
15:45 5,189.99 5,190.07 5,186.41 5,186.63 80,303.3K
15:46 5,185.46 5,187.23 5,185.23 5,186.77 50,482.0K
15:47 5,186.34 5,187.89 5,185.98 5,187.89 41,862.1K
15:48 5,188.72 5,190.23 5,188.42 5,188.42 38,926.8K
15:49 5,188.99 5,188.99 5,188.00 5,188.75 60,860.3K
15:50 5,189.67 5,191.32 5,189.67 5,191.32 28,876.8K
15:51 5,191.12 5,191.38 5,190.55 5,191.37 43,410.0K
15:52 5,191.43 5,194.83 5,191.43 5,194.61 184,178.1K
15:53 5,194.96 5,194.96 5,193.97 5,194.43 64,432.4K
15:54 5,194.41 5,196.65 5,194.15 5,196.65 108,817.6K
15:55 5,196.51 5,196.51 5,193.88 5,193.88 66,183.4K
15:56 5,193.74 5,194.21 5,193.38 5,194.03 36,280.1K
15:57 5,194.41 5,194.41 5,193.81 5,194.41 28,036.0K
15:58 5,194.87 5,194.87 5,194.07 5,194.07 17,290.9K
15:59 5,194.10 5,195.01 5,194.10 5,195.01 40,979.7K
16:00 5,194.52 5,195.64 5,193.90 5,195.64 57,051.3K
16:01 5,195.39 5,196.36 5,194.64 5,194.64 70,015.9K
16:02 5,194.17 5,194.17 5,191.63 5,192.20 57,852.9K
16:03 5,191.99 5,193.74 5,191.99 5,193.57 22,256.7K
16:04 5,193.44 5,193.61 5,191.88 5,191.88 36,939.2K
16:05 5,191.88 5,195.61 5,191.88 5,195.33 31,391.9K
16:06 5,195.85 5,197.33 5,195.76 5,197.33 126,403.3K
16:07 5,197.30 5,199.40 5,197.30 5,198.85 123,519.2K
16:08 5,198.88 5,199.47 5,198.14 5,199.14 84,939.4K
16:09 5,198.89 5,199.03 5,198.64 5,198.73 51,684.4K
16:10 5,198.66 5,200.84 5,198.66 5,200.74 58,953.5K
16:11 5,200.27 5,200.27 5,199.27 5,200.26 40,632.6K
16:12 5,199.44 5,199.44 5,197.22 5,197.66 77,189.5K
16:13 5,198.21 5,198.86 5,198.16 5,198.24 42,268.7K
16:14 5,198.46 5,199.64 5,198.20 5,198.69 42,445.6K
16:15 5,198.19 5,198.28 5,196.54 5,196.93 38,051.7K
16:16 5,196.95 5,198.10 5,196.95 5,197.75 43,899.1K
16:17 5,197.89 5,199.06 5,197.89 5,199.06 32,251.2K
16:18 5,198.81 5,199.28 5,198.23 5,198.83 50,366.5K
16:19 5,198.57 5,200.09 5,198.57 5,199.33 81,063.2K
16:20 5,199.33 5,200.14 5,198.51 5,200.14 98,000.0K
16:21 5,200.21 5,200.37 5,199.82 5,199.82 61,244.3K
16:22 5,200.01 5,202.02 5,200.01 5,201.43 129,914.2K
16:23 5,201.71 5,202.67 5,200.94 5,201.05 147,989.1K
16:24 5,200.96 5,201.90 5,200.78 5,200.78 63,608.8K
16:25 5,201.13 5,201.13 5,199.52 5,200.68 90,357.4K
16:26 5,200.84 5,201.58 5,200.84 5,201.00 57,508.1K
16:27 5,200.72 5,201.31 5,199.25 5,199.58 52,513.3K
16:28 5,199.90 5,202.02 5,199.90 5,201.82 45,113.5K
16:29 5,201.68 5,201.68 5,199.92 5,200.21 41,389.5K
16:30 5,200.65 5,200.65 5,199.38 5,199.65 27,838.3K
16:31 5,199.06 5,199.62 5,197.94 5,199.39 93,633.7K
16:32 5,199.27 5,199.57 5,198.00 5,198.00 49,397.1K
16:33 5,198.06 5,198.06 5,196.40 5,196.40 41,181.5K
16:34 5,196.61 5,196.71 5,195.39 5,196.19 44,244.3K
16:35 5,196.37 5,196.37 5,195.34 5,195.34 26,730.4K
16:36 5,195.13 5,196.54 5,195.12 5,195.94 60,152.1K
16:37 5,195.63 5,197.95 5,195.40 5,197.95 41,046.9K
16:38 5,198.30 5,199.02 5,197.58 5,197.87 54,137.1K
16:39 5,198.09 5,198.63 5,197.38 5,197.38 22,679.5K
16:40 5,196.63 5,196.63 5,193.06 5,193.18 100,598.1K
16:41 5,193.19 5,193.53 5,192.37 5,192.45 45,217.3K
16:42 5,192.49 5,193.76 5,192.49 5,193.76 39,851.3K
16:43 5,193.08 5,193.52 5,192.53 5,192.97 27,760.7K
16:44 5,192.95 5,193.22 5,192.74 5,192.99 55,591.5K
16:45 5,192.66 5,195.21 5,192.66 5,195.21 84,520.4K
16:46 5,195.26 5,195.26 5,193.03 5,193.43 61,419.7K
16:47 5,193.14 5,193.32 5,190.54 5,190.54 91,889.3K
16:48 5,190.19 5,191.10 5,190.19 5,190.54 61,157.3K
16:49 5,190.47 5,190.84 5,189.65 5,189.79 91,831.5K
16:50 5,189.75 5,191.30 5,189.75 5,191.30 54,680.0K
16:51 5,191.23 5,192.88 5,190.88 5,191.49 42,382.6K
16:52 5,191.76 5,194.77 5,191.76 5,194.50 59,593.1K
16:53 5,193.32 5,193.76 5,192.62 5,193.03 25,457.8K
16:54 5,193.02 5,194.35 5,193.02 5,193.78 23,536.6K
16:55 5,193.57 5,194.58 5,193.45 5,194.58 30,697.2K
16:56 5,195.45 5,200.30 5,195.45 5,199.59 142,456.2K
16:57 5,199.88 5,201.23 5,199.04 5,199.09 102,141.2K
16:58 5,199.18 5,199.46 5,197.80 5,198.95 39,529.3K
16:59 5,198.99 5,199.26 5,198.59 5,198.82 20,254.9K
17:00 5,199.89 5,203.41 5,199.89 5,203.41 95,675.3K
17:01 5,203.73 5,204.38 5,202.70 5,202.70 86,818.2K
17:02 5,202.76 5,203.79 5,202.76 5,203.79 47,988.4K
17:03 5,203.85 5,204.10 5,202.64 5,203.00 44,308.3K
17:04 5,202.01 5,203.89 5,202.01 5,203.80 44,967.2K
17:05 5,204.12 5,204.22 5,203.63 5,203.90 29,948.7K
17:06 5,204.24 5,204.24 5,203.26 5,203.29 31,669.5K
17:07 5,203.95 5,204.37 5,203.71 5,204.09 68,000.6K
17:08 5,203.43 5,206.37 5,203.43 5,206.23 98,404.4K
17:09 5,206.21 5,207.48 5,206.21 5,207.46 60,379.5K
17:10 5,207.37 5,207.63 5,204.63 5,205.30 68,236.0K
17:11 5,204.69 5,205.97 5,204.69 5,204.98 44,036.3K
17:12 5,204.93 5,205.17 5,204.57 5,205.08 24,032.8K
17:13 5,205.08 5,207.30 5,204.43 5,207.14 45,992.3K
17:14 5,207.04 5,210.57 5,207.04 5,210.57 109,719.3K
17:15 5,211.50 5,212.37 5,210.82 5,210.82 74,920.7K
17:16 5,210.32 5,211.33 5,209.96 5,210.00 132,420.2K
17:17 5,210.26 5,211.76 5,209.58 5,211.76 59,494.4K
17:18 5,211.70 5,215.55 5,211.70 5,215.55 104,793.6K
17:19 5,215.30 5,215.30 5,214.17 5,214.51 150,343.0K
17:20 5,215.10 5,216.40 5,215.10 5,216.09 100,526.3K
17:21 5,217.00 5,218.49 5,216.88 5,218.32 111,350.8K
17:22 5,219.51 5,220.09 5,217.93 5,217.99 156,267.9K
17:23 5,217.82 5,219.60 5,217.82 5,219.01 50,527.1K
17:24 5,219.03 5,219.15 5,213.11 5,213.50 119,979.0K
17:25 5,211.74 5,214.09 5,211.74 5,213.34 59,586.9K
17:26 5,212.87 5,213.54 5,212.14 5,213.17 190,233.2K
17:27 5,213.55 5,215.98 5,213.03 5,215.00 223,033.7K
17:28 5,215.02 5,215.02 5,212.14 5,213.22 115,748.4K
17:29 5,213.62 5,215.60 5,213.62 5,214.41 118,632.8K
17:30 5,214.33 5,217.18 5,214.33 5,216.20 108,233.7K
17:31 5,215.98 5,216.17 5,212.94 5,212.94 175,320.1K
17:32 5,213.09 5,213.35 5,212.66 5,213.35 67,867.3K
17:33 5,212.93 5,214.33 5,212.66 5,214.33 36,621.0K
17:34 5,213.73 5,213.73 5,211.84 5,211.84 86,207.5K
17:35 5,212.21 5,213.50 5,212.21 5,213.12 55,569.8K
17:36 5,213.40 5,215.35 5,213.40 5,214.68 88,403.5K
17:37 5,214.76 5,217.88 5,214.76 5,217.88 104,601.0K
17:38 5,218.05 5,219.46 5,218.05 5,218.77 243,714.5K
17:39 5,218.67 5,219.13 5,216.78 5,216.78 51,074.1K
17:40 5,216.88 5,217.59 5,216.39 5,217.42 69,112.1K
17:41 5,217.98 5,219.98 5,217.69 5,219.98 82,606.8K
17:42 5,219.69 5,220.19 5,219.09 5,220.01 133,755.8K
17:43 5,220.09 5,220.09 5,217.38 5,217.38 104,902.7K
17:44 5,216.78 5,217.96 5,216.78 5,217.96 40,624.5K
17:45 5,217.88 5,219.52 5,217.41 5,219.16 90,345.0K
17:46 5,219.55 5,219.87 5,218.42 5,218.42 200,405.7K
17:47 5,218.51 5,219.94 5,217.56 5,219.94 136,648.4K
17:48 5,219.33 5,219.48 5,215.87 5,215.87 87,760.6K
17:49 5,215.94 5,217.39 5,215.78 5,217.28 71,489.4K
17:50 5,217.97 5,218.51 5,216.27 5,216.27 144,521.3K
17:51 5,216.38 5,218.22 5,216.38 5,217.82 74,556.9K
17:52 5,217.76 5,218.15 5,217.31 5,218.15 42,325.2K
17:53 5,218.23 5,219.10 5,218.07 5,218.86 59,748.6K
17:54 5,218.67 5,219.65 5,218.67 5,219.27 51,105.0K
17:55 5,218.99 5,219.71 5,218.77 5,219.34 41,672.8K
17:56 5,219.64 5,219.64 5,214.91 5,215.68 154,763.5K
17:57 5,215.12 5,215.53 5,213.77 5,213.88 104,592.5K
17:58 5,213.74 5,213.80 5,212.55 5,213.02 88,640.4K
17:59 5,214.12 5,214.79 5,211.81 5,211.81 50,485.9K
18:00 5,210.51 5,213.49 5,210.51 5,213.49 71,463.5K
18:01 5,213.31 5,215.38 5,213.25 5,215.34 54,474.2K
18:02 5,214.93 5,216.04 5,214.81 5,214.98 29,860.5K
18:03 5,215.11 5,215.47 5,214.25 5,214.32 17,477.5K
18:04 5,215.32 5,216.80 5,215.32 5,216.80 44,882.5K
18:05 5,216.31 5,217.90 5,214.80 5,214.80 44,067.2K
18:06 5,214.17 5,214.17 5,210.24 5,210.96 60,173.9K
18:07 5,210.82 5,211.55 5,210.33 5,210.33 44,862.8K
18:08 5,210.22 5,210.24 5,209.34 5,209.65 45,897.6K
18:09 5,209.24 5,209.92 5,208.01 5,209.92 139,470.9K
18:10 5,209.57 5,210.06 5,209.49 5,209.91 39,505.0K
18:11 5,209.87 5,211.27 5,209.74 5,210.72 43,142.8K
18:12 5,211.09 5,211.92 5,210.39 5,210.39 24,711.0K
18:13 5,210.69 5,210.69 5,209.13 5,209.20 52,222.7K
18:14 5,209.23 5,210.13 5,208.56 5,208.80 100,084.0K
18:15 5,209.13 5,209.73 5,208.36 5,208.36 88,182.2K
18:16 5,208.01 5,208.01 5,206.36 5,206.64 28,624.0K
18:17 5,207.19 5,211.09 5,207.19 5,211.09 39,783.0K
18:18 5,210.58 5,211.00 5,207.41 5,208.67 39,353.4K
18:19 5,208.31 5,209.40 5,207.38 5,208.36 61,021.7K
18:20 5,208.10 5,208.10 5,206.45 5,206.65 35,621.4K
18:21 5,206.48 5,206.93 5,204.27 5,205.00 77,788.0K
18:22 5,204.35 5,204.35 5,203.29 5,203.61 80,542.0K
18:23 5,203.74 5,204.48 5,203.27 5,204.04 30,699.4K
18:24 5,203.89 5,204.43 5,203.89 5,204.43 57,713.4K
18:25 5,204.29 5,204.29 5,203.34 5,203.53 33,115.0K
18:26 5,203.15 5,203.15 5,201.62 5,202.59 71,010.2K
18:27 5,202.44 5,202.58 5,201.01 5,201.53 106,032.3K
18:28 5,201.58 5,202.25 5,199.72 5,199.72 60,233.9K
18:29 5,199.62 5,203.19 5,199.62 5,203.19 59,982.8K
18:30 5,203.69 5,204.25 5,203.37 5,204.25 43,461.5K
18:31 5,204.04 5,204.44 5,203.74 5,204.16 22,634.0K
18:32 5,204.47 5,204.61 5,203.86 5,204.35 34,429.7K
18:33 5,204.62 5,205.00 5,204.62 5,205.00 35,472.2K
18:34 5,205.88 5,207.05 5,205.88 5,207.05 31,191.0K
18:35 5,207.53 5,207.56 5,206.79 5,207.21 26,728.8K
18:36 5,207.38 5,207.74 5,206.76 5,207.36 25,699.8K
18:37 5,206.25 5,207.48 5,204.95 5,205.48 23,429.1K
18:38 5,205.72 5,206.39 5,204.89 5,205.42 29,149.3K
18:39 5,205.45 5,206.43 5,205.45 5,206.31 37,596.5K
18:40 5,204.59 5,204.59 5,204.59 5,204.59 10,721.3K
18:51 5,208.06 5,208.06 5,208.06 5,208.06 71,104.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible