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 5,396.10 5,413.37 5,396.10 5,413.23 44,407.0K
09:51 5,412.90 5,414.18 5,412.90 5,414.11 196,566.8K
09:52 5,412.82 5,413.86 5,412.82 5,413.34 67,010.4K
09:53 5,413.70 5,414.72 5,413.60 5,414.72 97,306.2K
09:54 5,414.26 5,416.96 5,413.74 5,416.96 80,452.9K
09:55 5,416.85 5,417.70 5,416.67 5,417.70 86,616.9K
09:56 5,417.64 5,419.23 5,417.58 5,418.75 90,286.5K
09:57 5,418.98 5,419.61 5,417.49 5,417.49 43,600.3K
09:58 5,417.43 5,417.50 5,415.27 5,416.06 72,862.7K
09:59 5,415.60 5,415.60 5,413.14 5,413.20 47,087.6K
10:00 5,412.92 5,413.23 5,412.12 5,412.51 47,984.7K
10:01 5,413.84 5,416.36 5,413.67 5,414.82 76,442.9K
10:02 5,415.75 5,417.82 5,415.21 5,417.82 153,617.0K
10:03 5,416.90 5,416.90 5,416.18 5,416.26 73,967.0K
10:04 5,416.16 5,416.16 5,414.21 5,414.77 112,970.4K
10:05 5,415.02 5,417.33 5,415.02 5,417.33 57,538.7K
10:06 5,417.71 5,419.44 5,417.02 5,418.46 141,559.8K
10:07 5,418.01 5,418.05 5,416.30 5,417.84 85,826.3K
10:08 5,418.76 5,419.47 5,418.36 5,419.47 56,604.1K
10:09 5,419.95 5,422.40 5,419.95 5,421.13 119,269.5K
10:10 5,421.55 5,422.45 5,419.09 5,419.09 105,649.3K
10:11 5,417.96 5,418.18 5,417.25 5,417.62 111,098.0K
10:12 5,417.54 5,417.96 5,416.09 5,417.59 56,788.7K
10:13 5,416.18 5,416.18 5,413.94 5,413.94 55,214.7K
10:14 5,415.02 5,416.26 5,415.02 5,415.59 56,392.0K
10:15 5,414.31 5,415.08 5,413.49 5,413.58 65,945.5K
10:16 5,411.98 5,411.98 5,408.83 5,408.83 131,067.2K
10:17 5,409.05 5,409.12 5,408.04 5,408.43 48,169.0K
10:18 5,408.68 5,408.87 5,407.87 5,408.87 58,746.5K
10:19 5,408.68 5,410.09 5,408.42 5,410.03 45,088.1K
10:20 5,410.62 5,414.26 5,410.51 5,413.01 69,584.6K
10:21 5,413.02 5,413.11 5,411.39 5,412.85 43,837.0K
10:22 5,413.34 5,413.34 5,412.50 5,413.03 44,806.7K
10:23 5,412.80 5,414.09 5,412.72 5,414.04 44,137.2K
10:24 5,413.66 5,413.82 5,413.21 5,413.48 34,353.0K
10:25 5,413.68 5,414.52 5,413.32 5,414.46 26,339.4K
10:26 5,414.77 5,415.93 5,414.36 5,415.57 67,480.0K
10:27 5,415.89 5,416.64 5,415.19 5,416.64 87,539.3K
10:28 5,416.70 5,418.15 5,415.80 5,418.15 94,633.2K
10:29 5,418.16 5,418.44 5,417.73 5,418.26 30,790.4K
10:30 5,417.46 5,417.46 5,416.12 5,416.62 41,684.4K
10:31 5,416.26 5,416.26 5,415.18 5,415.28 51,023.9K
10:32 5,415.16 5,415.34 5,414.41 5,415.27 79,894.2K
10:33 5,414.83 5,414.83 5,413.61 5,413.96 67,934.9K
10:34 5,414.08 5,414.08 5,412.52 5,413.04 86,412.7K
10:35 5,413.35 5,414.37 5,412.53 5,414.37 83,060.6K
10:36 5,413.66 5,413.69 5,412.90 5,413.19 51,991.6K
10:37 5,413.81 5,413.81 5,413.00 5,413.77 47,024.0K
10:38 5,414.01 5,414.09 5,413.72 5,413.80 45,943.1K
10:39 5,414.13 5,414.30 5,413.86 5,414.14 27,371.0K
10:40 5,413.76 5,413.76 5,412.21 5,412.21 67,881.0K
10:41 5,412.56 5,415.65 5,412.56 5,415.65 65,163.2K
10:42 5,415.01 5,415.01 5,413.69 5,414.38 61,866.6K
10:43 5,413.86 5,414.79 5,413.82 5,414.78 50,017.0K
10:44 5,415.65 5,418.11 5,415.60 5,417.47 79,732.9K
10:45 5,418.12 5,419.65 5,418.12 5,418.84 62,591.7K
10:46 5,417.69 5,417.69 5,416.69 5,416.69 32,012.8K
10:47 5,416.91 5,417.59 5,416.91 5,417.59 61,300.9K
10:48 5,417.24 5,417.24 5,415.96 5,415.96 24,250.5K
10:49 5,416.34 5,417.89 5,415.75 5,417.89 62,738.9K
10:50 5,416.86 5,417.69 5,416.86 5,417.53 89,049.0K
10:51 5,417.00 5,417.57 5,416.53 5,416.53 59,252.3K
10:52 5,416.51 5,417.03 5,416.19 5,416.26 49,212.7K
10:53 5,415.76 5,416.50 5,415.22 5,416.50 74,742.7K
10:54 5,415.51 5,415.88 5,415.11 5,415.11 43,635.0K
10:55 5,414.98 5,416.95 5,414.98 5,416.86 34,282.6K
10:56 5,417.51 5,417.51 5,416.53 5,416.55 45,679.3K
10:57 5,415.90 5,417.72 5,415.78 5,417.72 121,863.2K
10:58 5,417.82 5,419.01 5,417.53 5,419.01 183,281.8K
10:59 5,419.28 5,420.06 5,419.20 5,419.68 59,682.0K
11:00 5,420.37 5,420.73 5,419.55 5,419.55 111,566.5K
11:01 5,419.28 5,419.81 5,417.92 5,418.55 114,772.4K
11:02 5,418.52 5,419.75 5,418.52 5,419.00 80,357.0K
11:03 5,419.05 5,419.95 5,419.05 5,419.95 123,660.6K
11:04 5,419.59 5,420.42 5,419.34 5,420.42 72,298.1K
11:05 5,420.00 5,420.11 5,418.21 5,418.21 47,431.1K
11:06 5,417.75 5,418.00 5,416.41 5,416.75 101,614.8K
11:07 5,417.09 5,417.62 5,417.09 5,417.48 43,839.2K
11:08 5,417.17 5,418.85 5,417.17 5,418.85 45,878.7K
11:09 5,418.86 5,419.88 5,418.86 5,419.88 78,972.7K
11:10 5,419.44 5,419.80 5,418.18 5,418.81 97,259.4K
11:11 5,419.11 5,419.39 5,418.95 5,419.37 26,831.9K
11:12 5,418.70 5,418.85 5,417.98 5,418.19 105,867.7K
11:13 5,418.46 5,419.30 5,418.33 5,418.91 54,016.0K
11:14 5,419.42 5,420.24 5,419.06 5,419.93 41,654.3K
11:15 5,420.06 5,420.21 5,419.07 5,419.07 42,223.9K
11:16 5,420.30 5,420.65 5,419.39 5,420.51 55,030.2K
11:17 5,420.68 5,421.82 5,420.45 5,420.80 62,923.9K
11:18 5,420.80 5,420.80 5,419.52 5,419.71 52,200.0K
11:19 5,420.08 5,421.15 5,420.06 5,421.15 52,986.4K
11:20 5,421.49 5,421.49 5,419.88 5,419.88 72,627.1K
11:21 5,419.48 5,419.83 5,418.98 5,418.98 34,432.2K
11:22 5,418.92 5,420.40 5,418.73 5,420.40 61,829.1K
11:23 5,420.49 5,420.49 5,419.34 5,419.47 37,430.7K
11:24 5,419.57 5,419.66 5,418.87 5,418.87 35,049.4K
11:25 5,419.13 5,419.54 5,418.46 5,418.61 55,985.2K
11:26 5,418.40 5,418.41 5,417.50 5,417.50 56,996.5K
11:27 5,417.40 5,417.40 5,414.06 5,414.06 148,492.9K
11:28 5,414.18 5,414.26 5,413.34 5,413.58 73,850.0K
11:29 5,413.96 5,414.59 5,413.74 5,414.37 66,480.3K
11:30 5,414.10 5,414.10 5,411.76 5,412.22 69,231.6K
11:31 5,412.60 5,412.78 5,411.65 5,411.80 97,475.2K
11:32 5,411.37 5,411.38 5,408.35 5,408.40 177,698.0K
11:33 5,408.27 5,409.25 5,408.14 5,408.83 93,947.9K
11:34 5,408.08 5,408.37 5,407.69 5,408.27 111,037.1K
11:35 5,407.55 5,409.39 5,407.55 5,409.29 78,758.3K
11:36 5,409.01 5,411.68 5,409.01 5,411.68 53,823.5K
11:37 5,412.27 5,412.48 5,411.96 5,412.17 44,232.0K
11:38 5,411.83 5,411.98 5,410.39 5,410.39 56,207.9K
11:39 5,410.83 5,410.83 5,409.58 5,409.73 38,471.6K
11:40 5,409.53 5,409.93 5,409.26 5,409.86 38,355.7K
11:41 5,410.19 5,412.93 5,410.19 5,412.93 73,567.6K
11:42 5,412.85 5,413.83 5,412.85 5,413.83 82,929.7K
11:43 5,413.25 5,414.16 5,413.25 5,413.54 44,061.8K
11:44 5,413.07 5,413.07 5,411.34 5,411.34 53,762.6K
11:45 5,411.45 5,411.81 5,411.27 5,411.33 39,027.6K
11:46 5,411.09 5,411.09 5,409.68 5,409.74 26,640.4K
11:47 5,409.67 5,410.36 5,409.60 5,410.29 25,860.3K
11:48 5,409.79 5,409.79 5,408.05 5,408.42 112,640.8K
11:49 5,408.73 5,410.96 5,408.66 5,410.61 72,322.2K
11:50 5,410.63 5,411.34 5,410.63 5,411.20 52,411.3K
11:51 5,411.31 5,411.50 5,410.79 5,410.79 30,687.7K
11:52 5,410.69 5,411.40 5,410.69 5,411.18 33,853.6K
11:53 5,410.59 5,411.22 5,410.47 5,410.96 49,530.9K
11:54 5,410.65 5,410.80 5,410.28 5,410.45 30,618.8K
11:55 5,410.40 5,410.40 5,409.57 5,410.40 62,309.5K
11:56 5,410.26 5,410.26 5,408.50 5,408.50 64,221.4K
11:57 5,408.56 5,408.70 5,406.94 5,406.94 76,846.8K
11:58 5,406.93 5,408.49 5,406.72 5,408.49 35,805.9K
11:59 5,407.81 5,408.02 5,407.33 5,407.49 43,987.6K
12:00 5,406.46 5,406.46 5,405.26 5,405.51 56,837.3K
12:01 5,406.01 5,406.55 5,403.61 5,403.83 65,528.9K
12:02 5,403.52 5,404.76 5,403.52 5,404.00 150,429.2K
12:03 5,404.73 5,407.71 5,404.73 5,407.71 98,708.6K
12:04 5,407.38 5,409.84 5,407.38 5,409.84 72,195.7K
12:05 5,409.91 5,410.24 5,409.31 5,409.73 49,318.7K
12:06 5,409.50 5,409.54 5,408.90 5,409.05 28,724.7K
12:07 5,408.93 5,410.08 5,408.93 5,409.78 58,101.2K
12:08 5,409.44 5,409.83 5,409.40 5,409.83 37,174.4K
12:09 5,409.72 5,409.91 5,409.00 5,409.82 24,653.0K
12:10 5,409.69 5,410.18 5,408.96 5,409.23 29,152.2K
12:11 5,409.39 5,409.56 5,409.17 5,409.56 41,449.7K
12:12 5,409.47 5,409.47 5,408.79 5,408.82 41,928.6K
12:13 5,408.66 5,408.84 5,408.42 5,408.57 45,165.2K
12:14 5,408.59 5,410.87 5,408.59 5,410.28 146,796.4K
12:15 5,409.96 5,409.96 5,408.81 5,408.84 56,684.0K
12:16 5,407.85 5,408.12 5,406.17 5,406.17 205,550.1K
12:17 5,404.25 5,407.24 5,403.96 5,406.70 319,298.2K
12:18 5,407.35 5,407.47 5,406.88 5,406.88 62,268.2K
12:19 5,406.76 5,406.76 5,405.92 5,406.06 35,584.9K
12:20 5,405.57 5,406.25 5,405.57 5,406.25 45,511.2K
12:21 5,405.79 5,405.94 5,405.25 5,405.42 150,621.2K
12:22 5,405.31 5,405.31 5,404.44 5,404.48 37,006.5K
12:23 5,403.85 5,404.27 5,403.60 5,404.23 42,373.6K
12:24 5,404.12 5,404.12 5,402.63 5,402.65 79,968.4K
12:25 5,402.70 5,404.06 5,402.23 5,403.93 46,914.3K
12:26 5,403.73 5,404.72 5,403.30 5,404.72 53,150.9K
12:27 5,405.09 5,405.09 5,404.47 5,405.01 30,594.9K
12:28 5,405.25 5,405.71 5,405.05 5,405.05 50,714.6K
12:29 5,405.57 5,405.90 5,405.35 5,405.87 14,691.8K
12:30 5,405.66 5,405.93 5,404.88 5,404.88 61,692.1K
12:31 5,404.13 5,405.09 5,403.76 5,404.20 148,063.1K
12:32 5,403.48 5,403.48 5,402.59 5,402.94 77,346.8K
12:33 5,403.07 5,405.39 5,402.78 5,405.26 46,251.7K
12:34 5,404.71 5,404.71 5,403.27 5,403.27 27,325.3K
12:35 5,403.28 5,403.46 5,403.11 5,403.16 14,240.6K
12:36 5,403.20 5,403.20 5,401.99 5,402.11 21,588.3K
12:37 5,401.63 5,402.37 5,400.93 5,401.36 48,896.1K
12:38 5,401.14 5,401.79 5,401.14 5,401.64 32,525.1K
12:39 5,401.15 5,401.76 5,401.15 5,401.22 33,259.5K
12:40 5,401.18 5,402.03 5,401.18 5,401.99 34,402.9K
12:41 5,402.21 5,402.21 5,401.56 5,401.56 15,985.7K
12:42 5,401.98 5,402.28 5,401.41 5,402.28 51,784.8K
12:43 5,402.27 5,404.12 5,402.03 5,404.12 61,308.9K
12:44 5,404.57 5,404.69 5,403.66 5,403.66 50,652.3K
12:45 5,403.01 5,403.39 5,402.53 5,403.39 34,385.6K
12:46 5,403.42 5,406.42 5,403.17 5,406.42 50,710.4K
12:47 5,405.76 5,405.79 5,405.03 5,405.46 68,062.8K
12:48 5,404.89 5,406.49 5,404.85 5,406.06 47,602.9K
12:49 5,406.49 5,407.65 5,406.27 5,406.97 47,419.2K
12:50 5,407.28 5,407.43 5,406.02 5,406.02 39,580.4K
12:51 5,406.07 5,406.07 5,404.46 5,405.23 34,890.4K
12:52 5,405.45 5,405.71 5,404.93 5,404.93 18,988.2K
12:53 5,404.77 5,406.67 5,404.77 5,406.67 30,052.6K
12:54 5,406.85 5,407.14 5,406.80 5,406.90 14,579.5K
12:55 5,407.01 5,407.16 5,406.55 5,406.78 37,974.4K
12:56 5,406.66 5,406.66 5,406.06 5,406.13 99,803.3K
12:57 5,406.78 5,407.85 5,406.64 5,407.56 71,240.2K
12:58 5,407.71 5,409.37 5,407.55 5,409.05 74,008.5K
12:59 5,409.46 5,409.89 5,407.83 5,408.03 47,175.1K
13:00 5,407.49 5,407.81 5,407.02 5,407.79 70,677.5K
13:01 5,407.84 5,409.11 5,407.29 5,408.55 55,420.1K
13:02 5,408.44 5,408.94 5,407.48 5,408.76 63,165.0K
13:03 5,409.33 5,409.39 5,408.74 5,408.99 28,689.3K
13:04 5,409.14 5,409.45 5,408.44 5,409.08 24,668.3K
13:05 5,409.32 5,409.32 5,407.49 5,407.61 33,019.0K
13:06 5,406.50 5,407.00 5,406.35 5,407.00 94,173.5K
13:07 5,407.27 5,407.56 5,406.02 5,406.49 78,313.5K
13:08 5,406.53 5,406.54 5,404.36 5,404.76 57,778.3K
13:09 5,404.80 5,405.23 5,404.63 5,404.63 19,522.3K
13:10 5,405.17 5,405.17 5,404.41 5,404.41 85,198.2K
13:11 5,404.31 5,404.31 5,402.17 5,402.40 62,834.7K
13:12 5,402.75 5,403.54 5,402.68 5,403.34 57,853.4K
13:13 5,403.41 5,403.59 5,402.71 5,402.92 30,007.4K
13:14 5,402.62 5,402.98 5,402.41 5,402.97 23,590.0K
13:15 5,403.31 5,403.42 5,402.89 5,403.42 46,216.3K
13:16 5,403.08 5,405.00 5,403.08 5,405.00 36,628.1K
13:17 5,404.47 5,404.51 5,403.82 5,403.82 37,193.4K
13:18 5,403.82 5,403.97 5,403.00 5,403.65 42,456.1K
13:19 5,403.43 5,403.77 5,403.29 5,403.29 39,598.5K
13:20 5,403.37 5,403.47 5,402.56 5,402.58 55,734.9K
13:21 5,402.53 5,402.82 5,402.53 5,402.64 44,545.1K
13:22 5,402.66 5,402.97 5,401.42 5,401.42 138,655.0K
13:23 5,401.45 5,401.52 5,398.88 5,399.01 74,943.4K
13:24 5,398.13 5,399.44 5,398.13 5,398.65 49,996.1K
13:25 5,399.00 5,399.79 5,399.00 5,399.19 61,786.3K
13:26 5,399.58 5,400.03 5,399.49 5,399.77 30,026.7K
13:27 5,399.67 5,400.36 5,398.79 5,398.79 66,578.7K
13:28 5,398.74 5,398.79 5,396.30 5,396.30 98,972.1K
13:29 5,395.54 5,395.54 5,392.87 5,394.49 209,056.5K
13:30 5,393.48 5,395.93 5,393.48 5,395.45 53,032.3K
13:31 5,395.52 5,398.03 5,395.52 5,398.00 55,669.8K
13:32 5,398.16 5,398.53 5,397.32 5,397.32 17,691.3K
13:33 5,397.26 5,398.62 5,397.26 5,398.19 43,023.7K
13:34 5,398.25 5,398.25 5,397.65 5,398.17 23,674.5K
13:35 5,398.53 5,399.69 5,398.45 5,399.21 35,355.4K
13:36 5,399.18 5,399.18 5,398.06 5,398.62 26,645.8K
13:37 5,398.54 5,398.54 5,397.50 5,397.50 40,369.5K
13:38 5,396.90 5,397.58 5,396.83 5,397.55 77,619.5K
13:39 5,397.97 5,398.42 5,397.66 5,397.96 19,303.9K
13:40 5,398.28 5,398.93 5,397.64 5,397.67 37,472.2K
13:41 5,397.94 5,399.13 5,397.81 5,399.03 104,922.6K
13:42 5,398.96 5,399.22 5,398.59 5,398.82 24,568.2K
13:43 5,399.36 5,400.66 5,399.36 5,399.51 78,367.1K
13:44 5,399.48 5,399.54 5,398.54 5,398.66 20,805.1K
13:45 5,398.94 5,398.99 5,398.37 5,398.60 18,676.7K
13:46 5,398.53 5,398.72 5,398.07 5,398.34 28,514.6K
13:47 5,398.69 5,399.62 5,398.69 5,399.55 24,190.6K
13:48 5,399.54 5,399.70 5,398.86 5,399.06 36,121.1K
13:49 5,399.17 5,402.53 5,399.05 5,402.53 60,791.3K
13:50 5,402.73 5,403.99 5,402.73 5,403.40 67,021.4K
13:51 5,403.80 5,404.17 5,403.21 5,403.64 18,270.4K
13:52 5,403.95 5,403.95 5,403.14 5,403.41 29,331.0K
13:53 5,403.48 5,403.48 5,401.22 5,402.26 19,777.5K
13:54 5,402.02 5,402.21 5,401.84 5,402.02 44,014.4K
13:55 5,402.95 5,403.39 5,402.69 5,403.09 33,930.3K
13:56 5,403.13 5,403.88 5,403.13 5,403.86 13,578.9K
13:57 5,405.27 5,406.36 5,405.18 5,406.23 74,512.2K
13:58 5,405.81 5,405.81 5,404.92 5,405.54 45,316.3K
13:59 5,405.23 5,405.75 5,404.62 5,404.68 44,127.0K
14:00 5,404.98 5,405.66 5,404.98 5,405.57 78,601.2K
14:01 5,405.64 5,405.97 5,405.57 5,405.81 28,559.2K
14:02 5,405.47 5,405.59 5,404.75 5,405.10 18,891.9K
14:03 5,405.00 5,405.18 5,404.53 5,404.69 34,420.7K
14:04 5,404.61 5,405.50 5,404.46 5,405.50 10,188.7K
14:05 5,405.61 5,406.05 5,405.51 5,406.05 40,913.7K
14:06 5,406.49 5,407.00 5,405.73 5,405.73 32,366.4K
14:07 5,405.48 5,405.48 5,404.78 5,405.10 20,349.9K
14:08 5,405.11 5,405.11 5,403.79 5,403.88 24,790.5K
14:09 5,403.83 5,404.67 5,403.45 5,404.40 17,989.0K
14:10 5,404.76 5,406.09 5,404.50 5,406.09 36,406.7K
14:11 5,406.31 5,406.85 5,406.20 5,406.40 18,787.3K
14:12 5,406.48 5,406.88 5,404.14 5,404.14 22,893.4K
14:13 5,404.17 5,404.38 5,403.94 5,404.12 12,456.4K
14:14 5,404.00 5,404.00 5,403.37 5,403.37 9,467.8K
14:15 5,403.29 5,405.39 5,403.29 5,405.32 14,512.1K
14:16 5,405.40 5,405.96 5,405.40 5,405.68 11,509.2K
14:17 5,405.68 5,406.16 5,405.68 5,406.05 19,839.0K
14:18 5,405.50 5,407.78 5,405.38 5,407.78 39,634.0K
14:19 5,407.72 5,409.74 5,407.72 5,409.43 105,910.1K
14:20 5,409.36 5,409.85 5,408.47 5,408.78 62,252.0K
14:21 5,408.76 5,409.18 5,408.25 5,408.25 28,198.6K
14:22 5,408.50 5,411.45 5,408.50 5,411.38 83,748.3K
14:23 5,412.64 5,414.47 5,412.64 5,414.38 380,503.6K
14:24 5,414.54 5,414.54 5,412.90 5,413.91 84,735.6K
14:25 5,414.72 5,416.86 5,414.72 5,416.86 117,268.2K
14:26 5,417.04 5,418.20 5,415.55 5,415.83 333,072.1K
14:27 5,415.63 5,415.88 5,413.62 5,413.93 235,642.6K
14:28 5,414.05 5,414.67 5,414.05 5,414.06 160,397.0K
14:29 5,413.49 5,413.49 5,412.76 5,413.26 63,694.8K
14:30 5,414.34 5,414.59 5,413.96 5,414.26 38,916.1K
14:31 5,413.76 5,414.27 5,411.55 5,411.67 32,596.8K
14:32 5,411.26 5,412.17 5,411.08 5,411.70 63,906.6K
14:33 5,411.34 5,411.66 5,410.38 5,410.76 26,567.6K
14:34 5,411.01 5,411.14 5,410.57 5,411.14 83,798.9K
14:35 5,411.02 5,411.02 5,410.41 5,410.97 39,266.3K
14:36 5,411.30 5,411.31 5,410.83 5,411.29 15,974.5K
14:37 5,411.19 5,412.51 5,411.19 5,412.51 34,290.8K
14:38 5,412.43 5,413.74 5,412.43 5,413.74 65,363.7K
14:39 5,414.05 5,414.11 5,412.27 5,412.27 19,222.1K
14:40 5,412.78 5,414.28 5,412.52 5,414.02 91,224.2K
14:41 5,413.72 5,414.49 5,413.48 5,414.49 86,242.5K
14:42 5,414.07 5,414.88 5,413.74 5,413.74 48,683.0K
14:43 5,413.57 5,415.48 5,413.37 5,414.88 51,557.2K
14:44 5,414.88 5,415.00 5,414.31 5,414.57 34,499.0K
14:45 5,414.33 5,414.68 5,413.75 5,413.75 21,382.2K
14:46 5,413.51 5,413.59 5,412.39 5,412.89 57,944.3K
14:47 5,413.12 5,414.30 5,413.12 5,414.29 24,803.1K
14:48 5,415.18 5,416.05 5,414.27 5,416.05 41,862.6K
14:49 5,416.00 5,416.01 5,415.70 5,416.01 20,718.8K
14:50 5,415.88 5,416.12 5,415.67 5,415.81 23,689.1K
14:51 5,416.37 5,416.68 5,416.02 5,416.12 45,140.6K
14:52 5,416.88 5,417.24 5,416.67 5,416.92 60,983.8K
14:53 5,416.75 5,416.92 5,415.97 5,416.58 30,518.5K
14:54 5,416.22 5,417.07 5,416.04 5,417.07 20,105.7K
14:55 5,417.24 5,418.62 5,416.82 5,418.62 80,629.6K
14:56 5,418.33 5,419.25 5,418.33 5,419.06 104,757.5K
14:57 5,419.47 5,419.59 5,419.31 5,419.54 73,509.1K
14:58 5,420.67 5,421.91 5,419.25 5,419.25 113,209.9K
14:59 5,418.83 5,418.83 5,416.99 5,417.25 52,804.9K
15:00 5,417.07 5,417.59 5,416.99 5,417.10 32,234.4K
15:01 5,417.15 5,417.33 5,416.83 5,417.27 11,413.7K
15:02 5,417.46 5,418.22 5,417.46 5,418.22 29,619.8K
15:03 5,418.66 5,420.10 5,418.66 5,419.89 78,809.3K
15:04 5,420.00 5,420.87 5,420.00 5,420.11 79,147.9K
15:05 5,420.08 5,420.44 5,419.69 5,419.83 53,838.9K
15:06 5,419.87 5,419.87 5,418.05 5,418.37 45,811.1K
15:07 5,418.32 5,418.69 5,417.36 5,417.40 50,787.1K
15:08 5,417.14 5,417.14 5,416.07 5,416.07 51,863.3K
15:09 5,415.88 5,415.88 5,413.99 5,414.20 115,942.0K
15:10 5,413.65 5,414.49 5,413.65 5,414.09 44,986.7K
15:11 5,414.38 5,414.60 5,413.70 5,413.98 32,923.5K
15:12 5,414.11 5,414.42 5,413.66 5,414.18 30,043.7K
15:13 5,414.56 5,415.65 5,414.47 5,415.11 33,161.3K
15:14 5,415.39 5,415.39 5,414.52 5,414.67 28,247.9K
15:15 5,415.64 5,416.17 5,415.37 5,415.86 42,490.0K
15:16 5,415.89 5,416.42 5,415.85 5,416.27 23,707.6K
15:17 5,415.86 5,415.86 5,414.51 5,414.51 24,866.6K
15:18 5,414.73 5,415.28 5,414.53 5,415.28 35,247.5K
15:19 5,414.83 5,416.37 5,414.77 5,415.55 21,695.7K
15:20 5,415.19 5,415.28 5,414.25 5,414.26 29,944.8K
15:21 5,413.92 5,414.31 5,413.78 5,414.31 29,302.2K
15:22 5,414.25 5,414.84 5,413.73 5,414.84 29,083.0K
15:23 5,415.54 5,415.63 5,414.84 5,415.33 17,862.5K
15:24 5,415.44 5,415.44 5,414.35 5,414.71 27,635.4K
15:25 5,414.54 5,414.58 5,414.26 5,414.26 39,655.2K
15:26 5,413.73 5,413.75 5,412.62 5,412.62 33,539.4K
15:27 5,410.89 5,411.00 5,408.65 5,408.65 111,854.0K
15:28 5,407.93 5,407.93 5,406.85 5,406.85 121,111.5K
15:29 5,405.82 5,405.82 5,404.88 5,405.71 144,930.9K
15:30 5,405.92 5,406.12 5,404.40 5,405.19 64,385.4K
15:31 5,404.98 5,405.06 5,404.06 5,404.06 35,142.8K
15:32 5,404.30 5,404.62 5,403.35 5,403.64 62,400.2K
15:33 5,403.50 5,405.49 5,403.50 5,405.23 57,232.8K
15:34 5,405.36 5,405.64 5,405.18 5,405.33 28,996.9K
15:35 5,405.33 5,405.39 5,404.49 5,404.49 43,570.8K
15:36 5,404.98 5,405.30 5,404.74 5,405.13 108,966.6K
15:37 5,405.45 5,405.45 5,404.87 5,404.90 25,926.6K
15:38 5,405.22 5,406.97 5,405.22 5,406.83 241,365.6K
15:39 5,407.05 5,408.88 5,407.05 5,408.67 32,974.1K
15:40 5,408.60 5,408.60 5,404.74 5,404.74 69,323.9K
15:41 5,404.78 5,407.03 5,404.78 5,407.03 36,517.6K
15:42 5,407.50 5,407.50 5,406.64 5,406.79 40,720.9K
15:43 5,406.89 5,407.73 5,406.76 5,407.70 43,170.2K
15:44 5,408.04 5,408.16 5,406.89 5,406.89 25,201.2K
15:45 5,406.82 5,406.82 5,405.47 5,406.64 82,793.8K
15:46 5,406.70 5,408.97 5,406.35 5,408.65 71,517.4K
15:47 5,408.21 5,408.25 5,407.57 5,407.68 26,846.8K
15:48 5,407.91 5,407.91 5,406.86 5,407.22 44,987.7K
15:49 5,406.26 5,406.36 5,405.64 5,405.64 45,105.5K
15:50 5,406.41 5,408.01 5,406.31 5,407.42 60,166.9K
15:51 5,407.37 5,407.52 5,406.48 5,406.96 28,903.7K
15:52 5,406.76 5,406.98 5,405.22 5,405.63 38,621.8K
15:53 5,405.26 5,405.75 5,404.83 5,405.43 28,347.8K
15:54 5,405.40 5,405.40 5,403.09 5,403.49 65,251.7K
15:55 5,403.16 5,403.24 5,402.62 5,403.14 22,730.0K
15:56 5,402.09 5,402.58 5,401.80 5,401.83 103,782.9K
15:57 5,402.08 5,402.89 5,402.08 5,402.62 25,422.2K
15:58 5,402.59 5,402.78 5,400.88 5,400.88 27,154.3K
15:59 5,401.06 5,401.92 5,400.72 5,400.72 45,601.7K
16:00 5,401.07 5,401.07 5,399.84 5,400.45 29,283.0K
16:01 5,400.29 5,401.29 5,400.29 5,401.19 35,504.1K
16:02 5,401.19 5,401.19 5,400.16 5,400.24 23,710.8K
16:03 5,400.39 5,401.05 5,400.23 5,400.50 25,506.4K
16:04 5,400.38 5,401.07 5,400.25 5,401.07 26,046.1K
16:05 5,401.03 5,403.79 5,401.03 5,403.79 36,574.8K
16:06 5,403.59 5,403.92 5,402.02 5,402.02 26,448.9K
16:07 5,402.00 5,402.60 5,401.71 5,402.60 14,018.0K
16:08 5,402.10 5,403.45 5,402.10 5,403.30 104,021.6K
16:09 5,403.25 5,403.53 5,402.92 5,403.46 34,823.8K
16:10 5,403.50 5,404.49 5,403.29 5,404.49 86,817.3K
16:11 5,404.49 5,405.85 5,404.12 5,405.85 35,232.3K
16:12 5,405.54 5,405.84 5,405.17 5,405.17 18,702.1K
16:13 5,405.26 5,405.65 5,404.18 5,405.63 43,228.9K
16:14 5,405.35 5,405.59 5,404.69 5,405.21 14,278.8K
16:15 5,405.19 5,405.19 5,404.57 5,404.61 30,533.5K
16:16 5,404.77 5,406.07 5,404.77 5,405.68 28,538.7K
16:17 5,406.01 5,407.98 5,406.01 5,407.23 67,925.2K
16:18 5,407.34 5,407.67 5,406.59 5,407.08 28,533.0K
16:19 5,406.21 5,406.86 5,406.21 5,406.34 16,928.5K
16:20 5,406.00 5,406.48 5,405.81 5,405.95 26,041.8K
16:21 5,405.76 5,406.12 5,405.39 5,405.88 30,771.4K
16:22 5,406.10 5,406.10 5,404.82 5,405.02 16,863.1K
16:23 5,404.73 5,405.50 5,404.73 5,405.20 43,827.3K
16:24 5,405.18 5,406.04 5,404.98 5,406.04 19,462.4K
16:25 5,405.45 5,405.86 5,405.32 5,405.86 17,784.8K
16:26 5,406.28 5,407.83 5,406.17 5,407.79 18,149.0K
16:27 5,407.68 5,407.74 5,407.19 5,407.52 20,820.1K
16:28 5,407.76 5,407.76 5,406.68 5,406.76 21,117.7K
16:29 5,406.72 5,407.37 5,406.63 5,407.26 37,327.8K
16:30 5,407.11 5,407.11 5,406.27 5,406.37 27,106.1K
16:31 5,407.04 5,407.57 5,406.70 5,407.36 15,202.2K
16:32 5,407.81 5,408.01 5,407.30 5,407.94 18,166.9K
16:33 5,408.20 5,408.20 5,407.47 5,407.76 20,003.2K
16:34 5,407.68 5,407.77 5,407.15 5,407.15 12,702.8K
16:35 5,407.67 5,407.99 5,406.21 5,406.71 47,301.8K
16:36 5,406.26 5,406.60 5,405.74 5,405.89 43,992.5K
16:37 5,405.65 5,406.00 5,404.70 5,404.70 29,097.9K
16:38 5,405.19 5,405.20 5,404.36 5,405.07 40,644.4K
16:39 5,405.22 5,405.33 5,404.11 5,404.11 31,255.5K
16:40 5,403.87 5,403.87 5,400.76 5,400.76 106,872.4K
16:41 5,399.35 5,399.71 5,398.87 5,399.07 153,222.9K
16:42 5,399.15 5,399.15 5,392.20 5,392.20 277,018.4K
16:43 5,392.02 5,392.81 5,391.51 5,392.81 141,721.2K
16:44 5,392.97 5,392.97 5,391.21 5,391.60 116,169.7K
16:45 5,391.24 5,392.02 5,389.92 5,389.92 100,926.1K
16:46 5,387.46 5,388.57 5,386.82 5,388.34 215,288.5K
16:47 5,388.51 5,389.16 5,386.60 5,388.36 91,668.4K
16:48 5,389.43 5,389.43 5,388.26 5,388.81 68,062.4K
16:49 5,388.08 5,388.23 5,386.71 5,386.72 100,506.6K
16:50 5,386.81 5,386.81 5,384.07 5,384.27 152,665.1K
16:51 5,386.18 5,387.37 5,386.05 5,386.83 63,858.0K
16:52 5,387.05 5,388.14 5,386.68 5,388.07 43,769.1K
16:53 5,388.30 5,389.40 5,387.72 5,389.40 80,879.1K
16:54 5,389.49 5,389.87 5,389.04 5,389.86 46,676.0K
16:55 5,390.09 5,390.12 5,389.21 5,389.21 32,510.3K
16:56 5,388.99 5,388.99 5,386.66 5,386.66 72,583.2K
16:57 5,386.98 5,387.28 5,386.28 5,386.37 75,447.2K
16:58 5,386.47 5,387.28 5,386.13 5,387.22 46,634.2K
16:59 5,387.73 5,388.50 5,387.73 5,387.73 112,699.8K
17:00 5,387.39 5,388.07 5,387.22 5,387.65 48,064.5K
17:01 5,387.84 5,390.39 5,387.84 5,390.19 37,867.0K
17:02 5,389.94 5,390.11 5,388.87 5,388.87 35,527.0K
17:03 5,388.91 5,391.65 5,388.62 5,391.21 38,438.6K
17:04 5,391.51 5,392.07 5,390.84 5,390.84 20,480.9K
17:05 5,390.20 5,390.20 5,389.23 5,389.83 19,478.9K
17:06 5,389.67 5,391.35 5,389.55 5,390.89 24,418.4K
17:07 5,390.98 5,390.98 5,389.76 5,389.76 49,383.9K
17:08 5,389.50 5,390.95 5,389.01 5,390.95 31,098.4K
17:09 5,390.89 5,391.56 5,390.60 5,391.56 14,498.3K
17:10 5,391.42 5,391.97 5,389.93 5,389.98 18,921.5K
17:11 5,390.57 5,390.57 5,389.26 5,389.63 32,898.0K
17:12 5,389.86 5,390.70 5,389.86 5,390.70 21,414.3K
17:13 5,389.70 5,390.12 5,389.51 5,390.12 46,438.6K
17:14 5,390.28 5,390.69 5,389.80 5,390.03 10,533.8K
17:15 5,390.22 5,392.08 5,389.72 5,390.49 50,532.4K
17:16 5,390.47 5,390.61 5,389.88 5,390.61 36,959.4K
17:17 5,390.83 5,391.45 5,389.98 5,390.04 34,362.7K
17:18 5,389.84 5,390.31 5,389.84 5,389.88 15,115.8K
17:19 5,390.07 5,390.07 5,389.01 5,389.06 51,676.3K
17:20 5,388.73 5,388.99 5,387.89 5,387.99 40,836.9K
17:21 5,388.04 5,388.75 5,386.98 5,388.68 90,615.3K
17:22 5,387.91 5,388.63 5,387.91 5,388.47 74,701.9K
17:23 5,388.00 5,388.71 5,387.92 5,388.71 38,315.7K
17:24 5,388.20 5,388.53 5,387.86 5,387.95 23,104.7K
17:25 5,388.21 5,388.21 5,385.92 5,386.40 36,734.5K
17:26 5,386.01 5,386.14 5,384.65 5,385.02 58,763.4K
17:27 5,383.91 5,384.24 5,381.71 5,381.95 135,070.7K
17:28 5,381.37 5,382.11 5,381.37 5,381.73 98,980.4K
17:29 5,381.95 5,382.12 5,380.28 5,380.34 63,489.0K
17:30 5,380.47 5,381.57 5,380.47 5,381.16 111,178.9K
17:31 5,381.73 5,381.73 5,379.91 5,379.91 173,045.0K
17:32 5,379.98 5,380.34 5,379.08 5,380.34 234,231.1K
17:33 5,380.40 5,382.61 5,380.19 5,382.16 143,831.2K
17:34 5,382.57 5,383.46 5,382.57 5,382.79 48,265.9K
17:35 5,382.47 5,382.47 5,378.63 5,379.03 151,559.0K
17:36 5,378.79 5,380.23 5,378.79 5,380.23 89,621.7K
17:37 5,380.36 5,380.89 5,379.63 5,379.63 78,416.8K
17:38 5,379.79 5,382.26 5,379.79 5,382.26 68,046.6K
17:39 5,382.80 5,383.32 5,382.46 5,383.32 62,279.3K
17:40 5,383.33 5,383.80 5,382.38 5,382.38 84,814.2K
17:41 5,382.18 5,383.63 5,382.18 5,383.08 50,031.2K
17:42 5,383.02 5,383.02 5,380.77 5,380.77 41,574.8K
17:43 5,380.30 5,380.30 5,377.40 5,377.59 68,303.5K
17:44 5,377.51 5,377.63 5,377.18 5,377.37 30,611.7K
17:45 5,377.58 5,377.72 5,375.97 5,376.05 75,451.7K
17:46 5,376.32 5,376.43 5,375.41 5,375.86 78,299.4K
17:47 5,376.68 5,376.81 5,375.02 5,375.02 41,396.5K
17:48 5,375.26 5,375.55 5,373.90 5,373.90 33,615.0K
17:49 5,373.83 5,375.34 5,373.76 5,374.17 48,489.2K
17:50 5,373.94 5,374.68 5,373.93 5,374.51 48,403.5K
17:51 5,374.49 5,374.49 5,373.51 5,373.51 38,121.4K
17:52 5,373.66 5,375.75 5,373.66 5,375.75 59,122.8K
17:53 5,376.11 5,378.17 5,376.11 5,377.82 52,798.1K
17:54 5,377.51 5,380.18 5,377.51 5,380.18 58,051.6K
17:55 5,380.23 5,380.94 5,380.23 5,380.88 33,305.7K
17:56 5,380.64 5,380.64 5,379.77 5,379.77 20,814.2K
17:57 5,379.66 5,380.14 5,379.44 5,379.76 42,244.1K
17:58 5,379.77 5,380.00 5,379.02 5,380.00 21,860.9K
17:59 5,380.12 5,380.12 5,379.41 5,379.41 12,288.6K
18:00 5,378.27 5,378.27 5,376.99 5,377.26 24,128.2K
18:01 5,377.23 5,378.00 5,376.85 5,377.97 17,956.5K
18:02 5,377.26 5,377.26 5,376.43 5,376.79 31,980.7K
18:03 5,376.91 5,376.97 5,374.81 5,375.68 105,430.0K
18:04 5,375.70 5,377.39 5,375.70 5,377.39 46,173.6K
18:05 5,377.60 5,377.83 5,376.33 5,376.42 21,698.1K
18:06 5,376.43 5,376.93 5,375.34 5,376.93 66,039.6K
18:07 5,377.51 5,380.21 5,377.38 5,380.19 52,321.6K
18:08 5,379.99 5,380.72 5,379.99 5,380.72 35,581.2K
18:09 5,381.16 5,384.07 5,381.16 5,384.07 67,897.2K
18:10 5,385.24 5,387.14 5,385.24 5,387.07 96,832.4K
18:11 5,388.27 5,388.89 5,387.99 5,388.89 86,956.6K
18:12 5,388.59 5,389.63 5,388.47 5,389.29 105,972.6K
18:13 5,389.04 5,390.60 5,388.99 5,389.39 46,719.8K
18:14 5,389.42 5,389.59 5,387.33 5,387.62 35,948.0K
18:15 5,387.72 5,389.43 5,387.72 5,389.43 72,514.8K
18:16 5,390.49 5,391.13 5,390.39 5,391.03 42,169.9K
18:17 5,390.97 5,391.14 5,389.76 5,390.40 54,776.7K
18:18 5,390.40 5,390.40 5,389.08 5,390.02 58,708.1K
18:19 5,390.38 5,395.97 5,390.23 5,395.97 125,424.0K
18:20 5,395.82 5,400.42 5,395.82 5,399.59 140,471.3K
18:21 5,400.43 5,401.22 5,397.64 5,399.73 103,938.6K
18:22 5,399.47 5,400.98 5,399.24 5,400.82 69,886.9K
18:23 5,401.82 5,402.35 5,401.82 5,402.02 78,497.6K
18:24 5,401.15 5,401.62 5,400.61 5,401.15 100,959.6K
18:25 5,402.96 5,403.06 5,402.48 5,402.53 146,660.6K
18:26 5,402.12 5,402.40 5,401.13 5,401.84 44,367.5K
18:27 5,401.77 5,402.19 5,401.20 5,401.80 70,652.3K
18:28 5,401.49 5,402.50 5,401.32 5,402.50 50,922.9K
18:29 5,402.26 5,403.03 5,402.05 5,402.52 61,002.6K
18:30 5,402.05 5,403.79 5,402.05 5,403.46 93,438.0K
18:31 5,403.60 5,404.43 5,403.40 5,404.43 58,019.3K
18:32 5,404.05 5,405.29 5,404.05 5,404.79 117,908.2K
18:33 5,404.52 5,405.33 5,404.52 5,405.09 89,665.1K
18:34 5,405.45 5,405.63 5,404.38 5,405.44 76,888.8K
18:35 5,405.83 5,405.83 5,404.86 5,404.89 80,009.8K
18:36 5,404.86 5,404.86 5,403.86 5,404.32 92,420.3K
18:37 5,404.13 5,404.44 5,403.77 5,404.12 101,331.7K
18:38 5,404.76 5,405.27 5,404.23 5,404.23 123,304.6K
18:39 5,404.32 5,404.32 5,403.59 5,403.71 113,850.8K
18:40 5,403.40 5,403.40 5,403.40 5,403.40 3,593.6K
18:51 5,405.28 5,405.28 5,405.28 5,405.28 119,700.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible