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 5,402.27 5,407.00 5,402.27 5,405.58 112,543.2K
09:51 5,405.16 5,405.69 5,404.68 5,405.37 35,189.6K
09:52 5,404.89 5,405.27 5,404.59 5,405.06 18,231.6K
09:53 5,405.30 5,405.83 5,405.19 5,405.41 32,568.1K
09:54 5,404.73 5,405.30 5,404.61 5,405.02 16,678.3K
09:55 5,404.84 5,405.26 5,403.64 5,403.86 18,302.6K
09:56 5,403.88 5,404.18 5,403.65 5,403.93 24,261.4K
09:57 5,403.93 5,403.93 5,401.61 5,401.74 21,466.1K
09:58 5,401.52 5,402.66 5,400.88 5,401.96 30,402.6K
09:59 5,401.77 5,402.05 5,401.54 5,401.88 24,851.3K
10:00 5,401.87 5,402.27 5,401.29 5,402.27 23,155.5K
10:01 5,402.52 5,403.21 5,402.52 5,402.56 18,933.0K
10:02 5,402.61 5,404.02 5,402.59 5,404.02 83,704.4K
10:03 5,404.40 5,404.81 5,403.43 5,404.00 42,377.0K
10:04 5,403.53 5,404.07 5,403.40 5,404.01 43,718.9K
10:05 5,403.94 5,403.94 5,399.80 5,399.80 80,147.0K
10:06 5,399.58 5,400.01 5,396.59 5,396.99 111,624.3K
10:07 5,397.20 5,398.67 5,397.20 5,398.00 27,090.5K
10:08 5,397.70 5,397.93 5,396.78 5,396.78 67,774.6K
10:09 5,398.09 5,399.06 5,398.09 5,398.71 24,917.5K
10:10 5,398.63 5,398.96 5,396.91 5,396.91 21,959.7K
10:11 5,397.20 5,398.47 5,397.08 5,398.32 21,126.9K
10:12 5,398.75 5,402.15 5,398.75 5,402.14 35,065.8K
10:13 5,402.58 5,402.58 5,401.30 5,401.95 13,786.7K
10:14 5,402.21 5,402.59 5,401.74 5,401.74 17,823.8K
10:15 5,399.54 5,400.85 5,399.54 5,400.19 31,180.7K
10:16 5,399.58 5,400.66 5,399.58 5,400.66 13,513.9K
10:17 5,401.46 5,402.39 5,401.46 5,401.84 16,773.8K
10:18 5,400.46 5,401.05 5,399.99 5,400.40 25,076.0K
10:19 5,400.32 5,401.07 5,399.75 5,399.90 14,301.3K
10:20 5,398.77 5,398.77 5,396.66 5,396.89 59,720.5K
10:21 5,396.86 5,398.72 5,396.86 5,398.43 20,163.6K
10:22 5,398.02 5,398.24 5,397.30 5,397.30 33,886.2K
10:23 5,397.73 5,398.00 5,397.52 5,397.72 21,682.1K
10:24 5,397.66 5,400.22 5,397.66 5,400.22 30,198.0K
10:25 5,399.97 5,400.06 5,398.23 5,398.34 26,823.7K
10:26 5,398.24 5,399.66 5,398.00 5,399.66 22,851.5K
10:27 5,399.58 5,400.06 5,399.19 5,399.19 17,387.6K
10:28 5,399.02 5,399.38 5,398.64 5,399.19 13,970.4K
10:29 5,399.01 5,399.94 5,398.68 5,399.94 17,321.0K
10:30 5,399.75 5,400.20 5,399.75 5,400.05 48,388.6K
10:31 5,400.44 5,400.80 5,400.35 5,400.41 38,685.1K
10:32 5,400.31 5,400.54 5,399.59 5,399.59 50,991.2K
10:33 5,399.02 5,399.04 5,398.33 5,398.36 39,490.4K
10:34 5,398.04 5,398.36 5,397.61 5,397.69 25,575.7K
10:35 5,397.65 5,398.69 5,397.65 5,398.52 39,785.2K
10:36 5,398.42 5,398.49 5,397.27 5,397.42 23,452.0K
10:37 5,397.54 5,397.62 5,393.12 5,393.56 135,853.8K
10:38 5,393.45 5,393.81 5,393.35 5,393.35 59,140.9K
10:39 5,393.28 5,393.28 5,391.56 5,392.30 83,154.4K
10:40 5,391.74 5,391.82 5,390.10 5,390.10 158,903.0K
10:41 5,390.18 5,390.51 5,387.66 5,387.66 231,869.4K
10:42 5,387.60 5,388.77 5,387.50 5,388.02 68,206.8K
10:43 5,387.80 5,388.47 5,387.17 5,387.17 49,298.8K
10:44 5,384.71 5,385.93 5,384.67 5,385.04 97,333.5K
10:45 5,385.39 5,385.98 5,384.60 5,384.60 59,303.2K
10:46 5,384.71 5,384.71 5,381.69 5,381.69 215,657.4K
10:47 5,380.61 5,380.61 5,379.86 5,380.27 124,471.8K
10:48 5,380.06 5,380.06 5,378.63 5,378.96 120,696.3K
10:49 5,378.48 5,378.48 5,376.83 5,377.46 105,200.3K
10:50 5,376.42 5,376.95 5,374.31 5,375.17 232,637.7K
10:51 5,375.35 5,376.31 5,375.02 5,376.28 95,033.1K
10:52 5,376.38 5,376.82 5,375.47 5,375.47 119,945.7K
10:53 5,375.70 5,375.77 5,375.16 5,375.77 50,235.1K
10:54 5,375.92 5,376.55 5,374.91 5,375.08 70,576.1K
10:55 5,374.81 5,377.41 5,374.81 5,377.41 114,604.6K
10:56 5,377.36 5,378.52 5,377.05 5,378.52 71,744.6K
10:57 5,378.83 5,378.83 5,377.44 5,378.12 77,802.9K
10:58 5,378.19 5,378.19 5,377.55 5,377.84 89,941.4K
10:59 5,378.70 5,379.27 5,378.41 5,379.23 43,559.5K
11:00 5,379.63 5,383.00 5,379.63 5,383.00 124,631.9K
11:01 5,383.02 5,383.02 5,381.84 5,381.84 64,500.5K
11:02 5,381.54 5,381.54 5,377.71 5,377.71 74,457.4K
11:03 5,377.91 5,378.39 5,377.25 5,377.53 69,327.7K
11:04 5,377.80 5,378.02 5,377.63 5,377.91 51,849.5K
11:05 5,377.78 5,377.78 5,374.44 5,374.44 79,141.5K
11:06 5,374.47 5,375.14 5,371.20 5,371.20 114,505.4K
11:07 5,370.75 5,371.05 5,368.79 5,369.86 180,532.7K
11:08 5,370.25 5,370.28 5,367.48 5,367.92 150,944.0K
11:09 5,367.19 5,367.19 5,364.31 5,364.31 129,458.4K
11:10 5,363.59 5,366.21 5,363.11 5,365.96 277,298.3K
11:11 5,364.84 5,365.55 5,363.31 5,363.31 108,306.0K
11:12 5,364.13 5,364.13 5,362.91 5,364.01 109,400.7K
11:13 5,363.66 5,363.66 5,362.86 5,363.44 79,174.5K
11:14 5,363.54 5,364.41 5,363.29 5,363.74 91,252.8K
11:15 5,364.13 5,364.15 5,361.45 5,361.45 91,517.2K
11:16 5,361.38 5,361.38 5,359.46 5,359.46 170,217.0K
11:17 5,359.26 5,361.23 5,359.26 5,361.23 107,251.7K
11:18 5,361.95 5,362.13 5,360.97 5,361.53 65,460.1K
11:19 5,362.06 5,362.38 5,361.54 5,361.90 80,526.1K
11:20 5,362.19 5,363.92 5,362.19 5,363.84 96,729.2K
11:21 5,363.74 5,365.95 5,363.50 5,365.95 98,591.6K
11:22 5,365.81 5,365.82 5,364.90 5,365.77 99,100.3K
11:23 5,365.90 5,366.70 5,365.36 5,365.90 44,053.8K
11:24 5,365.72 5,366.77 5,365.57 5,366.77 51,968.6K
11:25 5,367.29 5,368.54 5,367.17 5,368.54 82,917.0K
11:26 5,368.06 5,370.43 5,367.92 5,370.19 80,356.6K
11:27 5,368.36 5,370.76 5,368.36 5,370.61 89,101.6K
11:28 5,370.55 5,370.67 5,369.62 5,369.65 39,849.1K
11:29 5,369.53 5,369.53 5,368.21 5,368.50 59,428.8K
11:30 5,368.18 5,368.18 5,367.10 5,367.73 47,122.7K
11:31 5,367.79 5,367.79 5,366.67 5,366.67 77,355.6K
11:32 5,366.54 5,366.54 5,364.73 5,365.31 76,222.3K
11:33 5,363.87 5,368.08 5,363.87 5,368.00 74,410.8K
11:34 5,367.63 5,367.93 5,367.56 5,367.93 55,359.9K
11:35 5,367.72 5,367.72 5,365.54 5,365.54 50,766.4K
11:36 5,364.47 5,364.74 5,363.54 5,363.59 87,515.1K
11:37 5,363.82 5,364.18 5,363.57 5,363.97 61,931.9K
11:38 5,363.76 5,365.24 5,363.67 5,365.14 34,400.1K
11:39 5,364.86 5,364.91 5,363.22 5,363.66 59,452.1K
11:40 5,363.90 5,366.21 5,363.83 5,365.72 66,062.2K
11:41 5,365.11 5,368.33 5,365.11 5,368.33 72,653.9K
11:42 5,368.41 5,368.41 5,367.21 5,367.40 34,431.0K
11:43 5,366.96 5,366.96 5,364.72 5,364.88 60,942.5K
11:44 5,365.16 5,365.86 5,364.04 5,365.86 44,030.6K
11:45 5,365.50 5,365.81 5,364.49 5,365.81 44,399.2K
11:46 5,366.37 5,368.03 5,366.17 5,367.96 43,103.8K
11:47 5,367.98 5,371.33 5,367.98 5,371.15 81,167.9K
11:48 5,370.99 5,375.14 5,370.87 5,374.93 186,000.4K
11:49 5,375.07 5,377.05 5,375.07 5,376.17 85,019.1K
11:50 5,377.15 5,377.15 5,375.02 5,375.24 46,360.6K
11:51 5,377.35 5,380.30 5,377.21 5,380.30 68,672.7K
11:52 5,380.39 5,382.35 5,380.39 5,382.04 69,249.1K
11:53 5,379.99 5,380.28 5,379.77 5,380.28 40,809.4K
11:54 5,380.21 5,380.21 5,377.90 5,378.77 36,550.6K
11:55 5,379.87 5,380.56 5,379.87 5,380.09 27,168.2K
11:56 5,380.03 5,380.03 5,378.96 5,378.96 22,267.7K
11:57 5,378.77 5,380.22 5,377.98 5,380.09 84,383.3K
11:58 5,380.77 5,381.04 5,380.45 5,380.53 40,682.7K
11:59 5,380.03 5,380.40 5,379.46 5,380.32 29,417.2K
12:00 5,380.46 5,380.80 5,379.61 5,380.40 49,106.4K
12:01 5,379.34 5,379.34 5,377.32 5,377.32 34,538.4K
12:02 5,377.27 5,378.07 5,376.46 5,378.07 21,414.1K
12:03 5,377.93 5,378.23 5,376.01 5,376.41 70,567.0K
12:04 5,376.91 5,377.08 5,376.43 5,376.51 16,375.8K
12:05 5,376.50 5,376.50 5,375.64 5,375.85 27,006.8K
12:06 5,375.66 5,377.30 5,375.38 5,377.17 39,782.9K
12:07 5,377.01 5,377.80 5,377.00 5,377.08 40,927.1K
12:08 5,376.58 5,376.63 5,375.82 5,375.95 29,429.6K
12:09 5,375.36 5,376.79 5,375.36 5,375.92 58,360.7K
12:10 5,375.79 5,375.79 5,373.24 5,373.85 90,691.1K
12:11 5,373.06 5,374.97 5,373.06 5,374.92 55,407.6K
12:12 5,374.62 5,376.58 5,373.52 5,376.58 25,867.3K
12:13 5,377.57 5,378.13 5,377.18 5,378.09 68,268.6K
12:14 5,378.37 5,378.37 5,376.51 5,376.57 21,763.0K
12:15 5,376.45 5,377.17 5,375.45 5,375.45 21,166.0K
12:16 5,374.43 5,375.07 5,373.30 5,374.10 32,399.9K
12:17 5,374.48 5,377.10 5,374.40 5,377.10 29,793.1K
12:18 5,377.16 5,378.88 5,377.16 5,378.88 83,208.4K
12:19 5,378.80 5,381.77 5,378.80 5,381.77 41,579.9K
12:20 5,382.17 5,382.72 5,382.17 5,382.37 39,289.6K
12:21 5,382.58 5,382.58 5,381.82 5,382.22 32,076.8K
12:22 5,382.39 5,383.07 5,381.98 5,382.23 81,594.2K
12:23 5,382.12 5,384.20 5,382.12 5,384.11 76,118.4K
12:24 5,384.67 5,384.67 5,383.30 5,383.30 35,895.5K
12:25 5,383.06 5,385.33 5,383.01 5,385.33 75,077.5K
12:26 5,385.59 5,387.07 5,385.59 5,386.36 71,948.9K
12:27 5,386.56 5,386.75 5,384.32 5,384.89 72,590.4K
12:28 5,384.58 5,384.58 5,384.15 5,384.15 46,626.1K
12:29 5,384.39 5,384.94 5,384.35 5,384.68 15,754.8K
12:30 5,384.45 5,385.61 5,384.24 5,385.42 21,525.3K
12:31 5,385.01 5,385.21 5,384.39 5,384.53 15,706.4K
12:32 5,384.05 5,386.08 5,384.00 5,384.27 53,316.5K
12:33 5,383.97 5,384.36 5,383.67 5,384.13 27,139.3K
12:34 5,384.08 5,384.58 5,383.79 5,384.27 20,627.9K
12:35 5,384.66 5,385.17 5,384.30 5,385.17 43,263.4K
12:36 5,384.80 5,384.80 5,382.84 5,383.44 32,389.4K
12:37 5,383.19 5,383.23 5,382.53 5,382.88 38,934.2K
12:38 5,383.23 5,383.23 5,381.98 5,382.11 26,869.4K
12:39 5,381.06 5,381.06 5,379.80 5,379.80 55,619.5K
12:40 5,379.62 5,380.63 5,379.60 5,380.08 51,050.4K
12:41 5,380.24 5,380.92 5,379.93 5,380.51 48,756.4K
12:42 5,380.26 5,381.27 5,380.03 5,381.10 42,094.5K
12:43 5,381.43 5,382.44 5,381.13 5,382.37 33,712.4K
12:44 5,382.87 5,383.09 5,381.07 5,381.32 83,509.3K
12:45 5,382.27 5,382.29 5,381.71 5,382.24 34,071.0K
12:46 5,381.72 5,382.10 5,381.23 5,381.29 29,606.0K
12:47 5,381.59 5,382.14 5,381.58 5,381.95 31,890.6K
12:48 5,381.88 5,381.88 5,380.07 5,380.51 67,301.8K
12:49 5,380.35 5,380.35 5,379.68 5,379.81 34,047.6K
12:50 5,379.52 5,381.11 5,378.96 5,381.11 46,365.3K
12:51 5,381.02 5,381.75 5,380.53 5,381.75 35,400.6K
12:52 5,382.30 5,382.40 5,381.69 5,381.97 32,293.6K
12:53 5,381.89 5,381.94 5,381.40 5,381.76 22,139.3K
12:54 5,382.12 5,382.78 5,382.12 5,382.78 37,611.4K
12:55 5,382.62 5,383.22 5,382.62 5,383.22 25,004.4K
12:56 5,383.28 5,383.28 5,382.87 5,383.13 129,232.8K
12:57 5,383.26 5,383.49 5,382.43 5,382.51 25,192.1K
12:58 5,382.88 5,383.59 5,382.67 5,383.52 41,333.1K
12:59 5,383.70 5,383.70 5,383.06 5,383.39 36,063.7K
13:00 5,383.27 5,384.25 5,382.83 5,383.85 66,759.8K
13:01 5,383.35 5,383.73 5,383.24 5,383.29 14,400.9K
13:02 5,383.78 5,384.11 5,383.71 5,384.11 28,711.8K
13:03 5,384.00 5,385.65 5,384.00 5,385.64 40,416.8K
13:04 5,385.64 5,387.46 5,385.64 5,387.39 53,745.6K
13:05 5,387.36 5,387.46 5,387.05 5,387.44 17,763.3K
13:06 5,387.40 5,387.56 5,386.68 5,386.68 73,844.7K
13:07 5,386.47 5,387.04 5,386.37 5,386.66 63,263.8K
13:08 5,386.73 5,387.72 5,386.24 5,387.34 18,832.2K
13:09 5,387.13 5,388.26 5,387.13 5,388.26 15,188.8K
13:10 5,388.25 5,388.42 5,387.41 5,388.20 37,715.9K
13:11 5,388.56 5,388.80 5,388.38 5,388.42 32,023.0K
13:12 5,387.89 5,387.89 5,387.06 5,387.51 43,014.0K
13:13 5,387.63 5,387.63 5,385.04 5,385.04 39,105.9K
13:14 5,385.32 5,386.74 5,385.32 5,385.98 31,732.7K
13:15 5,384.76 5,385.72 5,384.39 5,385.72 36,593.3K
13:16 5,385.54 5,386.01 5,385.48 5,385.61 20,192.2K
13:17 5,385.53 5,386.22 5,382.89 5,382.89 103,453.3K
13:18 5,383.11 5,383.41 5,379.71 5,379.71 216,169.4K
13:19 5,380.43 5,381.95 5,380.43 5,381.46 46,448.1K
13:20 5,381.72 5,381.82 5,381.10 5,381.40 20,778.0K
13:21 5,381.42 5,381.79 5,381.17 5,381.79 24,898.3K
13:22 5,381.91 5,382.16 5,381.03 5,381.14 85,668.7K
13:23 5,380.54 5,380.54 5,379.02 5,379.61 107,765.0K
13:24 5,378.29 5,378.65 5,376.99 5,377.41 141,676.2K
13:25 5,377.49 5,377.49 5,375.32 5,375.83 89,992.8K
13:26 5,376.57 5,377.25 5,375.80 5,377.09 68,787.6K
13:27 5,378.68 5,378.69 5,378.25 5,378.50 37,013.0K
13:28 5,378.34 5,378.34 5,376.20 5,376.20 63,469.3K
13:29 5,375.87 5,375.88 5,374.12 5,374.66 98,533.8K
13:30 5,374.41 5,377.55 5,374.13 5,377.10 55,795.3K
13:31 5,377.63 5,377.63 5,376.52 5,376.52 32,224.8K
13:32 5,376.47 5,378.58 5,376.47 5,378.58 50,218.5K
13:33 5,378.28 5,378.37 5,377.22 5,378.37 51,895.1K
13:34 5,378.42 5,379.22 5,378.12 5,378.87 25,878.8K
13:35 5,378.82 5,378.82 5,376.91 5,377.51 26,573.3K
13:36 5,378.37 5,380.99 5,378.21 5,380.99 38,826.1K
13:37 5,380.84 5,381.00 5,379.89 5,380.14 20,282.0K
13:38 5,379.92 5,380.29 5,379.61 5,379.81 10,655.1K
13:39 5,380.20 5,380.24 5,378.69 5,378.84 22,707.3K
13:40 5,378.05 5,379.54 5,378.05 5,379.54 19,130.5K
13:41 5,379.17 5,379.62 5,379.01 5,379.03 7,917.3K
13:42 5,378.76 5,379.75 5,378.76 5,379.63 42,952.8K
13:43 5,379.85 5,380.68 5,379.79 5,380.68 35,514.0K
13:44 5,380.21 5,380.21 5,378.26 5,378.55 34,426.7K
13:45 5,379.02 5,379.14 5,377.47 5,377.47 45,226.2K
13:46 5,377.67 5,379.09 5,377.67 5,378.92 24,093.9K
13:47 5,379.10 5,379.10 5,375.94 5,375.94 73,960.3K
13:48 5,375.74 5,376.16 5,375.42 5,375.42 42,344.9K
13:49 5,375.13 5,377.46 5,374.96 5,377.25 35,077.5K
13:50 5,377.17 5,377.84 5,376.67 5,377.84 17,132.9K
13:51 5,377.77 5,379.08 5,377.72 5,379.08 34,542.0K
13:52 5,380.54 5,380.96 5,379.89 5,380.96 25,918.4K
13:53 5,380.35 5,380.78 5,379.06 5,379.06 20,986.1K
13:54 5,378.57 5,381.18 5,378.57 5,380.79 35,058.7K
13:55 5,381.28 5,381.28 5,380.37 5,380.66 17,144.4K
13:56 5,380.45 5,380.52 5,379.13 5,379.22 24,643.9K
13:57 5,379.13 5,379.13 5,377.91 5,377.94 271,953.8K
13:58 5,377.96 5,380.01 5,377.72 5,379.81 28,976.2K
13:59 5,380.12 5,381.27 5,380.08 5,381.25 60,542.8K
14:00 5,381.30 5,381.30 5,379.81 5,379.81 11,326.6K
14:01 5,379.48 5,380.08 5,379.17 5,379.82 7,258.6K
14:02 5,379.46 5,379.46 5,377.49 5,378.57 35,306.3K
14:03 5,378.56 5,378.68 5,378.31 5,378.68 10,900.2K
14:04 5,378.37 5,378.37 5,377.47 5,377.90 10,281.0K
14:05 5,377.75 5,377.91 5,376.88 5,377.91 27,955.2K
14:06 5,377.94 5,377.94 5,376.73 5,376.74 39,528.3K
14:07 5,377.14 5,377.14 5,376.03 5,376.19 28,665.5K
14:08 5,376.51 5,376.61 5,375.72 5,375.79 38,405.8K
14:09 5,375.17 5,375.17 5,372.54 5,372.54 182,557.5K
14:10 5,372.39 5,375.68 5,371.89 5,375.68 148,230.3K
14:11 5,375.66 5,375.66 5,374.22 5,374.28 33,655.1K
14:12 5,375.32 5,376.52 5,375.32 5,376.52 58,565.5K
14:13 5,376.29 5,376.63 5,375.78 5,376.08 30,859.1K
14:14 5,376.11 5,376.11 5,375.49 5,375.78 28,160.5K
14:15 5,375.67 5,375.81 5,374.49 5,374.91 21,186.3K
14:16 5,374.34 5,374.37 5,373.16 5,374.18 27,624.6K
14:17 5,374.54 5,374.61 5,372.02 5,372.02 81,404.1K
14:18 5,372.30 5,374.05 5,372.30 5,374.04 86,137.2K
14:19 5,374.07 5,374.07 5,372.80 5,373.12 30,440.1K
14:20 5,373.39 5,373.88 5,372.78 5,372.82 23,623.9K
14:21 5,372.90 5,373.60 5,372.69 5,373.60 38,221.7K
14:22 5,373.80 5,376.55 5,373.42 5,376.55 70,311.2K
14:23 5,376.63 5,376.99 5,375.36 5,376.99 69,464.0K
14:24 5,377.28 5,377.28 5,375.78 5,375.78 50,460.2K
14:25 5,376.32 5,376.47 5,375.35 5,375.60 32,035.7K
14:26 5,374.64 5,374.64 5,373.70 5,374.24 56,556.0K
14:27 5,374.63 5,375.42 5,374.63 5,375.41 40,585.3K
14:28 5,375.34 5,375.86 5,372.38 5,372.38 42,086.4K
14:29 5,371.38 5,371.38 5,369.85 5,369.85 115,679.5K
14:30 5,370.23 5,370.23 5,368.06 5,369.87 100,700.2K
14:31 5,369.77 5,369.77 5,368.22 5,369.31 55,088.8K
14:32 5,368.79 5,369.83 5,368.22 5,369.83 41,592.0K
14:33 5,369.74 5,369.74 5,368.15 5,368.72 20,309.8K
14:34 5,368.27 5,370.48 5,368.27 5,370.48 29,404.7K
14:35 5,370.02 5,370.12 5,369.46 5,369.71 24,781.7K
14:36 5,369.81 5,370.76 5,369.62 5,370.07 114,708.3K
14:37 5,369.92 5,370.92 5,369.80 5,370.61 58,283.2K
14:38 5,369.22 5,369.82 5,369.22 5,369.70 31,575.0K
14:39 5,369.76 5,370.03 5,369.28 5,369.74 33,971.1K
14:40 5,369.45 5,370.27 5,369.29 5,370.15 28,718.6K
14:41 5,370.18 5,370.19 5,368.84 5,368.84 48,824.9K
14:42 5,369.39 5,369.48 5,368.69 5,369.48 37,441.8K
14:43 5,369.09 5,369.21 5,368.49 5,368.52 36,719.4K
14:44 5,368.62 5,368.62 5,366.35 5,366.35 95,171.2K
14:45 5,365.80 5,365.91 5,365.24 5,365.31 73,465.4K
14:46 5,365.35 5,366.67 5,365.35 5,366.55 78,638.2K
14:47 5,367.10 5,367.10 5,365.18 5,365.18 93,168.1K
14:48 5,365.26 5,365.38 5,364.01 5,364.32 44,470.6K
14:49 5,364.36 5,364.36 5,362.92 5,362.92 55,572.5K
14:50 5,362.46 5,364.57 5,362.46 5,363.63 93,505.3K
14:51 5,363.08 5,365.91 5,362.83 5,365.91 60,022.2K
14:52 5,366.11 5,367.30 5,366.11 5,367.30 47,939.4K
14:53 5,367.03 5,367.63 5,366.99 5,367.63 36,607.9K
14:54 5,366.88 5,369.18 5,366.77 5,369.16 50,152.3K
14:55 5,369.24 5,369.45 5,368.82 5,369.45 25,614.3K
14:56 5,369.30 5,369.30 5,367.75 5,367.75 16,897.8K
14:57 5,368.04 5,368.22 5,367.60 5,367.79 18,982.5K
14:58 5,368.19 5,368.43 5,368.08 5,368.43 39,585.4K
14:59 5,368.45 5,368.54 5,368.00 5,368.54 25,832.1K
15:00 5,367.39 5,368.26 5,367.12 5,368.26 56,198.8K
15:01 5,368.05 5,368.12 5,366.22 5,366.38 46,450.6K
15:02 5,366.45 5,366.45 5,365.41 5,365.58 33,448.6K
15:03 5,365.74 5,365.93 5,365.18 5,365.39 115,601.1K
15:04 5,365.85 5,366.47 5,365.40 5,365.82 120,679.3K
15:05 5,365.88 5,366.25 5,365.32 5,366.03 42,681.7K
15:06 5,368.07 5,368.07 5,367.53 5,367.83 57,632.6K
15:07 5,367.79 5,367.79 5,367.07 5,367.55 25,755.6K
15:08 5,367.97 5,368.91 5,367.97 5,368.73 53,613.4K
15:09 5,369.12 5,371.18 5,369.12 5,371.18 84,970.5K
15:10 5,371.34 5,371.42 5,370.78 5,370.95 44,710.3K
15:11 5,371.30 5,371.76 5,370.99 5,371.76 118,097.1K
15:12 5,372.04 5,373.63 5,372.04 5,373.49 151,912.1K
15:13 5,372.97 5,378.40 5,372.97 5,378.40 195,190.7K
15:14 5,377.85 5,378.19 5,377.67 5,378.15 51,002.4K
15:15 5,378.46 5,378.58 5,376.60 5,376.60 52,538.4K
15:16 5,376.86 5,376.86 5,375.51 5,375.61 27,476.6K
15:17 5,375.53 5,375.83 5,375.48 5,375.63 13,416.5K
15:18 5,375.70 5,377.01 5,375.57 5,377.01 25,801.1K
15:19 5,377.35 5,378.39 5,377.16 5,378.23 30,081.9K
15:20 5,378.12 5,378.61 5,378.12 5,378.59 57,382.9K
15:21 5,378.68 5,379.51 5,378.68 5,378.78 71,088.0K
15:22 5,378.67 5,381.27 5,378.18 5,381.27 165,646.9K
15:23 5,381.40 5,381.41 5,379.72 5,379.72 71,862.0K
15:24 5,379.25 5,380.82 5,379.25 5,380.82 15,437.9K
15:25 5,381.34 5,381.55 5,380.89 5,380.95 30,167.3K
15:26 5,381.41 5,381.45 5,377.27 5,377.27 100,419.6K
15:27 5,376.44 5,376.57 5,376.16 5,376.30 33,449.9K
15:28 5,376.18 5,376.18 5,374.09 5,375.13 42,928.6K
15:29 5,375.27 5,376.75 5,375.10 5,376.05 21,260.4K
15:30 5,376.13 5,376.23 5,373.24 5,373.24 58,154.5K
15:31 5,373.25 5,373.39 5,371.68 5,371.68 60,713.2K
15:32 5,371.78 5,371.95 5,371.30 5,371.60 30,100.7K
15:33 5,371.71 5,371.77 5,369.26 5,369.26 82,522.5K
15:34 5,369.50 5,370.04 5,369.46 5,369.69 22,479.2K
15:35 5,368.41 5,369.12 5,367.51 5,369.12 50,277.0K
15:36 5,369.11 5,369.38 5,368.63 5,369.09 23,196.6K
15:37 5,369.45 5,369.62 5,369.10 5,369.56 19,884.8K
15:38 5,369.69 5,370.72 5,369.56 5,370.24 11,998.9K
15:39 5,370.25 5,370.43 5,369.40 5,369.40 27,533.6K
15:40 5,369.32 5,369.32 5,368.66 5,368.80 23,796.8K
15:41 5,369.11 5,369.77 5,369.11 5,369.56 27,684.5K
15:42 5,370.43 5,371.07 5,370.34 5,370.99 25,872.8K
15:43 5,371.21 5,372.14 5,370.93 5,371.79 34,847.1K
15:44 5,370.78 5,372.24 5,370.04 5,372.24 22,954.4K
15:45 5,372.52 5,374.42 5,372.28 5,372.34 39,798.8K
15:46 5,371.64 5,371.64 5,369.67 5,370.32 22,454.9K
15:47 5,370.37 5,371.03 5,369.96 5,370.28 11,555.6K
15:48 5,369.44 5,369.84 5,367.50 5,367.94 19,672.8K
15:49 5,367.66 5,368.75 5,367.64 5,368.75 8,774.2K
15:50 5,368.88 5,369.32 5,368.80 5,368.80 9,561.1K
15:51 5,368.92 5,370.34 5,368.80 5,370.31 17,568.6K
15:52 5,370.40 5,372.38 5,370.04 5,372.38 49,978.3K
15:53 5,372.84 5,376.38 5,372.84 5,376.35 59,206.7K
15:54 5,375.23 5,375.23 5,372.41 5,372.41 24,123.7K
15:55 5,373.23 5,373.44 5,372.53 5,373.08 20,492.4K
15:56 5,373.65 5,373.65 5,372.43 5,372.46 13,527.9K
15:57 5,372.69 5,374.34 5,372.10 5,374.34 21,232.6K
15:58 5,373.88 5,374.32 5,373.76 5,374.10 14,613.1K
15:59 5,374.05 5,374.05 5,371.52 5,372.22 16,809.2K
16:00 5,371.82 5,371.94 5,371.10 5,371.10 31,603.5K
16:01 5,371.30 5,371.30 5,368.03 5,368.29 49,363.3K
16:02 5,368.11 5,368.14 5,367.52 5,367.52 16,764.6K
16:03 5,366.26 5,366.41 5,365.79 5,365.88 89,646.4K
16:04 5,365.42 5,365.45 5,364.22 5,364.35 79,114.1K
16:05 5,364.02 5,364.41 5,363.70 5,363.96 25,277.1K
16:06 5,363.86 5,364.30 5,363.56 5,364.29 58,400.7K
16:07 5,364.44 5,364.60 5,363.92 5,364.39 19,783.2K
16:08 5,364.48 5,365.46 5,364.48 5,365.19 72,965.8K
16:09 5,364.91 5,365.05 5,364.08 5,364.24 28,288.2K
16:10 5,364.99 5,365.91 5,364.83 5,365.60 47,455.6K
16:11 5,364.87 5,365.10 5,363.62 5,363.62 48,617.0K
16:12 5,363.54 5,364.36 5,363.44 5,364.09 21,423.1K
16:13 5,364.13 5,365.19 5,364.13 5,364.63 51,896.8K
16:14 5,364.71 5,365.95 5,364.43 5,365.95 43,291.9K
16:15 5,366.01 5,367.86 5,366.01 5,366.95 45,227.8K
16:16 5,367.13 5,367.76 5,366.62 5,367.76 50,984.3K
16:17 5,368.59 5,369.66 5,368.34 5,369.21 31,199.2K
16:18 5,368.67 5,368.67 5,366.16 5,366.48 30,161.9K
16:19 5,366.41 5,366.86 5,366.41 5,366.53 13,187.2K
16:20 5,367.06 5,367.96 5,366.84 5,367.78 15,412.3K
16:21 5,368.05 5,371.88 5,368.05 5,371.88 34,224.8K
16:22 5,371.37 5,371.37 5,370.19 5,370.19 21,400.1K
16:23 5,371.07 5,371.30 5,370.52 5,371.30 44,328.8K
16:24 5,371.65 5,373.34 5,371.65 5,373.03 24,117.4K
16:25 5,372.23 5,373.19 5,372.06 5,372.28 32,357.7K
16:26 5,372.30 5,372.30 5,370.02 5,371.25 37,795.8K
16:27 5,371.19 5,372.14 5,371.19 5,372.03 19,998.5K
16:28 5,371.92 5,371.92 5,370.79 5,370.79 16,813.9K
16:29 5,371.36 5,371.50 5,370.41 5,370.41 14,078.8K
16:30 5,370.52 5,372.01 5,370.24 5,371.55 12,422.8K
16:31 5,371.87 5,371.87 5,370.71 5,370.90 34,626.9K
16:32 5,371.32 5,371.36 5,370.96 5,371.12 8,609.1K
16:33 5,371.02 5,371.15 5,369.05 5,369.05 18,988.1K
16:34 5,369.23 5,369.23 5,367.14 5,367.14 65,204.6K
16:35 5,367.28 5,367.91 5,365.95 5,367.78 39,276.4K
16:36 5,367.72 5,367.72 5,366.85 5,367.38 5,556.5K
16:37 5,367.36 5,368.32 5,366.71 5,368.32 15,799.2K
16:38 5,368.64 5,369.51 5,368.63 5,369.51 26,609.7K
16:39 5,369.54 5,369.84 5,368.89 5,369.75 31,380.0K
16:40 5,369.82 5,369.84 5,368.94 5,369.62 9,675.8K
16:41 5,369.64 5,369.64 5,367.73 5,367.82 24,087.3K
16:42 5,367.33 5,368.18 5,367.33 5,367.76 10,284.7K
16:43 5,367.75 5,367.81 5,367.34 5,367.60 10,209.5K
16:44 5,367.91 5,368.35 5,367.03 5,367.41 11,452.6K
16:45 5,367.41 5,367.41 5,365.38 5,365.74 22,351.9K
16:46 5,365.63 5,365.63 5,364.87 5,365.22 36,031.3K
16:47 5,364.92 5,365.24 5,363.86 5,363.86 20,339.6K
16:48 5,363.53 5,366.36 5,363.40 5,366.14 42,127.6K
16:49 5,366.26 5,366.40 5,365.00 5,365.11 25,776.0K
16:50 5,365.01 5,365.01 5,364.25 5,364.79 17,524.2K
16:51 5,365.31 5,367.29 5,365.31 5,367.21 24,985.0K
16:52 5,367.34 5,367.34 5,365.69 5,365.69 10,114.8K
16:53 5,365.59 5,366.61 5,365.43 5,366.61 19,409.4K
16:54 5,367.29 5,367.42 5,366.75 5,367.13 20,562.6K
16:55 5,367.86 5,370.87 5,367.46 5,370.87 49,283.2K
16:56 5,370.04 5,370.47 5,369.53 5,369.60 38,203.8K
16:57 5,369.73 5,369.80 5,367.39 5,367.39 21,241.0K
16:58 5,367.00 5,367.97 5,366.80 5,367.87 11,219.0K
16:59 5,367.60 5,369.13 5,367.41 5,369.13 7,390.7K
17:00 5,368.80 5,368.80 5,367.82 5,368.48 19,821.3K
17:01 5,368.80 5,369.42 5,368.33 5,368.61 18,977.0K
17:02 5,368.82 5,371.67 5,368.82 5,371.34 31,366.0K
17:03 5,371.80 5,373.37 5,371.75 5,373.37 36,010.2K
17:04 5,373.45 5,373.81 5,372.32 5,372.32 28,679.8K
17:05 5,372.44 5,373.32 5,372.18 5,372.18 53,440.5K
17:06 5,372.04 5,372.19 5,369.91 5,370.25 16,472.6K
17:07 5,370.23 5,371.99 5,370.23 5,371.99 9,596.7K
17:08 5,371.48 5,372.29 5,371.48 5,372.29 7,155.9K
17:09 5,372.29 5,372.48 5,372.15 5,372.36 28,056.8K
17:10 5,372.33 5,373.69 5,372.30 5,373.49 12,602.2K
17:11 5,373.49 5,373.69 5,373.38 5,373.38 24,659.1K
17:12 5,373.01 5,373.01 5,371.33 5,371.63 20,305.6K
17:13 5,371.23 5,371.23 5,368.73 5,371.02 104,550.8K
17:14 5,370.98 5,371.46 5,370.88 5,371.22 12,046.8K
17:15 5,371.65 5,371.74 5,370.35 5,371.36 25,007.9K
17:16 5,370.92 5,370.92 5,369.86 5,370.44 17,593.0K
17:17 5,369.80 5,370.17 5,369.49 5,370.08 11,156.2K
17:18 5,369.86 5,370.98 5,369.86 5,370.85 5,115.9K
17:19 5,371.11 5,371.27 5,370.06 5,370.67 17,815.7K
17:20 5,370.60 5,370.60 5,369.38 5,369.49 8,696.6K
17:21 5,369.03 5,370.54 5,369.03 5,370.40 7,415.3K
17:22 5,370.23 5,370.28 5,369.98 5,370.19 9,266.2K
17:23 5,370.03 5,371.47 5,369.80 5,371.47 11,357.8K
17:24 5,371.09 5,371.14 5,370.66 5,370.80 5,683.5K
17:25 5,370.61 5,370.92 5,370.61 5,370.90 5,652.6K
17:26 5,370.80 5,371.07 5,370.57 5,370.57 9,300.1K
17:27 5,370.27 5,370.35 5,368.91 5,369.11 19,728.3K
17:28 5,369.04 5,370.70 5,369.04 5,370.37 11,398.3K
17:29 5,370.32 5,370.94 5,370.23 5,370.27 17,712.2K
17:30 5,370.46 5,370.46 5,369.27 5,369.27 11,653.6K
17:31 5,368.43 5,368.73 5,368.06 5,368.06 68,255.1K
17:32 5,368.72 5,368.96 5,368.53 5,368.60 15,810.0K
17:33 5,368.94 5,369.53 5,368.74 5,369.53 18,704.5K
17:34 5,369.22 5,369.40 5,368.73 5,368.73 7,774.8K
17:35 5,368.67 5,368.67 5,367.86 5,368.12 13,740.4K
17:36 5,368.55 5,368.61 5,368.08 5,368.61 18,495.3K
17:37 5,368.25 5,368.40 5,367.37 5,367.74 14,838.7K
17:38 5,366.96 5,367.52 5,366.37 5,366.37 75,457.7K
17:39 5,366.21 5,366.66 5,366.21 5,366.47 12,520.5K
17:40 5,366.86 5,367.42 5,366.72 5,366.75 23,763.0K
17:41 5,366.79 5,366.79 5,365.79 5,366.58 22,455.0K
17:42 5,366.73 5,366.73 5,365.42 5,365.42 12,658.4K
17:43 5,365.85 5,365.97 5,365.49 5,365.68 24,139.6K
17:44 5,365.88 5,366.52 5,365.88 5,366.38 9,706.7K
17:45 5,366.32 5,366.48 5,365.96 5,366.48 6,193.0K
17:46 5,366.24 5,367.56 5,366.24 5,367.39 13,702.6K
17:47 5,367.47 5,368.56 5,367.11 5,368.56 22,274.0K
17:48 5,370.03 5,370.95 5,370.03 5,370.64 50,405.0K
17:49 5,370.68 5,370.83 5,370.53 5,370.59 30,539.5K
17:50 5,369.87 5,371.13 5,369.72 5,371.03 34,989.6K
17:51 5,370.80 5,372.53 5,370.80 5,372.27 61,170.5K
17:52 5,372.39 5,372.39 5,371.06 5,371.29 18,370.8K
17:53 5,371.12 5,371.12 5,369.67 5,370.11 12,399.5K
17:54 5,369.82 5,370.27 5,369.56 5,369.75 18,804.4K
17:55 5,369.67 5,369.67 5,368.96 5,368.96 17,316.6K
17:56 5,368.56 5,368.61 5,367.17 5,367.17 54,891.4K
17:57 5,367.03 5,367.03 5,366.51 5,366.62 24,794.5K
17:58 5,366.54 5,367.94 5,366.54 5,367.94 17,979.0K
17:59 5,368.08 5,368.97 5,367.78 5,368.50 26,973.4K
18:00 5,368.56 5,368.56 5,367.10 5,367.10 11,676.3K
18:01 5,367.35 5,367.47 5,366.72 5,367.11 8,906.1K
18:02 5,366.96 5,367.30 5,366.69 5,366.74 12,910.3K
18:03 5,366.83 5,367.19 5,365.78 5,365.78 20,688.7K
18:04 5,366.23 5,366.43 5,366.13 5,366.26 13,216.4K
18:05 5,366.17 5,366.27 5,363.94 5,363.94 48,909.4K
18:06 5,364.00 5,365.21 5,363.97 5,365.21 29,152.6K
18:07 5,364.95 5,365.29 5,364.08 5,364.10 53,940.9K
18:08 5,363.91 5,363.91 5,362.96 5,362.96 62,284.5K
18:09 5,363.25 5,363.25 5,360.47 5,360.99 97,622.4K
18:10 5,361.58 5,361.58 5,360.79 5,361.19 91,898.5K
18:11 5,361.01 5,361.55 5,361.01 5,361.55 25,371.2K
18:12 5,361.42 5,361.42 5,360.43 5,360.67 47,979.6K
18:13 5,360.70 5,361.86 5,360.57 5,361.66 40,618.4K
18:14 5,361.82 5,362.11 5,361.60 5,361.89 16,557.4K
18:15 5,360.55 5,360.55 5,358.08 5,359.18 165,443.4K
18:16 5,358.81 5,359.22 5,358.37 5,359.21 50,966.8K
18:17 5,359.50 5,360.07 5,359.38 5,359.42 19,097.0K
18:18 5,359.80 5,360.56 5,359.61 5,360.30 73,920.2K
18:19 5,360.32 5,360.32 5,359.68 5,359.71 53,133.2K
18:20 5,360.56 5,360.56 5,359.02 5,359.22 57,287.8K
18:21 5,360.09 5,360.63 5,359.90 5,359.97 45,937.5K
18:22 5,359.85 5,360.29 5,359.85 5,359.93 29,298.0K
18:23 5,359.79 5,360.34 5,359.58 5,360.23 38,887.9K
18:24 5,360.13 5,360.48 5,360.03 5,360.26 30,682.9K
18:25 5,359.58 5,359.83 5,359.29 5,359.83 23,167.5K
18:26 5,359.58 5,359.58 5,358.49 5,358.49 23,563.7K
18:27 5,358.47 5,358.47 5,357.41 5,357.70 19,891.9K
18:28 5,357.69 5,357.91 5,356.97 5,357.31 60,721.9K
18:29 5,357.52 5,357.52 5,356.18 5,356.18 24,002.0K
18:30 5,355.95 5,357.25 5,355.95 5,356.81 36,298.8K
18:31 5,356.62 5,357.03 5,356.62 5,356.65 37,044.0K
18:32 5,356.87 5,357.22 5,356.79 5,356.97 19,688.3K
18:33 5,356.88 5,357.12 5,356.21 5,356.35 34,827.9K
18:34 5,356.33 5,356.64 5,356.33 5,356.54 53,176.1K
18:35 5,356.76 5,358.26 5,356.29 5,358.05 80,532.0K
18:36 5,357.80 5,358.31 5,357.24 5,357.43 45,465.6K
18:37 5,356.54 5,358.55 5,356.36 5,358.54 43,099.5K
18:38 5,358.63 5,359.60 5,358.52 5,359.15 17,218.0K
18:39 5,358.44 5,358.58 5,358.07 5,358.10 28,680.1K
18:40 5,358.01 5,358.01 5,358.01 5,358.01 86.9K
20:25 5,358.11 5,358.11 5,358.11 5,358.11 174,163.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible