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 5,235.59 5,237.62 5,232.60 5,233.40 26,140.5K
09:51 5,234.09 5,235.90 5,233.77 5,235.76 17,769.3K
09:52 5,235.56 5,237.29 5,235.53 5,235.97 45,267.2K
09:53 5,235.35 5,235.57 5,233.84 5,235.32 12,720.0K
09:54 5,234.66 5,235.52 5,234.20 5,235.27 15,575.4K
09:55 5,236.14 5,236.86 5,235.91 5,236.86 9,451.0K
09:56 5,237.34 5,238.83 5,237.34 5,238.83 29,351.8K
09:57 5,239.22 5,239.34 5,237.74 5,237.90 43,821.6K
09:58 5,236.56 5,236.56 5,234.14 5,235.17 39,612.2K
09:59 5,233.87 5,233.87 5,232.65 5,233.17 28,661.1K
10:00 5,233.23 5,233.23 5,224.22 5,224.22 135,944.4K
10:01 5,223.73 5,227.55 5,223.73 5,224.19 94,001.8K
10:02 5,226.67 5,226.67 5,221.62 5,221.62 77,272.6K
10:03 5,221.30 5,221.83 5,218.12 5,221.13 157,398.4K
10:04 5,220.41 5,220.55 5,217.10 5,217.22 90,534.4K
10:05 5,216.03 5,216.22 5,213.23 5,214.01 239,909.8K
10:06 5,213.44 5,216.30 5,209.99 5,210.37 224,730.3K
10:07 5,210.97 5,217.53 5,210.75 5,217.53 129,875.9K
10:08 5,216.82 5,216.82 5,215.21 5,215.73 72,790.1K
10:09 5,215.91 5,216.13 5,214.32 5,214.32 55,095.5K
10:10 5,214.42 5,214.42 5,210.15 5,210.69 83,412.0K
10:11 5,210.85 5,210.85 5,209.33 5,209.52 50,592.0K
10:12 5,209.43 5,211.12 5,209.43 5,211.06 117,642.2K
10:13 5,211.24 5,212.78 5,210.30 5,211.82 128,204.9K
10:14 5,211.05 5,211.84 5,209.54 5,211.65 75,853.5K
10:15 5,211.88 5,212.02 5,206.45 5,206.46 149,276.1K
10:16 5,206.28 5,208.17 5,205.69 5,208.00 55,569.7K
10:17 5,208.81 5,209.33 5,208.26 5,209.33 66,127.1K
10:18 5,209.73 5,210.18 5,209.31 5,210.01 87,215.7K
10:19 5,210.50 5,211.45 5,210.29 5,211.45 64,275.3K
10:20 5,211.61 5,211.61 5,208.24 5,208.24 39,769.7K
10:21 5,208.29 5,208.29 5,205.80 5,205.85 70,572.3K
10:22 5,206.22 5,209.01 5,205.99 5,209.01 55,760.4K
10:23 5,209.39 5,211.96 5,209.39 5,211.96 112,548.2K
10:24 5,211.78 5,211.81 5,211.34 5,211.69 49,310.2K
10:25 5,211.83 5,211.83 5,209.91 5,209.98 32,476.8K
10:26 5,209.44 5,209.44 5,205.40 5,206.52 79,230.4K
10:27 5,206.35 5,206.68 5,206.24 5,206.63 26,576.7K
10:28 5,206.93 5,207.44 5,206.73 5,206.92 23,005.9K
10:29 5,207.30 5,207.30 5,205.97 5,206.18 31,693.1K
10:30 5,206.21 5,206.25 5,202.82 5,202.84 131,718.3K
10:31 5,202.71 5,204.31 5,202.26 5,204.04 52,173.0K
10:32 5,204.62 5,204.62 5,202.35 5,202.82 36,957.3K
10:33 5,202.42 5,202.42 5,200.98 5,200.98 42,890.3K
10:34 5,200.89 5,200.89 5,199.68 5,199.80 164,734.1K
10:35 5,200.23 5,202.41 5,200.23 5,201.99 74,050.0K
10:36 5,202.92 5,204.47 5,202.92 5,204.47 36,807.6K
10:37 5,204.90 5,207.05 5,204.90 5,207.05 36,202.0K
10:38 5,206.25 5,206.38 5,205.41 5,205.91 34,515.3K
10:39 5,204.99 5,205.48 5,204.68 5,205.48 36,445.3K
10:40 5,206.01 5,206.02 5,205.15 5,205.41 24,191.9K
10:41 5,205.54 5,205.58 5,204.84 5,205.08 39,877.2K
10:42 5,205.09 5,210.68 5,205.09 5,210.68 86,656.0K
10:43 5,212.17 5,213.76 5,212.17 5,213.76 200,346.4K
10:44 5,212.48 5,212.48 5,211.36 5,212.29 61,110.1K
10:45 5,211.99 5,216.69 5,211.88 5,216.69 81,788.3K
10:46 5,218.04 5,218.04 5,216.89 5,217.25 150,347.3K
10:47 5,217.15 5,220.62 5,216.33 5,220.50 199,657.5K
10:48 5,220.11 5,220.78 5,219.64 5,219.95 63,949.9K
10:49 5,219.12 5,219.65 5,218.94 5,219.02 52,471.0K
10:50 5,220.16 5,220.16 5,217.49 5,218.19 49,607.6K
10:51 5,218.15 5,218.71 5,217.89 5,217.89 40,114.2K
10:52 5,217.84 5,219.40 5,217.47 5,219.39 32,585.7K
10:53 5,218.98 5,219.49 5,217.18 5,217.21 44,962.6K
10:54 5,216.32 5,217.39 5,216.13 5,216.13 37,919.9K
10:55 5,216.19 5,216.19 5,213.84 5,214.72 36,515.1K
10:56 5,214.68 5,216.27 5,214.68 5,215.54 37,475.8K
10:57 5,214.64 5,214.89 5,213.74 5,214.89 57,113.9K
10:58 5,215.01 5,215.01 5,214.14 5,214.35 25,919.4K
10:59 5,213.83 5,215.08 5,212.91 5,215.08 43,034.8K
11:00 5,214.96 5,214.96 5,212.48 5,212.77 31,719.4K
11:01 5,212.41 5,212.61 5,212.28 5,212.42 13,570.6K
11:02 5,212.67 5,214.06 5,212.67 5,214.06 28,894.1K
11:03 5,213.89 5,216.84 5,213.89 5,216.60 47,948.7K
11:04 5,216.46 5,216.58 5,214.76 5,214.76 58,777.0K
11:05 5,212.46 5,212.46 5,211.61 5,211.61 46,213.6K
11:06 5,211.36 5,212.82 5,211.32 5,212.82 36,805.4K
11:07 5,213.26 5,214.05 5,212.90 5,212.98 24,570.0K
11:08 5,213.00 5,213.43 5,212.69 5,213.16 40,086.1K
11:09 5,213.26 5,213.54 5,212.46 5,212.55 16,000.0K
11:10 5,212.40 5,212.40 5,211.51 5,211.55 69,372.7K
11:11 5,211.64 5,211.81 5,210.97 5,211.53 42,879.0K
11:12 5,211.01 5,211.13 5,210.90 5,211.13 24,758.1K
11:13 5,211.96 5,213.10 5,211.55 5,213.08 39,731.9K
11:14 5,213.16 5,215.50 5,213.05 5,215.50 74,444.4K
11:15 5,216.09 5,219.23 5,216.09 5,219.23 79,099.8K
11:16 5,218.93 5,218.99 5,218.52 5,218.99 67,071.5K
11:17 5,219.35 5,219.35 5,218.60 5,218.77 15,034.7K
11:18 5,219.41 5,219.48 5,217.81 5,217.83 24,622.4K
11:19 5,217.44 5,217.44 5,214.82 5,214.82 62,807.7K
11:20 5,214.44 5,214.44 5,212.36 5,212.36 55,166.4K
11:21 5,212.16 5,212.16 5,210.76 5,210.76 65,163.0K
11:22 5,210.18 5,211.35 5,209.67 5,209.67 49,806.0K
11:23 5,209.24 5,213.18 5,209.13 5,213.18 54,620.2K
11:24 5,213.09 5,213.40 5,211.78 5,211.88 28,526.9K
11:25 5,211.72 5,212.96 5,211.43 5,211.43 23,371.5K
11:26 5,210.70 5,210.84 5,210.38 5,210.60 8,721.6K
11:27 5,210.69 5,210.74 5,206.73 5,206.73 47,175.2K
11:28 5,206.31 5,206.95 5,205.77 5,206.95 39,811.7K
11:29 5,207.73 5,208.93 5,207.73 5,207.85 21,939.7K
11:30 5,207.85 5,208.67 5,207.67 5,208.04 19,312.1K
11:31 5,208.82 5,210.59 5,208.82 5,210.37 19,028.1K
11:32 5,210.57 5,210.80 5,209.68 5,209.71 10,702.4K
11:33 5,209.16 5,209.19 5,208.05 5,209.19 27,851.8K
11:34 5,208.72 5,210.38 5,208.61 5,210.12 29,794.5K
11:35 5,209.44 5,209.96 5,209.00 5,209.56 19,104.2K
11:36 5,209.56 5,210.94 5,209.45 5,210.90 23,388.4K
11:37 5,210.97 5,211.07 5,210.63 5,210.63 35,031.0K
11:38 5,210.58 5,210.58 5,207.50 5,207.50 45,724.4K
11:39 5,207.41 5,207.43 5,206.32 5,207.14 79,092.6K
11:40 5,207.04 5,207.39 5,206.65 5,206.72 19,334.4K
11:41 5,206.84 5,206.84 5,205.21 5,205.21 75,555.3K
11:42 5,204.90 5,204.90 5,201.05 5,201.05 184,322.7K
11:43 5,200.87 5,200.87 5,199.91 5,200.86 41,189.9K
11:44 5,201.28 5,201.30 5,199.54 5,199.54 65,423.5K
11:45 5,198.31 5,199.40 5,198.31 5,199.35 41,196.4K
11:46 5,199.39 5,201.39 5,199.39 5,201.20 33,090.3K
11:47 5,201.25 5,201.67 5,201.01 5,201.48 25,494.5K
11:48 5,201.13 5,201.13 5,200.19 5,200.20 25,249.6K
11:49 5,200.20 5,200.29 5,199.15 5,199.15 15,790.0K
11:50 5,199.37 5,199.41 5,196.83 5,196.83 27,627.2K
11:51 5,196.82 5,196.82 5,195.40 5,196.25 27,005.2K
11:52 5,195.68 5,195.68 5,194.10 5,194.25 54,025.2K
11:53 5,194.27 5,195.17 5,193.64 5,195.08 38,774.9K
11:54 5,193.99 5,196.32 5,193.99 5,196.32 57,708.4K
11:55 5,196.85 5,198.00 5,196.85 5,197.54 56,790.4K
11:56 5,197.57 5,197.57 5,195.57 5,196.05 57,734.7K
11:57 5,195.94 5,195.94 5,194.91 5,194.91 46,577.0K
11:58 5,195.48 5,197.95 5,195.48 5,197.75 33,776.7K
11:59 5,198.29 5,199.08 5,198.11 5,199.00 28,361.4K
12:00 5,198.93 5,199.14 5,193.69 5,193.69 52,474.0K
12:01 5,193.84 5,193.84 5,192.69 5,192.76 45,721.1K
12:02 5,192.76 5,194.47 5,192.76 5,193.21 29,579.4K
12:03 5,193.20 5,195.56 5,192.78 5,194.38 31,390.0K
12:04 5,194.97 5,195.51 5,194.82 5,195.47 13,111.4K
12:05 5,195.17 5,195.88 5,195.17 5,195.54 24,473.0K
12:06 5,195.13 5,196.73 5,195.13 5,196.03 42,383.4K
12:07 5,196.33 5,197.46 5,196.23 5,197.02 28,396.6K
12:08 5,196.99 5,197.27 5,195.46 5,196.18 48,155.9K
12:09 5,195.78 5,195.92 5,194.86 5,194.86 21,933.9K
12:10 5,194.90 5,196.63 5,194.69 5,196.63 22,634.4K
12:11 5,196.64 5,199.73 5,196.64 5,199.73 51,102.0K
12:12 5,200.47 5,200.47 5,199.36 5,200.26 61,853.7K
12:13 5,204.15 5,206.49 5,203.71 5,206.49 131,682.1K
12:14 5,206.02 5,206.71 5,205.88 5,206.01 40,904.0K
12:15 5,203.90 5,205.34 5,203.90 5,205.29 24,734.6K
12:16 5,205.84 5,206.28 5,205.54 5,206.02 11,850.5K
12:17 5,206.68 5,207.44 5,206.18 5,207.44 25,445.3K
12:18 5,206.98 5,206.98 5,204.86 5,204.86 45,125.0K
12:19 5,204.94 5,205.27 5,203.29 5,203.73 53,858.8K
12:20 5,203.93 5,204.49 5,202.08 5,202.27 36,402.0K
12:21 5,203.17 5,203.34 5,202.27 5,202.27 17,369.3K
12:22 5,201.73 5,205.50 5,201.73 5,205.50 27,945.7K
12:23 5,206.14 5,207.08 5,206.09 5,207.07 14,994.0K
12:24 5,206.01 5,206.58 5,205.56 5,206.02 12,164.9K
12:25 5,205.84 5,205.97 5,205.14 5,205.14 32,882.5K
12:26 5,204.80 5,204.80 5,199.81 5,199.83 62,775.7K
12:27 5,200.21 5,200.57 5,199.88 5,200.55 25,634.0K
12:28 5,200.68 5,201.74 5,199.83 5,200.92 20,614.4K
12:29 5,200.87 5,202.72 5,200.87 5,202.25 14,645.7K
12:30 5,202.47 5,202.68 5,201.49 5,202.68 16,761.0K
12:31 5,202.73 5,203.22 5,202.43 5,202.88 15,081.2K
12:32 5,202.83 5,203.35 5,201.59 5,202.63 31,991.4K
12:33 5,201.80 5,202.45 5,201.74 5,202.03 34,385.8K
12:34 5,202.30 5,202.69 5,201.89 5,202.59 19,685.4K
12:35 5,203.04 5,204.20 5,202.85 5,204.19 21,472.0K
12:36 5,204.32 5,204.32 5,200.91 5,201.02 59,878.8K
12:37 5,200.74 5,201.28 5,200.65 5,200.73 21,543.2K
12:38 5,200.01 5,201.60 5,199.99 5,201.46 26,275.1K
12:39 5,201.49 5,202.17 5,201.39 5,202.00 20,565.2K
12:40 5,201.74 5,201.74 5,200.08 5,200.08 21,189.3K
12:41 5,200.61 5,201.16 5,200.37 5,200.98 8,880.0K
12:42 5,201.08 5,201.95 5,201.06 5,201.95 13,463.4K
12:43 5,202.18 5,203.51 5,202.18 5,203.51 46,123.4K
12:44 5,203.14 5,204.43 5,202.71 5,203.89 36,349.4K
12:45 5,204.50 5,204.50 5,202.87 5,202.87 36,906.9K
12:46 5,203.01 5,203.03 5,202.29 5,202.57 14,602.5K
12:47 5,202.63 5,202.63 5,200.68 5,200.68 25,551.1K
12:48 5,200.36 5,201.33 5,200.30 5,200.81 17,269.7K
12:49 5,201.53 5,202.80 5,201.53 5,202.08 10,692.0K
12:50 5,202.43 5,202.68 5,201.68 5,201.68 7,921.8K
12:51 5,201.00 5,201.15 5,199.89 5,199.89 25,586.0K
12:52 5,199.29 5,199.95 5,198.77 5,199.18 29,681.8K
12:53 5,199.01 5,200.11 5,199.01 5,199.68 18,144.6K
12:54 5,199.94 5,199.94 5,198.95 5,199.43 67,070.1K
12:55 5,199.45 5,199.91 5,198.86 5,199.68 33,537.9K
12:56 5,199.59 5,199.75 5,197.37 5,197.57 49,799.2K
12:57 5,197.73 5,197.77 5,197.08 5,197.08 22,583.3K
12:58 5,196.98 5,199.46 5,196.81 5,199.46 56,236.0K
12:59 5,199.41 5,199.41 5,198.19 5,198.19 33,946.0K
13:00 5,197.83 5,197.83 5,196.34 5,196.89 20,789.7K
13:01 5,196.85 5,197.78 5,196.54 5,197.78 25,057.8K
13:02 5,198.01 5,198.01 5,197.18 5,197.47 10,755.5K
13:03 5,196.86 5,197.03 5,196.43 5,196.52 14,836.7K
13:04 5,196.55 5,196.61 5,195.92 5,196.56 70,085.3K
13:05 5,196.51 5,197.44 5,196.51 5,197.11 22,869.7K
13:06 5,197.21 5,198.71 5,197.21 5,198.62 33,162.5K
13:07 5,198.86 5,200.32 5,198.60 5,200.08 22,551.2K
13:08 5,199.72 5,199.96 5,198.37 5,198.59 17,267.9K
13:09 5,198.57 5,198.73 5,197.63 5,197.75 26,458.5K
13:10 5,197.76 5,197.76 5,197.17 5,197.23 7,048.3K
13:11 5,197.34 5,197.61 5,196.84 5,196.92 8,777.2K
13:12 5,197.60 5,198.01 5,197.33 5,198.00 13,121.8K
13:13 5,197.44 5,197.63 5,196.40 5,197.32 25,388.5K
13:14 5,197.46 5,198.01 5,197.39 5,197.50 16,685.0K
13:15 5,197.75 5,198.09 5,197.56 5,197.56 8,358.1K
13:16 5,197.52 5,197.52 5,195.99 5,195.99 8,530.8K
13:17 5,195.75 5,197.37 5,195.75 5,197.20 9,625.1K
13:18 5,197.73 5,200.46 5,197.73 5,200.46 57,283.8K
13:19 5,201.08 5,201.43 5,199.94 5,199.94 50,582.6K
13:20 5,200.22 5,200.22 5,199.32 5,199.51 16,698.4K
13:21 5,199.75 5,200.35 5,199.27 5,199.90 26,661.5K
13:22 5,200.17 5,200.34 5,197.76 5,198.28 38,731.2K
13:23 5,198.68 5,199.41 5,198.35 5,198.35 27,256.4K
13:24 5,198.26 5,198.26 5,197.42 5,197.43 27,274.8K
13:25 5,197.86 5,198.50 5,197.54 5,198.50 22,183.8K
13:26 5,199.07 5,199.68 5,199.07 5,199.31 19,285.5K
13:27 5,199.73 5,199.78 5,196.79 5,196.79 30,867.6K
13:28 5,196.74 5,197.29 5,196.32 5,196.54 19,191.0K
13:29 5,196.78 5,196.98 5,194.33 5,194.33 41,787.3K
13:30 5,193.60 5,195.83 5,193.48 5,195.83 33,232.2K
13:31 5,196.02 5,196.25 5,195.32 5,195.62 18,445.5K
13:32 5,195.52 5,195.58 5,194.89 5,194.89 36,149.2K
13:33 5,196.04 5,196.04 5,194.02 5,194.66 32,087.1K
13:34 5,194.43 5,194.43 5,193.31 5,193.31 41,075.2K
13:35 5,193.33 5,193.33 5,192.47 5,192.90 45,667.2K
13:36 5,192.53 5,192.54 5,191.36 5,191.62 57,529.8K
13:37 5,191.39 5,192.23 5,191.06 5,192.20 29,950.9K
13:38 5,192.16 5,194.58 5,192.16 5,194.51 53,165.8K
13:39 5,194.64 5,195.23 5,194.03 5,194.86 20,721.5K
13:40 5,195.69 5,196.50 5,195.69 5,196.19 24,478.7K
13:41 5,195.79 5,195.82 5,193.87 5,195.82 28,075.1K
13:42 5,195.52 5,195.64 5,194.13 5,194.13 16,354.2K
13:43 5,194.05 5,195.50 5,193.46 5,195.50 23,841.6K
13:44 5,195.28 5,195.95 5,194.36 5,194.43 18,001.4K
13:45 5,194.14 5,194.54 5,193.57 5,193.69 19,411.2K
13:46 5,193.28 5,194.10 5,193.07 5,193.89 6,886.0K
13:47 5,193.91 5,196.66 5,193.86 5,196.66 43,865.9K
13:48 5,196.72 5,197.76 5,196.55 5,197.76 67,491.6K
13:49 5,196.86 5,196.86 5,195.31 5,195.71 31,480.9K
13:50 5,195.41 5,201.78 5,195.41 5,200.66 101,665.2K
13:51 5,198.76 5,199.51 5,197.85 5,199.51 42,383.3K
13:52 5,199.01 5,199.69 5,197.76 5,198.12 23,027.7K
13:53 5,198.11 5,199.84 5,198.11 5,199.84 29,277.1K
13:54 5,199.74 5,200.43 5,197.86 5,197.90 36,056.4K
13:55 5,197.81 5,198.40 5,197.64 5,198.17 18,077.4K
13:56 5,198.62 5,200.20 5,198.56 5,200.20 41,600.4K
13:57 5,200.52 5,201.30 5,200.26 5,201.13 24,052.9K
13:58 5,200.69 5,201.24 5,199.80 5,199.80 22,782.5K
13:59 5,199.38 5,199.89 5,198.95 5,199.81 23,634.1K
14:00 5,199.30 5,199.85 5,199.20 5,199.22 7,439.2K
14:01 5,199.20 5,199.45 5,198.97 5,199.17 12,973.4K
14:02 5,200.25 5,200.25 5,199.03 5,199.79 26,714.3K
14:03 5,199.76 5,199.76 5,198.84 5,198.91 8,471.4K
14:04 5,198.97 5,199.25 5,198.57 5,198.61 9,297.4K
14:05 5,198.37 5,198.52 5,198.27 5,198.46 8,795.7K
14:06 5,198.14 5,199.26 5,197.94 5,198.51 33,020.7K
14:07 5,198.34 5,198.64 5,197.19 5,197.19 10,140.8K
14:08 5,197.35 5,197.35 5,196.76 5,196.91 14,282.1K
14:09 5,197.49 5,198.49 5,197.49 5,198.36 16,281.6K
14:10 5,198.06 5,198.77 5,197.75 5,197.75 20,917.3K
14:11 5,197.83 5,197.87 5,197.21 5,197.41 12,066.1K
14:12 5,197.74 5,198.41 5,197.30 5,197.34 13,389.6K
14:13 5,196.81 5,196.81 5,195.87 5,196.08 21,312.4K
14:14 5,196.21 5,196.36 5,195.66 5,195.84 7,778.2K
14:15 5,195.58 5,195.74 5,192.53 5,192.53 89,554.1K
14:16 5,191.43 5,192.49 5,191.21 5,191.72 48,972.3K
14:17 5,191.18 5,191.18 5,188.42 5,188.67 54,285.2K
14:18 5,188.63 5,189.58 5,188.45 5,189.23 26,718.3K
14:19 5,189.11 5,189.15 5,187.98 5,188.12 44,707.1K
14:20 5,188.32 5,189.38 5,187.61 5,187.61 37,956.3K
14:21 5,187.88 5,188.00 5,186.37 5,186.57 39,733.1K
14:22 5,186.04 5,186.26 5,184.02 5,185.26 114,766.8K
14:23 5,184.82 5,184.95 5,184.40 5,184.47 58,656.6K
14:24 5,184.05 5,184.61 5,184.05 5,184.13 26,410.1K
14:25 5,184.54 5,186.15 5,184.22 5,186.01 41,420.2K
14:26 5,185.96 5,187.23 5,185.96 5,186.76 22,041.5K
14:27 5,186.71 5,187.60 5,186.71 5,187.49 18,152.9K
14:28 5,186.48 5,186.82 5,186.32 5,186.78 22,454.9K
14:29 5,187.82 5,190.22 5,187.82 5,190.01 39,748.9K
14:30 5,190.23 5,190.98 5,189.40 5,189.76 20,973.4K
14:31 5,189.78 5,191.50 5,189.78 5,191.50 21,084.1K
14:32 5,191.65 5,192.29 5,191.14 5,191.14 29,872.3K
14:33 5,190.20 5,190.24 5,189.23 5,189.23 18,092.9K
14:34 5,188.66 5,188.66 5,187.78 5,188.42 22,436.4K
14:35 5,188.15 5,188.69 5,187.51 5,187.68 9,842.5K
14:36 5,187.50 5,188.30 5,187.45 5,188.30 10,647.6K
14:37 5,188.20 5,189.06 5,188.19 5,189.02 20,082.1K
14:38 5,188.69 5,190.29 5,188.68 5,190.29 22,442.8K
14:39 5,190.20 5,190.62 5,189.47 5,190.21 20,656.3K
14:40 5,190.24 5,191.52 5,190.24 5,191.11 15,252.0K
14:41 5,191.38 5,191.38 5,190.13 5,190.13 13,093.1K
14:42 5,190.09 5,191.33 5,190.03 5,191.33 14,907.4K
14:43 5,191.56 5,191.73 5,190.76 5,191.53 18,934.9K
14:44 5,191.80 5,192.44 5,191.72 5,192.12 12,269.8K
14:45 5,192.09 5,192.63 5,191.22 5,191.22 18,005.6K
14:46 5,190.78 5,190.83 5,190.07 5,190.50 20,678.3K
14:47 5,190.48 5,191.30 5,190.47 5,190.76 50,541.3K
14:48 5,190.17 5,190.75 5,189.93 5,190.50 30,349.5K
14:49 5,190.58 5,190.87 5,190.15 5,190.87 29,018.9K
14:50 5,190.48 5,191.25 5,190.40 5,190.80 19,214.5K
14:51 5,190.84 5,192.13 5,190.78 5,191.95 19,151.4K
14:52 5,192.46 5,193.75 5,192.46 5,193.14 38,587.4K
14:53 5,193.26 5,193.31 5,191.78 5,192.20 56,902.0K
14:54 5,192.00 5,192.00 5,190.83 5,191.01 17,336.1K
14:55 5,191.22 5,192.44 5,191.22 5,192.44 17,133.9K
14:56 5,192.66 5,192.83 5,191.90 5,192.09 15,227.6K
14:57 5,191.99 5,192.14 5,191.63 5,192.14 13,256.2K
14:58 5,192.16 5,192.46 5,190.90 5,191.18 19,404.3K
14:59 5,190.92 5,191.07 5,189.73 5,189.73 25,033.7K
15:00 5,189.26 5,189.26 5,188.08 5,188.15 34,684.8K
15:01 5,188.01 5,188.28 5,187.87 5,188.26 10,159.3K
15:02 5,189.01 5,189.07 5,188.45 5,188.56 37,730.1K
15:03 5,188.71 5,189.22 5,188.16 5,189.22 24,697.3K
15:04 5,189.05 5,189.17 5,187.94 5,187.94 13,569.4K
15:05 5,188.00 5,188.00 5,187.74 5,187.92 24,418.1K
15:06 5,187.59 5,188.11 5,187.59 5,187.90 38,280.9K
15:07 5,188.20 5,191.35 5,187.92 5,191.16 65,804.1K
15:08 5,191.48 5,191.83 5,191.17 5,191.51 27,595.2K
15:09 5,191.99 5,191.99 5,190.05 5,190.05 14,923.4K
15:10 5,190.06 5,190.22 5,189.37 5,189.52 10,458.7K
15:11 5,189.15 5,190.42 5,189.15 5,190.00 30,794.6K
15:12 5,189.90 5,190.15 5,189.35 5,189.99 17,584.2K
15:13 5,190.49 5,190.92 5,190.13 5,190.70 20,398.9K
15:14 5,190.81 5,191.14 5,190.60 5,191.12 17,388.7K
15:15 5,191.21 5,191.61 5,190.75 5,190.75 17,943.1K
15:16 5,190.09 5,190.09 5,187.09 5,187.21 73,091.7K
15:17 5,186.77 5,186.77 5,181.59 5,183.01 146,607.7K
15:18 5,182.48 5,182.48 5,177.50 5,177.50 173,660.2K
15:19 5,177.32 5,179.68 5,175.79 5,179.68 122,363.7K
15:20 5,179.74 5,179.74 5,176.44 5,176.44 50,784.5K
15:21 5,177.16 5,177.16 5,169.48 5,173.25 530,454.0K
15:22 5,172.43 5,172.71 5,171.43 5,172.04 113,577.9K
15:23 5,171.87 5,173.39 5,171.86 5,172.16 61,891.5K
15:24 5,172.76 5,175.72 5,172.76 5,174.14 60,823.7K
15:25 5,171.85 5,173.63 5,171.85 5,173.57 80,557.0K
15:26 5,173.37 5,176.23 5,173.36 5,175.18 56,219.3K
15:27 5,174.47 5,175.92 5,174.37 5,175.33 40,345.4K
15:28 5,174.98 5,176.24 5,174.79 5,175.25 70,984.6K
15:29 5,175.87 5,177.69 5,175.58 5,177.51 46,966.3K
15:30 5,177.67 5,177.67 5,176.25 5,176.25 44,755.0K
15:31 5,176.05 5,176.23 5,174.75 5,174.91 19,126.1K
15:32 5,175.48 5,176.30 5,174.95 5,175.22 32,698.8K
15:33 5,174.75 5,176.63 5,174.63 5,175.42 42,418.4K
15:34 5,175.12 5,175.19 5,173.55 5,174.24 64,239.1K
15:35 5,173.61 5,174.05 5,173.12 5,174.05 35,797.9K
15:36 5,174.59 5,176.17 5,174.59 5,176.17 23,543.3K
15:37 5,175.94 5,177.54 5,175.94 5,176.37 44,143.5K
15:38 5,176.88 5,176.88 5,175.50 5,175.89 37,964.9K
15:39 5,176.08 5,176.81 5,175.47 5,176.46 14,733.7K
15:40 5,176.33 5,177.82 5,176.23 5,177.82 50,691.7K
15:41 5,177.51 5,177.51 5,176.18 5,176.44 28,874.4K
15:42 5,175.69 5,175.69 5,174.61 5,174.61 26,236.8K
15:43 5,174.41 5,174.41 5,172.32 5,172.32 39,905.1K
15:44 5,172.32 5,172.75 5,169.57 5,169.57 88,215.5K
15:45 5,169.16 5,169.42 5,166.20 5,169.42 246,047.1K
15:46 5,169.62 5,169.86 5,168.89 5,169.34 43,201.9K
15:47 5,169.71 5,170.35 5,169.23 5,170.15 21,360.5K
15:48 5,169.62 5,170.93 5,169.61 5,170.84 25,537.4K
15:49 5,170.58 5,171.05 5,170.34 5,170.72 12,929.7K
15:50 5,170.81 5,170.81 5,169.59 5,169.59 20,948.9K
15:51 5,169.93 5,169.93 5,168.95 5,169.47 29,304.1K
15:52 5,169.30 5,169.65 5,167.69 5,168.40 70,428.3K
15:53 5,169.25 5,169.25 5,167.54 5,167.54 42,893.8K
15:54 5,166.71 5,166.71 5,164.29 5,164.64 143,247.7K
15:55 5,165.20 5,165.27 5,164.42 5,164.42 56,344.9K
15:56 5,164.41 5,164.41 5,162.20 5,163.02 90,798.7K
15:57 5,163.07 5,163.07 5,159.72 5,159.72 128,766.3K
15:58 5,160.39 5,161.45 5,159.70 5,161.04 218,160.1K
15:59 5,161.69 5,163.37 5,161.69 5,163.37 85,118.1K
16:00 5,162.57 5,162.57 5,158.37 5,158.37 104,436.5K
16:01 5,157.31 5,157.87 5,155.90 5,155.90 177,048.4K
16:02 5,156.10 5,158.86 5,156.10 5,158.03 117,263.3K
16:03 5,157.72 5,157.75 5,156.79 5,157.49 81,836.0K
16:04 5,158.26 5,159.50 5,158.24 5,159.50 49,553.2K
16:05 5,159.46 5,165.25 5,159.14 5,165.25 138,481.1K
16:06 5,166.65 5,167.02 5,165.50 5,166.50 113,712.7K
16:07 5,166.27 5,166.50 5,165.29 5,165.91 58,902.1K
16:08 5,165.93 5,166.46 5,165.63 5,166.18 51,349.7K
16:09 5,166.24 5,166.24 5,163.99 5,164.03 45,217.7K
16:10 5,164.63 5,165.71 5,164.63 5,165.56 40,590.7K
16:11 5,165.63 5,166.39 5,165.30 5,166.39 26,138.9K
16:12 5,166.62 5,168.80 5,166.62 5,168.61 40,431.6K
16:13 5,168.43 5,168.87 5,167.84 5,168.08 45,703.3K
16:14 5,167.77 5,167.77 5,166.42 5,166.42 27,399.2K
16:15 5,166.38 5,167.64 5,165.90 5,167.11 45,603.6K
16:16 5,167.16 5,167.16 5,163.58 5,163.58 73,149.1K
16:17 5,164.17 5,165.98 5,163.94 5,165.98 27,714.5K
16:18 5,166.63 5,170.09 5,166.63 5,170.09 89,983.0K
16:19 5,169.71 5,169.71 5,168.47 5,168.77 20,950.0K
16:20 5,169.00 5,169.67 5,166.35 5,166.35 62,286.0K
16:21 5,165.94 5,165.94 5,164.26 5,164.26 61,511.1K
16:22 5,164.97 5,165.51 5,164.46 5,165.29 27,287.3K
16:23 5,165.71 5,166.11 5,164.75 5,166.11 21,733.1K
16:24 5,166.69 5,167.08 5,165.88 5,165.88 14,952.8K
16:25 5,165.03 5,166.06 5,164.76 5,165.86 20,308.7K
16:26 5,166.22 5,167.78 5,165.61 5,167.78 15,002.1K
16:27 5,168.64 5,169.49 5,168.64 5,169.43 26,315.4K
16:28 5,169.79 5,169.79 5,166.89 5,166.89 61,965.0K
16:29 5,165.73 5,167.69 5,165.73 5,166.86 51,842.2K
16:30 5,165.89 5,168.34 5,165.89 5,166.26 38,057.2K
16:31 5,165.77 5,166.13 5,163.53 5,164.04 31,623.4K
16:32 5,163.79 5,164.16 5,162.63 5,162.77 92,313.4K
16:33 5,162.69 5,162.94 5,161.17 5,161.64 62,945.4K
16:34 5,162.00 5,163.34 5,161.72 5,163.24 22,859.3K
16:35 5,163.64 5,163.64 5,162.21 5,162.27 25,292.4K
16:36 5,162.34 5,162.34 5,160.51 5,161.70 52,749.4K
16:37 5,161.29 5,161.49 5,159.55 5,161.15 139,100.0K
16:38 5,161.59 5,161.59 5,159.24 5,159.24 82,122.6K
16:39 5,158.90 5,159.82 5,158.85 5,159.35 33,761.8K
16:40 5,160.08 5,164.68 5,159.96 5,164.68 71,320.9K
16:41 5,163.57 5,163.74 5,161.32 5,161.32 22,106.2K
16:42 5,161.50 5,163.17 5,161.23 5,161.85 47,281.4K
16:43 5,161.31 5,162.65 5,161.18 5,162.65 57,874.3K
16:44 5,162.97 5,163.25 5,162.60 5,163.03 19,705.8K
16:45 5,162.83 5,163.79 5,162.38 5,163.79 57,595.0K
16:46 5,164.85 5,167.71 5,164.85 5,167.60 98,333.1K
16:47 5,167.63 5,167.93 5,165.82 5,166.74 66,894.4K
16:48 5,167.57 5,167.59 5,166.30 5,167.21 42,351.2K
16:49 5,167.23 5,167.82 5,167.06 5,167.10 25,846.7K
16:50 5,166.92 5,166.92 5,165.74 5,165.74 25,447.8K
16:51 5,165.63 5,166.32 5,165.42 5,166.04 41,382.2K
16:52 5,166.65 5,167.12 5,166.30 5,166.59 18,483.9K
16:53 5,166.44 5,166.90 5,164.68 5,164.68 39,154.2K
16:54 5,164.45 5,164.67 5,164.30 5,164.45 12,568.9K
16:55 5,164.23 5,165.74 5,164.19 5,165.52 13,595.6K
16:56 5,165.25 5,165.35 5,164.69 5,165.17 11,435.4K
16:57 5,165.25 5,165.49 5,164.59 5,164.59 8,808.3K
16:58 5,164.58 5,165.89 5,164.20 5,165.89 10,251.4K
16:59 5,166.55 5,168.33 5,166.43 5,168.19 36,521.0K
17:00 5,168.39 5,169.81 5,168.39 5,169.35 52,103.9K
17:01 5,169.67 5,172.47 5,169.57 5,172.47 55,110.4K
17:02 5,172.68 5,175.32 5,172.68 5,175.32 171,946.2K
17:03 5,176.21 5,177.99 5,175.99 5,177.39 141,584.6K
17:04 5,177.43 5,177.58 5,176.34 5,176.56 64,589.0K
17:05 5,176.55 5,178.19 5,176.55 5,178.05 43,354.6K
17:06 5,178.76 5,179.18 5,177.92 5,178.62 35,589.9K
17:07 5,178.90 5,179.18 5,175.24 5,176.04 69,018.1K
17:08 5,176.66 5,179.99 5,176.21 5,179.97 59,060.9K
17:09 5,179.91 5,180.25 5,179.91 5,179.99 40,477.1K
17:10 5,179.38 5,179.38 5,177.72 5,177.72 52,198.7K
17:11 5,178.40 5,179.26 5,178.40 5,178.86 35,527.2K
17:12 5,179.18 5,179.49 5,178.38 5,178.66 14,397.5K
17:13 5,178.98 5,178.98 5,176.98 5,177.04 39,965.5K
17:14 5,176.98 5,178.61 5,176.98 5,178.55 23,171.2K
17:15 5,178.96 5,179.28 5,177.65 5,177.65 24,956.5K
17:16 5,176.88 5,176.88 5,175.44 5,175.82 40,942.4K
17:17 5,175.51 5,175.51 5,173.84 5,174.50 52,970.4K
17:18 5,174.87 5,175.56 5,173.53 5,173.59 27,361.6K
17:19 5,172.75 5,172.82 5,171.90 5,171.90 24,564.3K
17:20 5,172.36 5,174.62 5,172.31 5,174.23 21,086.6K
17:21 5,174.02 5,174.17 5,173.10 5,173.55 12,564.5K
17:22 5,170.76 5,172.88 5,170.76 5,172.03 41,931.5K
17:23 5,171.89 5,172.53 5,170.70 5,171.00 31,403.4K
17:24 5,171.04 5,171.04 5,170.28 5,170.40 15,304.2K
17:25 5,170.36 5,170.36 5,168.77 5,169.09 26,498.9K
17:26 5,168.86 5,169.71 5,168.86 5,169.67 19,882.0K
17:27 5,169.67 5,172.44 5,169.37 5,172.44 22,047.7K
17:28 5,173.20 5,173.44 5,172.88 5,172.88 19,088.9K
17:29 5,172.88 5,173.32 5,172.58 5,172.58 19,365.8K
17:30 5,172.38 5,172.80 5,171.32 5,171.32 34,647.6K
17:31 5,171.72 5,172.75 5,171.69 5,172.66 15,857.9K
17:32 5,173.11 5,174.11 5,173.08 5,173.55 16,285.6K
17:33 5,173.39 5,176.42 5,173.39 5,176.42 19,914.0K
17:34 5,176.23 5,176.23 5,175.36 5,175.67 19,390.5K
17:35 5,175.17 5,175.17 5,173.17 5,173.57 13,189.0K
17:36 5,173.76 5,175.76 5,173.31 5,175.50 8,284.7K
17:37 5,175.54 5,176.04 5,175.27 5,175.83 13,393.9K
17:38 5,175.38 5,175.74 5,174.42 5,175.70 33,683.5K
17:39 5,175.34 5,175.34 5,173.98 5,174.32 15,375.2K
17:40 5,174.66 5,174.77 5,173.83 5,173.83 13,970.8K
17:41 5,173.56 5,173.56 5,172.76 5,172.76 17,996.1K
17:42 5,172.58 5,172.75 5,171.86 5,171.86 15,490.6K
17:43 5,171.72 5,172.36 5,171.53 5,172.36 20,095.6K
17:44 5,172.58 5,172.75 5,172.16 5,172.40 9,431.0K
17:45 5,171.25 5,171.25 5,170.32 5,170.98 18,937.4K
17:46 5,170.73 5,171.12 5,169.78 5,170.43 13,067.0K
17:47 5,170.44 5,171.26 5,170.35 5,171.26 14,899.4K
17:48 5,171.85 5,173.23 5,171.85 5,172.63 31,631.5K
17:49 5,172.63 5,173.43 5,172.48 5,173.18 14,419.4K
17:50 5,173.27 5,173.52 5,172.72 5,173.41 25,293.5K
17:51 5,173.29 5,173.86 5,172.52 5,173.47 28,595.7K
17:52 5,172.79 5,173.37 5,172.66 5,173.15 44,344.0K
17:53 5,173.12 5,173.12 5,172.48 5,172.48 12,514.7K
17:54 5,172.48 5,172.82 5,172.19 5,172.70 16,505.4K
17:55 5,171.78 5,172.16 5,171.39 5,172.16 14,980.7K
17:56 5,171.65 5,171.89 5,170.76 5,170.76 20,742.5K
17:57 5,170.61 5,171.74 5,170.00 5,171.74 23,778.9K
17:58 5,171.45 5,172.04 5,170.75 5,172.04 13,537.8K
17:59 5,172.88 5,172.88 5,172.16 5,172.39 12,208.6K
18:00 5,172.39 5,172.95 5,172.39 5,172.41 11,704.3K
18:01 5,172.61 5,173.20 5,172.58 5,173.17 11,413.8K
18:02 5,172.77 5,173.08 5,172.19 5,172.47 12,415.7K
18:03 5,172.42 5,172.81 5,172.14 5,172.14 13,138.9K
18:04 5,172.25 5,172.25 5,170.23 5,170.23 21,787.8K
18:05 5,170.63 5,171.15 5,170.22 5,170.75 10,761.4K
18:06 5,170.48 5,170.65 5,170.09 5,170.61 18,632.4K
18:07 5,170.82 5,171.05 5,170.35 5,170.57 17,125.2K
18:08 5,170.83 5,171.93 5,170.83 5,171.74 19,607.1K
18:09 5,172.01 5,172.43 5,171.94 5,172.31 11,568.1K
18:10 5,172.16 5,172.20 5,170.80 5,171.19 31,486.4K
18:11 5,171.03 5,171.14 5,169.47 5,169.66 27,869.2K
18:12 5,169.85 5,172.34 5,169.85 5,171.33 35,610.6K
18:13 5,171.46 5,173.15 5,170.96 5,173.15 31,690.6K
18:14 5,173.45 5,173.86 5,172.99 5,172.99 46,678.1K
18:15 5,173.18 5,175.80 5,172.13 5,175.80 23,780.8K
18:16 5,177.20 5,177.75 5,176.28 5,176.47 35,731.0K
18:17 5,176.88 5,177.23 5,176.62 5,177.08 8,043.3K
18:18 5,177.37 5,178.14 5,176.67 5,178.14 11,739.6K
18:19 5,177.65 5,177.84 5,176.20 5,176.20 12,821.2K
18:20 5,176.43 5,177.06 5,175.86 5,177.06 9,355.7K
18:21 5,177.42 5,177.91 5,176.69 5,177.17 28,273.9K
18:22 5,177.74 5,177.74 5,176.33 5,177.48 16,580.3K
18:23 5,177.77 5,177.77 5,176.45 5,176.71 10,124.6K
18:24 5,176.28 5,176.50 5,175.93 5,175.95 4,191.8K
18:25 5,175.55 5,175.84 5,175.54 5,175.77 18,180.6K
18:26 5,175.77 5,175.77 5,174.89 5,174.92 19,309.6K
18:27 5,174.78 5,174.89 5,174.04 5,174.11 31,775.5K
18:28 5,173.94 5,173.94 5,173.36 5,173.82 23,110.1K
18:29 5,174.14 5,174.97 5,174.10 5,174.79 39,283.8K
18:30 5,174.99 5,174.99 5,174.28 5,174.28 15,203.6K
18:31 5,174.12 5,174.26 5,173.00 5,173.20 34,480.5K
18:32 5,173.38 5,173.43 5,172.87 5,173.13 12,145.2K
18:33 5,173.27 5,174.79 5,173.09 5,174.79 21,024.6K
18:34 5,174.56 5,175.16 5,174.47 5,174.57 18,335.1K
18:35 5,174.61 5,175.62 5,174.61 5,175.32 40,235.8K
18:36 5,175.37 5,175.37 5,174.17 5,174.17 6,921.6K
18:37 5,175.01 5,175.16 5,173.89 5,174.37 15,108.5K
18:38 5,174.32 5,174.76 5,173.96 5,174.42 15,351.4K
18:39 5,174.11 5,174.88 5,174.11 5,174.88 8,213.6K
18:40 5,175.00 5,175.00 5,175.00 5,175.00 525.7K
18:51 5,174.28 5,174.28 5,174.28 5,174.28 112,063.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible