MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
5,011.47
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 5,413.23 5,416.49 5,413.23 5,415.57 8,472.3K
09:51 5,415.16 5,416.16 5,415.16 5,415.78 25,853.1K
09:52 5,415.95 5,416.68 5,415.88 5,416.68 6,957.5K
09:53 5,416.99 5,417.58 5,416.89 5,417.51 43,204.8K
09:54 5,417.56 5,418.62 5,417.43 5,418.62 35,983.0K
09:55 5,418.62 5,418.62 5,417.35 5,417.35 19,040.7K
09:56 5,417.40 5,418.47 5,417.40 5,418.47 15,448.5K
09:57 5,418.91 5,423.38 5,418.91 5,422.58 59,711.8K
09:58 5,422.79 5,425.28 5,422.79 5,425.28 137,496.3K
09:59 5,424.78 5,426.47 5,424.45 5,426.47 108,400.5K
10:00 5,426.99 5,426.99 5,422.05 5,423.74 164,485.9K
10:01 5,422.69 5,425.01 5,422.69 5,424.54 142,205.6K
10:02 5,424.79 5,425.48 5,424.49 5,425.48 101,048.2K
10:03 5,425.78 5,425.78 5,423.97 5,425.55 95,411.7K
10:04 5,425.71 5,430.09 5,425.71 5,430.02 82,790.2K
10:05 5,430.56 5,434.46 5,430.56 5,434.18 176,797.4K
10:06 5,434.64 5,434.64 5,430.66 5,430.80 194,260.4K
10:07 5,430.83 5,432.43 5,430.55 5,432.43 106,372.7K
10:08 5,432.55 5,432.74 5,429.73 5,430.43 137,080.9K
10:09 5,430.22 5,430.22 5,429.19 5,429.98 85,651.9K
10:10 5,429.99 5,431.72 5,429.99 5,430.48 80,605.8K
10:11 5,430.54 5,431.28 5,429.61 5,430.90 152,866.9K
10:12 5,431.01 5,431.73 5,431.01 5,431.73 48,561.9K
10:13 5,432.22 5,434.75 5,432.11 5,434.75 123,288.1K
10:14 5,434.89 5,438.13 5,434.89 5,435.87 209,565.3K
10:15 5,435.74 5,435.86 5,434.97 5,435.32 50,502.3K
10:16 5,435.31 5,435.40 5,434.59 5,434.59 102,291.9K
10:17 5,434.77 5,435.00 5,432.39 5,432.39 92,426.8K
10:18 5,432.48 5,433.15 5,432.48 5,433.15 45,089.9K
10:19 5,433.02 5,433.22 5,432.35 5,432.35 46,079.6K
10:20 5,432.50 5,432.50 5,429.90 5,429.90 88,995.0K
10:21 5,429.69 5,430.06 5,428.21 5,428.50 67,527.0K
10:22 5,428.54 5,430.41 5,428.54 5,429.31 68,689.1K
10:23 5,429.41 5,431.17 5,429.12 5,429.56 68,109.9K
10:24 5,429.17 5,429.17 5,427.93 5,428.24 65,919.6K
10:25 5,428.57 5,430.35 5,428.57 5,430.31 65,387.5K
10:26 5,430.38 5,430.84 5,429.56 5,429.61 57,465.3K
10:27 5,430.40 5,432.74 5,430.40 5,432.74 106,771.0K
10:28 5,432.71 5,432.99 5,430.87 5,430.87 78,622.7K
10:29 5,430.90 5,431.76 5,430.67 5,431.01 39,078.2K
10:30 5,431.03 5,431.03 5,430.46 5,430.46 61,217.2K
10:31 5,430.80 5,431.34 5,430.13 5,430.13 51,526.2K
10:32 5,430.65 5,431.34 5,430.65 5,431.27 48,405.6K
10:33 5,431.71 5,432.05 5,431.58 5,431.96 54,328.3K
10:34 5,431.62 5,431.62 5,430.13 5,430.13 30,809.5K
10:35 5,429.80 5,430.11 5,428.71 5,428.79 67,255.9K
10:36 5,428.55 5,428.55 5,427.95 5,428.17 115,103.2K
10:37 5,428.29 5,428.36 5,426.06 5,426.06 92,080.9K
10:38 5,426.64 5,426.85 5,426.12 5,426.26 95,119.2K
10:39 5,426.35 5,428.05 5,426.35 5,428.02 55,073.1K
10:40 5,428.11 5,428.65 5,427.73 5,428.16 56,058.9K
10:41 5,429.88 5,432.13 5,429.77 5,432.13 135,341.3K
10:42 5,431.83 5,432.13 5,430.99 5,432.13 64,218.6K
10:43 5,432.28 5,433.39 5,432.28 5,433.39 43,638.9K
10:44 5,433.11 5,433.36 5,430.16 5,430.16 131,905.6K
10:45 5,431.09 5,432.82 5,431.09 5,432.82 53,584.4K
10:46 5,432.67 5,432.78 5,432.40 5,432.53 25,978.4K
10:47 5,432.48 5,432.80 5,432.07 5,432.07 56,485.6K
10:48 5,432.35 5,433.24 5,432.35 5,433.11 33,216.1K
10:49 5,433.34 5,433.57 5,432.92 5,432.92 20,844.3K
10:50 5,432.97 5,432.97 5,430.48 5,430.48 99,497.6K
10:51 5,430.53 5,430.55 5,429.79 5,430.19 44,345.9K
10:52 5,430.10 5,430.10 5,428.79 5,429.41 45,878.8K
10:53 5,428.93 5,428.97 5,427.93 5,428.58 18,563.1K
10:54 5,428.50 5,429.22 5,428.45 5,429.12 34,792.7K
10:55 5,429.26 5,429.26 5,428.56 5,428.56 21,379.3K
10:56 5,428.16 5,428.87 5,426.79 5,426.79 23,594.5K
10:57 5,426.90 5,428.08 5,426.90 5,427.92 40,168.9K
10:58 5,427.90 5,429.56 5,427.28 5,429.56 40,512.6K
10:59 5,429.75 5,432.05 5,429.75 5,432.05 87,300.7K
11:00 5,432.42 5,432.43 5,431.55 5,432.28 57,814.5K
11:01 5,432.11 5,432.19 5,431.63 5,431.75 18,249.3K
11:02 5,431.27 5,432.13 5,430.99 5,430.99 68,455.8K
11:03 5,431.34 5,431.84 5,430.12 5,431.84 27,176.4K
11:04 5,431.69 5,432.42 5,431.35 5,431.94 34,544.9K
11:05 5,431.94 5,431.94 5,430.41 5,430.84 56,092.6K
11:06 5,430.56 5,430.59 5,428.91 5,428.91 70,390.4K
11:07 5,428.26 5,428.37 5,424.97 5,424.97 85,382.7K
11:08 5,425.01 5,425.01 5,421.97 5,422.36 98,219.0K
11:09 5,422.43 5,422.92 5,421.84 5,422.92 50,154.1K
11:10 5,422.78 5,423.04 5,421.93 5,421.93 63,846.8K
11:11 5,421.97 5,421.97 5,421.21 5,421.73 45,931.1K
11:12 5,421.63 5,422.63 5,419.26 5,419.26 85,231.1K
11:13 5,418.72 5,420.92 5,418.72 5,420.75 51,607.7K
11:14 5,421.32 5,421.32 5,420.17 5,420.76 31,532.3K
11:15 5,420.03 5,421.16 5,420.03 5,420.84 37,024.3K
11:16 5,421.12 5,421.12 5,419.16 5,419.49 32,516.2K
11:17 5,418.53 5,418.65 5,417.26 5,418.52 77,460.9K
11:18 5,418.42 5,419.84 5,418.42 5,419.77 38,343.2K
11:19 5,419.72 5,420.73 5,419.60 5,420.73 36,228.5K
11:20 5,420.76 5,421.18 5,420.29 5,420.55 35,401.0K
11:21 5,420.75 5,420.75 5,419.41 5,419.62 49,112.8K
11:22 5,419.66 5,421.19 5,419.50 5,421.19 58,860.8K
11:23 5,421.10 5,421.82 5,420.60 5,421.01 50,849.8K
11:24 5,421.01 5,421.01 5,418.78 5,419.04 39,603.0K
11:25 5,419.64 5,419.64 5,419.04 5,419.61 24,274.5K
11:26 5,419.26 5,419.26 5,418.60 5,418.60 25,365.6K
11:27 5,418.70 5,419.86 5,418.58 5,419.56 31,252.0K
11:28 5,419.49 5,420.77 5,419.18 5,420.73 21,628.7K
11:29 5,420.61 5,420.76 5,420.42 5,420.54 18,146.7K
11:30 5,420.71 5,420.71 5,420.19 5,420.24 7,705.0K
11:31 5,420.00 5,421.72 5,420.00 5,421.72 32,402.0K
11:32 5,422.24 5,422.79 5,421.94 5,422.62 54,306.0K
11:33 5,423.17 5,424.10 5,423.17 5,423.60 20,492.5K
11:34 5,423.68 5,424.24 5,423.18 5,423.18 24,268.7K
11:35 5,423.20 5,423.77 5,422.81 5,423.77 27,988.3K
11:36 5,422.75 5,423.75 5,422.75 5,423.60 11,696.8K
11:37 5,423.09 5,423.83 5,422.98 5,423.53 32,965.6K
11:38 5,423.47 5,424.69 5,423.47 5,424.69 19,217.7K
11:39 5,424.69 5,424.79 5,424.26 5,424.33 48,468.0K
11:40 5,424.60 5,425.18 5,424.50 5,424.91 23,878.8K
11:41 5,424.91 5,425.83 5,424.91 5,425.83 22,815.7K
11:42 5,425.79 5,426.26 5,424.31 5,424.43 15,627.4K
11:43 5,424.65 5,424.75 5,424.01 5,424.75 19,719.3K
11:44 5,424.82 5,424.82 5,423.32 5,423.32 8,339.8K
11:45 5,423.13 5,423.29 5,419.47 5,419.47 62,041.4K
11:46 5,419.63 5,419.76 5,418.86 5,418.86 61,767.3K
11:47 5,419.39 5,419.85 5,418.57 5,418.57 57,453.7K
11:48 5,418.70 5,419.13 5,417.94 5,417.99 22,578.6K
11:49 5,418.02 5,418.87 5,417.73 5,418.17 24,050.4K
11:50 5,417.96 5,417.96 5,416.66 5,416.86 58,959.8K
11:51 5,417.11 5,419.40 5,416.98 5,419.40 47,873.1K
11:52 5,419.46 5,420.22 5,418.89 5,418.89 39,703.9K
11:53 5,418.78 5,419.07 5,418.26 5,419.07 32,878.4K
11:54 5,418.95 5,419.63 5,418.91 5,419.50 22,473.9K
11:55 5,419.48 5,419.48 5,418.52 5,418.52 27,571.2K
11:56 5,418.75 5,419.44 5,418.64 5,418.73 18,484.7K
11:57 5,418.69 5,418.97 5,417.70 5,417.75 32,906.8K
11:58 5,418.07 5,418.39 5,418.07 5,418.39 30,558.2K
11:59 5,418.26 5,418.55 5,418.10 5,418.42 15,225.0K
12:00 5,418.22 5,419.82 5,418.22 5,419.82 34,432.8K
12:01 5,419.80 5,421.35 5,419.80 5,421.02 71,088.4K
12:02 5,421.19 5,421.19 5,417.71 5,417.71 35,970.4K
12:03 5,417.64 5,418.74 5,417.27 5,417.27 27,590.0K
12:04 5,416.81 5,416.81 5,415.39 5,415.99 35,243.1K
12:05 5,415.73 5,416.51 5,415.73 5,415.97 35,444.9K
12:06 5,416.08 5,416.50 5,416.08 5,416.38 28,446.9K
12:07 5,416.43 5,418.55 5,416.43 5,418.53 22,218.9K
12:08 5,418.04 5,419.38 5,417.25 5,417.25 26,512.9K
12:09 5,417.29 5,417.46 5,416.61 5,416.83 9,492.7K
12:10 5,417.00 5,417.42 5,416.69 5,416.82 10,852.8K
12:11 5,416.82 5,417.67 5,416.58 5,417.67 16,402.4K
12:12 5,417.70 5,418.91 5,417.70 5,418.09 19,349.1K
12:13 5,418.15 5,418.43 5,417.55 5,417.55 19,154.4K
12:14 5,417.63 5,418.17 5,417.48 5,417.87 12,989.8K
12:15 5,417.53 5,418.23 5,417.53 5,418.23 9,987.2K
12:16 5,418.41 5,420.35 5,418.41 5,420.35 26,242.8K
12:17 5,419.92 5,420.15 5,418.99 5,419.86 18,625.0K
12:18 5,419.84 5,420.24 5,419.69 5,419.97 16,532.1K
12:19 5,419.68 5,420.94 5,419.48 5,420.94 18,374.2K
12:20 5,420.90 5,422.49 5,420.90 5,422.39 27,084.1K
12:21 5,422.33 5,422.83 5,422.23 5,422.23 16,452.9K
12:22 5,422.12 5,422.12 5,421.40 5,421.43 26,155.7K
12:23 5,421.64 5,422.59 5,420.12 5,420.12 60,518.6K
12:24 5,420.17 5,421.01 5,420.17 5,420.92 37,568.4K
12:25 5,420.97 5,420.97 5,420.27 5,420.72 15,528.0K
12:26 5,420.62 5,420.62 5,413.94 5,413.94 94,307.9K
12:27 5,413.18 5,413.74 5,411.76 5,413.17 199,634.7K
12:28 5,412.88 5,412.88 5,411.39 5,411.40 73,771.3K
12:29 5,411.59 5,411.74 5,410.76 5,410.76 26,324.7K
12:30 5,411.35 5,411.35 5,408.80 5,409.05 44,526.2K
12:31 5,408.70 5,409.56 5,408.58 5,409.34 55,101.5K
12:32 5,410.39 5,410.60 5,409.98 5,410.41 28,728.4K
12:33 5,410.23 5,411.84 5,410.23 5,411.17 26,674.3K
12:34 5,411.31 5,412.88 5,411.31 5,412.88 22,822.5K
12:35 5,413.23 5,413.47 5,412.86 5,413.30 24,993.5K
12:36 5,413.34 5,415.05 5,413.12 5,415.05 20,163.5K
12:37 5,414.87 5,422.04 5,414.77 5,421.82 237,929.6K
12:38 5,421.57 5,421.57 5,418.80 5,419.92 75,040.7K
12:39 5,420.00 5,421.38 5,414.53 5,415.44 234,678.1K
12:40 5,415.88 5,417.44 5,414.16 5,417.01 138,643.2K
12:41 5,417.24 5,419.52 5,417.07 5,419.52 76,602.9K
12:42 5,419.50 5,420.40 5,418.55 5,419.73 73,254.1K
12:43 5,420.22 5,420.22 5,418.71 5,419.09 19,268.0K
12:44 5,419.22 5,419.88 5,419.01 5,419.88 29,756.4K
12:45 5,420.04 5,420.57 5,419.70 5,420.57 30,795.2K
12:46 5,421.11 5,423.05 5,421.04 5,423.05 37,980.9K
12:47 5,422.99 5,422.99 5,419.63 5,420.00 92,449.4K
12:48 5,420.04 5,420.64 5,419.27 5,419.47 22,909.0K
12:49 5,418.89 5,420.64 5,418.89 5,420.17 13,977.5K
12:50 5,420.24 5,420.45 5,419.88 5,419.94 12,937.7K
12:51 5,419.88 5,420.35 5,419.88 5,420.08 18,153.7K
12:52 5,419.77 5,420.29 5,417.25 5,417.25 45,631.2K
12:53 5,416.86 5,417.32 5,416.22 5,416.49 51,540.2K
12:54 5,416.59 5,418.43 5,416.59 5,418.43 30,472.3K
12:55 5,418.68 5,418.77 5,418.27 5,418.77 11,326.9K
12:56 5,418.77 5,419.45 5,418.75 5,419.29 42,559.1K
12:57 5,419.33 5,419.40 5,418.81 5,419.40 23,763.0K
12:58 5,419.07 5,419.41 5,418.42 5,418.42 18,899.4K
12:59 5,418.07 5,418.07 5,416.37 5,416.83 20,239.6K
13:00 5,416.57 5,417.66 5,416.57 5,417.29 7,045.4K
13:01 5,418.31 5,419.62 5,418.15 5,419.62 34,424.9K
13:02 5,419.69 5,420.52 5,419.54 5,420.15 20,810.6K
13:03 5,420.21 5,420.21 5,418.87 5,419.22 23,025.3K
13:04 5,419.26 5,420.02 5,419.26 5,419.95 10,667.1K
13:05 5,419.85 5,421.27 5,419.79 5,421.27 12,141.0K
13:06 5,421.22 5,422.65 5,421.22 5,421.95 29,751.2K
13:07 5,421.97 5,422.50 5,421.88 5,421.94 17,900.8K
13:08 5,422.33 5,424.15 5,422.33 5,424.09 51,836.6K
13:09 5,424.02 5,424.04 5,423.77 5,424.00 30,138.7K
13:10 5,423.91 5,424.82 5,423.88 5,424.82 39,281.6K
13:11 5,424.58 5,426.05 5,424.58 5,426.05 40,856.5K
13:12 5,425.97 5,426.37 5,423.67 5,423.67 45,313.8K
13:13 5,423.57 5,424.00 5,423.20 5,424.00 12,586.0K
13:14 5,424.01 5,424.01 5,423.20 5,423.20 19,472.9K
13:15 5,422.74 5,424.80 5,422.67 5,424.80 46,981.7K
13:16 5,424.97 5,425.34 5,423.30 5,423.30 53,683.5K
13:17 5,422.98 5,424.26 5,422.98 5,424.19 28,749.4K
13:18 5,423.64 5,424.11 5,423.22 5,423.22 32,182.9K
13:19 5,423.32 5,423.81 5,422.90 5,422.90 62,931.2K
13:20 5,422.69 5,422.69 5,421.84 5,422.10 26,737.1K
13:21 5,422.24 5,424.71 5,422.24 5,424.71 46,422.9K
13:22 5,424.93 5,425.74 5,424.81 5,425.54 35,673.7K
13:23 5,424.74 5,425.16 5,424.38 5,424.93 41,755.8K
13:24 5,424.87 5,425.66 5,424.87 5,425.43 33,558.8K
13:25 5,425.21 5,425.21 5,423.20 5,423.78 30,276.2K
13:26 5,423.96 5,425.80 5,423.96 5,425.80 19,167.8K
13:27 5,425.43 5,426.03 5,425.12 5,425.12 24,755.6K
13:28 5,425.60 5,425.60 5,424.40 5,425.02 48,024.5K
13:29 5,424.93 5,425.07 5,424.64 5,424.64 24,116.4K
13:30 5,424.66 5,425.18 5,423.45 5,423.45 46,841.5K
13:31 5,423.90 5,424.69 5,423.90 5,424.50 48,159.4K
13:32 5,424.10 5,424.10 5,423.08 5,423.14 31,199.4K
13:33 5,422.80 5,423.14 5,422.36 5,422.64 21,613.5K
13:34 5,422.59 5,422.80 5,421.33 5,421.42 29,367.1K
13:35 5,421.61 5,421.88 5,421.28 5,421.88 25,409.7K
13:36 5,421.83 5,421.87 5,421.57 5,421.83 15,745.7K
13:37 5,421.41 5,422.37 5,421.37 5,422.14 41,431.6K
13:38 5,422.10 5,423.18 5,421.89 5,422.60 22,148.9K
13:39 5,422.62 5,423.04 5,422.45 5,423.04 17,077.6K
13:40 5,422.59 5,423.35 5,422.31 5,423.35 21,286.1K
13:41 5,423.28 5,423.71 5,423.00 5,423.00 18,356.6K
13:42 5,423.29 5,423.82 5,423.20 5,423.20 18,450.3K
13:43 5,423.27 5,423.27 5,422.48 5,422.78 45,169.1K
13:44 5,422.65 5,423.00 5,422.37 5,422.38 19,236.1K
13:45 5,422.72 5,424.06 5,422.72 5,423.51 21,557.7K
13:46 5,423.41 5,423.49 5,422.82 5,423.14 9,197.7K
13:47 5,423.26 5,423.32 5,422.75 5,422.86 14,018.6K
13:48 5,422.76 5,422.99 5,422.27 5,422.58 15,429.6K
13:49 5,422.71 5,422.71 5,419.16 5,419.16 61,147.8K
13:50 5,419.07 5,419.07 5,418.48 5,418.80 14,927.1K
13:51 5,419.09 5,419.56 5,419.09 5,419.47 10,245.1K
13:52 5,419.68 5,421.85 5,419.67 5,421.85 24,571.3K
13:53 5,421.41 5,421.91 5,421.40 5,421.59 13,280.7K
13:54 5,421.64 5,421.66 5,421.15 5,421.45 9,587.9K
13:55 5,421.40 5,421.77 5,420.67 5,420.83 9,768.2K
13:56 5,420.94 5,420.94 5,420.47 5,420.81 27,152.9K
13:57 5,420.78 5,421.19 5,420.33 5,421.09 17,470.2K
13:58 5,421.04 5,421.65 5,420.98 5,421.65 26,633.9K
13:59 5,420.98 5,421.40 5,420.85 5,421.25 19,573.0K
14:00 5,421.32 5,422.43 5,421.27 5,421.94 20,255.4K
14:01 5,422.22 5,422.24 5,421.73 5,422.11 14,205.7K
14:02 5,421.99 5,422.31 5,421.89 5,422.21 8,774.9K
14:03 5,422.05 5,423.04 5,422.05 5,422.68 12,661.8K
14:04 5,422.80 5,422.80 5,422.02 5,422.27 10,229.7K
14:05 5,422.12 5,422.34 5,422.11 5,422.33 18,823.1K
14:06 5,422.23 5,422.44 5,420.77 5,420.89 15,475.2K
14:07 5,420.89 5,421.83 5,420.89 5,421.83 14,065.0K
14:08 5,421.83 5,422.79 5,421.71 5,422.55 19,803.1K
14:09 5,422.07 5,423.01 5,422.07 5,422.66 22,400.7K
14:10 5,422.93 5,423.06 5,422.46 5,422.97 11,280.8K
14:11 5,422.99 5,424.05 5,422.99 5,424.05 28,691.0K
14:12 5,423.70 5,424.22 5,423.21 5,423.39 11,912.3K
14:13 5,423.96 5,423.96 5,422.12 5,422.26 21,206.8K
14:14 5,422.62 5,422.62 5,421.26 5,421.30 24,612.4K
14:15 5,422.20 5,422.64 5,422.20 5,422.41 18,838.9K
14:16 5,422.45 5,422.93 5,422.45 5,422.53 22,882.8K
14:17 5,422.53 5,422.81 5,422.21 5,422.34 11,613.6K
14:18 5,422.37 5,422.39 5,418.21 5,418.21 55,770.0K
14:19 5,418.05 5,418.83 5,418.04 5,418.83 48,589.5K
14:20 5,418.67 5,418.67 5,417.52 5,417.71 32,675.7K
14:21 5,417.84 5,418.70 5,417.59 5,417.71 64,506.2K
14:22 5,417.86 5,418.91 5,417.86 5,418.91 13,047.4K
14:23 5,418.87 5,419.28 5,418.28 5,418.83 19,403.0K
14:24 5,418.26 5,419.03 5,417.94 5,419.03 19,170.0K
14:25 5,418.65 5,418.82 5,417.42 5,417.42 21,277.1K
14:26 5,417.44 5,418.26 5,417.44 5,417.89 16,515.2K
14:27 5,417.37 5,417.37 5,416.85 5,417.23 29,929.4K
14:28 5,417.34 5,418.42 5,417.34 5,418.42 28,326.6K
14:29 5,419.04 5,419.34 5,418.60 5,419.06 11,531.1K
14:30 5,418.93 5,418.93 5,417.52 5,417.65 14,789.4K
14:31 5,417.16 5,417.60 5,416.87 5,417.14 20,845.7K
14:32 5,417.18 5,418.14 5,416.23 5,416.89 18,596.6K
14:33 5,416.78 5,416.78 5,415.57 5,415.57 20,707.6K
14:34 5,416.35 5,416.35 5,415.43 5,416.16 24,933.0K
14:35 5,416.08 5,416.17 5,414.04 5,414.04 25,951.5K
14:36 5,414.12 5,415.22 5,413.97 5,415.22 33,494.1K
14:37 5,414.81 5,415.37 5,414.67 5,415.37 17,343.1K
14:38 5,415.30 5,416.16 5,415.30 5,415.45 17,355.4K
14:39 5,415.93 5,416.58 5,415.93 5,416.03 15,397.1K
14:40 5,415.99 5,416.60 5,415.39 5,415.74 13,974.3K
14:41 5,416.10 5,416.60 5,415.97 5,416.60 5,465.0K
14:42 5,416.54 5,416.91 5,416.54 5,416.70 7,777.1K
14:43 5,416.64 5,418.13 5,416.53 5,417.45 25,556.2K
14:44 5,417.53 5,418.70 5,417.53 5,418.48 38,990.8K
14:45 5,418.60 5,418.60 5,417.49 5,417.86 27,633.4K
14:46 5,417.81 5,418.26 5,417.48 5,418.26 6,780.8K
14:47 5,418.19 5,418.19 5,417.80 5,417.82 13,327.9K
14:48 5,417.79 5,417.79 5,417.04 5,417.52 15,376.0K
14:49 5,417.52 5,417.84 5,417.35 5,417.75 8,118.9K
14:50 5,417.49 5,417.53 5,417.18 5,417.50 15,186.0K
14:51 5,417.34 5,418.28 5,417.34 5,418.20 7,212.3K
14:52 5,418.38 5,418.38 5,417.84 5,417.84 13,523.9K
14:53 5,417.71 5,417.71 5,417.29 5,417.40 49,545.2K
14:54 5,417.62 5,417.93 5,417.27 5,417.27 14,997.2K
14:55 5,417.55 5,417.55 5,417.10 5,417.42 22,609.7K
14:56 5,417.34 5,417.54 5,417.13 5,417.17 4,845.0K
14:57 5,417.56 5,417.97 5,417.47 5,417.93 19,472.8K
14:58 5,417.73 5,417.80 5,417.40 5,417.69 18,889.5K
14:59 5,417.18 5,417.76 5,417.18 5,417.43 38,980.7K
15:00 5,417.27 5,418.27 5,416.88 5,418.18 69,372.3K
15:01 5,418.18 5,418.18 5,416.56 5,416.56 20,537.5K
15:02 5,416.39 5,416.72 5,416.27 5,416.43 14,056.9K
15:03 5,416.40 5,416.40 5,415.04 5,415.04 33,132.2K
15:04 5,414.47 5,415.53 5,414.47 5,415.40 17,869.3K
15:05 5,415.89 5,416.63 5,415.89 5,416.22 21,567.1K
15:06 5,415.79 5,415.97 5,415.79 5,415.97 5,191.2K
15:07 5,416.04 5,416.60 5,415.99 5,416.30 13,575.8K
15:08 5,416.17 5,417.95 5,415.89 5,417.76 32,407.8K
15:09 5,417.63 5,419.79 5,417.61 5,419.79 82,738.9K
15:10 5,419.68 5,420.51 5,419.68 5,420.41 59,532.3K
15:11 5,420.59 5,421.49 5,420.59 5,421.36 43,268.4K
15:12 5,421.39 5,421.39 5,418.50 5,418.50 38,849.7K
15:13 5,418.40 5,418.73 5,417.74 5,417.91 17,499.9K
15:14 5,418.16 5,419.86 5,418.16 5,419.82 14,673.5K
15:15 5,419.74 5,420.55 5,419.46 5,420.00 86,522.3K
15:16 5,419.97 5,420.45 5,418.90 5,418.90 21,980.2K
15:17 5,419.08 5,419.08 5,416.63 5,416.80 36,918.7K
15:18 5,415.37 5,415.37 5,411.75 5,411.75 108,096.1K
15:19 5,411.40 5,411.40 5,408.68 5,410.01 193,547.2K
15:20 5,408.12 5,408.12 5,404.65 5,404.85 259,907.2K
15:21 5,404.64 5,406.72 5,404.64 5,404.78 164,019.7K
15:22 5,405.03 5,405.03 5,404.23 5,404.81 86,345.1K
15:23 5,404.44 5,405.96 5,404.44 5,405.58 67,672.3K
15:24 5,405.67 5,406.74 5,405.26 5,405.26 80,104.6K
15:25 5,405.13 5,405.13 5,404.43 5,404.43 41,932.9K
15:26 5,404.35 5,404.89 5,404.31 5,404.31 19,058.9K
15:27 5,404.45 5,404.45 5,402.98 5,403.26 60,068.8K
15:28 5,403.20 5,403.20 5,401.51 5,401.51 90,226.7K
15:29 5,401.60 5,401.60 5,399.76 5,400.40 82,411.4K
15:30 5,400.55 5,400.55 5,399.95 5,399.96 92,219.2K
15:31 5,400.17 5,400.21 5,398.86 5,398.86 83,418.3K
15:32 5,398.56 5,398.56 5,396.47 5,396.92 147,446.9K
15:33 5,397.08 5,399.80 5,397.08 5,399.75 76,057.4K
15:34 5,399.48 5,399.76 5,398.96 5,398.96 73,393.8K
15:35 5,399.37 5,400.49 5,399.20 5,400.41 51,364.6K
15:36 5,400.72 5,401.32 5,400.47 5,400.47 54,051.4K
15:37 5,400.37 5,401.78 5,400.37 5,401.78 46,226.8K
15:38 5,401.75 5,402.35 5,401.29 5,402.35 37,154.0K
15:39 5,402.69 5,403.02 5,402.46 5,402.46 24,738.7K
15:40 5,402.77 5,403.19 5,399.31 5,400.05 117,336.5K
15:41 5,400.36 5,401.58 5,400.36 5,401.48 25,151.5K
15:42 5,401.37 5,402.26 5,401.20 5,402.26 18,414.3K
15:43 5,402.40 5,403.82 5,402.40 5,403.82 33,338.0K
15:44 5,403.82 5,404.95 5,403.76 5,404.95 65,079.5K
15:45 5,404.69 5,404.69 5,404.17 5,404.17 40,310.6K
15:46 5,404.15 5,404.56 5,404.15 5,404.44 14,756.8K
15:47 5,404.36 5,404.66 5,404.23 5,404.42 32,630.2K
15:48 5,404.23 5,404.89 5,404.08 5,404.81 15,153.7K
15:49 5,405.06 5,405.99 5,404.77 5,405.82 11,917.8K
15:50 5,406.08 5,406.22 5,403.83 5,403.83 32,412.5K
15:51 5,403.46 5,403.46 5,400.40 5,400.74 62,638.4K
15:52 5,400.15 5,400.15 5,399.32 5,399.82 161,752.1K
15:53 5,399.67 5,400.43 5,399.41 5,400.43 34,044.7K
15:54 5,400.58 5,402.41 5,400.58 5,402.41 29,348.5K
15:55 5,402.26 5,403.23 5,402.23 5,402.23 19,399.3K
15:56 5,402.27 5,402.27 5,400.94 5,401.10 18,065.2K
15:57 5,401.19 5,402.09 5,400.64 5,401.80 25,627.1K
15:58 5,401.75 5,402.18 5,401.65 5,402.04 25,672.2K
15:59 5,402.02 5,402.02 5,401.13 5,401.77 44,986.0K
16:00 5,401.77 5,401.77 5,399.41 5,399.42 27,454.0K
16:01 5,399.26 5,399.26 5,397.97 5,398.34 71,210.3K
16:02 5,398.30 5,401.78 5,398.30 5,401.34 42,911.2K
16:03 5,401.45 5,402.75 5,401.44 5,402.75 41,907.0K
16:04 5,405.19 5,409.05 5,405.19 5,409.05 64,209.6K
16:05 5,408.01 5,408.01 5,406.20 5,406.20 23,201.9K
16:06 5,405.64 5,405.64 5,402.94 5,402.94 26,644.4K
16:07 5,403.22 5,404.10 5,403.00 5,403.85 28,354.0K
16:08 5,403.80 5,404.89 5,403.80 5,404.89 17,394.8K
16:09 5,404.90 5,405.51 5,404.38 5,405.18 19,479.3K
16:10 5,405.05 5,405.05 5,403.55 5,403.73 18,391.7K
16:11 5,403.62 5,403.62 5,402.47 5,402.81 20,995.8K
16:12 5,403.27 5,403.27 5,401.97 5,402.26 18,304.2K
16:13 5,402.39 5,402.89 5,401.45 5,402.89 38,201.9K
16:14 5,402.95 5,405.58 5,402.95 5,405.58 21,103.7K
16:15 5,405.74 5,406.96 5,405.74 5,405.81 56,249.8K
16:16 5,405.92 5,406.65 5,405.80 5,406.65 31,545.8K
16:17 5,406.60 5,407.52 5,406.60 5,407.01 15,657.3K
16:18 5,407.01 5,412.50 5,406.90 5,412.50 224,029.2K
16:19 5,412.32 5,412.73 5,411.20 5,412.21 59,252.7K
16:20 5,412.04 5,412.04 5,408.32 5,408.32 51,796.8K
16:21 5,408.23 5,408.59 5,408.18 5,408.50 12,625.0K
16:22 5,409.06 5,410.16 5,408.92 5,410.16 11,871.5K
16:23 5,410.14 5,410.14 5,406.11 5,406.41 95,517.0K
16:24 5,406.14 5,408.18 5,406.14 5,408.18 36,064.6K
16:25 5,408.06 5,408.13 5,406.60 5,406.60 21,999.6K
16:26 5,406.78 5,406.78 5,405.33 5,405.63 33,286.5K
16:27 5,405.58 5,406.43 5,405.35 5,406.43 8,124.4K
16:28 5,406.42 5,406.78 5,405.56 5,406.78 19,348.6K
16:29 5,406.95 5,410.58 5,406.95 5,410.58 51,383.0K
16:30 5,410.63 5,410.67 5,409.30 5,409.43 11,293.5K
16:31 5,409.43 5,409.83 5,408.92 5,409.65 11,571.5K
16:32 5,409.53 5,410.00 5,409.53 5,410.00 21,754.6K
16:33 5,410.28 5,410.28 5,409.69 5,409.87 11,972.4K
16:34 5,409.87 5,412.56 5,409.55 5,412.56 43,741.9K
16:35 5,412.02 5,413.19 5,412.02 5,413.19 57,014.8K
16:36 5,413.11 5,413.62 5,412.97 5,413.58 26,866.9K
16:37 5,413.64 5,413.90 5,412.18 5,412.18 21,319.6K
16:38 5,412.30 5,413.67 5,412.30 5,413.67 20,329.0K
16:39 5,413.77 5,415.62 5,413.77 5,415.51 38,563.2K
16:40 5,415.72 5,416.48 5,415.11 5,415.11 88,957.3K
16:41 5,415.15 5,415.62 5,415.05 5,415.56 21,299.8K
16:42 5,415.38 5,416.79 5,415.38 5,416.58 24,663.9K
16:43 5,416.62 5,418.14 5,416.62 5,418.02 38,427.4K
16:44 5,417.88 5,418.67 5,417.49 5,418.66 41,012.2K
16:45 5,418.56 5,420.00 5,418.56 5,420.00 33,807.5K
16:46 5,419.44 5,420.10 5,419.44 5,420.02 28,173.7K
16:47 5,420.43 5,420.43 5,418.91 5,418.91 23,443.3K
16:48 5,418.80 5,419.04 5,418.61 5,418.71 32,306.6K
16:49 5,419.07 5,419.58 5,418.97 5,419.58 44,308.0K
16:50 5,419.58 5,419.58 5,417.49 5,417.53 32,693.6K
16:51 5,417.35 5,417.35 5,416.93 5,417.15 9,267.2K
16:52 5,417.24 5,418.85 5,417.24 5,418.29 16,676.1K
16:53 5,418.39 5,418.39 5,417.79 5,417.94 11,540.9K
16:54 5,418.18 5,418.55 5,417.99 5,418.31 26,220.8K
16:55 5,418.31 5,418.31 5,416.94 5,417.08 11,686.2K
16:56 5,417.21 5,417.74 5,416.68 5,416.92 42,243.8K
16:57 5,416.65 5,418.53 5,416.24 5,418.53 27,488.9K
16:58 5,418.56 5,418.83 5,418.16 5,418.16 21,503.2K
16:59 5,418.15 5,419.06 5,417.92 5,417.92 31,519.7K
17:00 5,417.20 5,417.20 5,411.91 5,413.00 103,162.1K
17:01 5,413.22 5,414.88 5,413.22 5,414.88 22,426.3K
17:02 5,414.67 5,416.04 5,414.67 5,414.74 14,070.9K
17:03 5,414.29 5,414.88 5,414.01 5,414.80 16,345.8K
17:04 5,414.85 5,417.27 5,414.77 5,417.27 21,111.1K
17:05 5,417.12 5,417.85 5,417.12 5,417.50 33,527.4K
17:06 5,418.44 5,418.75 5,418.28 5,418.63 11,063.4K
17:07 5,413.61 5,413.61 5,407.15 5,408.45 151,721.5K
17:08 5,408.11 5,408.11 5,405.86 5,405.86 99,428.5K
17:09 5,405.91 5,405.91 5,404.36 5,405.08 116,436.7K
17:10 5,404.90 5,407.23 5,404.81 5,404.81 29,235.8K
17:11 5,404.90 5,407.41 5,404.90 5,406.02 45,467.0K
17:12 5,406.50 5,406.50 5,403.38 5,403.38 108,336.9K
17:13 5,403.51 5,404.42 5,403.01 5,404.42 24,581.5K
17:14 5,404.54 5,409.27 5,404.54 5,408.95 71,039.9K
17:15 5,407.66 5,407.93 5,407.12 5,407.12 28,628.0K
17:16 5,406.04 5,406.04 5,402.37 5,402.37 50,264.5K
17:17 5,402.15 5,402.61 5,398.14 5,398.14 263,775.2K
17:18 5,398.46 5,399.89 5,397.26 5,397.26 145,866.2K
17:19 5,396.34 5,396.64 5,395.17 5,395.71 116,704.4K
17:20 5,396.83 5,397.15 5,395.74 5,395.74 93,437.5K
17:21 5,395.70 5,396.54 5,395.38 5,396.06 57,105.2K
17:22 5,396.37 5,396.43 5,394.24 5,394.24 76,863.5K
17:23 5,394.68 5,395.13 5,391.80 5,392.05 92,063.0K
17:24 5,391.54 5,391.54 5,384.32 5,384.32 455,160.3K
17:25 5,383.99 5,383.99 5,382.01 5,382.63 208,322.3K
17:26 5,380.63 5,383.42 5,379.94 5,383.42 250,338.0K
17:27 5,383.75 5,384.28 5,382.56 5,383.28 94,701.9K
17:28 5,383.53 5,385.23 5,382.79 5,384.70 128,959.0K
17:29 5,384.81 5,386.50 5,384.67 5,386.50 94,564.9K
17:30 5,385.77 5,389.19 5,385.57 5,389.19 63,821.0K
17:31 5,389.72 5,392.55 5,389.72 5,392.48 88,329.6K
17:32 5,392.12 5,392.12 5,390.25 5,390.71 49,619.6K
17:33 5,390.08 5,390.18 5,389.70 5,390.06 35,098.0K
17:34 5,390.67 5,392.22 5,390.54 5,392.01 62,183.5K
17:35 5,392.31 5,392.53 5,388.05 5,388.09 87,119.6K
17:36 5,388.56 5,388.56 5,387.51 5,388.22 72,117.8K
17:37 5,388.16 5,389.37 5,387.92 5,388.53 49,248.8K
17:38 5,388.20 5,388.20 5,384.96 5,385.06 100,724.3K
17:39 5,385.40 5,385.81 5,384.15 5,385.77 125,564.1K
17:40 5,385.78 5,385.78 5,383.05 5,383.14 175,633.5K
17:41 5,382.99 5,383.62 5,379.21 5,379.21 114,526.5K
17:42 5,378.40 5,378.40 5,373.99 5,374.19 332,010.0K
17:43 5,374.25 5,375.82 5,373.28 5,375.53 108,932.5K
17:44 5,375.25 5,375.25 5,374.37 5,375.06 88,919.3K
17:45 5,374.70 5,374.70 5,372.27 5,373.15 114,618.6K
17:46 5,373.18 5,378.98 5,372.64 5,378.98 144,063.2K
17:47 5,378.82 5,380.07 5,377.68 5,380.07 68,251.3K
17:48 5,380.81 5,381.12 5,380.07 5,380.07 72,468.3K
17:49 5,379.20 5,379.39 5,378.28 5,379.03 48,268.3K
17:50 5,380.09 5,380.14 5,379.06 5,379.34 66,847.2K
17:51 5,379.03 5,380.40 5,378.67 5,379.38 44,702.2K
17:52 5,379.29 5,380.27 5,379.29 5,380.27 79,535.3K
17:53 5,380.36 5,384.13 5,380.36 5,384.13 86,211.5K
17:54 5,384.09 5,385.85 5,383.70 5,385.85 83,132.5K
17:55 5,386.12 5,386.12 5,382.48 5,382.48 62,549.4K
17:56 5,382.61 5,383.44 5,382.61 5,383.20 16,297.1K
17:57 5,383.31 5,383.52 5,382.97 5,383.52 20,352.1K
17:58 5,383.01 5,385.15 5,383.01 5,385.15 31,970.0K
17:59 5,385.27 5,385.37 5,384.58 5,385.23 29,467.3K
18:00 5,385.00 5,385.00 5,383.26 5,383.26 42,049.7K
18:01 5,383.28 5,383.72 5,381.65 5,381.65 52,286.7K
18:02 5,381.60 5,381.60 5,379.23 5,379.94 101,616.9K
18:03 5,379.94 5,380.94 5,379.27 5,380.94 69,886.4K
18:04 5,381.07 5,381.35 5,379.53 5,380.53 45,475.5K
18:05 5,381.16 5,381.48 5,380.33 5,381.48 38,958.9K
18:06 5,382.35 5,383.69 5,382.27 5,383.15 41,358.0K
18:07 5,383.48 5,383.48 5,382.29 5,383.22 45,602.9K
18:08 5,383.63 5,386.20 5,383.63 5,386.20 55,278.3K
18:09 5,386.42 5,388.96 5,385.77 5,388.96 63,926.2K
18:10 5,389.40 5,391.43 5,389.40 5,391.06 117,637.0K
18:11 5,390.72 5,393.04 5,390.72 5,391.86 92,601.8K
18:12 5,391.86 5,391.86 5,390.27 5,390.96 41,783.7K
18:13 5,390.99 5,391.04 5,389.99 5,390.15 44,953.2K
18:14 5,390.28 5,390.28 5,389.55 5,390.21 32,102.2K
18:15 5,390.90 5,392.37 5,390.90 5,391.52 29,520.4K
18:16 5,391.51 5,391.51 5,390.17 5,390.26 31,807.6K
18:17 5,390.25 5,390.27 5,389.91 5,390.27 28,334.4K
18:18 5,390.31 5,390.76 5,389.94 5,390.40 12,823.4K
18:19 5,390.22 5,390.34 5,389.27 5,390.31 29,123.1K
18:20 5,392.86 5,392.86 5,390.15 5,390.15 32,735.2K
18:21 5,388.44 5,389.76 5,388.35 5,389.76 46,295.9K
18:22 5,390.11 5,391.42 5,389.95 5,389.95 21,077.2K
18:23 5,390.12 5,390.29 5,389.72 5,390.26 22,825.2K
18:24 5,390.08 5,390.85 5,389.74 5,390.85 32,499.1K
18:25 5,391.23 5,391.42 5,390.29 5,390.56 30,039.8K
18:26 5,390.56 5,390.56 5,387.71 5,387.71 27,069.3K
18:27 5,387.84 5,388.06 5,387.41 5,387.91 49,469.4K
18:28 5,388.03 5,388.17 5,387.22 5,387.22 21,870.3K
18:29 5,387.32 5,387.91 5,387.17 5,387.91 16,995.8K
18:30 5,388.28 5,388.56 5,387.86 5,388.28 18,420.8K
18:31 5,388.33 5,388.45 5,385.94 5,385.94 37,841.1K
18:32 5,386.16 5,386.16 5,382.82 5,382.85 91,993.0K
18:33 5,382.74 5,382.83 5,382.39 5,382.42 20,040.6K
18:34 5,382.48 5,391.83 5,382.46 5,391.83 173,167.2K
18:35 5,391.08 5,391.08 5,387.51 5,387.57 137,222.5K
18:36 5,387.51 5,387.51 5,386.77 5,387.22 17,666.8K
18:37 5,387.73 5,388.78 5,387.18 5,388.70 24,240.7K
18:38 5,387.87 5,389.41 5,387.87 5,389.41 25,150.9K
18:39 5,389.29 5,389.47 5,387.71 5,388.16 34,654.9K
18:40 5,388.16 5,388.16 5,388.16 5,388.16 0.0K
18:51 5,389.17 5,389.17 5,389.17 5,389.17 91,004.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible