MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
5,103.23
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 5,285.25 5,291.67 5,285.25 5,291.58 7,064.7K
09:51 5,291.43 5,292.31 5,291.43 5,291.99 12,722.7K
09:52 5,291.97 5,291.97 5,290.28 5,290.28 12,637.0K
09:53 5,288.68 5,288.68 5,287.75 5,287.75 23,578.8K
09:54 5,287.39 5,288.25 5,287.11 5,287.96 14,243.7K
09:55 5,287.97 5,288.43 5,287.75 5,287.95 10,111.5K
09:56 5,288.23 5,288.35 5,287.32 5,288.13 15,138.0K
09:57 5,288.12 5,288.62 5,288.00 5,288.00 19,320.4K
09:58 5,288.19 5,289.07 5,288.19 5,289.02 12,574.8K
09:59 5,289.02 5,289.11 5,288.63 5,289.11 18,990.4K
10:00 5,288.80 5,289.43 5,288.55 5,289.33 28,383.4K
10:01 5,289.57 5,290.51 5,289.57 5,289.58 30,728.4K
10:02 5,288.79 5,288.79 5,287.35 5,287.64 30,149.0K
10:03 5,287.17 5,287.20 5,286.21 5,286.37 46,821.1K
10:04 5,285.45 5,285.45 5,280.27 5,280.27 57,437.4K
10:05 5,280.27 5,280.68 5,277.90 5,277.90 159,279.3K
10:06 5,277.71 5,277.71 5,276.30 5,276.30 164,028.5K
10:07 5,276.98 5,278.43 5,276.79 5,278.43 96,058.3K
10:08 5,279.25 5,281.56 5,279.11 5,281.56 111,339.5K
10:09 5,281.26 5,284.14 5,281.26 5,284.14 68,820.1K
10:10 5,284.39 5,284.39 5,282.59 5,282.90 40,804.0K
10:11 5,283.22 5,283.22 5,282.09 5,282.25 23,657.5K
10:12 5,282.23 5,282.23 5,279.08 5,279.08 38,621.2K
10:13 5,279.33 5,279.80 5,278.86 5,279.80 25,444.7K
10:14 5,279.44 5,280.50 5,279.44 5,280.50 45,670.1K
10:15 5,280.22 5,280.48 5,279.39 5,280.48 39,153.7K
10:16 5,280.22 5,280.89 5,279.81 5,280.89 51,126.1K
10:17 5,281.05 5,281.23 5,280.71 5,281.07 47,014.6K
10:18 5,281.36 5,281.39 5,280.92 5,281.00 45,957.1K
10:19 5,280.86 5,281.35 5,280.62 5,280.68 40,142.1K
10:20 5,279.98 5,282.44 5,279.02 5,282.44 64,751.3K
10:21 5,283.05 5,285.64 5,283.05 5,284.89 66,892.2K
10:22 5,285.12 5,285.92 5,284.94 5,285.37 92,240.3K
10:23 5,285.37 5,285.81 5,283.82 5,283.82 63,201.5K
10:24 5,283.73 5,284.11 5,283.69 5,284.07 36,791.4K
10:25 5,284.50 5,284.53 5,283.84 5,283.84 27,673.3K
10:26 5,285.22 5,285.84 5,284.99 5,285.68 156,268.0K
10:27 5,284.82 5,285.61 5,284.78 5,285.32 49,413.5K
10:28 5,285.45 5,285.45 5,284.31 5,284.69 20,921.0K
10:29 5,284.77 5,284.87 5,284.28 5,284.68 45,761.6K
10:30 5,284.49 5,284.49 5,284.00 5,284.11 17,630.1K
10:31 5,284.23 5,284.71 5,283.93 5,284.71 20,495.7K
10:32 5,283.76 5,283.86 5,282.75 5,283.79 50,833.4K
10:33 5,283.90 5,283.90 5,283.46 5,283.79 31,340.6K
10:34 5,283.63 5,283.97 5,282.89 5,283.11 70,577.0K
10:35 5,282.78 5,282.84 5,282.01 5,282.01 15,955.4K
10:36 5,281.95 5,282.53 5,281.71 5,282.31 18,357.6K
10:37 5,282.12 5,282.60 5,282.12 5,282.34 26,650.5K
10:38 5,282.58 5,282.96 5,282.47 5,282.91 61,974.9K
10:39 5,283.14 5,283.14 5,281.35 5,281.35 50,130.7K
10:40 5,281.00 5,281.17 5,280.64 5,281.08 88,296.6K
10:41 5,281.00 5,281.00 5,280.29 5,280.77 41,142.9K
10:42 5,280.39 5,280.39 5,278.91 5,278.91 43,463.0K
10:43 5,278.84 5,280.60 5,278.84 5,280.54 128,886.6K
10:44 5,280.42 5,280.42 5,279.64 5,279.64 27,809.7K
10:45 5,279.54 5,279.86 5,279.40 5,279.73 31,364.5K
10:46 5,279.96 5,280.14 5,279.62 5,280.04 31,640.7K
10:47 5,279.98 5,281.23 5,279.98 5,281.21 37,416.7K
10:48 5,281.48 5,281.65 5,280.00 5,280.29 64,133.7K
10:49 5,280.21 5,280.45 5,279.75 5,280.02 82,736.4K
10:50 5,279.56 5,279.56 5,278.33 5,278.37 112,232.3K
10:51 5,278.24 5,278.24 5,277.20 5,277.20 53,893.3K
10:52 5,276.89 5,277.14 5,275.66 5,276.02 65,475.0K
10:53 5,275.95 5,276.16 5,275.34 5,275.34 75,115.5K
10:54 5,274.87 5,275.37 5,274.41 5,275.37 118,957.3K
10:55 5,275.25 5,275.69 5,273.92 5,273.92 75,672.1K
10:56 5,273.06 5,273.49 5,272.45 5,273.49 105,140.3K
10:57 5,273.94 5,273.94 5,273.09 5,273.31 67,778.9K
10:58 5,274.14 5,274.75 5,273.57 5,274.15 63,562.5K
10:59 5,274.24 5,274.24 5,273.44 5,273.47 99,221.5K
11:00 5,273.50 5,274.63 5,273.50 5,274.63 65,909.8K
11:01 5,274.59 5,274.59 5,273.46 5,273.69 96,533.7K
11:02 5,274.07 5,274.07 5,273.01 5,273.89 54,558.0K
11:03 5,275.13 5,275.46 5,274.67 5,275.46 37,488.3K
11:04 5,275.69 5,276.00 5,274.86 5,274.86 48,118.5K
11:05 5,274.99 5,277.23 5,274.99 5,276.50 45,511.9K
11:06 5,276.22 5,276.71 5,276.22 5,276.71 28,911.4K
11:07 5,276.42 5,276.75 5,276.38 5,276.57 80,272.6K
11:08 5,276.34 5,277.62 5,276.28 5,277.53 22,799.4K
11:09 5,277.93 5,278.78 5,277.86 5,278.31 101,460.0K
11:10 5,278.04 5,280.16 5,277.82 5,280.16 70,275.5K
11:11 5,280.74 5,280.95 5,280.24 5,280.57 42,738.6K
11:12 5,280.62 5,280.87 5,280.19 5,280.29 57,777.2K
11:13 5,280.31 5,280.31 5,279.54 5,279.99 17,771.9K
11:14 5,279.69 5,280.24 5,279.17 5,279.30 34,913.8K
11:15 5,279.23 5,280.12 5,278.62 5,280.12 51,194.8K
11:16 5,280.00 5,281.11 5,280.00 5,280.55 49,503.6K
11:17 5,280.59 5,280.80 5,280.30 5,280.55 17,018.5K
11:18 5,280.57 5,280.62 5,278.81 5,278.81 82,213.2K
11:19 5,278.76 5,279.70 5,278.76 5,279.44 72,782.2K
11:20 5,278.68 5,279.82 5,278.68 5,279.38 61,012.8K
11:21 5,280.03 5,280.99 5,280.03 5,280.58 46,534.5K
11:22 5,280.22 5,280.63 5,279.68 5,279.82 50,271.5K
11:23 5,280.19 5,281.60 5,280.19 5,281.42 55,541.6K
11:24 5,281.48 5,282.07 5,280.92 5,282.07 54,322.7K
11:25 5,283.03 5,283.72 5,283.03 5,283.72 83,104.7K
11:26 5,284.02 5,286.79 5,283.88 5,286.79 102,534.1K
11:27 5,287.17 5,290.80 5,287.17 5,290.39 83,075.2K
11:28 5,290.60 5,291.93 5,289.88 5,291.75 110,729.8K
11:29 5,291.61 5,293.92 5,291.61 5,293.63 118,681.0K
11:30 5,293.62 5,293.62 5,291.68 5,291.68 72,210.9K
11:31 5,292.28 5,292.79 5,292.16 5,292.60 54,787.8K
11:32 5,292.48 5,293.02 5,291.25 5,291.25 112,299.6K
11:33 5,290.73 5,292.61 5,290.73 5,292.61 62,569.3K
11:34 5,292.71 5,293.23 5,292.60 5,293.18 140,868.5K
11:35 5,292.87 5,293.84 5,292.29 5,292.29 45,246.4K
11:36 5,291.71 5,293.03 5,291.70 5,293.03 53,178.2K
11:37 5,293.52 5,293.79 5,293.34 5,293.79 35,729.1K
11:38 5,293.81 5,293.97 5,292.95 5,293.02 105,944.2K
11:39 5,292.84 5,293.00 5,291.01 5,291.06 54,144.2K
11:40 5,291.44 5,291.58 5,290.70 5,291.33 52,102.6K
11:41 5,291.27 5,292.24 5,291.27 5,291.99 33,996.2K
11:42 5,291.74 5,292.98 5,291.59 5,292.78 92,403.0K
11:43 5,292.69 5,293.10 5,291.72 5,293.10 32,617.0K
11:44 5,292.90 5,292.90 5,291.23 5,291.60 35,463.9K
11:45 5,291.56 5,292.68 5,291.43 5,292.59 54,262.8K
11:46 5,292.59 5,293.64 5,292.59 5,293.48 55,342.9K
11:47 5,293.10 5,293.10 5,292.36 5,292.95 22,402.6K
11:48 5,293.23 5,293.91 5,292.75 5,293.91 61,093.0K
11:49 5,294.40 5,296.30 5,294.35 5,296.30 67,686.0K
11:50 5,296.26 5,296.47 5,296.19 5,296.19 26,541.8K
11:51 5,296.51 5,296.67 5,296.08 5,296.29 59,541.7K
11:52 5,296.68 5,298.70 5,296.66 5,298.70 54,206.6K
11:53 5,299.58 5,300.60 5,299.27 5,300.34 73,447.0K
11:54 5,300.98 5,302.13 5,300.98 5,302.06 88,642.0K
11:55 5,301.96 5,302.24 5,301.46 5,301.64 94,582.9K
11:56 5,300.91 5,300.91 5,297.99 5,297.99 146,010.3K
11:57 5,298.00 5,299.07 5,298.00 5,298.86 48,990.5K
11:58 5,298.68 5,299.26 5,297.38 5,297.38 76,302.1K
11:59 5,297.04 5,297.51 5,296.09 5,296.20 74,504.7K
12:00 5,296.13 5,297.49 5,296.13 5,297.36 38,434.0K
12:01 5,296.97 5,297.18 5,296.27 5,297.08 44,240.1K
12:02 5,297.36 5,298.00 5,297.34 5,298.00 61,042.4K
12:03 5,297.93 5,298.28 5,297.26 5,297.38 58,169.0K
12:04 5,297.37 5,298.19 5,297.24 5,298.07 29,871.4K
12:05 5,297.88 5,299.75 5,297.84 5,299.64 61,746.9K
12:06 5,299.06 5,299.12 5,298.00 5,298.05 39,484.8K
12:07 5,298.16 5,298.46 5,297.29 5,298.40 30,759.6K
12:08 5,298.35 5,301.50 5,298.35 5,301.50 83,472.6K
12:09 5,301.56 5,302.72 5,301.12 5,302.72 47,793.2K
12:10 5,303.34 5,303.34 5,302.60 5,302.60 75,420.3K
12:11 5,302.37 5,302.77 5,302.28 5,302.46 42,168.7K
12:12 5,302.45 5,302.45 5,300.38 5,300.51 28,515.4K
12:13 5,300.31 5,300.51 5,297.98 5,297.98 61,641.7K
12:14 5,298.02 5,298.24 5,296.98 5,296.98 58,668.2K
12:15 5,296.43 5,296.69 5,295.68 5,295.68 50,100.3K
12:16 5,296.41 5,296.41 5,294.44 5,295.04 55,218.8K
12:17 5,294.89 5,296.23 5,294.89 5,295.51 64,876.2K
12:18 5,296.02 5,296.24 5,295.28 5,295.28 33,554.5K
12:19 5,294.98 5,294.98 5,293.18 5,293.38 38,330.4K
12:20 5,292.67 5,292.83 5,291.83 5,292.45 103,433.1K
12:21 5,292.40 5,292.57 5,289.67 5,289.97 86,324.4K
12:22 5,290.05 5,290.19 5,289.59 5,290.13 51,908.6K
12:23 5,290.52 5,291.25 5,290.36 5,291.16 73,555.1K
12:24 5,290.93 5,291.62 5,290.57 5,290.87 49,998.0K
12:25 5,290.33 5,290.33 5,288.95 5,288.95 99,312.3K
12:26 5,288.40 5,288.40 5,286.46 5,286.46 109,197.3K
12:27 5,286.25 5,286.28 5,285.81 5,285.81 56,905.5K
12:28 5,286.10 5,286.30 5,285.32 5,286.30 56,475.0K
12:29 5,286.38 5,286.93 5,286.01 5,286.11 32,281.8K
12:30 5,285.68 5,285.68 5,279.62 5,279.75 206,004.5K
12:31 5,279.10 5,279.32 5,278.62 5,279.25 129,557.3K
12:32 5,279.06 5,280.49 5,279.06 5,280.49 102,444.0K
12:33 5,280.98 5,280.98 5,279.95 5,280.19 95,932.5K
12:34 5,279.91 5,279.94 5,279.27 5,279.42 80,365.6K
12:35 5,278.98 5,279.85 5,277.94 5,279.85 65,126.0K
12:36 5,279.78 5,280.82 5,279.26 5,280.82 63,927.0K
12:37 5,281.32 5,281.54 5,279.47 5,279.47 59,203.2K
12:38 5,278.06 5,278.10 5,277.41 5,277.95 37,972.9K
12:39 5,277.75 5,278.55 5,276.98 5,278.55 52,669.6K
12:40 5,277.34 5,277.41 5,275.56 5,275.77 105,503.9K
12:41 5,275.45 5,276.69 5,275.45 5,276.38 31,372.6K
12:42 5,277.02 5,277.09 5,275.63 5,275.63 72,742.1K
12:43 5,275.71 5,276.68 5,275.05 5,276.68 71,660.0K
12:44 5,276.75 5,277.69 5,276.75 5,277.44 52,106.5K
12:45 5,277.26 5,277.72 5,277.26 5,277.31 37,542.7K
12:46 5,276.60 5,278.18 5,276.60 5,278.18 41,973.3K
12:47 5,278.64 5,279.03 5,278.28 5,279.03 34,753.9K
12:48 5,278.76 5,279.43 5,278.51 5,278.90 29,195.2K
12:49 5,278.99 5,278.99 5,277.99 5,278.05 28,447.5K
12:50 5,277.78 5,278.14 5,277.78 5,277.92 70,644.4K
12:51 5,277.57 5,278.76 5,277.52 5,278.76 18,594.6K
12:52 5,278.40 5,279.70 5,278.35 5,279.59 45,280.3K
12:53 5,279.68 5,280.46 5,279.68 5,279.97 28,318.0K
12:54 5,280.19 5,280.52 5,279.60 5,279.60 40,201.1K
12:55 5,279.82 5,280.14 5,279.64 5,279.81 21,172.8K
12:56 5,279.86 5,280.21 5,279.58 5,280.05 25,042.3K
12:57 5,280.14 5,280.14 5,279.60 5,279.86 20,834.3K
12:58 5,279.42 5,279.42 5,278.32 5,278.84 57,253.9K
12:59 5,278.57 5,279.03 5,278.38 5,278.38 34,837.8K
13:00 5,277.75 5,277.79 5,277.25 5,277.79 58,393.5K
13:01 5,278.03 5,278.17 5,275.97 5,275.97 39,277.6K
13:02 5,275.83 5,275.83 5,274.39 5,274.63 92,649.6K
13:03 5,275.04 5,275.77 5,274.71 5,275.75 38,507.0K
13:04 5,275.44 5,275.44 5,273.80 5,273.97 32,623.1K
13:05 5,273.98 5,274.03 5,271.00 5,271.24 126,641.7K
13:06 5,270.94 5,271.98 5,270.94 5,271.53 68,486.7K
13:07 5,271.84 5,272.06 5,269.04 5,269.04 104,943.8K
13:08 5,269.74 5,269.93 5,269.20 5,269.70 118,047.3K
13:09 5,268.98 5,270.63 5,268.79 5,269.25 107,236.0K
13:10 5,268.70 5,270.14 5,268.62 5,269.39 95,521.3K
13:11 5,268.91 5,269.64 5,268.60 5,268.84 102,090.6K
13:12 5,268.75 5,269.05 5,268.24 5,268.24 95,807.9K
13:13 5,267.73 5,268.09 5,266.98 5,266.98 99,702.6K
13:14 5,267.12 5,268.12 5,267.12 5,267.89 52,054.4K
13:15 5,268.65 5,269.38 5,267.85 5,269.38 63,072.4K
13:16 5,270.07 5,271.76 5,270.07 5,271.75 61,533.1K
13:17 5,271.80 5,272.62 5,271.62 5,272.62 52,000.4K
13:18 5,272.55 5,272.72 5,272.04 5,272.11 47,731.6K
13:19 5,272.35 5,272.35 5,271.50 5,271.74 48,872.9K
13:20 5,271.32 5,271.98 5,270.95 5,271.98 68,209.2K
13:21 5,271.88 5,274.51 5,271.86 5,274.03 106,266.8K
13:22 5,274.06 5,275.07 5,274.06 5,274.72 97,262.9K
13:23 5,274.70 5,275.81 5,274.44 5,275.72 43,593.2K
13:24 5,275.54 5,276.06 5,274.74 5,274.74 85,689.0K
13:25 5,274.88 5,274.88 5,273.73 5,273.75 50,866.5K
13:26 5,273.59 5,273.87 5,272.65 5,272.65 52,105.7K
13:27 5,272.86 5,275.42 5,272.65 5,274.93 77,659.6K
13:28 5,274.87 5,274.87 5,272.69 5,272.73 36,940.0K
13:29 5,272.68 5,276.68 5,272.57 5,276.68 108,684.1K
13:30 5,276.90 5,280.49 5,276.90 5,279.23 88,379.1K
13:31 5,279.37 5,280.90 5,279.35 5,280.77 78,805.6K
13:32 5,280.65 5,280.65 5,280.16 5,280.33 51,150.9K
13:33 5,280.13 5,280.29 5,278.71 5,278.71 79,804.0K
13:34 5,279.27 5,279.27 5,276.79 5,276.79 57,478.8K
13:35 5,277.14 5,279.20 5,276.37 5,278.25 85,666.6K
13:36 5,278.52 5,278.52 5,277.62 5,277.75 41,050.7K
13:37 5,278.68 5,278.70 5,276.66 5,277.27 41,516.6K
13:38 5,277.19 5,277.79 5,276.82 5,276.82 66,720.4K
13:39 5,277.02 5,277.02 5,275.65 5,275.80 63,082.6K
13:40 5,275.62 5,276.56 5,275.62 5,276.44 54,870.0K
13:41 5,276.54 5,276.73 5,274.33 5,274.33 69,683.0K
13:42 5,274.22 5,274.22 5,269.00 5,269.00 190,925.0K
13:43 5,269.33 5,269.33 5,267.99 5,268.39 91,138.5K
13:44 5,268.50 5,268.82 5,266.25 5,266.25 58,154.9K
13:45 5,266.32 5,266.91 5,266.20 5,266.73 58,668.0K
13:46 5,266.76 5,269.32 5,266.67 5,267.98 54,152.0K
13:47 5,267.79 5,269.46 5,267.79 5,269.46 49,406.4K
13:48 5,269.58 5,269.94 5,269.25 5,269.79 53,220.5K
13:49 5,269.93 5,270.86 5,269.83 5,270.66 24,434.7K
13:50 5,270.93 5,271.26 5,269.43 5,269.43 53,465.2K
13:51 5,268.22 5,268.22 5,267.14 5,267.89 81,755.0K
13:52 5,268.26 5,268.26 5,267.41 5,268.16 57,256.3K
13:53 5,268.14 5,268.57 5,267.93 5,268.42 58,692.3K
13:54 5,268.34 5,268.63 5,268.04 5,268.19 30,192.4K
13:55 5,268.43 5,268.43 5,267.10 5,267.41 38,599.3K
13:56 5,267.39 5,268.97 5,267.39 5,268.76 24,393.7K
13:57 5,269.17 5,269.58 5,268.43 5,268.80 24,126.5K
13:58 5,268.85 5,269.13 5,267.98 5,267.98 30,856.3K
13:59 5,267.52 5,268.31 5,267.52 5,267.98 22,025.5K
14:00 5,268.15 5,268.41 5,267.61 5,267.84 23,123.7K
14:01 5,268.46 5,269.05 5,268.35 5,268.98 22,696.8K
14:02 5,269.11 5,269.32 5,268.49 5,268.82 27,437.9K
14:03 5,269.01 5,269.13 5,267.80 5,268.48 38,596.7K
14:04 5,269.21 5,271.82 5,269.21 5,271.82 35,519.7K
14:05 5,270.85 5,270.87 5,268.91 5,269.20 49,799.9K
14:06 5,268.98 5,268.98 5,267.04 5,267.04 53,643.4K
14:07 5,266.87 5,266.97 5,266.18 5,266.78 47,961.8K
14:08 5,266.94 5,267.47 5,266.28 5,266.35 61,167.4K
14:09 5,266.77 5,266.84 5,266.05 5,266.05 34,817.4K
14:10 5,265.98 5,266.61 5,265.41 5,265.41 55,478.5K
14:11 5,265.70 5,266.09 5,265.49 5,265.49 65,107.8K
14:12 5,265.14 5,265.44 5,264.23 5,265.44 86,627.1K
14:13 5,265.46 5,268.24 5,265.46 5,267.15 82,806.5K
14:14 5,267.10 5,267.15 5,266.75 5,266.91 24,915.5K
14:15 5,266.90 5,267.13 5,266.37 5,266.47 24,074.4K
14:16 5,266.39 5,270.23 5,266.34 5,270.23 67,911.3K
14:17 5,269.32 5,271.11 5,268.88 5,270.98 124,934.2K
14:18 5,270.73 5,272.51 5,270.73 5,272.51 59,336.3K
14:19 5,272.31 5,272.88 5,272.18 5,272.58 73,783.6K
14:20 5,272.64 5,272.90 5,272.51 5,272.77 89,526.0K
14:21 5,273.00 5,273.59 5,272.80 5,273.46 98,948.6K
14:22 5,273.56 5,274.42 5,273.56 5,274.42 41,044.8K
14:23 5,274.47 5,278.55 5,274.47 5,278.55 146,008.9K
14:24 5,278.92 5,279.91 5,278.50 5,279.49 113,779.5K
14:25 5,279.71 5,279.71 5,277.73 5,277.73 127,353.3K
14:26 5,277.83 5,278.57 5,277.73 5,278.35 91,932.3K
14:27 5,278.43 5,279.66 5,278.43 5,279.39 134,872.0K
14:28 5,279.46 5,279.46 5,278.27 5,278.62 122,018.4K
14:29 5,278.48 5,278.63 5,277.81 5,277.81 57,314.2K
14:30 5,278.05 5,278.05 5,277.02 5,277.29 104,378.5K
14:31 5,277.49 5,277.50 5,276.94 5,277.29 48,071.1K
14:32 5,277.16 5,277.16 5,276.18 5,276.18 37,434.4K
14:33 5,276.80 5,276.97 5,274.89 5,275.47 91,578.1K
14:34 5,275.26 5,275.66 5,275.09 5,275.34 34,451.3K
14:35 5,275.22 5,275.91 5,275.09 5,275.91 32,596.9K
14:36 5,276.01 5,276.49 5,275.72 5,276.49 28,429.1K
14:37 5,277.03 5,278.12 5,277.02 5,278.11 43,163.0K
14:38 5,278.39 5,278.39 5,277.36 5,278.28 185,225.8K
14:39 5,278.12 5,279.14 5,277.33 5,277.56 113,667.8K
14:40 5,277.71 5,278.07 5,277.28 5,277.51 44,872.1K
14:41 5,277.59 5,277.59 5,274.20 5,274.30 68,636.3K
14:42 5,274.14 5,274.14 5,273.05 5,273.68 103,180.4K
14:43 5,274.45 5,274.45 5,271.12 5,271.14 137,515.7K
14:44 5,270.75 5,270.84 5,270.05 5,270.64 73,043.8K
14:45 5,270.62 5,270.98 5,270.35 5,270.40 40,454.6K
14:46 5,269.23 5,269.23 5,267.83 5,268.07 134,291.2K
14:47 5,267.52 5,267.78 5,267.15 5,267.17 86,893.2K
14:48 5,267.22 5,270.76 5,267.22 5,270.76 49,709.1K
14:49 5,270.68 5,272.20 5,270.68 5,272.04 96,984.7K
14:50 5,271.86 5,272.17 5,270.56 5,270.63 62,183.2K
14:51 5,271.15 5,271.20 5,269.82 5,269.92 57,585.0K
14:52 5,269.65 5,269.65 5,265.93 5,265.93 145,984.5K
14:53 5,264.14 5,264.54 5,262.69 5,262.88 151,098.4K
14:54 5,263.65 5,265.21 5,263.17 5,265.21 126,022.8K
14:55 5,264.66 5,264.80 5,263.97 5,264.18 79,456.2K
14:56 5,264.07 5,264.80 5,263.24 5,263.24 43,072.0K
14:57 5,263.51 5,264.48 5,263.23 5,264.00 108,997.7K
14:58 5,263.47 5,264.22 5,262.80 5,264.14 65,432.4K
14:59 5,264.61 5,264.92 5,263.54 5,264.34 95,406.4K
15:00 5,263.20 5,263.20 5,249.45 5,250.20 754,704.9K
15:01 5,248.36 5,253.11 5,247.14 5,250.39 492,962.5K
15:02 5,250.23 5,250.23 5,248.33 5,248.33 189,634.9K
15:03 5,247.51 5,248.17 5,246.91 5,247.95 200,922.9K
15:04 5,247.85 5,253.61 5,247.43 5,253.52 287,541.3K
15:05 5,250.49 5,250.49 5,249.16 5,250.03 176,965.8K
15:06 5,251.81 5,253.16 5,250.66 5,252.95 173,729.4K
15:07 5,251.90 5,251.90 5,248.27 5,248.27 185,704.4K
15:08 5,247.45 5,249.27 5,246.70 5,249.02 300,276.0K
15:09 5,248.01 5,248.01 5,245.70 5,246.61 168,836.7K
15:10 5,245.97 5,245.97 5,243.32 5,243.32 200,920.7K
15:11 5,244.23 5,245.65 5,243.88 5,245.36 182,601.4K
15:12 5,244.63 5,244.80 5,241.96 5,242.22 246,466.3K
15:13 5,242.35 5,249.76 5,241.79 5,247.96 249,722.6K
15:14 5,247.63 5,248.61 5,246.77 5,248.55 212,587.6K
15:15 5,248.14 5,250.84 5,247.45 5,250.84 229,153.6K
15:16 5,253.64 5,255.39 5,252.61 5,254.99 334,295.5K
15:17 5,255.72 5,259.85 5,254.93 5,259.80 317,678.0K
15:18 5,259.79 5,260.22 5,257.34 5,257.35 285,957.2K
15:19 5,256.68 5,257.29 5,256.30 5,256.66 189,195.0K
15:20 5,256.71 5,256.71 5,255.91 5,256.61 175,417.6K
15:21 5,256.65 5,257.17 5,255.88 5,256.81 161,619.8K
15:22 5,257.27 5,257.76 5,256.81 5,257.66 207,244.5K
15:23 5,257.36 5,257.64 5,255.79 5,256.50 212,281.7K
15:24 5,256.49 5,257.94 5,256.38 5,257.57 217,468.8K
15:25 5,257.93 5,259.09 5,256.92 5,259.09 207,065.3K
15:26 5,259.33 5,262.02 5,259.33 5,260.99 254,143.1K
15:27 5,261.37 5,261.67 5,259.21 5,260.74 202,631.5K
15:28 5,260.13 5,263.07 5,259.18 5,260.08 235,229.5K
15:29 5,260.08 5,260.08 5,257.36 5,258.41 220,680.7K
15:30 5,258.28 5,259.18 5,257.16 5,257.16 178,345.4K
15:31 5,256.74 5,257.23 5,255.95 5,255.95 174,152.8K
15:32 5,255.68 5,255.68 5,253.85 5,254.68 269,067.0K
15:33 5,254.80 5,255.70 5,254.33 5,255.15 207,616.1K
15:34 5,255.47 5,256.04 5,254.35 5,254.35 219,907.9K
15:35 5,254.48 5,254.48 5,252.32 5,253.75 202,317.9K
15:36 5,253.31 5,255.80 5,252.32 5,255.16 199,620.7K
15:37 5,254.74 5,255.36 5,252.83 5,252.83 188,354.5K
15:38 5,252.69 5,253.12 5,252.45 5,252.92 159,140.9K
15:39 5,252.91 5,257.64 5,252.91 5,256.03 212,701.2K
15:40 5,255.97 5,255.97 5,253.79 5,253.79 168,982.4K
15:41 5,253.86 5,253.86 5,252.30 5,253.25 172,301.3K
15:42 5,252.54 5,255.45 5,250.99 5,252.90 279,330.0K
15:43 5,253.04 5,253.41 5,252.25 5,253.14 198,826.7K
15:44 5,252.46 5,254.44 5,252.21 5,254.35 207,119.3K
15:45 5,255.24 5,256.29 5,255.24 5,255.99 240,880.2K
15:46 5,256.08 5,256.83 5,255.27 5,255.67 220,332.9K
15:47 5,255.70 5,256.23 5,253.12 5,254.74 187,823.0K
15:48 5,254.72 5,254.85 5,252.00 5,252.00 196,154.2K
15:49 5,251.95 5,252.17 5,249.86 5,250.10 209,208.3K
15:50 5,250.27 5,252.29 5,249.54 5,251.05 173,222.4K
15:51 5,251.23 5,251.41 5,249.41 5,249.69 171,459.3K
15:52 5,250.25 5,250.47 5,247.79 5,247.79 186,355.0K
15:53 5,247.93 5,248.60 5,246.85 5,248.60 165,721.4K
15:54 5,250.24 5,252.61 5,250.24 5,250.63 237,692.4K
15:55 5,249.90 5,251.92 5,249.90 5,251.42 200,736.2K
15:56 5,251.75 5,252.92 5,251.11 5,251.11 197,694.1K
15:57 5,251.41 5,258.27 5,251.41 5,256.36 243,725.4K
15:58 5,256.44 5,256.44 5,253.26 5,255.57 217,447.6K
15:59 5,255.74 5,257.45 5,255.74 5,256.68 233,657.6K
16:00 5,255.52 5,261.14 5,255.52 5,261.14 164,269.8K
16:01 5,262.47 5,264.23 5,260.44 5,260.44 142,612.7K
16:02 5,261.22 5,263.76 5,261.22 5,263.76 112,793.2K
16:03 5,263.65 5,263.65 5,257.25 5,257.33 78,108.5K
16:04 5,257.07 5,258.39 5,256.06 5,258.39 58,620.4K
16:05 5,258.71 5,259.08 5,257.30 5,258.25 39,729.1K
16:06 5,259.52 5,260.97 5,259.52 5,260.03 45,001.3K
16:07 5,260.33 5,260.66 5,258.77 5,258.77 37,408.8K
16:08 5,259.42 5,259.48 5,256.06 5,256.06 63,049.8K
16:09 5,255.65 5,256.08 5,255.12 5,255.38 67,048.0K
16:10 5,257.14 5,259.15 5,257.14 5,258.03 53,823.9K
16:11 5,258.36 5,258.36 5,256.52 5,257.68 41,201.7K
16:12 5,257.67 5,258.56 5,257.51 5,258.56 37,363.7K
16:13 5,258.60 5,259.17 5,258.59 5,259.02 33,142.4K
16:14 5,258.73 5,259.22 5,257.76 5,257.76 26,330.6K
16:15 5,257.31 5,259.42 5,257.10 5,259.42 35,266.2K
16:16 5,260.10 5,260.10 5,258.37 5,258.37 34,826.7K
16:17 5,258.50 5,258.50 5,256.57 5,256.80 47,679.1K
16:18 5,257.11 5,259.31 5,257.11 5,259.26 71,182.3K
16:19 5,258.99 5,259.05 5,257.83 5,258.32 60,278.7K
16:20 5,257.97 5,258.05 5,249.73 5,249.73 446,286.5K
16:21 5,249.70 5,252.34 5,249.14 5,251.66 99,812.0K
16:22 5,251.17 5,251.17 5,249.44 5,249.60 86,664.1K
16:23 5,249.64 5,251.15 5,249.53 5,249.74 58,836.1K
16:24 5,249.83 5,249.83 5,237.21 5,237.21 419,476.8K
16:25 5,236.91 5,239.79 5,236.90 5,239.79 154,989.7K
16:26 5,240.50 5,241.51 5,240.46 5,241.51 69,841.9K
16:27 5,242.48 5,245.81 5,242.41 5,245.81 55,448.0K
16:28 5,245.89 5,247.47 5,245.89 5,246.87 59,628.5K
16:29 5,247.16 5,249.43 5,247.16 5,248.89 68,769.0K
16:30 5,248.21 5,248.21 5,247.79 5,248.17 30,525.3K
16:31 5,248.91 5,250.63 5,248.78 5,250.40 70,923.2K
16:32 5,250.22 5,250.84 5,249.11 5,249.11 74,271.9K
16:33 5,249.10 5,250.02 5,248.86 5,250.02 55,933.7K
16:34 5,249.97 5,251.51 5,249.97 5,250.64 43,478.2K
16:35 5,250.02 5,250.02 5,249.21 5,249.33 55,146.1K
16:36 5,249.15 5,249.66 5,249.00 5,249.00 25,146.5K
16:37 5,248.59 5,249.00 5,246.86 5,246.87 53,732.2K
16:38 5,246.69 5,246.69 5,244.93 5,245.51 45,175.8K
16:39 5,245.62 5,246.94 5,245.62 5,245.86 52,932.2K
16:40 5,245.97 5,246.93 5,245.21 5,246.72 38,812.4K
16:41 5,247.33 5,251.43 5,247.33 5,251.05 114,145.3K
16:42 5,250.57 5,250.57 5,249.11 5,249.22 62,508.9K
16:43 5,249.83 5,250.94 5,249.83 5,250.60 31,846.8K
16:44 5,250.81 5,250.91 5,247.80 5,247.86 228,436.7K
16:45 5,247.99 5,247.99 5,246.31 5,246.31 61,817.8K
16:46 5,246.19 5,246.73 5,246.19 5,246.31 99,072.4K
16:47 5,246.19 5,248.98 5,245.62 5,248.98 93,546.6K
16:48 5,249.20 5,250.96 5,248.84 5,249.00 68,759.8K
16:49 5,248.51 5,248.86 5,247.66 5,248.86 59,603.7K
16:50 5,249.70 5,250.86 5,248.22 5,248.22 49,368.6K
16:51 5,248.00 5,248.85 5,247.97 5,248.16 64,737.1K
16:52 5,247.75 5,248.32 5,247.61 5,247.65 41,590.0K
16:53 5,247.71 5,249.50 5,247.47 5,249.39 53,299.4K
16:54 5,249.10 5,249.35 5,248.51 5,248.95 25,422.6K
16:55 5,248.92 5,250.53 5,248.92 5,250.45 54,962.0K
16:56 5,250.46 5,251.60 5,248.95 5,249.16 56,569.8K
16:57 5,249.54 5,249.54 5,247.70 5,247.70 25,160.9K
16:58 5,247.46 5,247.46 5,245.73 5,245.91 25,865.3K
16:59 5,245.81 5,245.90 5,244.95 5,244.95 53,035.4K
17:00 5,245.02 5,246.62 5,245.02 5,246.40 44,341.9K
17:01 5,245.66 5,247.11 5,245.11 5,247.11 32,668.5K
17:02 5,247.23 5,248.12 5,247.10 5,248.12 46,814.2K
17:03 5,249.60 5,252.62 5,249.60 5,252.19 88,371.1K
17:04 5,252.19 5,252.19 5,250.86 5,250.86 70,678.9K
17:05 5,251.03 5,252.26 5,250.72 5,252.26 38,913.8K
17:06 5,252.64 5,255.87 5,252.50 5,255.71 131,674.7K
17:07 5,255.40 5,255.70 5,254.22 5,255.28 85,287.2K
17:08 5,255.94 5,257.16 5,255.94 5,256.61 105,981.8K
17:09 5,256.37 5,259.18 5,256.37 5,259.06 121,466.9K
17:10 5,260.08 5,264.35 5,260.08 5,264.35 231,284.3K
17:11 5,265.02 5,266.18 5,263.79 5,265.57 147,817.8K
17:12 5,266.05 5,267.30 5,266.03 5,266.79 181,010.8K
17:13 5,267.15 5,267.20 5,265.67 5,265.67 119,228.3K
17:14 5,265.99 5,266.71 5,265.96 5,266.17 100,597.2K
17:15 5,266.69 5,268.33 5,265.16 5,265.16 64,099.6K
17:16 5,264.54 5,264.54 5,262.79 5,262.79 90,899.2K
17:17 5,261.87 5,262.36 5,260.55 5,260.73 77,458.7K
17:18 5,260.52 5,260.52 5,259.26 5,260.14 56,803.8K
17:19 5,260.29 5,260.29 5,258.61 5,258.96 33,781.0K
17:20 5,259.50 5,259.68 5,258.74 5,259.07 31,063.5K
17:21 5,256.00 5,267.60 5,254.10 5,267.60 232,487.6K
17:22 5,266.06 5,266.06 5,251.81 5,252.38 140,799.0K
17:23 5,253.51 5,255.05 5,252.14 5,253.46 50,953.5K
17:24 5,253.34 5,254.11 5,253.34 5,253.44 38,547.6K
17:25 5,253.55 5,257.03 5,253.55 5,256.95 46,328.9K
17:26 5,256.71 5,257.02 5,255.49 5,255.49 34,030.7K
17:27 5,255.68 5,256.92 5,255.40 5,256.53 37,466.1K
17:28 5,256.43 5,259.59 5,256.43 5,259.49 51,631.4K
17:29 5,259.39 5,259.87 5,259.19 5,259.64 42,954.8K
17:30 5,259.43 5,260.37 5,258.84 5,258.87 74,867.0K
17:31 5,259.03 5,259.22 5,258.35 5,258.72 31,619.8K
17:32 5,258.52 5,258.52 5,256.59 5,256.59 62,967.2K
17:33 5,256.34 5,256.73 5,255.83 5,256.52 53,108.4K
17:34 5,256.67 5,256.67 5,254.42 5,254.59 52,040.6K
17:35 5,253.98 5,254.90 5,253.68 5,254.79 53,542.7K
17:36 5,254.92 5,254.92 5,253.88 5,254.00 62,434.8K
17:37 5,254.31 5,254.77 5,252.81 5,252.81 47,300.6K
17:38 5,255.20 5,260.86 5,255.20 5,258.23 104,884.1K
17:39 5,258.25 5,260.37 5,256.38 5,259.81 46,767.9K
17:40 5,259.85 5,260.84 5,259.85 5,260.00 33,789.7K
17:41 5,260.02 5,265.28 5,259.91 5,261.91 58,831.6K
17:42 5,262.11 5,263.32 5,262.11 5,262.42 51,526.3K
17:43 5,262.42 5,262.43 5,261.22 5,261.22 38,545.7K
17:44 5,261.04 5,263.48 5,261.04 5,263.48 62,828.5K
17:45 5,263.25 5,263.28 5,262.64 5,262.85 30,571.2K
17:46 5,262.84 5,263.10 5,262.34 5,262.39 23,531.3K
17:47 5,262.56 5,262.56 5,260.49 5,260.49 29,576.3K
17:48 5,261.01 5,261.54 5,260.22 5,260.37 27,641.4K
17:49 5,260.12 5,262.42 5,260.12 5,262.37 36,708.6K
17:50 5,262.27 5,262.27 5,261.21 5,261.73 28,471.7K
17:51 5,261.76 5,262.18 5,259.52 5,259.58 106,861.2K
17:52 5,258.90 5,259.39 5,258.70 5,259.27 43,937.0K
17:53 5,258.53 5,258.85 5,258.49 5,258.63 41,500.4K
17:54 5,258.39 5,260.29 5,257.42 5,260.29 100,245.7K
17:55 5,260.47 5,262.05 5,260.08 5,262.05 56,918.1K
17:56 5,261.96 5,262.61 5,260.51 5,260.80 40,791.9K
17:57 5,260.95 5,263.09 5,260.95 5,261.21 37,707.9K
17:58 5,260.99 5,261.85 5,259.73 5,260.12 37,925.9K
17:59 5,259.53 5,259.93 5,259.14 5,259.14 41,368.8K
18:00 5,259.07 5,259.50 5,258.81 5,259.00 36,810.1K
18:01 5,259.18 5,259.18 5,258.09 5,258.39 73,979.4K
18:02 5,258.90 5,260.58 5,258.76 5,259.53 85,274.7K
18:03 5,260.96 5,261.96 5,260.96 5,261.56 65,873.6K
18:04 5,261.70 5,262.59 5,261.43 5,262.25 87,787.0K
18:05 5,262.00 5,262.49 5,261.45 5,262.49 59,062.4K
18:06 5,262.43 5,262.64 5,259.98 5,260.05 102,740.2K
18:07 5,259.92 5,260.38 5,259.63 5,259.63 74,906.8K
18:08 5,259.80 5,261.64 5,259.80 5,261.64 62,476.6K
18:09 5,261.62 5,261.62 5,259.99 5,259.99 75,359.9K
18:10 5,260.23 5,260.23 5,258.40 5,258.77 64,770.4K
18:11 5,258.76 5,260.63 5,258.65 5,260.30 74,487.8K
18:12 5,260.39 5,260.39 5,259.63 5,259.68 62,938.3K
18:13 5,260.01 5,260.45 5,259.86 5,260.23 72,672.5K
18:14 5,259.93 5,260.03 5,258.75 5,259.23 65,460.5K
18:15 5,259.17 5,263.09 5,259.15 5,261.78 87,061.9K
18:16 5,262.71 5,265.72 5,262.60 5,265.45 91,739.9K
18:17 5,265.68 5,266.78 5,265.54 5,266.77 192,580.9K
18:18 5,268.94 5,270.94 5,267.80 5,270.94 225,645.2K
18:19 5,270.33 5,270.46 5,268.29 5,270.17 93,880.9K
18:20 5,271.16 5,271.78 5,268.28 5,268.28 104,558.7K
18:21 5,268.43 5,268.43 5,266.25 5,266.40 61,733.4K
18:22 5,265.24 5,266.74 5,265.24 5,265.80 79,984.7K
18:23 5,266.12 5,267.20 5,265.83 5,267.20 69,170.1K
18:24 5,267.33 5,267.94 5,265.47 5,265.73 80,939.5K
18:25 5,266.57 5,268.42 5,266.57 5,267.85 75,353.2K
18:26 5,268.01 5,269.02 5,268.01 5,268.35 72,587.8K
18:27 5,268.60 5,269.75 5,268.29 5,269.42 67,490.6K
18:28 5,269.43 5,269.52 5,267.18 5,267.26 54,662.4K
18:29 5,267.62 5,267.92 5,267.02 5,267.80 60,292.4K
18:30 5,268.62 5,268.63 5,268.01 5,268.44 49,231.1K
18:31 5,269.28 5,276.53 5,269.28 5,276.08 263,740.9K
18:32 5,275.68 5,275.77 5,274.56 5,274.56 126,612.1K
18:33 5,275.08 5,275.14 5,273.78 5,274.86 66,505.7K
18:34 5,275.00 5,275.25 5,274.35 5,275.18 53,924.6K
18:35 5,275.37 5,275.75 5,275.08 5,275.49 65,109.6K
18:36 5,275.92 5,276.09 5,275.45 5,275.45 142,577.9K
18:37 5,275.85 5,276.38 5,275.18 5,275.18 86,254.0K
18:38 5,275.13 5,275.17 5,274.32 5,274.69 97,396.4K
18:39 5,274.79 5,274.95 5,273.94 5,274.81 55,257.3K
18:40 5,274.99 5,274.99 5,274.99 5,274.99 100.2K
18:51 5,273.38 5,273.38 5,273.38 5,273.38 307,272.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible