MOEX IT (MOEXIT)

MOEXIT
🏛️ Fédération de Russie →
2,016.18
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 2,971.68 2,971.68 2,966.90 2,966.90 23,687.3K
10:01 2,966.58 2,970.39 2,966.58 2,970.39 9,595.3K
10:02 2,969.73 2,969.73 2,969.01 2,969.26 18,147.2K
10:03 2,969.46 2,969.46 2,966.84 2,967.75 22,381.7K
10:04 2,969.12 2,969.17 2,968.01 2,968.01 5,503.1K
10:05 2,968.46 2,968.64 2,967.23 2,967.23 14,173.7K
10:06 2,964.01 2,964.01 2,960.92 2,960.92 20,103.4K
10:07 2,961.71 2,961.82 2,961.27 2,961.27 13,934.9K
10:08 2,962.13 2,962.13 2,961.60 2,961.79 16,793.9K
10:09 2,960.76 2,960.76 2,953.76 2,953.76 159,453.4K
10:10 2,951.95 2,954.51 2,951.95 2,954.51 24,579.1K
10:11 2,955.22 2,957.22 2,955.22 2,957.22 34,595.4K
10:12 2,957.15 2,957.30 2,956.53 2,957.30 15,158.8K
10:13 2,957.58 2,959.43 2,957.58 2,958.30 9,368.6K
10:14 2,958.26 2,958.42 2,958.26 2,958.30 6,445.3K
10:15 2,959.34 2,960.20 2,959.34 2,959.56 15,629.5K
10:16 2,960.14 2,960.14 2,958.03 2,958.37 18,314.3K
10:17 2,958.01 2,958.01 2,956.68 2,956.68 16,139.8K
10:18 2,956.42 2,956.42 2,955.05 2,955.05 10,653.7K
10:19 2,954.72 2,955.04 2,953.53 2,953.53 7,688.4K
10:20 2,953.35 2,953.35 2,952.84 2,952.84 14,804.7K
10:21 2,952.03 2,952.70 2,951.95 2,951.95 10,264.0K
10:22 2,952.20 2,952.20 2,950.63 2,950.63 19,085.0K
10:23 2,950.06 2,950.06 2,948.42 2,948.42 36,900.2K
10:24 2,947.68 2,947.68 2,946.77 2,946.77 27,791.3K
10:25 2,947.83 2,947.83 2,946.87 2,947.42 36,116.6K
10:26 2,948.93 2,949.35 2,948.55 2,949.22 8,615.0K
10:27 2,948.92 2,949.21 2,948.92 2,949.16 5,172.1K
10:28 2,949.12 2,951.16 2,949.12 2,949.95 7,537.2K
10:29 2,950.66 2,950.86 2,950.40 2,950.86 12,081.3K
10:30 2,950.32 2,950.32 2,948.92 2,948.92 14,516.1K
10:31 2,948.73 2,949.69 2,948.73 2,949.54 10,342.9K
10:32 2,949.19 2,949.91 2,949.19 2,949.91 12,187.0K
10:33 2,949.38 2,949.38 2,948.55 2,948.55 11,897.7K
10:34 2,947.92 2,948.31 2,947.49 2,947.49 13,438.5K
10:35 2,946.90 2,946.90 2,946.38 2,946.49 10,662.7K
10:36 2,945.77 2,945.77 2,944.24 2,944.24 38,841.1K
10:37 2,944.10 2,944.49 2,944.10 2,944.42 6,459.2K
10:38 2,944.50 2,944.50 2,942.94 2,942.94 47,101.8K
10:39 2,943.01 2,943.63 2,942.80 2,943.63 27,927.5K
10:40 2,942.41 2,942.41 2,940.66 2,940.78 20,904.7K
10:41 2,941.37 2,941.37 2,940.68 2,940.70 33,470.9K
10:42 2,940.34 2,940.34 2,939.99 2,940.34 22,498.2K
10:43 2,940.80 2,941.53 2,940.04 2,941.53 18,505.5K
10:44 2,941.68 2,942.86 2,941.68 2,942.86 7,882.9K
10:45 2,942.56 2,942.98 2,942.56 2,942.98 6,089.7K
10:46 2,942.81 2,944.09 2,942.81 2,944.09 11,237.4K
10:47 2,943.84 2,944.50 2,943.84 2,944.42 13,029.6K
10:48 2,944.65 2,945.02 2,944.53 2,944.53 18,870.4K
10:49 2,945.66 2,945.66 2,945.14 2,945.39 6,980.8K
10:50 2,945.56 2,945.72 2,944.79 2,944.79 5,652.6K
10:51 2,944.32 2,945.10 2,944.32 2,945.10 9,224.1K
10:52 2,944.57 2,945.38 2,944.57 2,944.63 3,443.4K
10:53 2,944.40 2,944.40 2,943.12 2,943.47 4,945.7K
10:54 2,943.27 2,943.27 2,943.11 2,943.20 11,279.3K
10:55 2,943.05 2,943.87 2,943.05 2,943.87 4,262.1K
10:56 2,943.63 2,943.63 2,942.05 2,942.05 18,523.5K
10:57 2,941.52 2,941.53 2,940.85 2,941.53 10,195.9K
10:58 2,942.16 2,942.16 2,941.01 2,941.01 8,440.1K
10:59 2,940.15 2,942.01 2,940.15 2,942.01 12,696.8K
11:00 2,942.11 2,942.11 2,941.15 2,941.15 7,991.4K
11:01 2,940.30 2,940.30 2,939.33 2,939.33 13,718.8K
11:02 2,940.27 2,940.51 2,939.76 2,940.45 12,199.9K
11:03 2,941.81 2,942.59 2,941.81 2,942.53 35,139.6K
11:04 2,942.50 2,942.63 2,942.23 2,942.44 11,204.1K
11:05 2,943.90 2,944.39 2,942.31 2,942.31 16,544.8K
11:06 2,942.57 2,943.28 2,942.57 2,943.21 4,059.7K
11:07 2,943.01 2,944.51 2,942.78 2,944.51 10,522.1K
11:08 2,944.98 2,945.06 2,944.95 2,945.06 2,476.8K
11:09 2,945.34 2,945.80 2,945.30 2,945.80 10,752.4K
11:10 2,945.74 2,946.08 2,945.70 2,945.70 2,548.9K
11:11 2,945.75 2,946.87 2,945.75 2,946.87 8,000.0K
11:12 2,947.30 2,947.46 2,947.11 2,947.46 6,461.7K
11:13 2,947.20 2,947.32 2,946.69 2,946.79 1,891.3K
11:14 2,947.43 2,949.14 2,947.43 2,949.14 8,207.5K
11:15 2,950.16 2,951.89 2,950.16 2,951.57 17,715.5K
11:16 2,951.36 2,953.16 2,951.36 2,953.16 9,650.0K
11:17 2,953.32 2,953.50 2,953.17 2,953.50 3,966.0K
11:18 2,953.24 2,953.24 2,950.91 2,950.91 5,247.9K
11:19 2,951.23 2,951.76 2,950.92 2,951.76 6,053.2K
11:20 2,951.18 2,951.97 2,951.09 2,951.97 18,875.6K
11:21 2,950.96 2,951.99 2,950.96 2,951.93 10,321.8K
11:22 2,952.25 2,952.42 2,950.41 2,950.41 8,049.6K
11:23 2,950.23 2,951.04 2,950.23 2,951.04 3,324.7K
11:24 2,950.57 2,950.89 2,950.48 2,950.89 11,629.6K
11:25 2,951.13 2,951.36 2,950.47 2,950.50 7,323.9K
11:26 2,949.53 2,949.59 2,948.89 2,948.98 6,613.8K
11:27 2,948.68 2,948.68 2,947.12 2,947.12 5,142.0K
11:28 2,947.47 2,947.47 2,947.14 2,947.14 2,801.4K
11:29 2,947.58 2,947.87 2,947.58 2,947.87 1,865.4K
11:30 2,947.83 2,948.75 2,947.83 2,948.75 9,001.7K
11:31 2,948.27 2,948.85 2,948.27 2,948.40 3,670.7K
11:32 2,947.52 2,948.96 2,947.52 2,948.11 2,778.3K
11:33 2,947.93 2,948.68 2,947.51 2,947.51 2,420.4K
11:34 2,947.79 2,948.30 2,947.79 2,948.28 1,994.6K
11:35 2,948.17 2,949.57 2,948.17 2,949.57 3,616.0K
11:36 2,949.22 2,949.82 2,949.11 2,949.11 1,291.2K
11:37 2,949.20 2,950.42 2,949.20 2,950.42 2,391.2K
11:38 2,948.80 2,949.51 2,948.80 2,949.51 8,090.1K
11:39 2,950.04 2,950.04 2,949.32 2,949.94 2,486.0K
11:40 2,949.73 2,950.70 2,949.73 2,950.55 2,572.1K
11:41 2,951.17 2,952.09 2,951.17 2,951.75 8,258.0K
11:42 2,951.10 2,951.40 2,950.94 2,950.94 4,390.8K
11:43 2,950.92 2,951.40 2,950.92 2,951.22 10,852.6K
11:44 2,951.20 2,951.20 2,950.39 2,950.39 1,491.7K
11:45 2,950.76 2,950.82 2,950.62 2,950.82 732.3K
11:46 2,951.11 2,951.40 2,950.95 2,950.95 1,000.1K
11:47 2,950.36 2,951.67 2,950.36 2,951.67 2,086.5K
11:48 2,951.42 2,952.15 2,951.42 2,952.15 1,815.7K
11:49 2,951.96 2,952.32 2,949.04 2,949.04 22,084.8K
11:50 2,949.58 2,950.22 2,949.58 2,949.76 8,270.2K
11:51 2,949.88 2,950.95 2,949.86 2,950.95 10,265.7K
11:52 2,950.24 2,950.24 2,949.36 2,949.87 9,740.0K
11:53 2,950.79 2,950.79 2,949.75 2,949.75 17,462.9K
11:54 2,949.51 2,949.82 2,949.33 2,949.33 8,138.6K
11:55 2,949.96 2,950.10 2,949.31 2,949.70 7,250.6K
11:56 2,949.04 2,949.25 2,948.25 2,948.25 11,085.3K
11:57 2,948.30 2,948.60 2,948.22 2,948.60 8,817.3K
11:58 2,948.79 2,949.48 2,948.79 2,949.48 5,987.3K
11:59 2,949.61 2,949.86 2,949.27 2,949.27 775.5K
12:00 2,949.93 2,950.42 2,949.19 2,950.42 7,526.8K
12:01 2,951.40 2,953.66 2,951.36 2,953.66 35,222.0K
12:02 2,954.56 2,955.73 2,954.42 2,955.73 13,837.7K
12:03 2,956.52 2,956.75 2,956.52 2,956.53 17,588.4K
12:04 2,956.97 2,958.00 2,956.97 2,957.07 34,408.6K
12:05 2,958.04 2,958.04 2,955.75 2,956.13 7,474.4K
12:06 2,956.63 2,957.55 2,956.03 2,956.85 22,155.4K
12:07 2,956.96 2,956.96 2,956.02 2,956.65 11,401.1K
12:08 2,957.08 2,957.28 2,956.74 2,957.28 4,783.7K
12:09 2,957.27 2,957.28 2,956.83 2,956.83 7,105.3K
12:10 2,957.23 2,957.31 2,956.44 2,956.88 3,102.3K
12:11 2,956.86 2,956.86 2,956.48 2,956.48 3,082.4K
12:12 2,956.74 2,964.67 2,956.74 2,964.67 164,100.8K
12:13 2,963.56 2,963.86 2,962.22 2,963.86 38,766.6K
12:14 2,963.79 2,963.87 2,962.66 2,963.87 54,394.9K
12:15 2,963.39 2,966.59 2,963.39 2,966.59 83,549.8K
12:16 2,968.17 2,969.37 2,968.17 2,969.37 143,058.9K
12:17 2,966.98 2,967.70 2,966.58 2,967.70 35,312.2K
12:18 2,967.82 2,968.88 2,967.82 2,968.86 38,114.3K
12:19 2,966.50 2,967.13 2,966.48 2,966.48 35,088.5K
12:20 2,967.09 2,967.72 2,966.73 2,967.51 38,768.0K
12:21 2,966.98 2,966.98 2,966.37 2,966.37 24,612.7K
12:22 2,966.14 2,966.33 2,965.56 2,966.33 24,078.5K
12:23 2,966.26 2,966.50 2,963.42 2,963.42 31,415.6K
12:24 2,964.00 2,964.00 2,960.57 2,960.57 37,778.9K
12:25 2,960.90 2,962.78 2,960.90 2,962.78 28,250.7K
12:26 2,962.39 2,962.39 2,961.28 2,961.28 18,130.3K
12:27 2,961.79 2,961.79 2,960.10 2,960.10 11,909.5K
12:28 2,960.42 2,960.42 2,959.92 2,960.41 7,367.0K
12:29 2,960.77 2,960.77 2,959.59 2,959.82 23,903.9K
12:30 2,960.66 2,960.66 2,959.93 2,960.49 21,334.6K
12:31 2,960.03 2,960.63 2,960.03 2,960.63 4,376.4K
12:32 2,961.28 2,962.01 2,961.28 2,962.01 4,918.5K
12:33 2,963.26 2,965.05 2,962.95 2,964.58 45,812.7K
12:34 2,963.40 2,963.58 2,961.73 2,961.73 20,065.7K
12:35 2,961.90 2,962.86 2,961.90 2,962.86 16,708.9K
12:36 2,963.59 2,963.59 2,962.87 2,963.12 18,567.2K
12:37 2,963.33 2,964.82 2,963.33 2,964.82 33,104.5K
12:38 2,965.24 2,965.24 2,963.83 2,963.97 33,292.9K
12:39 2,964.48 2,964.48 2,964.34 2,964.34 35,634.7K
12:40 2,964.08 2,964.08 2,963.53 2,964.02 16,248.9K
12:41 2,964.18 2,965.10 2,964.18 2,965.10 10,796.2K
12:42 2,965.42 2,967.17 2,965.42 2,966.86 62,312.6K
12:43 2,966.38 2,967.21 2,966.38 2,966.53 15,369.1K
12:44 2,966.83 2,967.13 2,966.83 2,966.96 7,652.0K
12:45 2,966.55 2,967.18 2,966.42 2,967.02 20,689.8K
12:46 2,967.12 2,968.50 2,966.95 2,968.50 13,259.4K
12:47 2,968.36 2,968.36 2,967.26 2,967.26 14,294.9K
12:48 2,967.60 2,967.60 2,967.37 2,967.37 24,393.3K
12:49 2,966.30 2,966.30 2,964.97 2,964.97 28,422.2K
12:50 2,966.07 2,966.32 2,966.07 2,966.24 26,368.5K
12:51 2,966.62 2,967.90 2,966.62 2,967.90 36,130.2K
12:52 2,967.93 2,968.66 2,967.93 2,968.66 45,521.8K
12:53 2,968.37 2,968.98 2,966.77 2,966.77 12,118.9K
12:54 2,966.83 2,967.05 2,966.49 2,966.92 19,861.5K
12:55 2,965.91 2,966.92 2,965.91 2,966.92 26,275.6K
12:56 2,967.36 2,967.36 2,966.22 2,966.22 29,920.6K
12:57 2,966.63 2,966.63 2,966.46 2,966.46 17,015.8K
12:58 2,966.39 2,966.72 2,966.32 2,966.72 17,354.3K
12:59 2,967.17 2,967.55 2,966.73 2,967.55 7,344.7K
13:00 2,967.15 2,967.15 2,962.45 2,962.45 11,418.7K
13:01 2,963.33 2,963.33 2,961.74 2,962.92 56,071.7K
13:02 2,962.59 2,963.81 2,962.59 2,963.49 25,593.2K
13:03 2,964.27 2,964.27 2,963.56 2,963.69 16,626.6K
13:04 2,963.44 2,963.44 2,961.47 2,962.46 9,288.2K
13:05 2,961.62 2,962.07 2,961.62 2,961.98 12,891.9K
13:06 2,963.84 2,963.84 2,962.45 2,962.55 17,742.2K
13:07 2,961.78 2,962.96 2,961.65 2,961.65 17,801.4K
13:08 2,962.07 2,963.33 2,962.07 2,963.33 13,827.4K
13:09 2,962.01 2,962.32 2,961.04 2,961.04 16,169.7K
13:10 2,960.63 2,960.63 2,959.82 2,960.27 19,578.0K
13:11 2,961.35 2,961.59 2,961.32 2,961.33 5,916.4K
13:12 2,961.20 2,961.20 2,959.31 2,959.31 7,432.2K
13:13 2,958.97 2,959.89 2,958.97 2,959.17 9,885.0K
13:14 2,960.08 2,960.13 2,959.65 2,959.83 6,156.1K
13:15 2,960.50 2,963.13 2,960.50 2,963.13 29,535.0K
13:16 2,962.53 2,962.53 2,962.05 2,962.21 11,389.1K
13:17 2,962.19 2,962.56 2,962.19 2,962.43 5,201.7K
13:18 2,962.17 2,962.68 2,962.12 2,962.68 2,279.6K
13:19 2,962.48 2,962.72 2,961.60 2,961.60 11,379.7K
13:20 2,961.12 2,961.12 2,960.65 2,960.92 20,313.3K
13:21 2,961.42 2,961.42 2,959.91 2,959.91 10,885.3K
13:22 2,960.33 2,960.49 2,959.78 2,959.79 7,263.6K
13:23 2,960.37 2,960.60 2,960.37 2,960.59 8,234.9K
13:24 2,960.78 2,961.09 2,960.52 2,960.64 6,654.0K
13:25 2,960.68 2,960.68 2,960.27 2,960.48 6,185.8K
13:26 2,961.45 2,961.79 2,960.85 2,961.79 5,176.9K
13:27 2,961.55 2,961.64 2,960.95 2,960.96 8,479.1K
13:28 2,962.13 2,962.41 2,962.10 2,962.41 16,466.7K
13:29 2,962.64 2,963.19 2,962.64 2,963.19 6,750.4K
13:30 2,963.09 2,963.09 2,962.56 2,962.77 20,158.2K
13:31 2,962.82 2,962.99 2,962.71 2,962.71 10,855.4K
13:32 2,962.68 2,964.22 2,962.49 2,964.22 5,322.3K
13:33 2,964.48 2,964.53 2,964.35 2,964.35 43,490.5K
13:34 2,965.23 2,965.23 2,964.37 2,964.37 37,060.1K
13:35 2,965.33 2,965.64 2,965.33 2,965.64 13,198.3K
13:36 2,965.29 2,965.29 2,964.37 2,964.37 7,799.8K
13:37 2,964.61 2,964.64 2,963.69 2,963.75 16,789.0K
13:38 2,962.25 2,963.65 2,962.25 2,963.65 7,395.8K
13:39 2,963.45 2,963.45 2,962.87 2,962.91 4,619.3K
13:40 2,963.76 2,964.18 2,963.76 2,964.18 6,552.5K
13:41 2,964.35 2,964.76 2,963.81 2,964.76 1,730.6K
13:42 2,964.36 2,965.50 2,964.34 2,965.50 4,052.8K
13:43 2,965.51 2,965.51 2,964.20 2,964.20 6,166.8K
13:44 2,964.24 2,964.36 2,963.82 2,964.36 13,296.0K
13:45 2,964.36 2,964.36 2,963.58 2,964.14 17,705.9K
13:46 2,963.89 2,964.28 2,963.82 2,964.28 5,165.7K
13:47 2,964.46 2,964.52 2,964.17 2,964.22 2,401.9K
13:48 2,963.69 2,964.74 2,963.69 2,964.74 5,026.1K
13:49 2,964.77 2,964.77 2,962.39 2,962.39 12,352.3K
13:50 2,962.49 2,962.82 2,962.49 2,962.82 3,796.3K
13:51 2,962.60 2,962.68 2,962.46 2,962.68 6,761.1K
13:52 2,962.78 2,962.78 2,962.23 2,962.66 5,266.7K
13:53 2,962.63 2,962.63 2,961.82 2,961.82 4,448.3K
13:54 2,961.87 2,962.53 2,961.87 2,962.42 8,896.0K
13:55 2,962.86 2,962.86 2,962.37 2,962.37 6,243.8K
13:56 2,961.85 2,963.41 2,961.85 2,962.92 11,870.7K
13:57 2,963.72 2,963.98 2,963.71 2,963.98 5,090.3K
13:58 2,964.35 2,964.35 2,963.35 2,963.48 4,102.9K
13:59 2,963.55 2,963.55 2,963.30 2,963.35 1,888.0K
14:00 2,963.30 2,964.08 2,963.30 2,963.76 1,847.1K
14:01 2,963.49 2,963.49 2,962.92 2,962.92 3,482.2K
14:02 2,963.18 2,963.31 2,963.07 2,963.09 2,986.7K
14:03 2,962.37 2,962.41 2,961.83 2,962.41 3,850.6K
14:04 2,962.43 2,963.01 2,961.53 2,962.23 3,965.5K
14:05 2,961.86 2,962.21 2,961.76 2,961.76 1,117.6K
14:06 2,962.46 2,962.91 2,962.46 2,962.90 7,377.1K
14:07 2,962.70 2,962.70 2,961.88 2,962.49 19,892.4K
14:08 2,963.07 2,963.36 2,963.07 2,963.13 6,351.2K
14:09 2,963.22 2,963.22 2,962.64 2,962.80 2,894.8K
14:10 2,963.32 2,963.47 2,963.08 2,963.08 3,831.5K
14:11 2,963.38 2,963.83 2,962.97 2,963.83 6,111.0K
14:12 2,961.84 2,962.74 2,961.84 2,962.03 15,595.0K
14:13 2,962.36 2,963.13 2,962.36 2,963.13 20,080.6K
14:14 2,962.97 2,962.97 2,962.79 2,962.79 8,907.0K
14:15 2,962.18 2,962.18 2,960.77 2,960.77 25,579.4K
14:16 2,961.55 2,962.04 2,961.38 2,961.88 6,728.3K
14:17 2,961.38 2,961.38 2,959.65 2,959.65 2,727.2K
14:18 2,959.61 2,959.61 2,958.17 2,958.60 9,079.2K
14:19 2,958.61 2,958.83 2,958.35 2,958.35 6,054.9K
14:20 2,959.24 2,959.62 2,956.89 2,956.89 7,195.3K
14:21 2,956.93 2,956.93 2,955.59 2,955.78 19,150.9K
14:22 2,956.73 2,958.91 2,956.73 2,958.91 3,972.9K
14:23 2,959.11 2,959.11 2,957.95 2,958.01 31,061.3K
14:24 2,958.51 2,958.51 2,958.07 2,958.17 3,231.4K
14:25 2,957.87 2,958.74 2,957.87 2,958.31 12,489.0K
14:26 2,958.31 2,958.37 2,957.50 2,957.50 2,230.9K
14:27 2,957.36 2,957.71 2,957.26 2,957.60 1,510.5K
14:28 2,957.60 2,957.69 2,957.00 2,957.02 1,960.2K
14:29 2,956.82 2,956.82 2,955.97 2,956.28 1,049.8K
14:30 2,956.21 2,956.83 2,956.21 2,956.83 5,524.8K
14:31 2,956.60 2,957.40 2,956.60 2,957.40 4,276.8K
14:32 2,956.83 2,956.83 2,956.55 2,956.58 2,292.6K
14:33 2,956.35 2,956.35 2,955.50 2,955.70 15,742.0K
14:34 2,956.08 2,956.71 2,956.08 2,956.51 4,188.1K
14:35 2,956.48 2,956.48 2,956.30 2,956.46 2,206.9K
14:36 2,956.06 2,956.06 2,955.07 2,955.07 3,772.9K
14:37 2,954.08 2,954.40 2,953.39 2,953.51 15,822.3K
14:38 2,952.85 2,953.15 2,952.85 2,953.11 1,350.8K
14:39 2,953.19 2,954.83 2,953.19 2,954.83 2,393.3K
14:40 2,954.74 2,955.02 2,954.29 2,954.29 5,422.9K
14:41 2,953.84 2,954.15 2,953.54 2,953.54 20,126.3K
14:42 2,954.14 2,954.89 2,954.14 2,954.65 4,898.5K
14:43 2,954.92 2,955.11 2,954.69 2,954.76 2,541.6K
14:44 2,954.87 2,954.87 2,954.33 2,954.33 4,717.6K
14:45 2,954.40 2,954.91 2,954.17 2,954.91 3,939.6K
14:46 2,954.81 2,955.28 2,954.81 2,955.28 1,844.5K
14:47 2,955.00 2,955.40 2,955.00 2,955.40 1,099.6K
14:48 2,955.53 2,955.93 2,955.53 2,955.93 3,118.9K
14:49 2,955.93 2,955.93 2,955.54 2,955.54 2,994.9K
14:50 2,955.73 2,955.73 2,955.31 2,955.31 2,917.7K
14:51 2,955.68 2,956.18 2,955.68 2,956.18 2,482.6K
14:52 2,956.28 2,956.29 2,956.17 2,956.17 1,067.9K
14:53 2,956.13 2,956.24 2,956.00 2,956.00 6,771.9K
14:54 2,955.88 2,955.90 2,954.97 2,954.97 14,184.1K
14:55 2,955.05 2,955.85 2,955.05 2,955.72 16,702.8K
14:56 2,954.96 2,955.04 2,954.83 2,954.83 2,458.4K
14:57 2,954.81 2,954.81 2,954.27 2,954.27 5,927.7K
14:58 2,953.73 2,953.78 2,953.20 2,953.78 11,066.2K
14:59 2,953.96 2,954.68 2,953.96 2,954.68 2,563.9K
15:00 2,954.48 2,954.48 2,952.91 2,952.91 8,412.6K
15:01 2,952.62 2,953.09 2,952.06 2,952.06 10,753.6K
15:02 2,952.45 2,952.67 2,952.21 2,952.21 7,237.1K
15:03 2,951.94 2,951.96 2,951.58 2,951.58 10,707.8K
15:04 2,951.66 2,951.77 2,951.40 2,951.40 2,511.1K
15:05 2,951.71 2,952.37 2,951.71 2,952.37 2,303.3K
15:06 2,952.41 2,952.53 2,952.41 2,952.53 4,215.5K
15:07 2,952.53 2,952.53 2,952.33 2,952.33 1,833.1K
15:08 2,953.22 2,953.22 2,953.05 2,953.05 4,584.9K
15:09 2,953.22 2,953.70 2,953.22 2,953.26 2,457.2K
15:10 2,953.52 2,954.38 2,953.52 2,954.38 1,259.1K
15:11 2,954.32 2,954.32 2,953.41 2,953.96 4,484.4K
15:12 2,954.26 2,954.52 2,953.48 2,953.48 4,269.5K
15:13 2,953.69 2,954.94 2,953.69 2,954.94 28,407.7K
15:14 2,955.17 2,955.47 2,955.17 2,955.47 2,293.6K
15:15 2,955.59 2,955.67 2,955.50 2,955.50 2,185.0K
15:16 2,955.56 2,955.86 2,955.13 2,955.86 7,105.6K
15:17 2,955.85 2,956.00 2,955.09 2,955.09 7,358.3K
15:18 2,955.35 2,955.45 2,954.61 2,954.61 4,830.1K
15:19 2,954.86 2,954.86 2,953.76 2,953.88 3,624.6K
15:20 2,954.63 2,954.74 2,954.55 2,954.72 2,088.6K
15:21 2,954.45 2,954.69 2,954.26 2,954.69 1,668.0K
15:22 2,954.54 2,954.66 2,954.50 2,954.66 3,305.6K
15:23 2,955.02 2,955.12 2,954.94 2,955.10 2,645.7K
15:24 2,954.93 2,954.93 2,954.63 2,954.72 12,122.0K
15:25 2,955.63 2,956.84 2,955.63 2,956.54 7,184.5K
15:26 2,956.91 2,957.05 2,956.82 2,957.05 5,727.1K
15:27 2,956.89 2,956.89 2,956.34 2,956.71 5,420.2K
15:28 2,958.02 2,958.02 2,957.15 2,957.62 6,011.7K
15:29 2,957.76 2,958.65 2,957.64 2,958.65 9,630.7K
15:30 2,959.05 2,960.18 2,959.05 2,959.61 17,052.6K
15:31 2,959.45 2,959.45 2,958.52 2,958.52 3,413.5K
15:32 2,958.98 2,959.53 2,958.98 2,959.40 2,855.1K
15:33 2,959.17 2,959.17 2,958.84 2,958.88 1,633.7K
15:34 2,959.07 2,959.54 2,959.07 2,959.54 7,479.4K
15:35 2,959.85 2,961.56 2,959.85 2,961.01 34,118.3K
15:36 2,960.69 2,960.69 2,959.65 2,959.65 2,932.1K
15:37 2,960.01 2,961.02 2,960.01 2,961.02 15,858.1K
15:38 2,961.20 2,961.20 2,959.21 2,959.21 23,666.3K
15:39 2,959.13 2,961.49 2,959.13 2,961.49 4,829.1K
15:40 2,961.64 2,961.64 2,961.33 2,961.47 3,385.0K
15:41 2,961.78 2,962.07 2,961.78 2,962.07 2,188.0K
15:42 2,962.69 2,962.98 2,962.56 2,962.62 6,797.1K
15:43 2,962.83 2,962.83 2,962.32 2,962.42 1,606.6K
15:44 2,962.93 2,963.53 2,962.93 2,963.53 2,666.7K
15:45 2,964.05 2,964.05 2,962.95 2,962.95 5,337.8K
15:46 2,962.98 2,963.44 2,962.98 2,963.42 3,055.1K
15:47 2,963.25 2,963.25 2,963.12 2,963.24 4,959.0K
15:48 2,963.32 2,963.43 2,963.25 2,963.39 9,086.4K
15:49 2,963.42 2,963.94 2,963.33 2,963.44 4,450.5K
15:50 2,963.16 2,964.51 2,963.16 2,964.51 5,677.3K
15:51 2,964.87 2,965.52 2,964.87 2,965.52 1,089.4K
15:52 2,964.80 2,966.81 2,964.80 2,966.81 14,398.5K
15:53 2,965.98 2,966.53 2,965.98 2,966.53 3,902.6K
15:54 2,967.34 2,968.81 2,967.19 2,968.81 10,511.7K
15:55 2,969.25 2,971.08 2,969.25 2,970.46 24,643.8K
15:56 2,970.59 2,970.75 2,970.29 2,970.40 9,153.2K
15:57 2,970.72 2,970.74 2,970.38 2,970.74 4,549.4K
15:58 2,970.82 2,972.10 2,970.62 2,972.10 10,713.3K
15:59 2,974.50 2,974.50 2,973.27 2,973.27 19,274.1K
16:00 2,973.65 2,973.65 2,972.25 2,972.25 5,975.8K
16:01 2,971.98 2,972.83 2,971.76 2,972.83 11,345.7K
16:02 2,972.69 2,974.97 2,972.69 2,974.97 33,584.3K
16:03 2,976.18 2,977.91 2,976.18 2,977.51 32,336.4K
16:04 2,977.97 2,979.50 2,977.97 2,979.50 14,745.2K
16:05 2,979.66 2,982.83 2,979.66 2,982.83 47,407.3K
16:06 2,983.06 2,987.73 2,983.06 2,987.73 55,867.6K
16:07 2,987.06 2,987.06 2,986.02 2,986.19 36,519.7K
16:08 2,985.55 2,986.10 2,985.55 2,985.84 20,300.6K
16:09 2,986.25 2,986.25 2,985.08 2,985.08 10,390.6K
16:10 2,985.06 2,985.22 2,983.84 2,983.84 16,281.1K
16:11 2,983.80 2,983.80 2,981.08 2,981.08 17,804.5K
16:12 2,980.23 2,980.48 2,979.81 2,980.48 24,836.6K
16:13 2,980.95 2,981.85 2,980.95 2,981.85 6,635.8K
16:14 2,981.97 2,981.97 2,980.70 2,980.70 5,988.5K
16:15 2,980.83 2,980.83 2,979.75 2,980.37 14,546.2K
16:16 2,980.09 2,980.09 2,978.56 2,978.91 7,657.2K
16:17 2,978.94 2,979.32 2,978.79 2,978.79 1,583.4K
16:18 2,978.74 2,978.88 2,978.21 2,978.21 2,046.8K
16:19 2,978.07 2,978.07 2,976.71 2,976.71 8,668.7K
16:20 2,976.26 2,976.27 2,975.19 2,976.27 8,217.6K
16:21 2,976.64 2,976.81 2,976.20 2,976.20 2,399.1K
16:22 2,976.12 2,976.83 2,976.12 2,976.19 4,072.3K
16:23 2,976.35 2,976.43 2,975.94 2,975.94 5,654.1K
16:24 2,976.47 2,976.50 2,976.15 2,976.16 2,700.6K
16:25 2,975.98 2,975.98 2,974.31 2,974.31 11,062.9K
16:26 2,973.59 2,973.59 2,972.00 2,972.00 4,967.7K
16:27 2,971.36 2,971.86 2,971.11 2,971.11 7,012.1K
16:28 2,970.83 2,971.04 2,969.40 2,969.40 7,841.8K
16:29 2,970.19 2,971.99 2,970.19 2,971.99 7,783.4K
16:30 2,971.88 2,973.41 2,971.88 2,973.41 5,574.6K
16:31 2,973.77 2,976.39 2,973.77 2,976.39 21,355.0K
16:32 2,976.29 2,976.56 2,976.16 2,976.56 7,424.5K
16:33 2,976.79 2,976.79 2,975.96 2,975.96 3,349.3K
16:34 2,974.99 2,975.80 2,974.71 2,975.80 4,649.2K
16:35 2,974.83 2,975.06 2,973.87 2,973.87 1,457.5K
16:36 2,974.21 2,974.21 2,973.01 2,973.01 5,028.2K
16:37 2,972.57 2,974.37 2,972.57 2,974.37 4,032.8K
16:38 2,974.28 2,974.48 2,974.14 2,974.28 1,653.2K
16:39 2,974.24 2,974.85 2,973.31 2,973.54 3,426.1K
16:40 2,974.08 2,974.08 2,973.53 2,973.53 4,372.7K
16:41 2,973.55 2,974.15 2,973.55 2,974.15 4,194.2K
16:42 2,973.96 2,974.80 2,973.96 2,974.27 3,613.5K
16:43 2,974.42 2,974.42 2,973.82 2,973.82 1,554.8K
16:44 2,973.68 2,973.68 2,973.16 2,973.46 3,409.8K
16:45 2,974.18 2,974.76 2,974.18 2,974.67 5,573.0K
16:46 2,974.79 2,976.58 2,974.79 2,976.10 4,406.5K
16:47 2,975.89 2,975.89 2,975.04 2,975.04 7,970.3K
16:48 2,975.73 2,976.82 2,975.73 2,976.82 1,719.8K
16:49 2,976.55 2,976.55 2,976.32 2,976.48 1,785.7K
16:50 2,976.76 2,976.76 2,975.14 2,975.54 1,942.3K
16:51 2,974.96 2,974.99 2,973.36 2,973.36 4,189.4K
16:52 2,972.33 2,974.02 2,972.33 2,973.92 7,910.1K
16:53 2,974.08 2,974.08 2,973.45 2,973.45 1,678.5K
16:54 2,973.63 2,973.63 2,973.05 2,973.50 4,610.7K
16:55 2,973.33 2,973.51 2,973.33 2,973.49 899.6K
16:56 2,973.52 2,973.85 2,973.52 2,973.68 1,074.8K
16:57 2,973.68 2,973.68 2,972.78 2,973.09 4,881.2K
16:58 2,973.18 2,974.15 2,973.18 2,973.34 4,434.4K
16:59 2,973.69 2,973.69 2,973.20 2,973.37 1,708.5K
17:00 2,973.69 2,973.75 2,973.23 2,973.23 3,340.1K
17:01 2,972.87 2,972.93 2,971.30 2,971.30 1,497.1K
17:02 2,971.52 2,971.52 2,971.23 2,971.24 1,534.1K
17:03 2,971.17 2,972.48 2,971.17 2,972.48 5,838.4K
17:04 2,972.70 2,972.88 2,972.59 2,972.87 5,244.7K
17:05 2,971.49 2,971.68 2,970.89 2,971.68 4,142.8K
17:06 2,972.06 2,972.23 2,971.22 2,971.31 661.0K
17:07 2,971.15 2,971.15 2,970.44 2,971.01 5,399.1K
17:08 2,970.67 2,972.01 2,970.67 2,972.01 5,860.8K
17:09 2,971.32 2,972.27 2,971.32 2,972.27 4,659.0K
17:10 2,972.91 2,973.46 2,972.91 2,973.46 5,404.4K
17:11 2,973.72 2,974.16 2,973.72 2,974.16 2,008.5K
17:12 2,974.11 2,974.11 2,973.62 2,974.09 1,460.1K
17:13 2,973.78 2,973.85 2,973.62 2,973.62 2,336.8K
17:14 2,973.80 2,973.80 2,973.04 2,973.39 3,673.1K
17:15 2,973.31 2,974.14 2,973.30 2,974.14 1,689.8K
17:16 2,974.24 2,974.47 2,973.55 2,974.47 8,012.0K
17:17 2,974.33 2,974.75 2,974.33 2,974.75 3,121.1K
17:18 2,974.89 2,975.24 2,974.89 2,975.24 2,387.2K
17:19 2,974.11 2,974.27 2,973.30 2,974.27 10,708.1K
17:20 2,974.34 2,974.71 2,974.34 2,974.53 876.2K
17:21 2,974.51 2,974.63 2,973.82 2,974.25 7,581.9K
17:22 2,973.96 2,973.97 2,973.53 2,973.53 4,791.7K
17:23 2,973.69 2,973.69 2,971.47 2,971.68 47,521.8K
17:24 2,971.60 2,972.39 2,971.60 2,972.39 6,767.9K
17:25 2,972.12 2,972.36 2,972.12 2,972.36 3,165.4K
17:26 2,971.47 2,971.96 2,971.33 2,971.33 4,814.4K
17:27 2,971.10 2,971.35 2,970.93 2,971.35 1,764.5K
17:28 2,971.02 2,971.09 2,970.92 2,971.06 982.7K
17:29 2,970.64 2,970.87 2,970.51 2,970.87 7,292.2K
17:30 2,970.47 2,970.77 2,969.13 2,969.13 2,455.3K
17:31 2,968.55 2,968.55 2,966.93 2,966.93 11,840.1K
17:32 2,968.26 2,968.73 2,967.92 2,967.92 1,873.7K
17:33 2,968.67 2,968.67 2,968.03 2,968.26 10,588.2K
17:34 2,969.64 2,969.64 2,969.11 2,969.11 3,820.4K
17:35 2,967.72 2,968.08 2,967.56 2,967.94 11,051.9K
17:36 2,968.09 2,968.15 2,967.68 2,967.68 5,167.6K
17:37 2,969.93 2,971.98 2,969.93 2,971.68 8,759.8K
17:38 2,972.15 2,972.35 2,972.09 2,972.13 4,142.3K
17:39 2,972.13 2,972.30 2,972.13 2,972.27 1,538.8K
17:40 2,971.32 2,971.42 2,970.86 2,970.86 2,274.5K
17:41 2,971.81 2,971.81 2,971.17 2,971.17 1,159.3K
17:42 2,970.25 2,970.42 2,969.97 2,969.97 3,041.7K
17:43 2,969.97 2,970.96 2,969.50 2,970.41 4,681.3K
17:44 2,970.74 2,970.74 2,970.01 2,970.01 1,282.0K
17:45 2,970.04 2,970.72 2,970.04 2,970.36 3,118.4K
17:46 2,970.61 2,971.47 2,970.61 2,971.24 712.1K
17:47 2,971.18 2,971.18 2,970.94 2,970.94 967.4K
17:48 2,970.82 2,971.31 2,970.82 2,971.01 1,567.1K
17:49 2,971.17 2,971.17 2,970.61 2,970.69 980.3K
17:50 2,970.53 2,970.53 2,968.94 2,969.07 11,497.5K
17:51 2,969.51 2,969.51 2,968.90 2,968.90 5,099.6K
17:52 2,968.79 2,969.23 2,967.74 2,967.74 7,343.8K
17:53 2,968.78 2,969.00 2,968.50 2,968.73 5,128.8K
17:54 2,968.58 2,969.09 2,968.43 2,969.09 6,000.9K
17:55 2,968.22 2,968.63 2,967.70 2,967.70 5,876.0K
17:56 2,967.70 2,967.87 2,967.70 2,967.87 2,225.9K
17:57 2,968.10 2,968.10 2,967.48 2,968.02 8,395.8K
17:58 2,967.67 2,967.67 2,967.03 2,967.03 3,053.1K
17:59 2,966.91 2,967.26 2,966.91 2,967.26 1,327.7K
18:00 2,966.87 2,966.87 2,966.20 2,966.20 7,488.7K
18:01 2,966.40 2,967.59 2,966.40 2,967.59 1,217.7K
18:02 2,967.76 2,967.76 2,967.51 2,967.51 1,325.3K
18:03 2,967.95 2,968.15 2,967.73 2,968.15 3,077.7K
18:04 2,967.90 2,967.90 2,967.32 2,967.32 37,418.8K
18:05 2,967.75 2,968.14 2,967.34 2,967.34 6,459.7K
18:06 2,967.49 2,967.50 2,967.41 2,967.41 1,741.1K
18:07 2,967.32 2,967.44 2,967.03 2,967.44 1,129.9K
18:08 2,967.17 2,967.17 2,966.00 2,966.00 8,499.6K
18:09 2,965.42 2,965.60 2,963.76 2,963.76 6,337.3K
18:10 2,963.93 2,963.93 2,963.09 2,963.09 6,336.6K
18:11 2,963.25 2,963.25 2,963.04 2,963.25 10,261.9K
18:12 2,963.43 2,963.43 2,962.77 2,962.77 11,891.6K
18:13 2,962.70 2,963.02 2,962.47 2,962.47 6,872.3K
18:14 2,962.47 2,963.28 2,962.47 2,963.28 3,780.7K
18:15 2,963.33 2,963.47 2,963.12 2,963.47 946.0K
18:16 2,962.97 2,963.54 2,962.97 2,963.54 4,069.0K
18:17 2,963.51 2,965.18 2,963.51 2,965.18 4,250.5K
18:18 2,965.80 2,965.84 2,965.80 2,965.80 1,817.1K
18:19 2,966.04 2,967.11 2,966.04 2,967.11 3,185.2K
18:20 2,967.20 2,967.20 2,966.69 2,966.69 1,037.5K
18:21 2,966.22 2,966.62 2,966.22 2,966.49 2,470.4K
18:22 2,966.76 2,966.76 2,966.19 2,966.52 7,242.1K
18:23 2,966.27 2,966.27 2,965.30 2,965.39 3,775.3K
18:24 2,965.76 2,965.76 2,965.25 2,965.36 1,481.4K
18:25 2,965.67 2,965.67 2,965.22 2,965.55 2,666.7K
18:26 2,965.18 2,965.18 2,964.54 2,964.54 25,515.9K
18:27 2,963.68 2,963.68 2,960.92 2,960.92 16,792.9K
18:28 2,960.18 2,960.18 2,959.50 2,959.50 11,889.4K
18:29 2,959.65 2,961.80 2,959.65 2,961.80 7,823.1K
18:30 2,961.25 2,961.31 2,960.99 2,961.28 6,449.6K
18:31 2,960.01 2,960.03 2,959.85 2,960.03 7,571.4K
18:32 2,961.24 2,961.37 2,960.68 2,961.37 4,465.8K
18:33 2,961.16 2,961.27 2,960.48 2,961.27 16,470.9K
18:34 2,960.98 2,961.73 2,960.98 2,961.42 9,283.3K
18:35 2,961.20 2,961.20 2,960.47 2,960.47 7,170.5K
18:36 2,960.51 2,960.51 2,959.70 2,959.70 17,669.6K
18:37 2,959.78 2,959.78 2,958.25 2,958.25 36,920.3K
18:38 2,958.84 2,959.20 2,958.52 2,958.52 10,194.7K
18:39 2,959.52 2,960.72 2,959.52 2,960.72 10,641.4K
18:40 2,960.58 2,960.58 2,960.58 2,960.58 2,043.6K
18:51 2,960.58 2,960.58 2,960.58 2,960.58 18,569.0K
23:49 2,960.58 2,960.58 2,960.58 2,960.58 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible