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 2,963.75 2,965.86 2,963.75 2,964.14 30,451.2K
10:01 2,963.70 2,965.58 2,962.50 2,965.58 25,127.9K
10:02 2,966.83 2,966.85 2,966.19 2,966.85 15,581.5K
10:03 2,966.78 2,971.81 2,966.40 2,971.81 35,484.5K
10:04 2,972.83 2,973.95 2,972.39 2,972.99 45,532.9K
10:05 2,974.32 2,976.79 2,974.32 2,976.67 40,174.1K
10:06 2,977.33 2,977.33 2,975.01 2,975.01 23,051.2K
10:07 2,973.76 2,973.98 2,972.04 2,973.98 36,405.2K
10:08 2,973.14 2,973.14 2,969.82 2,970.06 15,326.3K
10:09 2,970.69 2,970.69 2,967.79 2,968.07 19,207.9K
10:10 2,967.97 2,967.97 2,966.95 2,966.95 9,497.3K
10:11 2,967.80 2,968.84 2,967.80 2,968.84 9,502.6K
10:12 2,969.05 2,969.05 2,967.06 2,967.09 9,732.7K
10:13 2,967.34 2,968.45 2,967.34 2,968.04 3,240.7K
10:14 2,968.82 2,968.82 2,967.30 2,967.30 3,950.2K
10:15 2,967.76 2,968.13 2,966.89 2,967.71 8,485.0K
10:16 2,967.67 2,967.67 2,966.85 2,966.85 6,791.7K
10:17 2,965.61 2,965.61 2,963.52 2,963.78 24,357.2K
10:18 2,963.87 2,964.16 2,963.73 2,964.16 4,921.0K
10:19 2,964.38 2,964.72 2,963.96 2,964.72 11,014.4K
10:20 2,964.90 2,965.03 2,963.56 2,963.56 16,081.2K
10:21 2,963.20 2,963.26 2,963.09 2,963.26 4,567.7K
10:22 2,963.67 2,963.67 2,962.19 2,962.19 8,372.6K
10:23 2,963.12 2,963.12 2,962.62 2,962.73 7,118.7K
10:24 2,962.39 2,962.39 2,961.97 2,961.97 10,586.2K
10:25 2,961.40 2,961.40 2,959.94 2,959.94 17,548.1K
10:26 2,961.05 2,964.45 2,961.05 2,964.39 33,897.3K
10:27 2,965.32 2,965.34 2,964.75 2,965.34 38,986.1K
10:28 2,965.09 2,966.35 2,965.09 2,966.35 14,387.3K
10:29 2,967.45 2,967.45 2,966.87 2,967.10 8,153.5K
10:30 2,967.07 2,967.07 2,965.75 2,965.97 11,077.2K
10:31 2,965.64 2,965.64 2,965.28 2,965.45 1,774.8K
10:32 2,966.18 2,968.12 2,966.18 2,967.87 27,362.5K
10:33 2,968.08 2,968.54 2,968.08 2,968.38 10,364.1K
10:34 2,968.38 2,969.31 2,968.13 2,969.31 11,048.5K
10:35 2,968.67 2,969.40 2,968.67 2,969.40 28,818.5K
10:36 2,968.71 2,969.49 2,968.71 2,969.17 7,016.2K
10:37 2,969.65 2,970.30 2,969.65 2,970.30 9,291.9K
10:38 2,970.70 2,972.25 2,970.70 2,972.25 15,134.1K
10:39 2,972.47 2,972.82 2,971.57 2,972.82 26,684.5K
10:40 2,972.52 2,972.78 2,972.38 2,972.38 26,801.3K
10:41 2,972.70 2,972.70 2,971.97 2,972.49 8,924.7K
10:42 2,971.28 2,971.33 2,970.39 2,970.39 4,325.4K
10:43 2,971.88 2,972.04 2,970.56 2,970.56 8,667.8K
10:44 2,971.12 2,971.28 2,970.69 2,970.74 13,996.5K
10:45 2,971.23 2,971.23 2,970.39 2,970.49 13,554.7K
10:46 2,970.90 2,970.94 2,970.24 2,970.94 2,248.4K
10:47 2,970.75 2,970.75 2,969.26 2,969.26 20,444.7K
10:48 2,969.38 2,969.94 2,969.38 2,969.59 1,848.0K
10:49 2,969.58 2,970.56 2,969.58 2,970.36 2,772.1K
10:50 2,969.94 2,970.03 2,969.47 2,970.03 5,483.6K
10:51 2,969.91 2,969.91 2,969.23 2,969.23 2,339.3K
10:52 2,970.09 2,971.15 2,970.09 2,971.15 4,216.8K
10:53 2,971.29 2,971.44 2,971.19 2,971.19 1,893.0K
10:54 2,971.42 2,971.42 2,970.70 2,970.70 3,152.7K
10:55 2,970.67 2,970.96 2,970.65 2,970.96 5,003.3K
10:56 2,970.49 2,970.61 2,969.99 2,970.52 9,319.4K
10:57 2,970.24 2,970.24 2,969.57 2,969.57 11,277.5K
10:58 2,971.02 2,971.40 2,971.02 2,971.21 6,645.2K
10:59 2,971.40 2,971.40 2,970.79 2,970.79 2,646.7K
11:00 2,970.96 2,971.03 2,970.79 2,970.86 6,589.8K
11:01 2,971.21 2,971.21 2,970.25 2,970.32 27,690.2K
11:02 2,970.26 2,970.84 2,970.26 2,970.70 5,711.9K
11:03 2,970.86 2,972.09 2,970.43 2,972.09 10,637.5K
11:04 2,972.04 2,972.04 2,971.27 2,971.27 9,670.8K
11:05 2,971.36 2,972.00 2,971.16 2,972.00 38,240.6K
11:06 2,971.83 2,971.83 2,971.46 2,971.49 8,280.3K
11:07 2,971.48 2,971.96 2,971.48 2,971.93 3,007.2K
11:08 2,971.88 2,973.29 2,971.88 2,973.29 5,099.7K
11:09 2,973.81 2,975.40 2,973.81 2,975.40 24,377.0K
11:10 2,975.42 2,976.41 2,975.42 2,976.41 8,012.8K
11:11 2,976.04 2,976.04 2,975.33 2,975.90 8,092.5K
11:12 2,976.59 2,976.90 2,976.51 2,976.69 8,453.5K
11:13 2,976.62 2,977.10 2,976.62 2,977.10 4,225.3K
11:14 2,976.66 2,977.90 2,976.66 2,977.90 9,863.5K
11:15 2,978.50 2,978.50 2,977.47 2,977.94 8,002.6K
11:16 2,977.11 2,977.30 2,976.52 2,976.52 11,157.4K
11:17 2,975.89 2,975.95 2,975.54 2,975.95 6,516.4K
11:18 2,975.96 2,975.96 2,975.12 2,975.12 6,485.5K
11:19 2,974.55 2,974.93 2,974.55 2,974.93 3,609.7K
11:20 2,974.60 2,975.28 2,974.60 2,975.28 2,977.0K
11:21 2,975.29 2,975.29 2,975.10 2,975.10 2,163.4K
11:22 2,974.18 2,974.74 2,974.18 2,974.67 5,352.4K
11:23 2,974.49 2,974.63 2,974.32 2,974.32 6,561.5K
11:24 2,975.01 2,975.85 2,975.01 2,975.48 6,527.6K
11:25 2,975.06 2,975.42 2,974.98 2,974.98 9,407.9K
11:26 2,974.93 2,975.01 2,974.44 2,974.44 4,263.9K
11:27 2,974.89 2,976.03 2,974.89 2,975.70 5,535.4K
11:28 2,976.01 2,977.07 2,976.01 2,977.07 10,147.3K
11:29 2,976.88 2,976.95 2,976.14 2,976.14 1,891.9K
11:30 2,976.74 2,977.11 2,976.22 2,976.22 15,938.6K
11:31 2,976.73 2,977.66 2,976.73 2,977.66 10,621.4K
11:32 2,977.50 2,977.94 2,977.31 2,977.94 8,916.8K
11:33 2,978.02 2,978.08 2,977.21 2,977.21 15,654.7K
11:34 2,976.85 2,977.23 2,976.55 2,976.55 5,848.2K
11:35 2,976.41 2,977.10 2,976.41 2,976.47 4,470.3K
11:36 2,976.44 2,977.03 2,976.44 2,976.77 3,882.4K
11:37 2,976.21 2,976.34 2,975.62 2,976.06 10,083.9K
11:38 2,975.28 2,975.51 2,974.54 2,975.51 19,472.4K
11:39 2,975.73 2,976.33 2,975.66 2,976.33 2,952.5K
11:40 2,976.89 2,977.19 2,976.31 2,977.19 3,174.4K
11:41 2,976.54 2,976.65 2,976.12 2,976.12 2,948.4K
11:42 2,975.73 2,976.54 2,975.73 2,976.27 8,173.5K
11:43 2,975.85 2,975.85 2,975.64 2,975.74 2,217.7K
11:44 2,975.41 2,975.87 2,975.41 2,975.87 1,943.1K
11:45 2,976.11 2,976.11 2,975.41 2,975.63 1,679.0K
11:46 2,975.34 2,975.75 2,975.15 2,975.75 4,377.1K
11:47 2,975.43 2,975.43 2,974.64 2,974.64 4,411.2K
11:48 2,974.43 2,974.96 2,974.09 2,974.96 2,579.6K
11:49 2,974.71 2,975.08 2,974.51 2,974.81 3,870.5K
11:50 2,974.30 2,974.70 2,974.27 2,974.70 7,215.8K
11:51 2,974.70 2,975.50 2,974.70 2,975.50 29,891.2K
11:52 2,975.76 2,975.82 2,975.76 2,975.78 16,009.5K
11:53 2,975.99 2,976.12 2,975.99 2,976.12 12,839.4K
11:54 2,976.05 2,977.02 2,976.05 2,976.79 2,996.4K
11:55 2,977.14 2,977.14 2,976.89 2,977.02 8,435.6K
11:56 2,977.34 2,977.84 2,976.87 2,976.87 18,494.2K
11:57 2,976.63 2,976.63 2,975.79 2,976.39 4,376.6K
11:58 2,976.35 2,976.35 2,974.29 2,974.29 2,910.5K
11:59 2,972.87 2,973.11 2,972.62 2,973.11 11,220.0K
12:00 2,973.48 2,973.48 2,973.17 2,973.18 4,455.2K
12:01 2,973.12 2,973.12 2,972.66 2,972.66 3,271.2K
12:02 2,972.43 2,973.20 2,972.43 2,973.20 6,066.3K
12:03 2,973.58 2,973.58 2,973.20 2,973.20 4,064.9K
12:04 2,973.31 2,973.33 2,973.12 2,973.12 6,668.9K
12:05 2,972.36 2,974.62 2,972.36 2,974.62 15,981.1K
12:06 2,974.90 2,975.53 2,974.90 2,975.25 19,162.2K
12:07 2,975.35 2,975.81 2,975.25 2,975.25 5,339.9K
12:08 2,975.30 2,976.73 2,974.96 2,976.73 5,829.8K
12:09 2,977.09 2,977.12 2,976.17 2,976.17 2,500.4K
12:10 2,976.96 2,978.08 2,976.96 2,978.08 53,837.8K
12:11 2,977.37 2,977.37 2,976.07 2,976.23 7,990.2K
12:12 2,976.23 2,976.23 2,974.90 2,975.00 6,884.7K
12:13 2,975.10 2,975.10 2,974.43 2,974.43 3,261.4K
12:14 2,974.28 2,974.53 2,974.08 2,974.08 13,810.7K
12:15 2,974.43 2,974.43 2,973.01 2,973.01 3,803.6K
12:16 2,972.70 2,972.70 2,972.09 2,972.09 6,233.8K
12:17 2,972.03 2,972.61 2,972.03 2,972.61 5,820.8K
12:18 2,972.22 2,973.10 2,972.22 2,973.06 3,109.9K
12:19 2,972.58 2,973.20 2,972.58 2,973.15 3,434.6K
12:20 2,973.23 2,973.23 2,971.47 2,971.47 4,412.2K
12:21 2,971.85 2,971.85 2,971.35 2,971.68 16,142.8K
12:22 2,971.31 2,971.70 2,970.14 2,970.29 4,975.6K
12:23 2,970.64 2,971.31 2,970.64 2,970.83 6,785.5K
12:24 2,971.68 2,972.46 2,971.68 2,972.02 11,287.7K
12:25 2,972.32 2,972.32 2,970.99 2,970.99 1,851.4K
12:26 2,971.42 2,972.66 2,971.42 2,972.66 5,385.3K
12:27 2,971.67 2,972.90 2,971.67 2,972.65 3,194.5K
12:28 2,973.25 2,973.25 2,971.37 2,971.37 3,042.3K
12:29 2,971.63 2,973.38 2,971.63 2,973.38 4,526.4K
12:30 2,973.57 2,973.69 2,972.45 2,972.45 2,812.0K
12:31 2,971.17 2,971.56 2,971.02 2,971.02 2,973.4K
12:32 2,971.06 2,972.15 2,971.06 2,972.15 4,584.0K
12:33 2,972.60 2,972.60 2,971.93 2,972.53 5,030.7K
12:34 2,972.01 2,972.61 2,972.01 2,972.61 2,046.8K
12:35 2,972.82 2,973.21 2,972.82 2,973.21 2,186.4K
12:36 2,973.14 2,974.11 2,973.14 2,974.11 3,627.5K
12:37 2,974.33 2,974.33 2,974.08 2,974.08 2,946.3K
12:38 2,973.80 2,974.18 2,973.80 2,974.18 6,703.6K
12:39 2,974.15 2,974.18 2,974.09 2,974.11 1,233.4K
12:40 2,974.15 2,974.15 2,973.91 2,973.91 2,611.8K
12:41 2,974.02 2,974.02 2,971.43 2,971.43 14,499.9K
12:42 2,970.64 2,971.72 2,970.51 2,971.49 23,330.9K
12:43 2,971.58 2,972.61 2,971.58 2,972.14 3,060.7K
12:44 2,971.25 2,972.08 2,971.25 2,971.99 12,620.6K
12:45 2,971.68 2,973.05 2,971.68 2,972.19 15,229.9K
12:46 2,971.25 2,972.18 2,971.25 2,972.18 3,851.1K
12:47 2,970.08 2,970.08 2,968.44 2,969.76 21,544.5K
12:48 2,969.51 2,972.06 2,969.51 2,972.06 6,477.4K
12:49 2,971.91 2,971.91 2,971.17 2,971.26 1,753.6K
12:50 2,971.69 2,971.91 2,971.00 2,971.00 5,311.5K
12:51 2,970.62 2,970.67 2,970.20 2,970.20 3,030.0K
12:52 2,970.52 2,970.52 2,968.67 2,968.67 9,666.4K
12:53 2,968.51 2,968.62 2,967.85 2,967.85 10,377.3K
12:54 2,968.11 2,968.11 2,966.42 2,966.49 8,180.7K
12:55 2,966.35 2,966.35 2,965.15 2,965.15 14,022.1K
12:56 2,965.44 2,966.27 2,965.44 2,966.27 16,591.6K
12:57 2,966.02 2,966.02 2,964.62 2,965.05 12,500.4K
12:58 2,964.66 2,965.50 2,964.66 2,964.96 5,740.5K
12:59 2,964.66 2,964.95 2,964.62 2,964.62 3,315.1K
13:00 2,964.64 2,965.73 2,964.64 2,965.73 3,097.6K
13:01 2,965.94 2,966.03 2,965.61 2,965.61 3,228.1K
13:02 2,965.65 2,965.65 2,964.19 2,964.19 20,702.7K
13:03 2,961.86 2,961.86 2,960.86 2,960.86 20,258.2K
13:04 2,960.64 2,960.69 2,960.06 2,960.37 24,338.5K
13:05 2,959.67 2,960.25 2,959.36 2,959.36 27,395.7K
13:06 2,957.52 2,958.55 2,957.52 2,958.10 54,439.0K
13:07 2,957.49 2,957.49 2,956.08 2,956.17 22,750.5K
13:08 2,956.73 2,957.20 2,956.71 2,956.71 18,117.7K
13:09 2,956.72 2,956.72 2,955.82 2,955.90 9,860.0K
13:10 2,956.58 2,956.58 2,955.22 2,955.50 9,974.8K
13:11 2,955.28 2,955.28 2,954.63 2,954.89 11,984.2K
13:12 2,954.65 2,954.84 2,954.63 2,954.63 12,336.4K
13:13 2,954.31 2,954.31 2,953.79 2,954.02 5,750.5K
13:14 2,954.21 2,958.04 2,954.06 2,958.04 14,951.5K
13:15 2,959.36 2,959.43 2,958.93 2,959.43 12,769.9K
13:16 2,959.68 2,962.36 2,959.68 2,962.36 16,509.4K
13:17 2,963.58 2,963.58 2,960.48 2,961.97 36,570.1K
13:18 2,960.88 2,961.74 2,960.88 2,961.09 4,303.1K
13:19 2,962.19 2,962.19 2,961.63 2,961.63 2,997.3K
13:20 2,961.91 2,962.12 2,961.19 2,961.64 6,981.1K
13:21 2,960.78 2,960.78 2,960.00 2,960.38 5,474.7K
13:22 2,961.11 2,962.31 2,961.11 2,962.31 9,979.0K
13:23 2,962.39 2,962.42 2,962.28 2,962.42 1,855.3K
13:24 2,962.68 2,962.82 2,962.23 2,962.75 3,291.3K
13:25 2,962.43 2,962.43 2,961.65 2,961.71 5,084.4K
13:26 2,962.28 2,962.28 2,961.17 2,961.17 8,354.4K
13:27 2,961.07 2,961.21 2,960.32 2,961.21 10,040.6K
13:28 2,961.61 2,962.64 2,961.38 2,962.64 14,202.8K
13:29 2,963.05 2,964.99 2,963.05 2,964.99 14,552.3K
13:30 2,964.84 2,964.84 2,959.90 2,959.90 418,741.5K
13:31 2,959.90 2,959.90 2,933.81 2,934.28 277,977.5K
13:32 2,934.37 2,934.37 2,929.91 2,929.91 177,223.5K
13:33 2,928.59 2,928.59 2,924.57 2,925.27 157,203.8K
13:34 2,933.81 2,936.31 2,933.20 2,936.31 116,275.8K
13:35 2,936.20 2,936.20 2,935.39 2,935.84 65,691.2K
13:36 2,935.64 2,935.64 2,932.01 2,932.32 116,295.4K
13:37 2,932.57 2,934.41 2,932.57 2,934.32 59,720.1K
13:38 2,935.39 2,935.78 2,933.74 2,934.96 58,186.9K
13:39 2,936.74 2,936.74 2,933.43 2,934.84 52,487.0K
13:40 2,933.99 2,934.92 2,932.72 2,933.56 72,475.3K
13:41 2,934.22 2,934.22 2,933.25 2,933.85 56,764.1K
13:42 2,935.07 2,935.07 2,933.64 2,933.75 44,317.9K
13:43 2,934.06 2,934.76 2,934.06 2,934.69 34,619.4K
13:44 2,936.53 2,936.80 2,935.96 2,936.59 78,930.8K
13:45 2,943.50 2,943.50 2,941.47 2,942.43 51,977.2K
13:46 2,941.69 2,945.73 2,941.69 2,945.73 23,655.6K
13:47 2,948.43 2,948.43 2,947.98 2,947.98 42,007.6K
13:48 2,947.43 2,950.83 2,947.43 2,950.83 34,171.9K
13:49 2,951.49 2,952.08 2,950.85 2,950.85 45,053.5K
13:50 2,951.02 2,951.02 2,949.28 2,949.71 23,948.0K
13:51 2,949.53 2,951.18 2,949.53 2,950.61 17,167.8K
13:52 2,950.06 2,950.21 2,949.22 2,949.22 19,215.8K
13:53 2,947.43 2,949.06 2,947.14 2,949.06 26,061.0K
13:54 2,949.05 2,954.51 2,949.05 2,954.51 30,812.3K
13:55 2,954.05 2,959.28 2,954.05 2,959.28 39,878.9K
13:56 2,960.78 2,968.91 2,960.78 2,968.91 115,813.9K
13:57 2,977.73 2,981.65 2,977.73 2,981.65 186,266.7K
13:58 2,978.83 2,978.83 2,976.64 2,976.64 88,474.8K
13:59 2,976.46 2,976.52 2,974.28 2,974.28 39,726.9K
14:00 2,972.54 2,972.54 2,970.88 2,970.88 90,607.4K
14:01 2,969.79 2,969.79 2,967.62 2,967.68 113,827.3K
14:02 2,964.78 2,965.15 2,962.15 2,965.15 64,698.1K
14:03 2,964.65 2,964.65 2,962.29 2,962.29 77,997.2K
14:04 2,962.36 2,962.36 2,958.21 2,958.21 34,440.7K
14:05 2,958.11 2,964.06 2,958.11 2,964.06 31,091.6K
14:06 2,965.87 2,970.72 2,965.87 2,970.72 54,187.8K
14:07 2,968.54 2,968.54 2,965.34 2,965.34 51,167.6K
14:08 2,964.56 2,964.56 2,959.22 2,959.22 37,440.2K
14:09 2,955.83 2,958.06 2,955.06 2,955.06 54,870.2K
14:10 2,950.33 2,950.33 2,946.57 2,949.41 131,610.7K
14:11 2,949.12 2,949.55 2,948.33 2,948.33 48,966.8K
14:12 2,948.19 2,948.80 2,947.10 2,947.10 32,731.1K
14:13 2,947.05 2,947.05 2,942.92 2,942.92 99,283.3K
14:14 2,942.05 2,945.01 2,941.61 2,945.01 75,356.8K
14:15 2,944.58 2,946.78 2,944.58 2,946.78 33,752.7K
14:16 2,948.45 2,951.36 2,948.13 2,951.36 31,618.4K
14:17 2,952.62 2,952.62 2,948.72 2,948.72 61,588.3K
14:18 2,948.93 2,949.23 2,948.93 2,949.23 25,099.9K
14:19 2,949.41 2,951.47 2,949.20 2,949.43 32,815.0K
14:20 2,950.17 2,950.17 2,949.17 2,949.96 19,156.8K
14:21 2,949.59 2,949.94 2,949.12 2,949.94 19,271.8K
14:22 2,950.08 2,950.64 2,949.35 2,949.35 31,929.8K
14:23 2,949.40 2,951.51 2,949.40 2,951.51 15,973.5K
14:24 2,949.69 2,949.86 2,948.00 2,948.00 16,375.6K
14:25 2,949.13 2,949.13 2,946.96 2,946.96 15,773.4K
14:26 2,945.83 2,948.09 2,945.83 2,947.12 38,356.1K
14:27 2,946.92 2,947.26 2,945.66 2,945.66 3,563.7K
14:28 2,944.86 2,945.03 2,943.32 2,944.49 20,591.0K
14:29 2,944.72 2,944.84 2,944.22 2,944.38 6,666.9K
14:30 2,944.43 2,944.43 2,941.68 2,941.68 24,697.0K
14:31 2,942.84 2,942.86 2,941.87 2,941.87 12,035.6K
14:32 2,940.46 2,940.78 2,939.42 2,939.42 45,118.3K
14:33 2,939.05 2,939.12 2,937.08 2,937.08 35,603.7K
14:34 2,937.89 2,937.89 2,936.12 2,936.12 38,264.1K
14:35 2,935.87 2,935.87 2,933.10 2,933.10 37,654.6K
14:36 2,930.35 2,930.64 2,929.78 2,929.78 42,365.7K
14:37 2,930.61 2,931.85 2,930.44 2,931.85 28,151.5K
14:38 2,929.83 2,931.36 2,929.83 2,930.69 23,627.9K
14:39 2,931.00 2,931.26 2,929.83 2,929.83 18,742.8K
14:40 2,929.19 2,930.03 2,929.19 2,930.03 23,587.6K
14:41 2,930.16 2,932.45 2,930.16 2,932.45 22,589.1K
14:42 2,931.86 2,932.44 2,931.15 2,932.03 31,743.8K
14:43 2,932.58 2,933.26 2,932.57 2,933.26 9,221.9K
14:44 2,933.24 2,933.24 2,931.39 2,931.39 10,222.8K
14:45 2,931.95 2,931.95 2,930.47 2,930.92 14,266.0K
14:46 2,930.67 2,930.67 2,929.62 2,929.89 9,436.0K
14:47 2,929.56 2,931.11 2,929.56 2,931.11 4,813.9K
14:48 2,931.31 2,932.19 2,931.31 2,932.19 4,956.9K
14:49 2,931.90 2,931.90 2,930.98 2,931.30 4,238.0K
14:50 2,931.30 2,931.38 2,930.16 2,930.16 6,808.3K
14:51 2,929.75 2,930.46 2,929.63 2,929.86 9,849.0K
14:52 2,929.22 2,929.27 2,928.97 2,929.27 3,349.7K
14:53 2,929.06 2,931.78 2,928.76 2,931.78 17,142.5K
14:54 2,931.54 2,934.26 2,931.44 2,934.26 17,176.5K
14:55 2,934.53 2,935.56 2,934.53 2,934.58 16,801.3K
14:56 2,935.64 2,935.64 2,934.12 2,934.12 14,003.3K
14:57 2,934.54 2,935.86 2,934.54 2,935.26 10,145.7K
14:58 2,935.55 2,936.02 2,934.92 2,936.02 4,615.6K
14:59 2,935.26 2,935.26 2,934.34 2,934.34 2,395.7K
15:00 2,934.79 2,934.79 2,932.69 2,932.69 16,647.8K
15:01 2,932.95 2,933.29 2,932.25 2,932.25 15,887.2K
15:02 2,933.01 2,933.61 2,932.95 2,933.61 3,249.5K
15:03 2,932.68 2,934.75 2,932.68 2,934.75 18,251.3K
15:04 2,933.89 2,934.55 2,933.58 2,934.55 29,227.8K
15:05 2,935.13 2,941.60 2,935.13 2,941.60 26,377.1K
15:06 2,942.35 2,946.55 2,942.19 2,946.55 35,251.2K
15:07 2,945.48 2,947.03 2,945.48 2,945.66 48,516.1K
15:08 2,944.47 2,944.47 2,941.21 2,941.21 19,946.3K
15:09 2,942.57 2,943.51 2,939.01 2,939.01 23,652.6K
15:10 2,939.97 2,942.41 2,939.12 2,941.81 18,187.9K
15:11 2,944.04 2,945.35 2,942.88 2,945.35 19,057.3K
15:12 2,944.01 2,945.73 2,943.00 2,944.76 17,095.9K
15:13 2,943.30 2,946.47 2,943.30 2,946.47 20,332.8K
15:14 2,945.45 2,945.45 2,942.67 2,943.88 14,147.8K
15:15 2,944.02 2,944.02 2,939.68 2,939.68 27,417.1K
15:16 2,941.40 2,941.40 2,939.18 2,939.18 14,417.2K
15:17 2,939.47 2,939.47 2,936.71 2,936.71 40,904.6K
15:18 2,937.14 2,937.60 2,935.59 2,935.59 10,049.9K
15:19 2,935.40 2,935.88 2,934.26 2,934.26 9,189.9K
15:20 2,933.48 2,934.19 2,933.37 2,933.37 18,015.5K
15:21 2,934.09 2,934.15 2,933.84 2,934.15 5,416.8K
15:22 2,934.27 2,936.80 2,934.27 2,936.80 8,567.8K
15:23 2,937.99 2,937.99 2,936.97 2,936.97 14,616.0K
15:24 2,938.00 2,940.16 2,938.00 2,938.30 12,989.6K
15:25 2,938.25 2,938.25 2,935.98 2,936.63 15,463.1K
15:26 2,937.92 2,937.92 2,937.53 2,937.53 7,450.7K
15:27 2,936.41 2,936.67 2,936.34 2,936.55 7,288.5K
15:28 2,936.57 2,937.41 2,936.57 2,937.41 9,284.4K
15:29 2,936.75 2,939.86 2,936.75 2,939.85 17,779.7K
15:30 2,939.89 2,939.89 2,937.51 2,937.51 13,618.7K
15:31 2,935.60 2,936.69 2,935.39 2,936.69 5,330.0K
15:32 2,939.38 2,939.38 2,937.34 2,937.34 10,357.4K
15:33 2,936.87 2,937.83 2,935.09 2,935.09 18,693.3K
15:34 2,934.24 2,935.87 2,934.24 2,935.48 10,718.3K
15:35 2,934.99 2,935.37 2,933.36 2,933.36 25,532.5K
15:36 2,933.53 2,935.13 2,933.05 2,935.13 15,723.9K
15:37 2,934.62 2,935.13 2,934.37 2,934.51 12,832.0K
15:38 2,934.68 2,935.43 2,934.35 2,935.04 3,049.0K
15:39 2,934.38 2,935.21 2,934.38 2,935.21 6,774.6K
15:40 2,935.15 2,935.15 2,934.49 2,934.52 19,499.1K
15:41 2,934.33 2,934.33 2,933.27 2,933.27 9,647.7K
15:42 2,932.62 2,932.62 2,932.10 2,932.10 16,627.6K
15:43 2,933.74 2,933.74 2,932.24 2,932.24 9,881.2K
15:44 2,932.20 2,932.28 2,931.19 2,932.28 5,575.6K
15:45 2,931.85 2,932.35 2,931.85 2,932.35 8,640.8K
15:46 2,933.39 2,933.61 2,932.80 2,932.80 8,234.7K
15:47 2,933.76 2,933.76 2,932.59 2,932.59 4,513.7K
15:48 2,932.64 2,933.10 2,931.98 2,932.19 3,495.9K
15:49 2,931.79 2,931.89 2,931.48 2,931.48 2,161.5K
15:50 2,931.56 2,931.56 2,930.99 2,931.10 7,078.3K
15:51 2,931.10 2,932.87 2,931.10 2,932.87 5,240.6K
15:52 2,930.60 2,930.95 2,930.30 2,930.95 10,114.0K
15:53 2,930.32 2,930.32 2,929.32 2,929.72 9,676.8K
15:54 2,928.69 2,928.69 2,927.61 2,927.61 21,659.0K
15:55 2,926.08 2,926.08 2,923.59 2,924.08 33,217.6K
15:56 2,923.53 2,923.69 2,921.35 2,921.35 23,075.4K
15:57 2,921.23 2,921.23 2,918.55 2,918.57 28,658.3K
15:58 2,919.07 2,919.07 2,918.40 2,918.41 31,771.3K
15:59 2,917.54 2,920.30 2,917.54 2,920.30 16,479.3K
16:00 2,921.08 2,921.08 2,916.90 2,916.90 30,456.9K
16:01 2,916.80 2,916.80 2,914.71 2,914.71 27,524.4K
16:02 2,914.43 2,914.88 2,914.43 2,914.88 25,660.1K
16:03 2,914.86 2,914.86 2,913.86 2,914.12 12,974.8K
16:04 2,913.25 2,913.25 2,911.08 2,911.08 37,664.5K
16:05 2,910.73 2,910.73 2,907.56 2,907.89 43,393.8K
16:06 2,907.98 2,907.98 2,903.82 2,904.93 76,285.1K
16:07 2,904.41 2,908.79 2,904.41 2,908.79 25,045.5K
16:08 2,909.04 2,909.41 2,908.72 2,909.03 39,901.2K
16:09 2,909.15 2,909.74 2,909.15 2,909.64 29,542.0K
16:10 2,909.26 2,909.26 2,906.05 2,906.05 12,325.1K
16:11 2,904.11 2,904.11 2,901.59 2,902.70 40,583.2K
16:12 2,902.19 2,902.61 2,902.09 2,902.61 39,344.8K
16:13 2,902.81 2,904.99 2,902.81 2,904.99 23,459.3K
16:14 2,904.56 2,904.56 2,903.57 2,904.32 13,503.2K
16:15 2,903.44 2,903.44 2,902.38 2,902.47 17,691.3K
16:16 2,903.52 2,903.72 2,901.79 2,903.71 24,931.7K
16:17 2,903.87 2,903.87 2,896.62 2,897.28 67,709.8K
16:18 2,897.69 2,899.96 2,897.69 2,899.14 20,018.8K
16:19 2,899.33 2,901.88 2,899.33 2,901.88 39,761.0K
16:20 2,902.54 2,906.04 2,902.54 2,906.04 25,105.2K
16:21 2,906.83 2,906.83 2,904.37 2,904.37 16,424.0K
16:22 2,904.73 2,906.50 2,904.73 2,906.50 7,824.4K
16:23 2,906.18 2,906.85 2,905.80 2,906.85 11,017.5K
16:24 2,907.13 2,908.62 2,907.13 2,908.62 16,821.3K
16:25 2,908.22 2,908.22 2,907.84 2,908.18 15,512.0K
16:26 2,906.04 2,906.04 2,904.37 2,904.69 17,001.7K
16:27 2,904.25 2,904.25 2,903.05 2,903.45 15,560.4K
16:28 2,903.48 2,903.48 2,901.13 2,901.13 14,368.6K
16:29 2,900.59 2,900.73 2,899.64 2,899.64 15,726.1K
16:30 2,899.11 2,899.11 2,895.31 2,895.31 49,371.4K
16:31 2,895.15 2,896.36 2,895.15 2,896.33 17,051.8K
16:32 2,895.60 2,895.76 2,892.70 2,892.73 39,372.8K
16:33 2,889.87 2,890.93 2,889.87 2,890.00 49,050.0K
16:34 2,889.65 2,889.65 2,888.48 2,889.21 36,256.0K
16:35 2,890.01 2,890.01 2,888.68 2,888.68 29,255.2K
16:36 2,888.13 2,888.23 2,887.91 2,887.91 31,727.5K
16:37 2,887.22 2,888.46 2,887.22 2,888.02 29,136.4K
16:38 2,887.46 2,888.43 2,886.97 2,888.12 36,995.2K
16:39 2,888.92 2,893.18 2,888.92 2,892.10 59,320.5K
16:40 2,891.28 2,891.65 2,889.05 2,889.05 36,919.6K
16:41 2,888.77 2,888.77 2,882.10 2,882.10 99,990.8K
16:42 2,881.20 2,881.21 2,880.72 2,880.72 59,584.9K
16:43 2,882.91 2,882.91 2,879.54 2,879.54 94,460.9K
16:44 2,879.30 2,879.30 2,873.86 2,873.86 107,802.7K
16:45 2,872.56 2,877.07 2,872.56 2,877.07 114,635.0K
16:46 2,877.69 2,877.69 2,875.64 2,875.64 39,722.8K
16:47 2,873.71 2,875.18 2,873.71 2,873.83 50,718.2K
16:48 2,875.20 2,878.77 2,875.20 2,878.27 108,641.5K
16:49 2,879.90 2,879.90 2,876.50 2,876.50 40,135.0K
16:50 2,878.10 2,878.10 2,873.08 2,873.08 27,431.5K
16:51 2,874.19 2,874.19 2,871.90 2,872.80 39,470.3K
16:52 2,871.74 2,873.63 2,870.74 2,870.74 30,735.5K
16:53 2,870.14 2,870.52 2,869.64 2,869.64 22,054.8K
16:54 2,869.70 2,869.70 2,864.85 2,864.85 68,881.3K
16:55 2,863.97 2,864.27 2,863.74 2,864.27 31,955.6K
16:56 2,864.82 2,867.20 2,864.82 2,865.87 59,186.5K
16:57 2,862.90 2,862.90 2,858.56 2,858.56 56,947.4K
16:58 2,858.47 2,861.08 2,858.47 2,861.08 64,636.3K
16:59 2,860.50 2,865.82 2,860.50 2,865.15 54,079.6K
17:00 2,866.82 2,867.72 2,864.32 2,867.72 44,797.4K
17:01 2,867.25 2,869.78 2,867.25 2,869.78 29,684.9K
17:02 2,869.46 2,870.96 2,869.46 2,870.91 47,039.3K
17:03 2,870.92 2,870.92 2,868.99 2,869.22 58,111.3K
17:04 2,868.48 2,869.52 2,868.10 2,868.10 40,012.0K
17:05 2,869.23 2,869.26 2,868.25 2,868.25 26,406.3K
17:06 2,866.89 2,866.98 2,865.67 2,865.67 31,158.4K
17:07 2,863.26 2,863.26 2,862.12 2,862.16 32,767.8K
17:08 2,862.04 2,862.04 2,859.69 2,859.69 53,313.4K
17:09 2,860.34 2,860.34 2,857.89 2,857.89 19,578.3K
17:10 2,858.05 2,858.05 2,853.38 2,853.38 96,235.3K
17:11 2,850.75 2,850.75 2,848.21 2,848.21 136,056.7K
17:12 2,850.53 2,854.88 2,850.53 2,854.42 54,028.1K
17:13 2,854.62 2,854.62 2,853.39 2,854.48 44,767.7K
17:14 2,853.85 2,853.85 2,852.54 2,852.54 33,115.3K
17:15 2,851.04 2,857.03 2,851.04 2,857.03 73,616.9K
17:16 2,856.32 2,857.10 2,856.12 2,857.10 44,448.1K
17:17 2,857.20 2,857.21 2,857.15 2,857.21 38,417.9K
17:18 2,856.83 2,857.48 2,856.83 2,857.40 50,124.5K
17:19 2,857.48 2,858.47 2,855.68 2,855.68 37,389.8K
17:20 2,855.69 2,856.57 2,854.79 2,856.57 37,804.6K
17:21 2,857.46 2,858.52 2,857.46 2,858.19 46,670.1K
17:22 2,860.07 2,863.11 2,860.07 2,863.11 75,367.1K
17:23 2,862.73 2,864.38 2,862.73 2,863.28 86,045.4K
17:24 2,862.21 2,862.21 2,860.70 2,861.80 42,115.7K
17:25 2,862.84 2,863.30 2,862.57 2,863.30 107,534.2K
17:26 2,862.17 2,862.17 2,860.31 2,861.16 22,520.6K
17:27 2,860.54 2,860.54 2,853.33 2,853.33 82,912.4K
17:28 2,857.61 2,861.29 2,857.61 2,861.24 37,102.9K
17:29 2,861.24 2,864.56 2,861.24 2,864.56 24,015.9K
17:30 2,863.85 2,867.65 2,863.85 2,867.65 37,015.0K
17:31 2,867.98 2,867.98 2,865.75 2,865.75 30,142.2K
17:32 2,866.31 2,869.46 2,866.31 2,869.46 32,735.2K
17:33 2,870.90 2,871.91 2,869.63 2,869.63 58,630.8K
17:34 2,868.71 2,869.12 2,867.61 2,868.79 41,496.1K
17:35 2,867.76 2,867.78 2,867.25 2,867.78 12,332.1K
17:36 2,867.77 2,869.33 2,867.77 2,869.33 16,981.2K
17:37 2,869.04 2,869.04 2,868.34 2,868.77 15,417.5K
17:38 2,867.98 2,868.24 2,867.13 2,867.80 10,682.9K
17:39 2,867.78 2,868.58 2,867.78 2,868.58 9,623.1K
17:40 2,868.31 2,868.31 2,864.29 2,864.29 90,963.0K
17:41 2,864.86 2,865.87 2,864.86 2,865.58 12,250.2K
17:42 2,864.96 2,865.64 2,863.76 2,863.76 22,222.7K
17:43 2,864.67 2,864.99 2,864.35 2,864.79 17,585.0K
17:44 2,863.13 2,863.22 2,862.47 2,862.47 28,388.1K
17:45 2,861.59 2,862.15 2,861.45 2,861.45 9,908.6K
17:46 2,860.90 2,860.90 2,859.29 2,859.69 25,916.4K
17:47 2,860.22 2,861.47 2,860.22 2,861.47 23,292.6K
17:48 2,861.37 2,862.87 2,860.59 2,860.82 18,826.1K
17:49 2,860.81 2,861.41 2,860.34 2,860.34 14,153.5K
17:50 2,860.45 2,860.61 2,859.60 2,859.60 15,460.1K
17:51 2,858.99 2,859.10 2,853.93 2,853.93 80,268.1K
17:52 2,852.46 2,853.67 2,851.87 2,851.87 18,562.7K
17:53 2,849.81 2,850.16 2,848.80 2,850.00 40,456.0K
17:54 2,849.28 2,849.34 2,846.93 2,847.16 53,739.7K
17:55 2,845.91 2,850.03 2,845.91 2,850.03 43,825.1K
17:56 2,850.66 2,851.81 2,850.66 2,851.81 20,166.9K
17:57 2,852.08 2,852.08 2,850.08 2,850.08 15,729.5K
17:58 2,848.92 2,849.22 2,848.82 2,848.82 36,228.6K
17:59 2,848.73 2,848.73 2,847.00 2,847.00 38,292.2K
18:00 2,847.26 2,847.26 2,845.82 2,845.82 18,000.5K
18:01 2,846.06 2,846.06 2,842.90 2,842.90 65,145.0K
18:02 2,842.51 2,845.04 2,841.56 2,845.04 53,670.5K
18:03 2,847.75 2,847.75 2,846.42 2,846.42 39,385.5K
18:04 2,846.77 2,849.83 2,846.77 2,849.83 28,253.6K
18:05 2,850.50 2,850.50 2,846.56 2,846.56 27,102.7K
18:06 2,846.73 2,847.74 2,846.73 2,847.54 8,569.8K
18:07 2,847.44 2,851.49 2,847.44 2,851.49 13,679.6K
18:08 2,851.15 2,851.78 2,851.15 2,851.68 10,501.1K
18:09 2,852.39 2,852.39 2,851.11 2,851.26 27,293.0K
18:10 2,850.07 2,851.93 2,850.05 2,850.05 7,603.4K
18:11 2,853.00 2,853.00 2,850.94 2,850.94 37,789.6K
18:12 2,851.12 2,853.31 2,851.12 2,853.31 20,906.3K
18:13 2,848.72 2,853.40 2,848.72 2,853.40 104,610.2K
18:14 2,852.36 2,852.71 2,852.36 2,852.44 23,359.2K
18:15 2,851.78 2,854.18 2,851.78 2,854.18 33,597.1K
18:16 2,852.50 2,853.06 2,851.91 2,853.06 23,039.4K
18:17 2,852.91 2,856.56 2,852.91 2,856.21 31,610.3K
18:18 2,857.98 2,858.43 2,857.47 2,858.43 41,354.7K
18:19 2,857.17 2,857.17 2,855.95 2,856.34 31,971.1K
18:20 2,856.47 2,856.47 2,855.24 2,855.31 29,288.3K
18:21 2,855.61 2,855.61 2,854.39 2,854.39 20,381.0K
18:22 2,852.45 2,854.27 2,852.45 2,854.27 34,824.7K
18:23 2,854.42 2,854.45 2,853.10 2,853.10 12,024.8K
18:24 2,854.05 2,854.05 2,853.01 2,853.24 15,212.6K
18:25 2,852.50 2,854.50 2,852.50 2,854.50 16,882.2K
18:26 2,855.62 2,855.82 2,855.43 2,855.82 12,310.0K
18:27 2,856.30 2,857.50 2,856.30 2,857.50 19,857.1K
18:28 2,857.90 2,858.42 2,857.31 2,857.31 17,688.1K
18:29 2,856.94 2,857.71 2,856.06 2,856.06 12,505.0K
18:30 2,855.67 2,855.67 2,854.94 2,854.94 21,360.2K
18:31 2,854.04 2,854.04 2,853.53 2,853.58 14,371.8K
18:32 2,852.85 2,853.94 2,852.85 2,853.94 10,196.0K
18:33 2,853.92 2,853.92 2,852.97 2,852.97 13,827.8K
18:34 2,853.13 2,854.29 2,853.13 2,854.29 10,518.6K
18:35 2,854.48 2,854.48 2,853.79 2,853.79 11,977.0K
18:36 2,853.98 2,853.98 2,852.69 2,852.69 20,872.9K
18:37 2,853.21 2,853.21 2,851.94 2,852.17 31,036.0K
18:38 2,851.38 2,851.71 2,851.21 2,851.35 17,221.0K
18:39 2,851.32 2,851.45 2,851.32 2,851.37 18,250.8K
18:40 2,852.07 2,852.07 2,852.07 2,852.07 2,280.5K
18:51 2,850.36 2,850.36 2,850.36 2,850.36 29,837.4K
23:49 2,850.36 2,850.36 2,850.36 2,850.36 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible