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 2,845.26 2,845.26 2,845.26 2,845.26 221,539.6K
10:01 2,845.26 2,845.26 2,801.65 2,801.65 95,332.3K
10:02 2,798.37 2,798.37 2,790.30 2,791.00 108,216.2K
10:03 2,790.30 2,790.30 2,787.13 2,787.13 103,640.9K
10:04 2,785.19 2,785.19 2,781.80 2,781.80 81,401.3K
10:05 2,784.34 2,793.70 2,784.34 2,793.11 132,627.1K
10:06 2,797.00 2,800.05 2,797.00 2,800.05 83,264.6K
10:07 2,800.49 2,800.80 2,800.49 2,800.80 63,282.8K
10:08 2,800.04 2,800.04 2,798.92 2,799.19 38,427.7K
10:09 2,799.27 2,801.33 2,799.27 2,801.33 39,102.1K
10:10 2,801.81 2,803.30 2,801.81 2,803.30 85,595.6K
10:11 2,799.78 2,800.83 2,799.55 2,800.83 35,476.1K
10:12 2,801.60 2,801.60 2,798.75 2,799.24 26,525.7K
10:13 2,799.90 2,799.90 2,798.30 2,798.30 38,254.5K
10:14 2,800.37 2,800.37 2,793.99 2,793.99 59,639.0K
10:15 2,793.19 2,793.43 2,790.60 2,790.60 50,632.2K
10:16 2,786.95 2,786.95 2,782.88 2,782.88 80,113.9K
10:17 2,782.84 2,783.57 2,781.41 2,781.41 49,785.3K
10:18 2,781.08 2,781.49 2,778.09 2,778.09 80,909.7K
10:19 2,777.47 2,779.39 2,776.37 2,779.34 41,422.8K
10:20 2,781.17 2,783.53 2,781.17 2,782.12 63,807.7K
10:21 2,777.18 2,782.60 2,776.84 2,782.60 49,713.0K
10:22 2,783.97 2,783.97 2,779.85 2,781.75 30,482.9K
10:23 2,781.54 2,784.34 2,781.54 2,784.34 106,452.8K
10:24 2,785.97 2,788.13 2,785.97 2,788.13 42,530.1K
10:25 2,786.77 2,786.82 2,784.71 2,784.71 29,443.3K
10:26 2,782.20 2,782.20 2,779.95 2,779.95 41,972.7K
10:27 2,782.65 2,786.02 2,782.65 2,785.79 26,814.5K
10:28 2,787.24 2,789.92 2,787.24 2,789.92 28,584.8K
10:29 2,791.06 2,791.06 2,790.12 2,790.12 21,913.7K
10:30 2,789.83 2,791.46 2,789.44 2,789.44 17,620.6K
10:31 2,787.77 2,791.12 2,787.77 2,791.12 28,996.3K
10:32 2,792.76 2,793.80 2,792.76 2,793.80 34,169.8K
10:33 2,793.92 2,794.28 2,792.70 2,792.70 31,405.0K
10:34 2,791.44 2,791.44 2,791.01 2,791.05 18,009.1K
10:35 2,791.25 2,792.04 2,791.25 2,792.04 9,573.7K
10:36 2,793.26 2,794.16 2,792.41 2,794.16 24,821.6K
10:37 2,793.06 2,797.99 2,793.06 2,797.99 45,357.9K
10:38 2,800.61 2,802.02 2,800.53 2,800.53 23,650.5K
10:39 2,800.08 2,802.60 2,800.08 2,802.60 37,447.3K
10:40 2,803.75 2,803.75 2,801.19 2,801.19 29,439.2K
10:41 2,799.89 2,799.89 2,796.64 2,796.64 30,158.7K
10:42 2,796.09 2,796.09 2,792.81 2,792.81 14,482.3K
10:43 2,793.44 2,794.45 2,793.44 2,793.90 22,198.2K
10:44 2,794.44 2,797.09 2,794.44 2,796.71 22,363.3K
10:45 2,796.06 2,796.06 2,793.22 2,793.55 23,880.3K
10:46 2,793.35 2,793.45 2,793.32 2,793.34 10,766.0K
10:47 2,793.90 2,793.90 2,792.85 2,793.84 7,983.6K
10:48 2,794.01 2,794.01 2,791.10 2,791.10 11,039.2K
10:49 2,790.85 2,791.27 2,790.17 2,791.27 9,258.8K
10:50 2,789.59 2,789.59 2,785.41 2,785.41 45,001.8K
10:51 2,785.15 2,785.15 2,784.28 2,784.48 30,059.7K
10:52 2,785.22 2,788.22 2,785.22 2,788.22 14,922.6K
10:53 2,787.65 2,787.65 2,786.17 2,786.82 13,441.5K
10:54 2,786.38 2,786.38 2,784.87 2,785.56 13,354.7K
10:55 2,787.65 2,788.43 2,787.65 2,787.84 27,061.0K
10:56 2,786.82 2,786.82 2,784.65 2,784.94 17,846.9K
10:57 2,785.12 2,785.20 2,784.83 2,784.83 17,764.1K
10:58 2,785.33 2,786.99 2,785.33 2,786.99 44,407.3K
10:59 2,787.47 2,789.98 2,787.47 2,789.98 37,923.9K
11:00 2,789.83 2,789.83 2,787.82 2,787.82 35,485.4K
11:01 2,788.01 2,788.01 2,787.47 2,787.85 17,804.7K
11:02 2,787.14 2,787.14 2,785.75 2,786.13 10,089.7K
11:03 2,786.84 2,786.84 2,783.11 2,783.11 14,776.4K
11:04 2,783.60 2,785.15 2,783.60 2,784.93 10,584.8K
11:05 2,785.36 2,785.36 2,783.33 2,783.53 13,767.1K
11:06 2,783.84 2,784.55 2,783.76 2,783.76 35,236.0K
11:07 2,783.48 2,783.98 2,783.12 2,783.98 12,962.0K
11:08 2,784.12 2,784.12 2,783.04 2,783.43 18,799.8K
11:09 2,784.00 2,784.14 2,783.91 2,783.99 13,609.8K
11:10 2,783.77 2,784.59 2,783.62 2,784.59 32,338.3K
11:11 2,786.60 2,787.90 2,786.60 2,787.56 39,104.2K
11:12 2,788.23 2,788.46 2,787.91 2,787.91 22,013.1K
11:13 2,790.44 2,793.51 2,790.44 2,793.51 24,204.3K
11:14 2,793.57 2,793.57 2,792.24 2,792.78 20,079.1K
11:15 2,793.59 2,795.16 2,793.59 2,794.65 31,325.0K
11:16 2,794.31 2,795.61 2,794.14 2,795.61 19,822.1K
11:17 2,796.68 2,796.68 2,796.48 2,796.57 25,673.0K
11:18 2,796.78 2,796.78 2,794.19 2,794.19 29,452.9K
11:19 2,794.02 2,795.21 2,794.02 2,795.21 18,676.2K
11:20 2,795.44 2,797.12 2,795.44 2,795.96 30,402.9K
11:21 2,794.50 2,794.50 2,793.93 2,794.12 22,329.9K
11:22 2,795.57 2,795.73 2,795.11 2,795.15 8,044.8K
11:23 2,795.45 2,795.45 2,793.27 2,793.27 17,809.1K
11:24 2,792.72 2,793.29 2,792.18 2,793.29 16,447.5K
11:25 2,793.56 2,793.56 2,792.18 2,792.18 14,474.4K
11:26 2,791.81 2,791.81 2,791.36 2,791.36 15,583.3K
11:27 2,791.98 2,793.03 2,791.98 2,793.03 12,445.5K
11:28 2,793.36 2,794.42 2,793.36 2,794.37 8,841.4K
11:29 2,794.50 2,794.90 2,794.00 2,794.00 10,541.1K
11:30 2,794.22 2,796.11 2,794.22 2,796.11 12,708.4K
11:31 2,796.40 2,798.80 2,796.40 2,798.80 34,110.5K
11:32 2,798.67 2,799.95 2,797.61 2,799.95 16,288.5K
11:33 2,800.56 2,800.56 2,800.12 2,800.12 20,925.9K
11:34 2,799.75 2,801.35 2,799.70 2,801.35 19,260.2K
11:35 2,800.93 2,801.41 2,800.93 2,801.25 12,318.0K
11:36 2,801.81 2,801.93 2,801.61 2,801.61 20,408.3K
11:37 2,801.64 2,801.64 2,798.21 2,798.41 22,512.1K
11:38 2,797.68 2,799.32 2,797.68 2,799.32 25,712.5K
11:39 2,799.17 2,802.46 2,799.17 2,802.46 20,394.8K
11:40 2,803.10 2,803.20 2,801.97 2,801.97 15,433.9K
11:41 2,802.81 2,803.09 2,802.67 2,802.67 19,353.2K
11:42 2,803.01 2,803.76 2,803.01 2,803.20 13,133.8K
11:43 2,803.21 2,804.28 2,803.21 2,804.28 10,504.1K
11:44 2,804.84 2,806.75 2,804.84 2,806.75 12,873.6K
11:45 2,806.52 2,809.13 2,806.52 2,807.94 16,625.8K
11:46 2,808.01 2,808.01 2,802.47 2,802.47 18,323.3K
11:47 2,802.72 2,802.78 2,801.59 2,801.59 9,630.8K
11:48 2,800.41 2,800.89 2,800.01 2,800.55 26,863.5K
11:49 2,801.70 2,801.70 2,799.79 2,800.43 25,975.4K
11:50 2,800.90 2,800.90 2,799.74 2,800.08 13,337.3K
11:51 2,799.79 2,800.36 2,799.79 2,800.14 25,104.4K
11:52 2,799.78 2,800.87 2,799.57 2,800.87 14,602.9K
11:53 2,800.57 2,801.15 2,799.75 2,801.15 11,004.4K
11:54 2,801.50 2,801.50 2,800.84 2,801.05 13,021.5K
11:55 2,799.21 2,799.21 2,797.53 2,797.74 27,994.7K
11:56 2,798.22 2,799.25 2,798.22 2,799.25 5,874.2K
11:57 2,799.98 2,800.62 2,799.98 2,800.25 4,265.0K
11:58 2,801.02 2,801.02 2,800.41 2,800.72 6,180.4K
11:59 2,801.50 2,802.21 2,801.50 2,802.21 53,663.4K
12:00 2,801.51 2,802.70 2,801.51 2,802.70 12,631.8K
12:01 2,802.89 2,803.83 2,802.89 2,803.83 4,904.5K
12:02 2,805.73 2,807.77 2,805.73 2,807.77 34,040.9K
12:03 2,807.13 2,809.99 2,807.13 2,809.99 18,064.5K
12:04 2,811.85 2,813.82 2,811.85 2,813.82 33,291.0K
12:05 2,813.61 2,813.61 2,812.04 2,812.87 20,482.9K
12:06 2,812.83 2,813.54 2,812.79 2,812.79 8,734.6K
12:07 2,812.09 2,813.06 2,810.72 2,810.72 15,738.1K
12:08 2,810.68 2,812.89 2,810.68 2,812.89 16,643.3K
12:09 2,813.55 2,814.17 2,813.55 2,814.17 30,656.1K
12:10 2,814.31 2,814.64 2,812.76 2,814.48 32,399.3K
12:11 2,814.94 2,814.94 2,813.10 2,813.19 13,584.1K
12:12 2,814.60 2,817.49 2,814.43 2,817.49 22,361.8K
12:13 2,816.06 2,816.94 2,815.73 2,816.94 23,183.7K
12:14 2,817.69 2,818.51 2,817.69 2,818.51 38,038.9K
12:15 2,817.79 2,817.79 2,815.49 2,815.49 19,138.5K
12:16 2,815.75 2,815.75 2,814.70 2,814.70 18,489.7K
12:17 2,814.17 2,814.17 2,812.19 2,812.19 38,545.9K
12:18 2,812.43 2,812.86 2,811.03 2,811.03 43,573.4K
12:19 2,810.69 2,811.44 2,809.41 2,811.44 22,316.2K
12:20 2,811.36 2,811.39 2,810.18 2,811.39 14,357.2K
12:21 2,811.08 2,811.48 2,810.83 2,810.83 11,124.6K
12:22 2,811.13 2,811.80 2,810.12 2,810.12 8,574.6K
12:23 2,809.95 2,810.00 2,807.29 2,807.29 10,581.7K
12:24 2,807.85 2,808.15 2,807.23 2,807.28 30,935.8K
12:25 2,806.24 2,807.85 2,806.24 2,807.85 8,169.5K
12:26 2,807.77 2,807.77 2,807.12 2,807.12 12,389.4K
12:27 2,806.82 2,807.91 2,806.82 2,807.91 10,586.7K
12:28 2,807.70 2,807.82 2,804.95 2,804.95 9,690.8K
12:29 2,804.78 2,804.78 2,802.94 2,803.08 18,208.7K
12:30 2,801.83 2,801.83 2,800.47 2,800.63 24,025.2K
12:31 2,799.82 2,801.34 2,799.82 2,801.34 15,516.8K
12:32 2,801.98 2,802.41 2,801.13 2,802.41 11,916.3K
12:33 2,801.84 2,802.85 2,801.84 2,802.32 11,743.2K
12:34 2,801.14 2,801.57 2,799.94 2,799.94 16,082.9K
12:35 2,800.32 2,800.32 2,797.99 2,797.99 24,738.6K
12:36 2,797.20 2,798.27 2,796.64 2,798.27 16,001.0K
12:37 2,800.02 2,800.02 2,797.46 2,798.27 13,785.1K
12:38 2,797.90 2,797.90 2,796.90 2,797.28 13,810.8K
12:39 2,797.40 2,797.40 2,795.49 2,795.49 9,768.9K
12:40 2,796.44 2,799.29 2,796.44 2,799.29 15,934.5K
12:41 2,802.01 2,807.85 2,802.01 2,807.85 52,858.6K
12:42 2,808.16 2,810.67 2,808.16 2,810.67 32,666.4K
12:43 2,809.30 2,810.62 2,809.30 2,810.43 10,996.7K
12:44 2,810.01 2,810.69 2,810.01 2,810.45 19,807.3K
12:45 2,810.62 2,810.62 2,805.70 2,805.70 10,125.0K
12:46 2,804.97 2,804.97 2,804.06 2,804.35 7,893.1K
12:47 2,804.44 2,804.44 2,803.97 2,804.04 7,083.1K
12:48 2,802.96 2,802.96 2,800.42 2,800.42 4,856.8K
12:49 2,799.11 2,800.88 2,799.11 2,800.88 10,721.5K
12:50 2,800.68 2,802.13 2,800.68 2,801.58 4,983.9K
12:51 2,801.73 2,802.30 2,801.16 2,801.16 3,776.3K
12:52 2,801.56 2,801.56 2,796.42 2,796.62 14,575.9K
12:53 2,796.29 2,796.29 2,794.99 2,795.75 10,229.7K
12:54 2,793.85 2,793.85 2,793.10 2,793.10 20,129.8K
12:55 2,793.95 2,795.95 2,793.95 2,795.95 5,329.3K
12:56 2,795.66 2,795.66 2,794.16 2,794.71 4,134.8K
12:57 2,794.90 2,796.68 2,794.90 2,796.68 4,319.5K
12:58 2,797.07 2,797.07 2,795.64 2,795.64 6,568.2K
12:59 2,795.72 2,795.72 2,794.37 2,794.50 9,661.3K
13:00 2,794.23 2,794.23 2,792.39 2,792.39 20,223.1K
13:01 2,790.77 2,793.32 2,790.56 2,793.32 15,072.8K
13:02 2,792.27 2,792.27 2,790.31 2,790.65 12,899.3K
13:03 2,792.11 2,793.44 2,791.90 2,793.44 5,659.8K
13:04 2,793.80 2,793.80 2,792.47 2,793.27 4,172.0K
13:05 2,793.14 2,794.37 2,793.14 2,794.37 5,254.7K
13:06 2,794.24 2,794.24 2,793.86 2,794.16 2,681.9K
13:07 2,793.34 2,793.34 2,791.01 2,791.49 6,440.6K
13:08 2,791.61 2,792.72 2,791.61 2,792.72 3,949.5K
13:09 2,792.73 2,792.73 2,792.17 2,792.46 10,482.9K
13:10 2,792.43 2,792.43 2,791.06 2,791.69 3,048.4K
13:11 2,792.12 2,792.12 2,790.13 2,790.13 35,823.7K
13:12 2,790.09 2,790.09 2,787.65 2,787.65 33,786.9K
13:13 2,787.31 2,787.31 2,786.52 2,786.72 10,594.6K
13:14 2,786.91 2,787.22 2,785.47 2,785.47 34,015.6K
13:15 2,786.24 2,786.95 2,786.24 2,786.95 12,286.8K
13:16 2,786.19 2,786.57 2,785.01 2,785.01 32,143.8K
13:17 2,785.77 2,785.77 2,784.87 2,785.39 8,621.7K
13:18 2,785.11 2,785.45 2,784.04 2,784.04 9,160.0K
13:19 2,784.06 2,784.06 2,782.73 2,782.73 16,210.1K
13:20 2,782.93 2,782.93 2,782.80 2,782.81 20,667.2K
13:21 2,782.75 2,782.79 2,782.49 2,782.79 9,221.4K
13:22 2,782.57 2,784.12 2,782.57 2,784.08 13,729.0K
13:23 2,783.50 2,783.94 2,783.50 2,783.93 8,504.3K
13:24 2,784.27 2,784.98 2,784.27 2,784.98 7,440.1K
13:25 2,785.31 2,786.39 2,785.31 2,786.32 13,276.5K
13:26 2,786.87 2,787.53 2,786.87 2,787.53 10,219.2K
13:27 2,788.46 2,788.62 2,787.72 2,788.62 14,987.7K
13:28 2,789.49 2,791.14 2,789.49 2,791.14 16,049.3K
13:29 2,790.60 2,790.60 2,789.51 2,789.71 18,107.5K
13:30 2,789.15 2,789.15 2,787.60 2,788.03 4,686.0K
13:31 2,787.79 2,787.92 2,787.31 2,787.31 3,969.2K
13:32 2,786.72 2,788.53 2,786.72 2,788.53 11,105.9K
13:33 2,787.88 2,788.24 2,786.97 2,786.97 5,652.5K
13:34 2,787.57 2,787.57 2,786.94 2,786.94 8,645.7K
13:35 2,787.46 2,787.54 2,786.88 2,787.54 10,067.6K
13:36 2,787.42 2,787.42 2,786.26 2,786.26 4,940.5K
13:37 2,787.11 2,787.25 2,786.58 2,787.25 16,547.4K
13:38 2,786.90 2,787.90 2,786.90 2,787.90 11,167.5K
13:39 2,787.99 2,788.65 2,787.99 2,788.65 1,449.6K
13:40 2,788.32 2,791.76 2,788.32 2,791.76 9,038.8K
13:41 2,791.92 2,791.92 2,790.98 2,791.31 2,670.9K
13:42 2,791.25 2,791.25 2,790.80 2,790.80 2,809.1K
13:43 2,790.40 2,790.40 2,790.11 2,790.11 11,900.0K
13:44 2,790.06 2,791.33 2,790.06 2,791.33 3,254.5K
13:45 2,790.05 2,790.11 2,788.60 2,788.60 8,291.2K
13:46 2,788.08 2,789.22 2,788.08 2,789.22 4,806.8K
13:47 2,789.10 2,789.55 2,788.86 2,788.86 4,273.7K
13:48 2,789.28 2,789.28 2,788.35 2,788.72 5,889.5K
13:49 2,788.44 2,788.44 2,788.09 2,788.24 2,082.5K
13:50 2,787.85 2,788.42 2,787.72 2,787.84 4,445.4K
13:51 2,788.06 2,788.93 2,788.06 2,788.61 4,866.6K
13:52 2,788.33 2,788.33 2,787.83 2,788.06 2,805.5K
13:53 2,787.95 2,789.70 2,787.95 2,789.70 4,831.0K
13:54 2,790.39 2,790.39 2,789.47 2,789.77 6,618.9K
13:55 2,789.47 2,789.78 2,788.20 2,788.20 6,046.2K
13:56 2,788.52 2,788.93 2,788.52 2,788.87 1,584.5K
13:57 2,788.89 2,788.89 2,788.48 2,788.51 1,257.0K
13:58 2,788.44 2,788.44 2,787.34 2,787.94 2,910.1K
13:59 2,787.30 2,787.76 2,787.15 2,787.76 1,692.8K
14:00 2,787.34 2,788.61 2,787.34 2,788.61 3,346.0K
14:01 2,788.40 2,788.52 2,787.80 2,788.52 5,798.4K
14:02 2,788.64 2,789.22 2,788.64 2,789.22 1,856.8K
14:03 2,789.02 2,789.91 2,789.02 2,789.22 19,316.8K
14:04 2,788.85 2,789.63 2,788.85 2,789.41 6,459.9K
14:05 2,789.04 2,789.55 2,787.51 2,787.70 10,749.9K
14:06 2,787.91 2,788.82 2,787.91 2,788.82 4,857.7K
14:07 2,789.04 2,789.04 2,788.45 2,788.45 3,984.2K
14:08 2,788.01 2,788.01 2,785.34 2,785.34 23,662.8K
14:09 2,785.26 2,785.66 2,784.87 2,784.87 11,348.3K
14:10 2,786.28 2,786.46 2,785.09 2,785.09 12,043.3K
14:11 2,784.80 2,784.80 2,784.17 2,784.17 8,278.5K
14:12 2,783.88 2,784.01 2,783.67 2,783.92 8,296.0K
14:13 2,783.59 2,783.61 2,783.53 2,783.61 3,173.3K
14:14 2,781.82 2,781.82 2,778.83 2,778.83 36,686.7K
14:15 2,777.56 2,778.91 2,777.56 2,778.91 40,286.9K
14:16 2,779.04 2,779.04 2,778.06 2,778.06 32,965.2K
14:17 2,777.19 2,777.37 2,777.00 2,777.00 17,225.5K
14:18 2,776.62 2,776.62 2,774.21 2,775.23 28,021.9K
14:19 2,776.00 2,776.24 2,773.19 2,773.19 64,390.8K
14:20 2,771.90 2,772.29 2,771.46 2,771.75 15,686.1K
14:21 2,773.87 2,775.19 2,773.52 2,774.93 22,890.7K
14:22 2,774.61 2,774.61 2,773.47 2,773.71 13,077.6K
14:23 2,772.42 2,774.61 2,772.42 2,774.18 7,054.4K
14:24 2,774.09 2,774.37 2,773.25 2,773.25 14,497.4K
14:25 2,773.49 2,773.79 2,772.20 2,772.20 11,084.1K
14:26 2,771.29 2,771.29 2,770.66 2,770.66 9,933.6K
14:27 2,770.76 2,773.18 2,770.76 2,772.56 16,161.4K
14:28 2,772.49 2,772.73 2,771.81 2,772.01 11,102.2K
14:29 2,771.89 2,772.34 2,771.89 2,772.34 7,770.6K
14:30 2,772.47 2,772.47 2,771.50 2,771.91 8,711.1K
14:31 2,771.21 2,771.21 2,770.42 2,770.42 16,989.2K
14:32 2,770.19 2,770.19 2,768.85 2,768.85 22,344.4K
14:33 2,767.36 2,767.56 2,766.61 2,766.61 50,049.0K
14:34 2,765.99 2,766.26 2,764.76 2,764.76 23,661.4K
14:35 2,765.08 2,766.60 2,765.08 2,766.60 27,988.2K
14:36 2,766.45 2,768.06 2,766.45 2,768.06 29,909.2K
14:37 2,768.70 2,768.70 2,766.93 2,766.93 14,303.4K
14:38 2,766.71 2,769.90 2,766.71 2,769.90 12,634.7K
14:39 2,771.63 2,773.54 2,770.72 2,772.76 16,755.0K
14:40 2,772.78 2,772.78 2,772.14 2,772.76 13,212.9K
14:41 2,774.05 2,774.11 2,773.57 2,773.57 7,584.2K
14:42 2,774.39 2,775.81 2,774.39 2,775.81 16,570.0K
14:43 2,775.60 2,776.86 2,775.60 2,776.86 10,465.2K
14:44 2,778.77 2,778.77 2,776.11 2,776.11 27,239.1K
14:45 2,774.28 2,775.25 2,774.28 2,774.54 35,077.2K
14:46 2,773.82 2,773.82 2,773.16 2,773.16 8,585.3K
14:47 2,772.23 2,773.85 2,772.23 2,773.85 19,575.9K
14:48 2,771.52 2,771.52 2,770.04 2,770.04 34,618.0K
14:49 2,769.24 2,770.71 2,769.24 2,770.71 31,201.1K
14:50 2,770.38 2,770.78 2,768.52 2,768.52 40,816.1K
14:51 2,767.99 2,769.63 2,767.99 2,768.58 21,637.3K
14:52 2,768.96 2,769.84 2,768.56 2,769.84 22,317.9K
14:53 2,769.25 2,769.25 2,766.77 2,766.77 31,388.2K
14:54 2,764.42 2,764.81 2,764.20 2,764.81 73,475.8K
14:55 2,763.36 2,764.88 2,763.36 2,764.88 49,827.6K
14:56 2,766.15 2,766.25 2,765.61 2,765.61 36,261.2K
14:57 2,766.74 2,766.74 2,765.47 2,765.72 11,283.1K
14:58 2,765.45 2,765.45 2,765.15 2,765.15 10,109.2K
14:59 2,764.97 2,764.97 2,763.72 2,764.40 11,240.3K
15:00 2,763.92 2,763.92 2,762.62 2,762.70 8,356.5K
15:01 2,762.06 2,762.77 2,762.03 2,762.77 49,751.2K
15:02 2,763.97 2,767.04 2,763.97 2,767.04 30,797.5K
15:03 2,764.73 2,769.61 2,764.73 2,769.61 26,240.3K
15:04 2,771.07 2,773.98 2,770.63 2,773.98 77,764.5K
15:05 2,775.43 2,775.43 2,769.69 2,770.66 29,789.2K
15:06 2,770.99 2,772.71 2,770.99 2,772.71 13,582.5K
15:07 2,771.73 2,773.64 2,771.73 2,773.64 10,468.1K
15:08 2,774.05 2,774.46 2,774.05 2,774.09 8,742.9K
15:09 2,774.56 2,774.56 2,772.69 2,772.69 14,932.4K
15:10 2,772.49 2,772.86 2,772.46 2,772.86 21,084.8K
15:11 2,773.08 2,777.22 2,773.08 2,777.22 50,532.8K
15:12 2,780.06 2,780.06 2,778.59 2,779.15 36,682.1K
15:13 2,778.29 2,779.08 2,777.98 2,779.08 14,521.8K
15:14 2,779.42 2,779.62 2,778.59 2,778.59 12,062.7K
15:15 2,778.17 2,778.17 2,776.45 2,776.68 16,057.0K
15:16 2,777.31 2,782.14 2,777.31 2,782.14 23,388.8K
15:17 2,783.53 2,784.58 2,783.53 2,784.18 35,144.0K
15:18 2,783.07 2,783.42 2,782.29 2,782.29 32,218.4K
15:19 2,782.25 2,782.27 2,782.14 2,782.14 7,582.1K
15:20 2,781.34 2,781.34 2,779.71 2,779.71 9,489.4K
15:21 2,778.87 2,780.12 2,778.09 2,778.09 9,931.1K
15:22 2,776.80 2,778.95 2,776.80 2,778.95 15,246.1K
15:23 2,777.68 2,778.40 2,777.68 2,778.06 4,784.9K
15:24 2,777.94 2,778.80 2,777.94 2,778.19 5,285.8K
15:25 2,778.02 2,778.02 2,777.41 2,777.41 4,998.0K
15:26 2,776.78 2,777.55 2,776.78 2,777.55 5,805.1K
15:27 2,777.31 2,777.95 2,777.21 2,777.76 4,132.8K
15:28 2,777.97 2,777.98 2,777.44 2,777.44 3,159.0K
15:29 2,777.89 2,777.89 2,773.83 2,773.83 21,407.5K
15:30 2,772.93 2,772.93 2,770.91 2,771.00 39,380.4K
15:31 2,770.40 2,770.40 2,769.34 2,770.01 13,990.7K
15:32 2,771.82 2,772.91 2,771.82 2,772.85 7,534.8K
15:33 2,772.74 2,772.74 2,771.95 2,772.23 27,611.7K
15:34 2,771.90 2,774.92 2,771.90 2,774.16 4,628.7K
15:35 2,773.86 2,773.86 2,772.26 2,772.26 15,777.7K
15:36 2,772.24 2,772.90 2,771.94 2,771.94 8,134.2K
15:37 2,772.41 2,773.73 2,772.41 2,773.37 6,284.7K
15:38 2,775.07 2,779.96 2,775.07 2,779.96 27,948.8K
15:39 2,780.03 2,780.28 2,779.15 2,779.15 26,076.7K
15:40 2,778.96 2,781.44 2,778.96 2,781.44 22,868.7K
15:41 2,780.34 2,780.34 2,778.96 2,779.65 9,546.6K
15:42 2,778.84 2,778.84 2,777.56 2,777.56 11,883.8K
15:43 2,777.84 2,777.90 2,776.73 2,777.71 10,605.5K
15:44 2,778.34 2,778.34 2,774.92 2,774.92 11,971.4K
15:45 2,773.39 2,773.81 2,773.39 2,773.65 7,478.2K
15:46 2,773.26 2,774.99 2,773.26 2,774.86 5,992.6K
15:47 2,774.10 2,774.10 2,773.09 2,773.09 5,335.9K
15:48 2,771.50 2,772.29 2,771.50 2,772.29 16,240.4K
15:49 2,771.61 2,771.61 2,769.90 2,769.90 18,941.3K
15:50 2,769.60 2,769.60 2,767.82 2,767.82 9,421.7K
15:51 2,766.98 2,767.72 2,766.47 2,767.34 12,704.6K
15:52 2,767.46 2,768.73 2,767.31 2,768.73 11,555.6K
15:53 2,768.53 2,768.53 2,765.62 2,765.62 21,657.3K
15:54 2,765.63 2,765.97 2,765.31 2,765.97 15,062.2K
15:55 2,765.99 2,767.63 2,765.99 2,766.31 15,019.8K
15:56 2,767.33 2,767.54 2,765.61 2,765.61 10,902.8K
15:57 2,765.83 2,768.13 2,765.83 2,768.13 11,049.4K
15:58 2,767.84 2,767.84 2,767.49 2,767.76 14,228.6K
15:59 2,766.88 2,769.08 2,766.88 2,769.08 12,992.3K
16:00 2,768.82 2,768.82 2,767.04 2,767.60 11,218.3K
16:01 2,768.12 2,768.37 2,767.73 2,768.37 4,106.8K
16:02 2,769.16 2,769.16 2,768.40 2,768.97 15,811.3K
16:03 2,769.22 2,769.50 2,768.67 2,768.79 9,824.8K
16:04 2,769.23 2,769.23 2,768.76 2,768.76 5,308.3K
16:05 2,768.60 2,768.73 2,768.26 2,768.73 10,692.5K
16:06 2,768.55 2,768.55 2,767.52 2,767.52 8,764.1K
16:07 2,767.95 2,768.04 2,767.35 2,767.35 3,186.3K
16:08 2,768.10 2,768.10 2,764.23 2,764.23 19,354.9K
16:09 2,763.95 2,763.95 2,762.61 2,762.61 26,573.2K
16:10 2,763.14 2,763.90 2,761.88 2,761.88 17,545.6K
16:11 2,762.15 2,762.64 2,762.15 2,762.61 28,602.5K
16:12 2,762.15 2,762.15 2,760.71 2,760.71 35,763.7K
16:13 2,760.43 2,761.08 2,760.28 2,760.98 17,989.3K
16:14 2,760.23 2,760.23 2,759.53 2,760.19 15,352.0K
16:15 2,759.55 2,759.55 2,757.92 2,757.92 5,768.6K
16:16 2,758.09 2,758.49 2,757.98 2,758.08 16,078.2K
16:17 2,757.20 2,757.20 2,754.30 2,754.30 38,943.2K
16:18 2,752.83 2,753.42 2,752.13 2,753.42 35,720.7K
16:19 2,754.35 2,755.92 2,754.35 2,755.92 15,434.6K
16:20 2,755.85 2,756.50 2,755.11 2,755.11 9,403.8K
16:21 2,753.61 2,756.27 2,753.61 2,756.27 13,556.9K
16:22 2,757.12 2,757.12 2,756.98 2,757.10 8,290.5K
16:23 2,757.99 2,758.31 2,757.75 2,758.31 14,550.4K
16:24 2,757.30 2,757.30 2,756.38 2,756.73 9,201.5K
16:25 2,756.46 2,759.71 2,756.46 2,759.71 15,412.7K
16:26 2,759.59 2,759.76 2,757.72 2,757.72 6,700.2K
16:27 2,757.58 2,757.72 2,756.59 2,756.81 14,141.0K
16:28 2,756.69 2,756.69 2,755.96 2,756.19 8,502.8K
16:29 2,753.45 2,754.02 2,753.45 2,753.56 15,758.2K
16:30 2,753.01 2,753.35 2,752.88 2,753.25 13,624.7K
16:31 2,753.27 2,753.46 2,752.15 2,752.15 9,013.4K
16:32 2,751.24 2,751.24 2,749.46 2,749.46 75,633.3K
16:33 2,748.48 2,748.48 2,746.38 2,746.38 65,765.1K
16:34 2,745.89 2,745.89 2,744.84 2,744.84 37,044.1K
16:35 2,744.62 2,748.21 2,744.62 2,748.21 34,254.0K
16:36 2,750.02 2,751.44 2,750.02 2,750.82 24,906.4K
16:37 2,750.82 2,752.57 2,750.82 2,752.57 24,311.8K
16:38 2,752.48 2,752.48 2,750.25 2,750.25 28,526.7K
16:39 2,749.75 2,749.90 2,749.07 2,749.07 18,396.0K
16:40 2,748.95 2,748.95 2,746.34 2,746.34 30,335.5K
16:41 2,746.84 2,748.29 2,746.84 2,748.29 10,638.6K
16:42 2,747.88 2,748.40 2,747.76 2,748.29 22,522.8K
16:43 2,748.66 2,751.12 2,748.66 2,751.12 15,821.1K
16:44 2,752.18 2,753.40 2,752.18 2,753.40 19,835.2K
16:45 2,754.28 2,754.97 2,754.21 2,754.97 10,603.2K
16:46 2,754.03 2,754.03 2,751.96 2,751.96 38,115.2K
16:47 2,751.78 2,751.78 2,751.19 2,751.47 6,214.2K
16:48 2,750.72 2,751.43 2,750.72 2,751.43 8,852.4K
16:49 2,751.51 2,751.78 2,751.04 2,751.04 10,505.9K
16:50 2,750.49 2,751.64 2,750.49 2,751.10 17,768.5K
16:51 2,750.96 2,750.97 2,749.63 2,749.82 6,981.2K
16:52 2,749.48 2,749.48 2,748.41 2,748.41 14,304.6K
16:53 2,747.84 2,747.84 2,746.27 2,746.27 28,621.9K
16:54 2,746.10 2,746.96 2,746.10 2,746.96 30,924.4K
16:55 2,747.16 2,747.16 2,746.26 2,746.29 8,458.4K
16:56 2,745.37 2,746.54 2,745.37 2,745.68 12,664.5K
16:57 2,746.04 2,746.04 2,744.97 2,745.33 18,692.8K
16:58 2,746.05 2,746.05 2,744.48 2,744.48 5,752.0K
16:59 2,745.17 2,745.55 2,744.97 2,745.44 14,741.0K
17:00 2,744.81 2,744.81 2,744.20 2,744.20 13,435.4K
17:01 2,743.52 2,743.69 2,743.02 2,743.69 25,314.0K
17:02 2,742.72 2,742.72 2,741.11 2,741.96 29,332.2K
17:03 2,741.14 2,741.14 2,740.07 2,740.88 23,415.2K
17:04 2,740.05 2,742.29 2,740.05 2,742.25 35,616.0K
17:05 2,742.32 2,743.40 2,742.32 2,743.40 15,406.0K
17:06 2,743.70 2,743.90 2,743.16 2,743.69 15,709.4K
17:07 2,743.78 2,743.78 2,742.97 2,742.97 10,633.5K
17:08 2,743.37 2,743.87 2,742.82 2,743.78 21,352.8K
17:09 2,742.12 2,742.12 2,740.89 2,740.89 18,049.8K
17:10 2,741.37 2,742.34 2,740.80 2,742.24 18,377.5K
17:11 2,743.17 2,743.64 2,742.64 2,743.38 23,560.3K
17:12 2,743.52 2,746.97 2,743.52 2,746.97 20,337.0K
17:13 2,745.30 2,746.28 2,745.08 2,746.22 17,794.5K
17:14 2,746.04 2,746.04 2,745.51 2,745.96 8,185.8K
17:15 2,746.12 2,746.49 2,745.68 2,746.49 18,667.0K
17:16 2,746.94 2,748.45 2,746.61 2,748.45 17,743.9K
17:17 2,746.75 2,747.24 2,746.26 2,747.24 13,088.7K
17:18 2,747.69 2,747.79 2,747.06 2,747.06 9,952.5K
17:19 2,747.74 2,747.98 2,747.33 2,747.98 14,026.2K
17:20 2,747.94 2,748.23 2,747.73 2,748.23 9,323.9K
17:21 2,749.11 2,749.71 2,749.00 2,749.00 32,016.7K
17:22 2,749.87 2,750.24 2,749.87 2,749.97 12,012.2K
17:23 2,752.18 2,752.43 2,751.59 2,751.82 17,056.1K
17:24 2,752.09 2,752.09 2,751.19 2,751.56 10,172.0K
17:25 2,751.19 2,753.35 2,751.19 2,753.35 11,879.4K
17:26 2,753.48 2,755.31 2,753.48 2,755.31 9,793.3K
17:27 2,754.78 2,757.40 2,754.78 2,757.40 14,368.7K
17:28 2,757.66 2,757.66 2,755.12 2,755.12 11,439.4K
17:29 2,754.90 2,757.99 2,754.40 2,757.99 9,286.7K
17:30 2,757.22 2,757.22 2,756.88 2,757.12 9,088.6K
17:31 2,757.19 2,757.19 2,755.64 2,755.64 6,051.4K
17:32 2,754.44 2,755.99 2,753.53 2,753.53 12,079.8K
17:33 2,753.64 2,753.64 2,753.55 2,753.55 15,080.0K
17:34 2,753.32 2,754.11 2,753.13 2,754.11 8,047.8K
17:35 2,754.02 2,754.77 2,753.95 2,753.95 5,362.9K
17:36 2,752.73 2,752.73 2,751.41 2,751.41 23,227.6K
17:37 2,752.14 2,752.43 2,751.32 2,751.32 7,529.4K
17:38 2,750.96 2,750.96 2,749.68 2,749.88 27,127.1K
17:39 2,749.09 2,750.14 2,749.09 2,749.50 7,187.1K
17:40 2,748.78 2,749.11 2,748.71 2,748.71 4,652.2K
17:41 2,749.11 2,749.11 2,748.81 2,748.83 5,591.6K
17:42 2,748.51 2,748.54 2,746.67 2,746.67 21,623.8K
17:43 2,746.46 2,746.46 2,746.07 2,746.16 8,495.2K
17:44 2,745.21 2,745.83 2,741.74 2,741.74 21,656.1K
17:45 2,741.93 2,743.52 2,741.39 2,743.50 55,798.8K
17:46 2,742.60 2,743.99 2,742.60 2,743.76 15,126.8K
17:47 2,742.77 2,743.50 2,742.38 2,743.50 13,010.1K
17:48 2,743.11 2,744.25 2,743.11 2,743.90 17,077.6K
17:49 2,744.58 2,745.52 2,744.58 2,745.52 18,561.2K
17:50 2,745.61 2,745.90 2,744.86 2,745.24 11,146.6K
17:51 2,748.33 2,748.33 2,747.07 2,747.07 40,897.1K
17:52 2,745.56 2,745.71 2,745.55 2,745.60 13,765.6K
17:53 2,745.92 2,746.81 2,745.46 2,746.15 6,720.9K
17:54 2,746.30 2,746.48 2,746.16 2,746.48 13,711.7K
17:55 2,745.70 2,748.13 2,745.70 2,748.13 12,326.2K
17:56 2,748.44 2,749.45 2,748.44 2,749.45 9,463.8K
17:57 2,749.28 2,750.93 2,748.81 2,750.93 18,617.5K
17:58 2,751.53 2,756.66 2,751.53 2,756.66 29,462.0K
17:59 2,756.66 2,758.21 2,756.66 2,758.21 33,526.4K
18:00 2,756.60 2,759.15 2,756.60 2,759.15 12,775.9K
18:01 2,759.00 2,761.00 2,759.00 2,760.67 24,300.1K
18:02 2,759.69 2,759.69 2,757.28 2,757.28 23,816.1K
18:03 2,756.54 2,756.54 2,755.01 2,755.06 22,565.9K
18:04 2,754.78 2,755.82 2,754.78 2,754.94 12,769.7K
18:05 2,754.78 2,754.78 2,753.04 2,753.04 16,559.4K
18:06 2,753.07 2,753.10 2,752.40 2,752.94 25,147.4K
18:07 2,753.91 2,754.04 2,753.32 2,753.32 16,101.6K
18:08 2,752.74 2,753.22 2,751.47 2,751.47 12,083.0K
18:09 2,752.22 2,752.73 2,751.42 2,751.42 7,524.0K
18:10 2,752.10 2,752.33 2,751.56 2,752.33 20,711.7K
18:11 2,753.46 2,753.46 2,748.21 2,748.21 56,448.4K
18:12 2,747.37 2,747.37 2,746.17 2,746.52 14,051.1K
18:13 2,746.28 2,746.28 2,745.73 2,745.73 9,601.7K
18:14 2,743.82 2,743.82 2,743.20 2,743.20 31,615.5K
18:15 2,742.57 2,742.61 2,741.55 2,742.20 39,742.6K
18:16 2,742.26 2,742.72 2,742.26 2,742.64 17,479.9K
18:17 2,741.93 2,741.93 2,741.18 2,741.18 15,902.1K
18:18 2,741.37 2,741.37 2,740.53 2,740.67 19,543.6K
18:19 2,740.04 2,740.04 2,740.04 2,740.04 20,695.0K
18:20 2,741.38 2,742.47 2,741.03 2,741.03 17,278.2K
18:21 2,740.87 2,741.36 2,740.68 2,741.36 9,291.9K
18:22 2,741.22 2,742.09 2,740.73 2,742.09 7,016.5K
18:23 2,741.87 2,743.62 2,741.87 2,743.62 8,200.6K
18:24 2,743.77 2,743.89 2,743.20 2,743.89 8,573.6K
18:25 2,744.14 2,744.14 2,743.52 2,743.52 8,134.6K
18:26 2,743.50 2,744.10 2,743.43 2,743.43 13,355.1K
18:27 2,743.19 2,743.92 2,741.40 2,741.40 15,637.0K
18:28 2,741.08 2,741.87 2,741.08 2,741.80 16,044.8K
18:29 2,740.38 2,740.38 2,739.70 2,739.70 60,290.8K
18:30 2,738.86 2,738.92 2,736.77 2,736.77 26,798.9K
18:31 2,736.30 2,737.42 2,736.30 2,737.42 34,763.8K
18:32 2,737.37 2,737.37 2,737.08 2,737.17 19,456.5K
18:33 2,736.08 2,736.08 2,735.19 2,735.44 30,801.9K
18:34 2,735.48 2,735.90 2,734.98 2,735.16 15,821.8K
18:35 2,736.72 2,738.97 2,736.72 2,738.97 36,069.7K
18:36 2,738.73 2,740.61 2,738.73 2,740.61 38,858.3K
18:37 2,742.20 2,742.20 2,737.26 2,740.78 66,810.1K
18:38 2,741.10 2,742.51 2,740.88 2,742.51 11,052.3K
18:39 2,742.20 2,742.98 2,742.20 2,742.98 13,688.5K
18:40 2,742.26 2,742.26 2,742.26 2,742.26 2,475.7K
18:51 2,743.24 2,743.24 2,743.24 2,743.24 63,586.3K
23:49 2,743.24 2,743.24 2,743.24 2,743.24 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible