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 2,761.58 2,792.19 2,761.58 2,792.19 994,998.8K
10:01 2,792.37 2,792.37 2,786.71 2,786.71 302,607.8K
10:02 2,789.53 2,791.99 2,788.12 2,791.89 265,864.2K
10:03 2,793.44 2,795.86 2,793.44 2,795.86 168,665.3K
10:04 2,795.54 2,796.26 2,794.17 2,796.21 172,548.6K
10:05 2,790.64 2,790.64 2,785.86 2,785.86 161,720.4K
10:06 2,781.74 2,785.74 2,781.74 2,785.74 176,614.1K
10:07 2,785.60 2,785.60 2,780.31 2,780.31 130,247.7K
10:08 2,780.15 2,780.15 2,778.64 2,778.64 99,197.9K
10:09 2,775.96 2,775.96 2,772.48 2,772.48 99,337.7K
10:10 2,773.18 2,778.06 2,773.18 2,778.06 222,791.9K
10:11 2,779.60 2,779.60 2,778.87 2,779.49 90,543.7K
10:12 2,780.30 2,784.04 2,780.30 2,784.04 49,438.5K
10:13 2,785.74 2,786.90 2,785.74 2,786.22 89,561.1K
10:14 2,785.92 2,785.92 2,779.59 2,779.59 174,621.2K
10:15 2,780.83 2,780.90 2,778.88 2,780.90 126,061.6K
10:16 2,783.25 2,786.89 2,783.25 2,785.93 74,208.2K
10:17 2,786.13 2,787.36 2,786.13 2,787.36 54,602.4K
10:18 2,787.44 2,787.44 2,786.80 2,787.23 31,244.6K
10:19 2,787.27 2,787.27 2,783.89 2,783.89 40,310.6K
10:20 2,782.72 2,782.72 2,781.66 2,782.03 63,231.7K
10:21 2,782.95 2,786.82 2,782.95 2,786.31 83,680.1K
10:22 2,785.89 2,788.23 2,785.89 2,788.23 63,117.3K
10:23 2,786.54 2,788.08 2,786.54 2,788.08 37,061.5K
10:24 2,790.33 2,791.92 2,790.04 2,791.92 111,801.8K
10:25 2,792.79 2,792.79 2,787.45 2,787.54 68,245.9K
10:26 2,784.99 2,786.53 2,782.21 2,782.21 86,417.1K
10:27 2,779.99 2,781.42 2,779.99 2,781.42 55,640.1K
10:28 2,782.42 2,782.42 2,781.50 2,782.05 91,609.4K
10:29 2,782.79 2,786.33 2,782.79 2,786.33 109,162.2K
10:30 2,786.18 2,786.18 2,785.11 2,785.21 46,162.9K
10:31 2,784.68 2,784.68 2,779.48 2,779.66 71,041.4K
10:32 2,780.14 2,783.10 2,780.14 2,783.10 49,617.8K
10:33 2,783.96 2,783.96 2,782.23 2,782.23 42,368.9K
10:34 2,781.43 2,781.43 2,777.32 2,777.32 66,182.3K
10:35 2,777.13 2,781.23 2,777.13 2,780.86 55,054.5K
10:36 2,781.83 2,782.05 2,781.31 2,781.31 62,950.0K
10:37 2,780.77 2,784.46 2,780.45 2,784.46 49,173.0K
10:38 2,785.80 2,786.95 2,785.14 2,785.14 45,898.0K
10:39 2,782.70 2,782.70 2,781.97 2,781.97 34,049.5K
10:40 2,784.64 2,787.50 2,784.64 2,787.50 46,417.0K
10:41 2,790.80 2,792.90 2,790.74 2,792.90 66,898.1K
10:42 2,793.39 2,794.26 2,792.43 2,792.43 41,295.1K
10:43 2,792.80 2,792.99 2,792.46 2,792.80 44,015.2K
10:44 2,792.61 2,795.98 2,792.61 2,795.98 61,973.4K
10:45 2,795.67 2,795.81 2,794.08 2,794.08 43,359.5K
10:46 2,792.72 2,794.37 2,792.62 2,794.37 68,533.4K
10:47 2,794.11 2,794.11 2,791.24 2,791.24 50,092.6K
10:48 2,792.69 2,792.69 2,791.32 2,792.64 148,522.1K
10:49 2,793.11 2,793.11 2,792.16 2,792.16 14,790.9K
10:50 2,792.46 2,794.48 2,792.46 2,794.09 19,457.3K
10:51 2,794.45 2,795.36 2,794.45 2,794.78 44,604.1K
10:52 2,794.99 2,794.99 2,792.29 2,792.29 33,528.5K
10:53 2,792.54 2,792.54 2,789.80 2,789.80 37,747.3K
10:54 2,788.66 2,788.66 2,786.01 2,786.01 36,554.2K
10:55 2,784.60 2,784.60 2,780.61 2,782.06 104,299.2K
10:56 2,784.85 2,788.17 2,784.85 2,787.80 79,656.2K
10:57 2,787.61 2,787.61 2,785.33 2,785.94 56,098.7K
10:58 2,785.67 2,785.93 2,784.20 2,784.20 36,021.1K
10:59 2,783.38 2,787.69 2,783.38 2,787.69 37,694.5K
11:00 2,786.73 2,787.95 2,786.73 2,786.83 37,764.5K
11:01 2,784.79 2,784.79 2,783.33 2,783.33 40,720.3K
11:02 2,783.37 2,783.37 2,782.58 2,782.67 21,099.1K
11:03 2,783.74 2,784.19 2,783.74 2,783.88 37,500.5K
11:04 2,783.72 2,784.53 2,783.72 2,783.95 15,833.0K
11:05 2,784.13 2,784.13 2,781.08 2,781.08 36,216.7K
11:06 2,780.92 2,780.92 2,780.01 2,780.01 45,056.7K
11:07 2,778.74 2,778.74 2,777.55 2,778.03 23,364.5K
11:08 2,776.58 2,776.58 2,775.03 2,775.39 27,593.0K
11:09 2,773.79 2,775.38 2,773.79 2,775.08 28,822.1K
11:10 2,775.28 2,775.65 2,775.01 2,775.51 13,481.6K
11:11 2,774.57 2,774.57 2,773.92 2,774.53 17,497.7K
11:12 2,773.78 2,773.78 2,770.76 2,771.63 26,830.8K
11:13 2,770.81 2,770.81 2,767.94 2,767.94 37,188.2K
11:14 2,766.90 2,767.00 2,766.67 2,766.67 42,237.9K
11:15 2,765.73 2,767.60 2,765.73 2,767.60 63,241.9K
11:16 2,767.49 2,767.91 2,767.49 2,767.57 17,635.1K
11:17 2,768.27 2,768.27 2,761.48 2,761.48 43,706.4K
11:18 2,759.78 2,761.71 2,759.78 2,761.12 66,748.7K
11:19 2,760.41 2,761.00 2,759.37 2,759.37 72,047.0K
11:20 2,759.51 2,760.61 2,758.48 2,760.48 93,890.4K
11:21 2,760.89 2,762.18 2,760.70 2,762.18 46,184.1K
11:22 2,761.43 2,761.81 2,761.33 2,761.46 39,037.0K
11:23 2,761.14 2,761.86 2,760.92 2,761.86 20,178.0K
11:24 2,762.03 2,763.58 2,762.03 2,763.58 17,331.9K
11:25 2,764.46 2,765.16 2,764.46 2,765.16 12,201.7K
11:26 2,763.50 2,763.92 2,761.22 2,761.22 28,396.3K
11:27 2,759.49 2,759.49 2,757.99 2,758.11 21,708.0K
11:28 2,757.66 2,757.75 2,756.15 2,756.15 41,754.8K
11:29 2,755.13 2,757.58 2,755.13 2,757.58 43,321.4K
11:30 2,758.50 2,758.50 2,756.73 2,756.73 16,534.1K
11:31 2,757.02 2,757.02 2,754.96 2,756.09 13,489.4K
11:32 2,755.44 2,756.18 2,755.44 2,755.63 16,040.7K
11:33 2,756.11 2,756.86 2,756.11 2,756.86 13,831.2K
11:34 2,756.79 2,757.62 2,756.79 2,757.62 11,397.1K
11:35 2,757.08 2,757.08 2,755.97 2,756.68 18,734.6K
11:36 2,755.73 2,755.73 2,754.90 2,754.90 18,706.1K
11:37 2,753.22 2,753.22 2,748.84 2,748.84 67,499.8K
11:38 2,747.88 2,747.88 2,746.00 2,746.00 73,258.3K
11:39 2,746.07 2,746.07 2,745.32 2,745.32 34,738.8K
11:40 2,743.05 2,743.05 2,739.96 2,740.03 88,760.0K
11:41 2,740.49 2,741.82 2,740.49 2,741.82 54,669.0K
11:42 2,742.12 2,742.92 2,741.96 2,742.34 47,612.1K
11:43 2,741.01 2,742.92 2,741.01 2,742.92 30,640.5K
11:44 2,744.52 2,747.92 2,744.52 2,747.92 35,421.2K
11:45 2,747.80 2,748.82 2,747.80 2,748.17 23,384.1K
11:46 2,748.23 2,748.23 2,747.19 2,747.19 21,490.5K
11:47 2,747.01 2,747.01 2,744.22 2,744.22 25,101.8K
11:48 2,743.14 2,743.14 2,740.74 2,740.74 41,670.8K
11:49 2,739.57 2,739.80 2,737.79 2,737.79 33,726.5K
11:50 2,737.70 2,740.81 2,737.70 2,740.81 35,656.2K
11:51 2,740.53 2,740.53 2,738.65 2,738.65 36,015.5K
11:52 2,739.61 2,742.36 2,739.61 2,742.36 50,340.8K
11:53 2,741.94 2,741.94 2,741.21 2,741.21 25,179.1K
11:54 2,742.75 2,743.20 2,742.08 2,742.08 15,332.7K
11:55 2,740.39 2,740.88 2,740.14 2,740.88 29,626.2K
11:56 2,741.04 2,743.62 2,741.04 2,743.35 20,049.6K
11:57 2,743.78 2,743.94 2,743.05 2,743.72 19,484.9K
11:58 2,743.10 2,743.73 2,741.92 2,742.63 16,801.3K
11:59 2,741.95 2,742.59 2,741.62 2,741.62 47,384.7K
12:00 2,740.38 2,741.46 2,740.38 2,740.77 53,903.7K
12:01 2,740.22 2,740.57 2,739.35 2,739.35 12,472.6K
12:02 2,740.57 2,740.57 2,736.18 2,736.18 46,995.9K
12:03 2,734.72 2,734.72 2,733.86 2,734.13 39,976.7K
12:04 2,736.39 2,736.39 2,733.26 2,733.26 34,427.0K
12:05 2,733.11 2,734.60 2,733.11 2,733.57 28,561.1K
12:06 2,732.34 2,733.61 2,732.15 2,733.61 46,621.0K
12:07 2,733.56 2,734.37 2,733.43 2,734.37 15,182.7K
12:08 2,734.21 2,734.21 2,731.95 2,731.95 18,811.1K
12:09 2,730.62 2,731.08 2,730.16 2,730.16 38,043.0K
12:10 2,730.59 2,732.34 2,730.55 2,730.55 26,803.5K
12:11 2,729.64 2,729.88 2,727.36 2,729.88 57,180.2K
12:12 2,729.67 2,730.46 2,729.67 2,730.46 19,885.8K
12:13 2,731.30 2,734.68 2,731.30 2,734.68 26,909.3K
12:14 2,735.46 2,735.46 2,734.40 2,734.40 43,510.4K
12:15 2,733.62 2,736.51 2,733.62 2,736.51 28,421.7K
12:16 2,737.96 2,743.16 2,737.96 2,742.66 55,646.7K
12:17 2,745.05 2,745.05 2,743.44 2,744.36 56,250.7K
12:18 2,745.00 2,745.55 2,744.40 2,744.40 21,078.5K
12:19 2,749.83 2,751.10 2,749.83 2,751.10 52,519.3K
12:20 2,749.80 2,749.91 2,748.50 2,748.50 27,118.2K
12:21 2,746.23 2,746.23 2,743.83 2,743.83 27,669.3K
12:22 2,743.99 2,743.99 2,741.65 2,741.85 26,012.9K
12:23 2,740.93 2,741.59 2,740.44 2,740.44 6,079.3K
12:24 2,739.49 2,741.57 2,739.49 2,740.41 19,584.6K
12:25 2,740.81 2,746.67 2,740.81 2,746.67 31,875.5K
12:26 2,749.21 2,749.21 2,747.93 2,747.98 27,318.7K
12:27 2,750.17 2,751.92 2,750.17 2,750.21 24,745.5K
12:28 2,748.98 2,748.98 2,745.23 2,745.23 20,445.8K
12:29 2,746.49 2,749.95 2,746.49 2,749.95 15,481.9K
12:30 2,749.29 2,750.32 2,749.02 2,749.02 22,929.0K
12:31 2,748.00 2,749.15 2,747.42 2,747.42 17,441.1K
12:32 2,746.08 2,746.08 2,744.81 2,744.81 12,477.7K
12:33 2,745.01 2,745.01 2,743.91 2,743.91 16,576.6K
12:34 2,743.50 2,746.33 2,743.50 2,746.33 20,610.7K
12:35 2,746.94 2,746.94 2,742.55 2,742.55 17,747.8K
12:36 2,738.58 2,738.58 2,734.19 2,734.19 79,770.7K
12:37 2,734.02 2,735.91 2,734.02 2,735.91 16,387.4K
12:38 2,736.25 2,736.25 2,733.66 2,735.52 13,260.9K
12:39 2,735.34 2,739.21 2,735.32 2,739.21 21,672.2K
12:40 2,736.18 2,736.18 2,733.06 2,733.95 28,762.0K
12:41 2,733.52 2,736.00 2,733.52 2,736.00 64,244.3K
12:42 2,737.20 2,737.20 2,735.16 2,735.61 34,620.8K
12:43 2,735.78 2,735.78 2,731.16 2,731.16 75,667.9K
12:44 2,730.66 2,732.74 2,730.66 2,732.74 30,037.7K
12:45 2,732.62 2,733.17 2,732.62 2,733.17 27,866.1K
12:46 2,734.42 2,735.53 2,734.40 2,735.53 17,924.2K
12:47 2,736.02 2,736.56 2,735.73 2,736.42 19,846.4K
12:48 2,738.46 2,740.14 2,738.46 2,739.21 53,516.2K
12:49 2,739.70 2,739.70 2,737.14 2,737.14 17,924.2K
12:50 2,737.34 2,737.34 2,735.22 2,735.70 13,504.2K
12:51 2,736.71 2,736.71 2,735.36 2,735.37 12,496.5K
12:52 2,736.17 2,736.17 2,734.80 2,735.58 13,183.8K
12:53 2,736.64 2,736.64 2,735.91 2,735.91 25,659.8K
12:54 2,736.29 2,741.52 2,736.29 2,741.52 15,311.8K
12:55 2,741.61 2,743.59 2,741.61 2,742.99 31,113.8K
12:56 2,743.33 2,743.33 2,741.69 2,743.26 20,264.7K
12:57 2,743.05 2,743.05 2,741.39 2,741.39 21,804.2K
12:58 2,741.91 2,743.87 2,741.91 2,743.87 8,970.4K
12:59 2,743.19 2,744.14 2,743.19 2,743.96 25,865.0K
13:00 2,743.36 2,743.85 2,739.03 2,739.03 18,373.1K
13:01 2,737.50 2,738.20 2,736.03 2,738.20 21,923.9K
13:02 2,738.40 2,738.79 2,738.35 2,738.79 6,922.4K
13:03 2,739.69 2,742.46 2,739.69 2,742.46 7,619.1K
13:04 2,741.76 2,742.31 2,741.17 2,741.17 10,577.9K
13:05 2,741.66 2,741.66 2,739.52 2,739.52 13,128.9K
13:06 2,739.14 2,739.63 2,739.14 2,739.63 7,502.5K
13:07 2,738.01 2,739.43 2,737.75 2,739.43 6,734.1K
13:08 2,739.85 2,739.85 2,738.61 2,738.61 4,789.9K
13:09 2,733.38 2,733.38 2,732.09 2,732.78 34,388.2K
13:10 2,732.32 2,735.61 2,732.32 2,735.61 16,008.9K
13:11 2,735.69 2,737.70 2,735.58 2,737.70 8,011.4K
13:12 2,737.35 2,738.82 2,737.35 2,738.04 7,271.7K
13:13 2,737.55 2,737.55 2,736.77 2,737.32 11,917.2K
13:14 2,737.61 2,740.03 2,737.48 2,740.03 15,853.1K
13:15 2,740.14 2,740.72 2,739.00 2,739.00 17,863.2K
13:16 2,738.79 2,738.79 2,737.80 2,737.80 14,676.2K
13:17 2,737.75 2,738.52 2,737.46 2,738.52 16,096.9K
13:18 2,738.85 2,739.01 2,738.36 2,738.92 10,129.5K
13:19 2,739.29 2,740.40 2,739.29 2,740.40 15,855.2K
13:20 2,740.91 2,740.91 2,740.26 2,740.38 5,509.9K
13:21 2,740.22 2,740.77 2,740.22 2,740.24 4,945.8K
13:22 2,740.50 2,740.50 2,739.38 2,739.46 8,019.9K
13:23 2,739.30 2,739.30 2,735.58 2,735.68 14,769.1K
13:24 2,736.81 2,737.26 2,736.38 2,737.26 4,224.2K
13:25 2,737.00 2,737.00 2,736.92 2,737.00 6,080.8K
13:26 2,737.65 2,739.81 2,737.65 2,739.59 14,962.5K
13:27 2,740.58 2,741.67 2,740.43 2,741.67 6,606.4K
13:28 2,740.61 2,743.24 2,740.61 2,743.24 8,902.6K
13:29 2,743.23 2,743.85 2,742.80 2,742.80 7,527.3K
13:30 2,742.37 2,742.37 2,740.08 2,740.08 9,058.6K
13:31 2,740.01 2,740.01 2,739.30 2,739.30 8,836.5K
13:32 2,739.89 2,739.89 2,734.64 2,734.64 24,551.8K
13:33 2,734.73 2,735.37 2,734.73 2,735.27 10,774.1K
13:34 2,735.37 2,737.08 2,735.33 2,737.08 6,985.3K
13:35 2,738.02 2,740.40 2,738.02 2,740.40 12,760.4K
13:36 2,740.87 2,741.44 2,740.51 2,741.44 5,684.7K
13:37 2,739.11 2,739.11 2,738.75 2,739.02 5,804.3K
13:38 2,739.14 2,739.33 2,739.12 2,739.24 8,464.4K
13:39 2,738.58 2,741.59 2,738.58 2,741.59 5,629.1K
13:40 2,741.98 2,744.81 2,741.98 2,744.81 14,826.2K
13:41 2,744.92 2,744.92 2,743.06 2,744.70 11,082.9K
13:42 2,744.79 2,744.93 2,744.11 2,744.93 14,823.8K
13:43 2,744.75 2,745.68 2,744.75 2,745.68 28,567.5K
13:44 2,745.59 2,746.67 2,745.59 2,746.30 6,925.6K
13:45 2,746.17 2,746.17 2,743.73 2,745.67 28,104.9K
13:46 2,744.67 2,748.08 2,744.67 2,748.08 15,855.3K
13:47 2,748.66 2,748.66 2,746.36 2,746.57 10,452.2K
13:48 2,746.74 2,749.03 2,746.74 2,749.03 12,121.3K
13:49 2,749.37 2,750.45 2,749.37 2,750.14 4,644.1K
13:50 2,749.62 2,749.68 2,748.46 2,749.68 17,254.6K
13:51 2,749.58 2,752.35 2,749.58 2,752.35 6,141.2K
13:52 2,753.06 2,753.37 2,752.89 2,752.89 10,527.0K
13:53 2,752.09 2,755.31 2,752.09 2,755.31 23,607.1K
13:54 2,754.68 2,756.06 2,754.68 2,756.06 17,716.3K
13:55 2,756.06 2,758.61 2,756.05 2,758.61 33,530.2K
13:56 2,758.19 2,758.91 2,757.69 2,758.41 29,995.0K
13:57 2,758.21 2,758.38 2,758.10 2,758.10 24,488.8K
13:58 2,758.15 2,758.15 2,754.63 2,754.63 26,177.3K
13:59 2,752.80 2,752.80 2,750.05 2,750.05 22,677.7K
14:00 2,750.57 2,751.81 2,750.57 2,751.58 13,550.3K
14:01 2,752.00 2,752.34 2,752.00 2,752.34 6,590.4K
14:02 2,752.13 2,752.65 2,752.13 2,752.65 5,533.5K
14:03 2,752.79 2,752.98 2,752.44 2,752.98 14,841.6K
14:04 2,753.12 2,753.67 2,753.04 2,753.48 14,754.0K
14:05 2,752.88 2,752.88 2,746.16 2,746.16 65,323.0K
14:06 2,745.74 2,747.85 2,745.74 2,747.85 23,943.4K
14:07 2,748.33 2,748.98 2,748.33 2,748.75 14,325.8K
14:08 2,749.57 2,749.59 2,749.19 2,749.59 5,491.9K
14:09 2,750.17 2,751.50 2,750.17 2,750.27 5,264.8K
14:10 2,750.24 2,750.62 2,749.56 2,749.56 5,950.3K
14:11 2,750.08 2,750.68 2,750.06 2,750.68 11,203.6K
14:12 2,750.71 2,751.36 2,750.65 2,751.13 4,467.1K
14:13 2,751.28 2,751.28 2,749.97 2,750.58 4,050.8K
14:14 2,750.59 2,750.59 2,749.25 2,749.25 6,235.5K
14:15 2,748.61 2,749.43 2,748.61 2,749.43 4,214.4K
14:16 2,753.28 2,753.44 2,752.81 2,752.81 14,266.6K
14:17 2,752.52 2,753.21 2,752.39 2,753.21 4,718.4K
14:18 2,753.30 2,755.43 2,752.89 2,755.43 122,602.5K
14:19 2,756.56 2,759.04 2,756.56 2,758.48 51,375.5K
14:20 2,759.76 2,760.69 2,759.70 2,760.69 11,643.6K
14:21 2,760.15 2,761.65 2,760.10 2,761.65 15,743.4K
14:22 2,762.12 2,764.72 2,762.12 2,764.72 63,996.4K
14:23 2,765.09 2,765.09 2,762.40 2,762.40 36,238.4K
14:24 2,763.18 2,764.64 2,763.18 2,764.64 52,351.0K
14:25 2,763.42 2,765.84 2,763.42 2,765.84 68,047.4K
14:26 2,764.43 2,765.66 2,764.43 2,765.39 107,266.7K
14:27 2,764.76 2,764.76 2,763.01 2,763.01 31,290.9K
14:28 2,763.57 2,764.50 2,763.57 2,764.03 10,152.7K
14:29 2,763.72 2,764.97 2,763.25 2,763.25 44,025.2K
14:30 2,761.80 2,764.12 2,761.80 2,764.12 15,274.1K
14:31 2,764.41 2,765.11 2,764.39 2,764.39 10,729.3K
14:32 2,763.99 2,763.99 2,759.71 2,759.71 44,181.2K
14:33 2,758.73 2,760.19 2,758.73 2,760.19 19,017.8K
14:34 2,759.83 2,759.96 2,759.80 2,759.93 7,000.3K
14:35 2,759.59 2,759.59 2,758.85 2,758.99 5,951.6K
14:36 2,759.21 2,759.21 2,758.78 2,758.89 3,368.4K
14:37 2,758.19 2,758.62 2,757.86 2,758.62 13,962.5K
14:38 2,758.52 2,759.00 2,757.90 2,758.58 15,489.2K
14:39 2,759.00 2,759.73 2,758.88 2,759.73 18,895.8K
14:40 2,760.13 2,760.97 2,759.36 2,760.37 20,663.8K
14:41 2,760.78 2,761.76 2,760.78 2,761.32 8,335.3K
14:42 2,760.61 2,761.77 2,760.61 2,761.77 11,894.9K
14:43 2,761.32 2,762.00 2,761.32 2,761.68 8,334.2K
14:44 2,762.03 2,763.38 2,762.03 2,763.28 8,421.7K
14:45 2,764.94 2,766.48 2,764.94 2,766.48 13,004.6K
14:46 2,766.62 2,767.91 2,766.62 2,767.91 9,052.2K
14:47 2,767.62 2,767.62 2,765.58 2,765.82 10,485.4K
14:48 2,765.43 2,766.79 2,765.43 2,766.79 15,425.5K
14:49 2,766.54 2,768.74 2,766.54 2,767.17 15,454.9K
14:50 2,765.70 2,766.17 2,765.53 2,765.84 6,616.9K
14:51 2,766.13 2,766.45 2,766.05 2,766.40 11,707.0K
14:52 2,766.80 2,766.80 2,765.27 2,765.62 18,884.8K
14:53 2,764.89 2,764.89 2,763.66 2,763.66 9,059.6K
14:54 2,764.33 2,764.81 2,764.33 2,764.81 12,612.7K
14:55 2,764.51 2,765.36 2,764.51 2,765.36 15,229.5K
14:56 2,765.49 2,765.73 2,765.30 2,765.30 7,202.5K
14:57 2,765.82 2,766.21 2,764.81 2,766.21 21,626.0K
14:58 2,765.59 2,767.33 2,765.59 2,767.33 15,702.9K
14:59 2,767.44 2,767.44 2,764.36 2,764.36 11,559.2K
15:00 2,763.94 2,763.98 2,763.77 2,763.98 9,453.9K
15:01 2,763.86 2,764.31 2,763.34 2,763.34 9,214.7K
15:02 2,764.98 2,766.73 2,764.98 2,766.73 5,945.4K
15:03 2,766.82 2,766.82 2,766.16 2,766.39 6,226.7K
15:04 2,766.20 2,766.20 2,764.42 2,764.77 18,105.6K
15:05 2,764.67 2,768.47 2,764.67 2,768.47 15,253.8K
15:06 2,768.40 2,769.91 2,768.40 2,768.65 36,172.1K
15:07 2,770.07 2,771.26 2,770.07 2,770.81 64,711.6K
15:08 2,774.23 2,775.62 2,774.23 2,775.62 32,611.4K
15:09 2,775.81 2,776.21 2,775.76 2,775.92 11,534.4K
15:10 2,778.59 2,778.59 2,775.84 2,777.80 108,230.9K
15:11 2,780.75 2,781.26 2,779.85 2,779.85 25,429.4K
15:12 2,779.63 2,780.02 2,779.08 2,779.85 13,955.5K
15:13 2,780.80 2,780.80 2,779.73 2,780.44 10,056.2K
15:14 2,780.13 2,780.13 2,778.00 2,778.00 23,659.4K
15:15 2,777.15 2,777.51 2,776.93 2,776.93 27,474.0K
15:16 2,776.60 2,776.60 2,774.26 2,774.26 19,973.0K
15:17 2,773.38 2,774.23 2,773.20 2,774.23 29,716.5K
15:18 2,775.00 2,775.00 2,772.44 2,773.50 23,202.5K
15:19 2,774.07 2,774.07 2,772.47 2,772.47 19,418.5K
15:20 2,772.94 2,773.75 2,772.60 2,773.13 7,879.3K
15:21 2,773.47 2,775.60 2,773.47 2,775.60 11,894.9K
15:22 2,776.17 2,777.34 2,776.17 2,777.10 19,878.5K
15:23 2,777.66 2,778.02 2,777.66 2,777.77 5,783.0K
15:24 2,777.77 2,777.77 2,775.60 2,776.64 9,952.3K
15:25 2,775.99 2,777.96 2,775.99 2,777.88 7,717.4K
15:26 2,777.43 2,777.48 2,777.04 2,777.04 5,807.7K
15:27 2,777.42 2,778.05 2,777.42 2,778.05 6,249.9K
15:28 2,778.43 2,779.17 2,778.30 2,779.17 10,384.3K
15:29 2,778.25 2,778.25 2,776.62 2,776.62 26,777.8K
15:30 2,775.27 2,775.27 2,770.77 2,770.77 28,393.1K
15:31 2,770.41 2,772.20 2,770.41 2,771.50 11,188.2K
15:32 2,769.64 2,770.01 2,768.64 2,768.64 32,904.4K
15:33 2,768.69 2,771.65 2,768.69 2,771.65 18,994.5K
15:34 2,771.69 2,771.69 2,765.80 2,765.80 27,576.8K
15:35 2,764.75 2,765.57 2,764.07 2,765.57 24,918.6K
15:36 2,764.71 2,765.10 2,763.76 2,765.10 15,633.8K
15:37 2,767.71 2,769.02 2,767.71 2,769.02 15,440.8K
15:38 2,769.33 2,770.24 2,769.12 2,770.24 7,584.8K
15:39 2,770.96 2,770.96 2,770.36 2,770.57 57,382.2K
15:40 2,770.33 2,770.82 2,770.33 2,770.62 3,202.6K
15:41 2,768.79 2,769.56 2,767.92 2,767.92 8,963.2K
15:42 2,767.47 2,767.47 2,766.15 2,766.28 9,465.6K
15:43 2,764.51 2,764.63 2,761.84 2,762.02 26,613.9K
15:44 2,762.34 2,763.45 2,762.34 2,763.20 13,279.1K
15:45 2,763.32 2,763.99 2,762.67 2,763.99 8,959.5K
15:46 2,763.75 2,764.25 2,762.71 2,762.71 5,617.8K
15:47 2,762.99 2,763.00 2,762.61 2,763.00 11,523.9K
15:48 2,762.80 2,762.98 2,762.61 2,762.98 5,424.0K
15:49 2,763.27 2,764.08 2,763.27 2,763.65 5,868.9K
15:50 2,764.35 2,764.35 2,763.82 2,763.96 3,549.1K
15:51 2,764.18 2,765.32 2,764.18 2,765.32 4,794.5K
15:52 2,765.68 2,765.68 2,765.05 2,765.05 3,605.1K
15:53 2,765.37 2,765.37 2,764.69 2,764.69 10,848.4K
15:54 2,764.94 2,764.94 2,764.05 2,764.14 6,407.7K
15:55 2,763.37 2,764.46 2,763.37 2,764.04 16,021.1K
15:56 2,764.17 2,764.98 2,764.17 2,764.98 13,417.5K
15:57 2,765.47 2,767.82 2,765.47 2,767.82 26,371.5K
15:58 2,769.03 2,770.56 2,769.03 2,770.09 16,525.0K
15:59 2,771.79 2,772.15 2,770.75 2,770.75 22,968.8K
16:00 2,770.68 2,772.17 2,770.68 2,772.06 11,082.4K
16:01 2,772.77 2,774.83 2,772.77 2,774.83 8,627.0K
16:02 2,775.92 2,777.77 2,775.92 2,777.77 20,996.8K
16:03 2,776.62 2,776.62 2,775.58 2,775.87 7,250.5K
16:04 2,776.26 2,776.26 2,774.49 2,774.49 13,000.4K
16:05 2,774.74 2,777.24 2,774.74 2,777.24 4,218.1K
16:06 2,777.06 2,777.06 2,775.21 2,775.65 10,938.1K
16:07 2,775.11 2,775.42 2,775.06 2,775.42 3,390.5K
16:08 2,775.17 2,775.17 2,773.71 2,773.71 6,109.8K
16:09 2,773.54 2,773.54 2,771.65 2,771.97 6,889.7K
16:10 2,772.02 2,773.25 2,772.02 2,773.25 6,435.5K
16:11 2,773.41 2,774.03 2,773.41 2,774.03 2,763.6K
16:12 2,774.69 2,775.77 2,774.69 2,775.57 13,413.3K
16:13 2,774.92 2,775.88 2,774.90 2,775.88 6,758.4K
16:14 2,775.61 2,775.97 2,775.46 2,775.97 5,215.4K
16:15 2,775.86 2,776.09 2,775.67 2,776.09 6,180.1K
16:16 2,776.82 2,776.82 2,776.40 2,776.45 4,088.9K
16:17 2,777.03 2,777.88 2,775.73 2,775.73 16,886.9K
16:18 2,775.67 2,776.03 2,774.57 2,776.03 4,848.3K
16:19 2,776.02 2,777.21 2,776.02 2,777.21 1,708.7K
16:20 2,777.33 2,778.70 2,777.17 2,778.64 14,732.7K
16:21 2,778.54 2,779.18 2,778.53 2,779.09 8,544.0K
16:22 2,778.95 2,778.95 2,777.83 2,777.83 7,048.0K
16:23 2,777.18 2,777.68 2,776.39 2,776.39 12,020.7K
16:24 2,776.30 2,776.39 2,776.02 2,776.10 7,150.2K
16:25 2,776.24 2,776.38 2,775.35 2,775.35 3,722.7K
16:26 2,774.89 2,776.44 2,774.89 2,776.03 20,316.8K
16:27 2,776.37 2,776.82 2,776.13 2,776.13 3,584.5K
16:28 2,775.67 2,775.70 2,772.67 2,772.67 14,816.8K
16:29 2,771.99 2,772.01 2,771.20 2,772.01 11,263.8K
16:30 2,771.68 2,772.43 2,771.37 2,772.43 17,898.2K
16:31 2,772.71 2,773.79 2,772.71 2,773.47 2,410.9K
16:32 2,773.49 2,773.59 2,773.27 2,773.47 7,634.0K
16:33 2,773.36 2,773.36 2,768.24 2,768.24 10,515.5K
16:34 2,767.94 2,768.10 2,767.51 2,767.67 5,024.0K
16:35 2,767.31 2,767.31 2,765.23 2,765.23 14,748.4K
16:36 2,766.16 2,766.38 2,762.88 2,762.88 18,012.2K
16:37 2,763.11 2,764.12 2,763.11 2,764.12 7,067.1K
16:38 2,766.00 2,766.52 2,765.78 2,765.78 7,404.1K
16:39 2,766.33 2,766.46 2,766.09 2,766.09 2,792.9K
16:40 2,765.59 2,767.34 2,765.59 2,767.11 3,431.0K
16:41 2,766.80 2,768.12 2,766.80 2,768.12 9,302.9K
16:42 2,769.38 2,770.02 2,769.15 2,769.73 4,525.0K
16:43 2,769.74 2,769.74 2,768.15 2,768.15 10,579.0K
16:44 2,766.50 2,766.50 2,764.10 2,764.32 18,631.8K
16:45 2,763.94 2,764.55 2,763.94 2,764.12 4,464.8K
16:46 2,764.10 2,764.39 2,763.57 2,763.57 5,953.0K
16:47 2,763.04 2,764.72 2,763.04 2,764.04 12,325.7K
16:48 2,764.10 2,764.10 2,762.99 2,762.99 5,889.8K
16:49 2,763.22 2,763.22 2,760.88 2,760.88 10,519.6K
16:50 2,760.05 2,761.18 2,760.05 2,761.13 6,853.9K
16:51 2,759.70 2,759.82 2,759.20 2,759.71 17,155.3K
16:52 2,760.15 2,760.73 2,760.15 2,760.73 5,362.2K
16:53 2,761.12 2,761.12 2,760.88 2,761.12 1,767.8K
16:54 2,761.86 2,765.23 2,761.86 2,765.23 6,069.3K
16:55 2,764.29 2,765.83 2,763.93 2,765.83 11,140.9K
16:56 2,766.00 2,766.00 2,764.47 2,764.74 7,434.5K
16:57 2,764.88 2,765.85 2,764.88 2,765.85 2,080.2K
16:58 2,765.50 2,765.50 2,764.90 2,764.90 4,669.8K
16:59 2,764.95 2,764.95 2,764.43 2,764.48 3,270.2K
17:00 2,764.41 2,765.71 2,764.37 2,764.37 3,438.5K
17:01 2,763.18 2,763.29 2,762.75 2,763.08 6,431.0K
17:02 2,763.54 2,764.21 2,763.54 2,763.72 18,348.6K
17:03 2,763.39 2,764.87 2,763.39 2,764.87 4,522.2K
17:04 2,764.57 2,766.53 2,764.57 2,764.90 54,198.4K
17:05 2,765.39 2,767.99 2,765.39 2,767.99 8,769.2K
17:06 2,767.85 2,768.01 2,767.73 2,767.80 4,922.2K
17:07 2,768.43 2,769.33 2,768.43 2,769.29 7,818.9K
17:08 2,771.59 2,771.59 2,771.40 2,771.40 13,824.5K
17:09 2,770.58 2,771.08 2,770.58 2,770.58 7,732.6K
17:10 2,771.08 2,771.39 2,770.58 2,770.58 6,361.7K
17:11 2,771.29 2,771.34 2,771.14 2,771.26 9,932.2K
17:12 2,770.59 2,770.86 2,770.44 2,770.86 7,591.9K
17:13 2,771.13 2,772.42 2,771.13 2,772.42 5,259.9K
17:14 2,772.48 2,772.79 2,771.92 2,771.92 5,814.2K
17:15 2,771.61 2,772.78 2,771.61 2,772.22 2,425.6K
17:16 2,772.53 2,772.85 2,772.01 2,772.85 7,735.4K
17:17 2,772.58 2,772.58 2,772.01 2,772.01 4,305.1K
17:18 2,770.21 2,770.21 2,769.49 2,769.49 11,591.8K
17:19 2,769.40 2,770.11 2,769.17 2,769.29 5,378.5K
17:20 2,767.74 2,767.81 2,767.15 2,767.15 15,700.3K
17:21 2,765.85 2,765.85 2,762.62 2,762.62 18,607.1K
17:22 2,762.02 2,764.02 2,762.02 2,763.49 12,278.7K
17:23 2,764.10 2,764.52 2,764.10 2,764.49 6,707.5K
17:24 2,763.71 2,763.71 2,762.12 2,762.12 6,260.3K
17:25 2,761.46 2,765.16 2,761.46 2,765.16 10,263.7K
17:26 2,765.05 2,768.04 2,765.05 2,768.04 5,182.6K
17:27 2,768.19 2,768.19 2,766.00 2,766.00 2,399.4K
17:28 2,766.02 2,766.02 2,763.94 2,763.94 7,571.0K
17:29 2,764.00 2,764.00 2,763.23 2,763.23 5,693.0K
17:30 2,763.67 2,765.61 2,763.67 2,765.61 9,544.9K
17:31 2,766.14 2,767.07 2,764.52 2,764.52 3,686.8K
17:32 2,763.43 2,763.43 2,758.72 2,758.72 55,874.7K
17:33 2,760.02 2,760.79 2,760.02 2,760.79 7,235.9K
17:34 2,759.92 2,760.22 2,759.16 2,759.16 8,091.1K
17:35 2,759.77 2,762.45 2,759.77 2,762.45 5,698.5K
17:36 2,763.21 2,765.21 2,763.21 2,765.21 7,101.7K
17:37 2,766.00 2,766.76 2,766.00 2,766.76 3,419.5K
17:38 2,766.95 2,768.07 2,766.95 2,768.03 9,676.9K
17:39 2,766.36 2,766.36 2,765.10 2,766.30 4,151.1K
17:40 2,766.25 2,766.25 2,765.67 2,765.67 2,117.9K
17:41 2,765.82 2,766.30 2,765.41 2,765.41 1,426.1K
17:42 2,764.73 2,765.09 2,764.25 2,765.09 3,084.8K
17:43 2,764.34 2,764.34 2,763.64 2,764.29 3,454.6K
17:44 2,764.19 2,765.02 2,764.19 2,765.02 2,996.9K
17:45 2,764.63 2,765.22 2,764.63 2,765.22 2,524.1K
17:46 2,765.40 2,766.06 2,765.40 2,765.99 10,762.8K
17:47 2,765.58 2,765.61 2,764.49 2,764.49 5,277.1K
17:48 2,765.23 2,766.27 2,765.23 2,766.27 10,872.8K
17:49 2,765.45 2,766.47 2,765.45 2,765.97 26,223.2K
17:50 2,766.05 2,766.36 2,766.05 2,766.25 11,736.1K
17:51 2,766.02 2,766.34 2,765.98 2,765.98 3,584.2K
17:52 2,765.37 2,765.37 2,764.34 2,764.45 6,944.4K
17:53 2,763.94 2,765.06 2,763.94 2,765.04 3,743.0K
17:54 2,764.96 2,765.28 2,764.90 2,765.28 4,054.0K
17:55 2,765.24 2,767.11 2,765.24 2,767.11 6,400.1K
17:56 2,767.00 2,768.20 2,767.00 2,768.20 2,239.8K
17:57 2,768.28 2,768.28 2,767.49 2,767.84 2,067.2K
17:58 2,767.82 2,767.91 2,767.31 2,767.91 1,775.9K
17:59 2,768.23 2,768.23 2,767.91 2,768.14 4,671.2K
18:00 2,768.14 2,768.25 2,767.84 2,768.25 2,384.6K
18:01 2,769.43 2,770.16 2,769.43 2,770.16 10,246.3K
18:02 2,772.67 2,775.55 2,772.67 2,775.55 36,995.8K
18:03 2,777.14 2,778.90 2,777.14 2,778.55 29,279.7K
18:04 2,778.01 2,778.01 2,776.87 2,776.87 8,195.0K
18:05 2,776.90 2,779.97 2,776.90 2,779.97 12,780.6K
18:06 2,781.05 2,781.75 2,781.05 2,781.29 21,835.3K
18:07 2,781.40 2,782.98 2,781.40 2,782.68 37,815.7K
18:08 2,784.12 2,784.12 2,780.81 2,780.81 11,773.6K
18:09 2,779.51 2,779.51 2,777.12 2,777.12 12,924.5K
18:10 2,777.04 2,777.56 2,776.69 2,776.69 6,411.7K
18:11 2,777.25 2,777.25 2,775.61 2,775.61 11,917.0K
18:12 2,775.25 2,775.25 2,772.34 2,772.34 14,270.8K
18:13 2,772.39 2,772.39 2,771.61 2,771.61 17,476.4K
18:14 2,771.49 2,772.27 2,770.14 2,772.13 14,742.8K
18:15 2,771.26 2,772.84 2,771.26 2,772.84 7,071.6K
18:16 2,772.68 2,773.24 2,770.63 2,770.63 9,035.4K
18:17 2,770.13 2,770.52 2,770.12 2,770.12 10,249.7K
18:18 2,769.56 2,770.79 2,769.56 2,770.12 15,543.8K
18:19 2,770.57 2,770.57 2,769.61 2,769.61 14,663.8K
18:20 2,769.20 2,769.49 2,768.64 2,769.48 3,964.4K
18:21 2,770.08 2,771.21 2,770.08 2,771.21 10,833.7K
18:22 2,771.32 2,772.81 2,771.32 2,772.81 3,936.8K
18:23 2,771.72 2,773.10 2,771.72 2,773.10 6,510.1K
18:24 2,774.28 2,774.40 2,774.28 2,774.40 11,278.6K
18:25 2,774.93 2,774.93 2,774.11 2,774.11 4,627.8K
18:26 2,774.02 2,774.02 2,771.57 2,771.57 3,737.0K
18:27 2,770.32 2,771.31 2,770.32 2,770.39 4,375.7K
18:28 2,770.52 2,771.22 2,770.52 2,771.10 7,796.7K
18:29 2,771.65 2,771.65 2,769.58 2,769.58 7,459.7K
18:30 2,769.57 2,771.28 2,769.57 2,771.28 11,569.9K
18:31 2,770.79 2,770.79 2,769.30 2,769.30 14,720.3K
18:32 2,769.67 2,769.67 2,769.06 2,769.06 3,186.7K
18:33 2,769.08 2,769.37 2,769.08 2,769.34 4,077.8K
18:34 2,769.32 2,769.32 2,768.35 2,768.35 4,720.0K
18:35 2,768.77 2,768.77 2,767.51 2,767.97 6,146.9K
18:36 2,768.11 2,768.11 2,767.50 2,767.50 2,546.9K
18:37 2,767.21 2,767.21 2,766.20 2,766.45 7,375.9K
18:38 2,766.13 2,766.62 2,766.13 2,766.40 15,420.9K
18:39 2,766.32 2,767.39 2,766.32 2,767.39 8,217.4K
18:40 2,766.47 2,766.47 2,766.47 2,766.47 5,570.7K
18:51 2,766.10 2,766.10 2,766.10 2,766.10 15,393.6K
23:49 2,766.10 2,766.10 2,766.10 2,766.10 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible