MOEX IT (MOEXIT)

MOEXIT
🏛️ Fédération de Russie →
2,122.16
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 2,800.57 2,800.57 2,800.57 2,800.57 50,889.3K
10:01 2,800.57 2,801.19 2,800.57 2,801.19 78,718.3K
10:02 2,799.56 2,802.47 2,799.56 2,802.47 42,226.7K
10:03 2,806.86 2,811.49 2,806.86 2,810.93 53,797.5K
10:04 2,811.60 2,811.60 2,806.51 2,806.51 50,220.7K
10:05 2,805.90 2,808.46 2,805.90 2,808.14 23,456.1K
10:06 2,809.53 2,812.85 2,809.53 2,812.85 27,421.1K
10:07 2,811.68 2,812.42 2,810.55 2,810.55 43,285.8K
10:08 2,807.61 2,810.11 2,807.61 2,808.66 35,920.7K
10:09 2,807.19 2,807.19 2,803.22 2,803.22 35,953.7K
10:10 2,802.69 2,804.33 2,802.59 2,804.33 37,150.8K
10:11 2,803.80 2,804.55 2,800.71 2,800.71 61,501.0K
10:12 2,800.22 2,800.28 2,799.15 2,799.15 23,484.7K
10:13 2,797.34 2,797.34 2,794.37 2,795.26 54,625.7K
10:14 2,793.65 2,796.99 2,793.65 2,796.99 46,004.7K
10:15 2,796.19 2,796.19 2,790.90 2,790.90 33,241.8K
10:16 2,790.50 2,791.88 2,788.21 2,788.21 59,731.0K
10:17 2,790.82 2,791.41 2,790.65 2,790.83 26,296.4K
10:18 2,790.68 2,790.68 2,786.25 2,786.25 18,616.4K
10:19 2,785.86 2,785.94 2,784.99 2,785.94 23,204.7K
10:20 2,787.44 2,787.62 2,785.34 2,785.34 17,124.8K
10:21 2,786.05 2,786.26 2,784.41 2,786.26 31,698.4K
10:22 2,785.03 2,785.03 2,784.38 2,784.38 13,372.3K
10:23 2,784.26 2,785.65 2,783.16 2,785.51 15,819.8K
10:24 2,785.88 2,787.02 2,785.88 2,787.02 10,275.4K
10:25 2,787.59 2,787.59 2,785.35 2,785.80 6,908.1K
10:26 2,785.56 2,786.16 2,785.30 2,785.30 4,993.3K
10:27 2,784.02 2,784.35 2,783.66 2,783.66 9,904.6K
10:28 2,784.83 2,786.82 2,784.61 2,786.82 14,634.0K
10:29 2,788.60 2,790.35 2,788.60 2,790.35 21,993.8K
10:30 2,790.32 2,790.32 2,788.92 2,788.92 14,184.0K
10:31 2,788.99 2,792.00 2,788.99 2,792.00 17,778.2K
10:32 2,789.73 2,790.52 2,789.73 2,789.88 19,222.7K
10:33 2,787.84 2,787.85 2,784.04 2,784.04 18,141.9K
10:34 2,783.50 2,788.31 2,783.50 2,787.60 15,037.0K
10:35 2,787.62 2,787.62 2,785.50 2,785.50 12,276.0K
10:36 2,786.32 2,789.73 2,786.32 2,789.73 22,666.8K
10:37 2,791.29 2,793.49 2,791.29 2,793.37 11,799.2K
10:38 2,793.63 2,794.56 2,793.46 2,794.56 5,656.9K
10:39 2,793.69 2,794.34 2,793.69 2,793.74 5,803.4K
10:40 2,793.08 2,794.21 2,793.01 2,794.21 9,148.5K
10:41 2,794.61 2,794.61 2,792.70 2,793.93 35,743.4K
10:42 2,794.14 2,795.29 2,794.14 2,794.24 13,037.9K
10:43 2,792.82 2,793.51 2,792.68 2,793.51 15,331.8K
10:44 2,794.57 2,795.54 2,794.52 2,795.54 14,285.2K
10:45 2,796.31 2,797.53 2,793.74 2,793.74 23,374.5K
10:46 2,794.54 2,797.35 2,794.54 2,797.35 14,902.6K
10:47 2,797.46 2,797.46 2,797.06 2,797.06 20,968.4K
10:48 2,795.41 2,796.67 2,795.41 2,796.67 13,389.6K
10:49 2,796.15 2,796.48 2,796.10 2,796.10 20,770.3K
10:50 2,796.61 2,796.61 2,794.20 2,794.60 11,288.2K
10:51 2,794.76 2,796.44 2,794.76 2,796.44 6,564.5K
10:52 2,796.95 2,797.99 2,796.95 2,797.10 8,731.1K
10:53 2,798.23 2,799.33 2,798.10 2,799.33 37,003.9K
10:54 2,800.18 2,801.57 2,800.18 2,801.57 36,886.7K
10:55 2,802.10 2,802.60 2,800.77 2,801.19 29,262.8K
10:56 2,801.72 2,801.72 2,800.83 2,800.83 7,409.6K
10:57 2,799.68 2,799.68 2,796.03 2,796.89 16,958.1K
10:58 2,797.03 2,798.45 2,797.03 2,798.29 6,546.8K
10:59 2,798.30 2,800.13 2,798.30 2,800.13 17,148.2K
11:00 2,799.90 2,804.52 2,799.90 2,804.38 38,085.3K
11:01 2,804.26 2,806.95 2,804.26 2,805.75 57,515.7K
11:02 2,805.98 2,806.68 2,805.98 2,806.64 41,224.4K
11:03 2,808.01 2,808.01 2,804.47 2,804.47 20,839.3K
11:04 2,804.29 2,806.99 2,804.29 2,806.99 14,881.0K
11:05 2,806.61 2,806.61 2,805.96 2,806.60 17,753.0K
11:06 2,807.07 2,809.02 2,807.07 2,809.02 12,854.7K
11:07 2,809.15 2,810.46 2,809.15 2,809.58 18,368.1K
11:08 2,810.18 2,810.18 2,808.72 2,808.72 21,578.2K
11:09 2,808.53 2,808.53 2,807.39 2,807.52 8,926.6K
11:10 2,807.50 2,807.77 2,807.43 2,807.49 19,135.2K
11:11 2,807.33 2,808.83 2,807.33 2,808.83 19,799.8K
11:12 2,810.37 2,810.37 2,808.09 2,808.09 26,288.8K
11:13 2,807.91 2,811.79 2,807.91 2,811.11 27,188.3K
11:14 2,811.56 2,811.56 2,810.44 2,811.15 15,634.1K
11:15 2,811.74 2,811.74 2,809.61 2,809.61 13,316.3K
11:16 2,810.10 2,810.49 2,809.55 2,809.55 12,330.3K
11:17 2,810.27 2,810.27 2,807.31 2,807.31 9,652.0K
11:18 2,807.68 2,808.34 2,807.68 2,808.34 15,479.8K
11:19 2,808.50 2,808.72 2,808.45 2,808.45 14,155.7K
11:20 2,808.44 2,809.47 2,808.11 2,809.47 5,173.8K
11:21 2,809.59 2,809.59 2,808.95 2,808.95 6,929.4K
11:22 2,808.95 2,808.95 2,805.06 2,805.06 12,874.7K
11:23 2,805.71 2,806.60 2,805.71 2,806.34 5,269.6K
11:24 2,806.81 2,806.81 2,806.35 2,806.68 3,357.1K
11:25 2,805.73 2,806.82 2,805.52 2,805.52 34,812.9K
11:26 2,805.71 2,805.71 2,803.60 2,803.60 16,917.4K
11:27 2,803.45 2,804.09 2,802.93 2,802.99 15,784.1K
11:28 2,803.14 2,803.14 2,802.84 2,803.00 11,772.9K
11:29 2,802.11 2,802.81 2,802.11 2,802.52 10,027.1K
11:30 2,801.17 2,801.17 2,800.03 2,800.11 18,636.4K
11:31 2,801.39 2,801.39 2,800.55 2,800.70 23,624.2K
11:32 2,801.15 2,803.42 2,801.15 2,803.42 22,220.0K
11:33 2,803.24 2,803.24 2,802.33 2,802.33 3,703.2K
11:34 2,803.79 2,805.19 2,803.79 2,804.52 3,527.2K
11:35 2,805.79 2,805.79 2,802.77 2,802.77 10,414.4K
11:36 2,803.37 2,804.00 2,802.83 2,804.00 34,949.9K
11:37 2,803.23 2,804.58 2,803.23 2,804.56 17,044.8K
11:38 2,803.50 2,803.50 2,799.38 2,799.38 19,901.8K
11:39 2,799.25 2,800.78 2,799.25 2,800.45 6,507.5K
11:40 2,799.45 2,801.56 2,799.21 2,801.56 8,742.2K
11:41 2,802.28 2,802.28 2,798.30 2,798.30 8,641.6K
11:42 2,798.04 2,798.98 2,798.04 2,798.69 11,356.3K
11:43 2,798.05 2,798.24 2,797.82 2,797.85 2,110.9K
11:44 2,798.31 2,799.15 2,798.25 2,799.15 9,545.5K
11:45 2,798.79 2,798.79 2,797.95 2,797.95 8,639.9K
11:46 2,798.05 2,798.05 2,794.51 2,794.51 11,688.2K
11:47 2,794.16 2,794.56 2,794.07 2,794.07 8,173.5K
11:48 2,793.92 2,794.17 2,793.27 2,793.27 9,072.5K
11:49 2,792.80 2,792.80 2,791.25 2,792.38 18,844.9K
11:50 2,792.88 2,793.32 2,792.88 2,793.01 3,414.7K
11:51 2,792.93 2,794.43 2,792.90 2,794.43 6,062.5K
11:52 2,794.44 2,794.83 2,793.73 2,794.83 3,774.8K
11:53 2,795.66 2,796.30 2,795.66 2,796.30 4,295.2K
11:54 2,796.15 2,796.64 2,796.15 2,796.60 4,749.2K
11:55 2,795.90 2,796.59 2,795.87 2,796.59 4,646.6K
11:56 2,796.12 2,796.12 2,795.73 2,795.76 7,340.5K
11:57 2,795.63 2,795.63 2,794.46 2,794.54 2,411.5K
11:58 2,794.02 2,795.36 2,794.02 2,795.36 1,951.9K
11:59 2,795.02 2,795.42 2,794.67 2,794.67 9,827.2K
12:00 2,794.70 2,794.84 2,794.61 2,794.84 2,382.8K
12:01 2,795.05 2,795.05 2,793.59 2,793.59 4,430.9K
12:02 2,793.74 2,793.84 2,792.85 2,793.84 7,847.5K
12:03 2,794.22 2,794.92 2,794.22 2,794.23 6,646.3K
12:04 2,794.59 2,794.87 2,794.59 2,794.74 1,947.2K
12:05 2,794.45 2,794.98 2,794.45 2,794.75 3,094.1K
12:06 2,794.83 2,796.69 2,794.83 2,796.69 7,149.5K
12:07 2,797.21 2,798.86 2,797.21 2,798.86 8,335.9K
12:08 2,798.88 2,799.26 2,798.53 2,798.53 10,687.4K
12:09 2,798.33 2,799.57 2,797.87 2,799.57 9,380.0K
12:10 2,799.44 2,800.34 2,799.44 2,799.60 4,106.6K
12:11 2,799.76 2,800.09 2,798.78 2,800.09 24,413.2K
12:12 2,800.21 2,801.45 2,800.21 2,801.45 4,103.3K
12:13 2,801.35 2,801.35 2,799.33 2,799.33 6,322.6K
12:14 2,800.19 2,800.50 2,799.92 2,800.26 6,359.6K
12:15 2,799.72 2,800.60 2,799.72 2,800.53 2,971.7K
12:16 2,800.15 2,800.27 2,799.98 2,800.21 6,307.9K
12:17 2,800.66 2,800.66 2,800.52 2,800.63 9,410.8K
12:18 2,801.30 2,801.87 2,801.15 2,801.87 7,315.2K
12:19 2,801.95 2,801.95 2,801.04 2,801.04 7,896.7K
12:20 2,801.55 2,801.61 2,801.21 2,801.21 6,189.0K
12:21 2,804.00 2,804.00 2,802.82 2,802.82 13,252.2K
12:22 2,802.98 2,803.61 2,802.98 2,803.54 10,880.8K
12:23 2,803.86 2,803.86 2,803.29 2,803.69 12,249.0K
12:24 2,804.03 2,804.03 2,802.65 2,803.43 18,600.9K
12:25 2,803.29 2,804.18 2,803.29 2,803.86 7,291.5K
12:26 2,803.89 2,804.20 2,803.89 2,804.20 4,623.0K
12:27 2,803.73 2,803.76 2,803.67 2,803.69 35,237.4K
12:28 2,803.31 2,803.63 2,803.31 2,803.63 3,035.8K
12:29 2,803.46 2,803.46 2,802.50 2,802.50 10,981.7K
12:30 2,802.09 2,802.63 2,802.09 2,802.63 4,889.7K
12:31 2,801.66 2,801.66 2,800.85 2,800.85 3,711.6K
12:32 2,800.56 2,800.56 2,798.74 2,798.74 19,070.0K
12:33 2,798.61 2,798.97 2,798.28 2,798.97 6,524.6K
12:34 2,799.11 2,799.11 2,797.33 2,797.33 11,583.4K
12:35 2,798.95 2,798.95 2,796.68 2,796.68 9,770.9K
12:36 2,797.62 2,797.62 2,797.05 2,797.19 8,815.8K
12:37 2,797.79 2,798.70 2,797.76 2,798.70 8,243.7K
12:38 2,800.21 2,800.21 2,799.35 2,799.35 8,636.2K
12:39 2,799.84 2,800.79 2,799.84 2,800.79 2,760.5K
12:40 2,799.98 2,800.29 2,799.65 2,800.20 5,040.5K
12:41 2,802.08 2,802.78 2,802.06 2,802.78 7,301.4K
12:42 2,802.38 2,802.98 2,801.96 2,801.96 4,242.6K
12:43 2,802.48 2,803.64 2,802.48 2,803.64 3,400.8K
12:44 2,804.62 2,807.36 2,804.62 2,807.36 10,475.5K
12:45 2,807.32 2,807.44 2,807.27 2,807.44 5,675.3K
12:46 2,807.68 2,807.68 2,805.83 2,805.83 8,895.4K
12:47 2,806.73 2,807.39 2,806.38 2,807.39 11,252.1K
12:48 2,807.46 2,807.46 2,806.33 2,806.33 1,803.8K
12:49 2,806.78 2,806.78 2,806.21 2,806.21 7,685.0K
12:50 2,806.33 2,806.33 2,805.79 2,806.06 2,462.5K
12:51 2,806.54 2,806.91 2,806.34 2,806.91 15,704.9K
12:52 2,807.05 2,807.56 2,806.79 2,807.56 1,798.5K
12:53 2,807.35 2,807.97 2,807.35 2,807.61 14,138.0K
12:54 2,807.25 2,807.25 2,806.23 2,806.88 8,682.5K
12:55 2,806.81 2,807.27 2,806.81 2,806.88 6,334.1K
12:56 2,807.06 2,807.36 2,806.64 2,806.64 4,895.2K
12:57 2,806.63 2,806.63 2,805.97 2,806.12 2,130.3K
12:58 2,805.55 2,805.55 2,804.91 2,805.05 3,889.0K
12:59 2,804.83 2,804.83 2,802.94 2,802.94 14,196.2K
13:00 2,803.32 2,803.55 2,803.32 2,803.52 3,035.4K
13:01 2,803.49 2,803.49 2,802.59 2,802.59 2,619.2K
13:02 2,801.54 2,803.04 2,801.54 2,802.80 12,433.5K
13:03 2,801.98 2,802.28 2,801.41 2,801.41 17,143.8K
13:04 2,802.17 2,802.32 2,801.95 2,802.05 4,770.3K
13:05 2,802.03 2,802.04 2,801.84 2,801.84 14,157.7K
13:06 2,801.75 2,802.20 2,801.75 2,802.20 5,145.3K
13:07 2,802.78 2,803.16 2,802.68 2,802.68 4,591.1K
13:08 2,801.91 2,801.91 2,801.39 2,801.39 3,169.7K
13:09 2,801.05 2,801.05 2,800.09 2,800.39 5,963.7K
13:10 2,799.56 2,799.56 2,799.20 2,799.37 5,066.6K
13:11 2,799.00 2,799.37 2,793.87 2,793.87 23,511.7K
13:12 2,793.60 2,795.05 2,793.60 2,795.05 11,684.9K
13:13 2,794.27 2,794.27 2,793.36 2,794.11 13,707.5K
13:14 2,793.56 2,794.59 2,793.51 2,794.59 4,953.2K
13:15 2,795.08 2,795.51 2,794.78 2,794.98 6,793.0K
13:16 2,794.92 2,794.92 2,794.15 2,794.15 2,546.7K
13:17 2,794.28 2,794.28 2,793.50 2,793.50 3,456.7K
13:18 2,793.58 2,794.26 2,793.58 2,794.26 6,628.4K
13:19 2,794.64 2,795.25 2,794.64 2,795.25 1,631.7K
13:20 2,795.35 2,795.57 2,795.16 2,795.31 1,904.3K
13:21 2,794.77 2,795.62 2,794.77 2,795.58 8,215.5K
13:22 2,795.49 2,795.78 2,795.15 2,795.56 4,652.1K
13:23 2,795.90 2,795.97 2,795.70 2,795.97 2,428.1K
13:24 2,795.95 2,795.95 2,795.08 2,795.43 3,072.5K
13:25 2,794.48 2,794.97 2,794.03 2,794.51 3,313.4K
13:26 2,794.87 2,795.20 2,794.87 2,795.12 19,528.0K
13:27 2,794.89 2,795.33 2,794.86 2,795.33 12,167.2K
13:28 2,794.71 2,794.86 2,794.71 2,794.86 10,446.7K
13:29 2,794.58 2,794.77 2,794.55 2,794.77 1,424.1K
13:30 2,795.05 2,795.75 2,795.03 2,795.03 3,203.1K
13:31 2,794.98 2,794.98 2,793.48 2,793.80 8,182.0K
13:32 2,793.76 2,793.76 2,790.80 2,790.80 8,914.4K
13:33 2,789.71 2,790.18 2,789.71 2,790.18 17,380.1K
13:34 2,790.80 2,790.80 2,789.21 2,789.21 8,564.7K
13:35 2,789.57 2,790.47 2,788.42 2,790.38 8,104.9K
13:36 2,790.32 2,790.32 2,789.43 2,789.51 3,102.6K
13:37 2,789.75 2,789.93 2,789.34 2,789.93 3,575.5K
13:38 2,790.15 2,790.46 2,789.02 2,789.02 5,155.3K
13:39 2,789.32 2,790.26 2,789.32 2,790.26 2,603.9K
13:40 2,790.15 2,790.15 2,788.79 2,788.79 9,465.4K
13:41 2,789.08 2,789.35 2,789.02 2,789.02 2,766.3K
13:42 2,788.72 2,788.72 2,788.32 2,788.32 4,368.9K
13:43 2,788.22 2,789.00 2,788.22 2,788.90 2,509.1K
13:44 2,789.85 2,789.85 2,789.17 2,789.17 5,345.7K
13:45 2,789.97 2,792.04 2,789.97 2,791.87 15,016.2K
13:46 2,791.76 2,793.38 2,791.76 2,793.38 6,796.5K
13:47 2,793.74 2,793.74 2,792.33 2,792.59 5,255.2K
13:48 2,793.20 2,793.20 2,792.21 2,792.21 19,128.3K
13:49 2,792.06 2,792.10 2,791.35 2,791.70 34,720.7K
13:50 2,792.78 2,792.78 2,791.25 2,791.25 6,801.2K
13:51 2,791.24 2,792.35 2,791.24 2,792.34 5,769.0K
13:52 2,793.03 2,793.13 2,792.84 2,792.84 2,417.7K
13:53 2,792.76 2,793.49 2,792.45 2,793.49 16,528.0K
13:54 2,793.87 2,794.01 2,793.60 2,793.60 4,054.7K
13:55 2,793.55 2,794.32 2,793.55 2,794.32 5,816.9K
13:56 2,793.63 2,793.63 2,793.02 2,793.15 4,329.4K
13:57 2,792.59 2,792.96 2,792.59 2,792.63 14,718.1K
13:58 2,792.43 2,792.43 2,790.77 2,790.77 16,663.0K
13:59 2,790.46 2,790.46 2,789.71 2,790.22 1,460.7K
14:00 2,790.04 2,791.59 2,790.04 2,791.59 7,195.2K
14:01 2,791.59 2,791.59 2,791.30 2,791.44 3,558.8K
14:02 2,791.19 2,792.25 2,791.19 2,792.25 3,777.2K
14:03 2,792.16 2,792.16 2,791.96 2,792.09 2,393.1K
14:04 2,791.62 2,792.25 2,791.18 2,791.18 18,172.5K
14:05 2,791.56 2,793.10 2,791.56 2,793.10 5,760.6K
14:06 2,793.32 2,793.32 2,791.01 2,791.01 6,619.3K
14:07 2,789.27 2,789.27 2,788.41 2,788.41 11,829.5K
14:08 2,788.32 2,788.32 2,786.38 2,786.38 11,064.8K
14:09 2,786.13 2,786.13 2,784.83 2,784.83 9,736.6K
14:10 2,784.26 2,785.12 2,784.18 2,784.36 18,782.3K
14:11 2,785.11 2,785.16 2,784.23 2,784.23 5,515.5K
14:12 2,783.64 2,784.15 2,783.08 2,784.15 14,266.5K
14:13 2,783.96 2,783.96 2,782.25 2,782.25 7,271.6K
14:14 2,781.79 2,781.79 2,780.97 2,781.15 9,722.7K
14:15 2,781.20 2,781.49 2,781.20 2,781.34 8,315.8K
14:16 2,781.38 2,781.38 2,779.46 2,779.46 11,766.3K
14:17 2,777.96 2,779.68 2,777.96 2,779.68 24,346.7K
14:18 2,779.68 2,779.89 2,779.27 2,779.27 14,151.0K
14:19 2,780.05 2,781.09 2,780.05 2,781.09 4,791.8K
14:20 2,781.70 2,782.32 2,781.57 2,781.57 5,958.0K
14:21 2,781.87 2,781.87 2,780.29 2,780.29 2,575.4K
14:22 2,780.15 2,780.15 2,778.83 2,779.31 3,720.4K
14:23 2,779.51 2,780.96 2,779.51 2,780.93 5,367.8K
14:24 2,780.69 2,780.90 2,780.69 2,780.87 1,804.7K
14:25 2,781.40 2,781.73 2,781.34 2,781.41 10,974.7K
14:26 2,781.88 2,782.72 2,781.68 2,782.72 5,240.9K
14:27 2,782.61 2,782.61 2,781.86 2,782.06 5,419.7K
14:28 2,782.01 2,782.01 2,778.99 2,778.99 6,956.7K
14:29 2,778.77 2,778.92 2,777.92 2,778.05 9,007.8K
14:30 2,777.04 2,777.33 2,776.18 2,776.18 25,725.2K
14:31 2,776.52 2,776.52 2,775.31 2,775.31 12,893.8K
14:32 2,774.81 2,774.81 2,774.03 2,774.47 11,331.3K
14:33 2,774.98 2,775.75 2,774.17 2,774.91 11,397.5K
14:34 2,776.17 2,776.49 2,775.24 2,776.49 10,679.5K
14:35 2,777.05 2,778.18 2,776.91 2,778.18 6,464.3K
14:36 2,778.40 2,778.59 2,777.64 2,778.59 8,676.3K
14:37 2,779.02 2,779.61 2,778.87 2,778.87 13,094.9K
14:38 2,779.66 2,779.82 2,779.66 2,779.71 5,362.1K
14:39 2,778.98 2,779.78 2,778.76 2,779.78 16,773.8K
14:40 2,780.02 2,780.88 2,780.02 2,780.67 7,598.0K
14:41 2,780.55 2,782.27 2,780.55 2,782.27 7,131.7K
14:42 2,779.42 2,780.10 2,779.09 2,780.10 14,615.5K
14:43 2,780.68 2,780.98 2,780.39 2,780.98 5,001.1K
14:44 2,780.82 2,781.10 2,780.68 2,780.68 2,640.4K
14:45 2,780.97 2,783.21 2,780.97 2,783.04 12,060.2K
14:46 2,782.30 2,782.30 2,778.57 2,778.57 25,445.7K
14:47 2,777.91 2,777.99 2,777.24 2,777.99 24,609.7K
14:48 2,777.65 2,778.03 2,777.34 2,777.42 14,298.8K
14:49 2,776.92 2,777.93 2,776.10 2,776.10 4,632.3K
14:50 2,774.59 2,776.34 2,774.59 2,776.34 7,140.4K
14:51 2,776.35 2,776.35 2,775.74 2,776.15 8,892.9K
14:52 2,776.70 2,776.92 2,775.44 2,776.92 14,435.3K
14:53 2,776.86 2,778.11 2,776.86 2,778.11 2,472.9K
14:54 2,777.68 2,777.90 2,777.68 2,777.72 1,745.5K
14:55 2,777.73 2,778.33 2,777.44 2,778.33 4,515.1K
14:56 2,777.80 2,778.56 2,777.60 2,778.22 2,730.9K
14:57 2,778.65 2,778.87 2,776.84 2,776.84 4,206.0K
14:58 2,775.74 2,775.74 2,775.14 2,775.20 9,046.7K
14:59 2,773.35 2,773.35 2,772.62 2,772.86 71,024.8K
15:00 2,772.88 2,772.88 2,768.92 2,768.92 34,358.3K
15:01 2,768.70 2,768.91 2,768.22 2,768.22 13,290.3K
15:02 2,769.07 2,769.76 2,769.07 2,769.33 11,579.7K
15:03 2,769.83 2,771.21 2,769.83 2,770.83 8,422.1K
15:04 2,772.69 2,773.65 2,769.96 2,769.96 16,749.4K
15:05 2,769.98 2,769.98 2,768.18 2,768.18 8,129.6K
15:06 2,767.61 2,767.88 2,766.63 2,767.63 30,210.9K
15:07 2,766.41 2,767.24 2,766.41 2,766.96 11,484.2K
15:08 2,769.43 2,769.43 2,767.59 2,767.63 31,298.1K
15:09 2,767.56 2,768.64 2,767.56 2,768.64 2,882.4K
15:10 2,769.33 2,770.36 2,768.73 2,770.36 18,815.8K
15:11 2,771.02 2,771.02 2,770.77 2,770.79 10,095.8K
15:12 2,771.43 2,771.54 2,770.29 2,770.29 14,641.5K
15:13 2,770.13 2,770.31 2,769.78 2,770.31 11,491.2K
15:14 2,768.62 2,770.68 2,768.62 2,770.68 5,478.3K
15:15 2,770.29 2,770.29 2,767.59 2,767.59 9,811.6K
15:16 2,767.17 2,769.13 2,767.17 2,769.13 10,959.7K
15:17 2,770.03 2,770.90 2,770.03 2,770.90 6,688.0K
15:18 2,771.08 2,772.75 2,771.08 2,772.65 5,162.6K
15:19 2,772.73 2,772.73 2,771.79 2,772.27 5,216.7K
15:20 2,772.44 2,772.99 2,772.44 2,772.99 3,602.0K
15:21 2,771.61 2,771.61 2,769.67 2,769.67 6,691.0K
15:22 2,769.98 2,770.24 2,769.98 2,770.24 5,514.8K
15:23 2,769.79 2,770.36 2,769.79 2,769.80 5,679.0K
15:24 2,770.49 2,770.77 2,770.49 2,770.77 2,138.4K
15:25 2,771.11 2,771.92 2,771.11 2,771.81 2,422.8K
15:26 2,771.79 2,771.79 2,770.06 2,770.06 3,211.6K
15:27 2,769.92 2,771.72 2,769.92 2,771.72 5,626.6K
15:28 2,772.65 2,773.39 2,772.65 2,773.39 2,981.4K
15:29 2,772.96 2,773.67 2,772.96 2,773.67 3,759.1K
15:30 2,773.72 2,774.29 2,772.91 2,773.39 20,367.9K
15:31 2,773.67 2,777.97 2,773.67 2,777.97 19,348.6K
15:32 2,777.67 2,779.24 2,777.67 2,779.24 8,545.0K
15:33 2,778.04 2,781.01 2,778.04 2,781.01 11,301.8K
15:34 2,781.86 2,783.05 2,781.86 2,783.05 7,178.1K
15:35 2,782.93 2,783.33 2,782.93 2,783.05 4,178.9K
15:36 2,782.93 2,782.93 2,781.76 2,781.76 5,512.0K
15:37 2,780.58 2,781.00 2,780.58 2,780.81 7,798.2K
15:38 2,781.27 2,781.47 2,781.08 2,781.13 3,712.3K
15:39 2,780.56 2,780.77 2,780.20 2,780.20 1,244.9K
15:40 2,780.03 2,780.03 2,777.06 2,777.64 3,739.8K
15:41 2,777.57 2,777.85 2,777.36 2,777.47 3,318.7K
15:42 2,777.54 2,777.96 2,777.16 2,777.16 2,159.0K
15:43 2,777.02 2,777.36 2,776.32 2,777.36 1,217.7K
15:44 2,777.63 2,778.04 2,777.33 2,777.33 3,639.6K
15:45 2,777.67 2,777.94 2,777.35 2,777.35 3,248.4K
15:46 2,778.00 2,779.07 2,778.00 2,778.64 12,707.6K
15:47 2,779.41 2,780.31 2,779.41 2,780.31 4,150.7K
15:48 2,780.34 2,780.34 2,779.85 2,779.85 2,197.7K
15:49 2,779.81 2,779.92 2,778.38 2,778.38 7,732.0K
15:50 2,778.15 2,778.73 2,777.88 2,778.73 2,287.3K
15:51 2,779.15 2,779.66 2,779.15 2,779.66 1,025.5K
15:52 2,778.63 2,779.07 2,777.64 2,777.64 3,049.6K
15:53 2,777.22 2,777.81 2,776.64 2,776.66 17,935.0K
15:54 2,776.35 2,776.44 2,775.87 2,775.87 1,954.6K
15:55 2,775.51 2,777.04 2,775.51 2,776.94 1,130.3K
15:56 2,777.60 2,777.60 2,776.68 2,776.69 638.2K
15:57 2,777.01 2,777.01 2,776.66 2,776.66 4,565.3K
15:58 2,776.85 2,777.05 2,776.22 2,777.05 1,572.8K
15:59 2,775.69 2,775.89 2,775.40 2,775.87 3,099.7K
16:00 2,776.10 2,777.18 2,775.86 2,775.86 1,590.4K
16:01 2,775.68 2,775.68 2,773.31 2,773.31 9,109.9K
16:02 2,772.66 2,772.93 2,772.15 2,772.93 7,023.4K
16:03 2,770.76 2,771.24 2,770.76 2,771.11 8,198.3K
16:04 2,770.66 2,771.06 2,770.49 2,771.06 10,250.5K
16:05 2,771.90 2,771.90 2,771.03 2,771.41 3,816.2K
16:06 2,770.82 2,770.82 2,770.27 2,770.27 16,941.9K
16:07 2,770.24 2,771.17 2,770.24 2,771.00 1,893.2K
16:08 2,771.11 2,772.28 2,771.11 2,771.91 6,175.0K
16:09 2,771.33 2,771.75 2,771.33 2,771.60 3,061.7K
16:10 2,771.01 2,771.34 2,770.97 2,771.23 2,711.0K
16:11 2,770.14 2,770.85 2,769.61 2,770.85 3,215.1K
16:12 2,770.89 2,771.11 2,770.30 2,770.84 2,490.5K
16:13 2,769.69 2,770.23 2,769.64 2,770.23 1,793.2K
16:14 2,770.03 2,770.14 2,769.32 2,769.32 2,050.4K
16:15 2,769.32 2,769.32 2,767.25 2,767.25 6,585.4K
16:16 2,767.42 2,768.47 2,767.42 2,767.80 14,520.0K
16:17 2,767.62 2,768.70 2,767.62 2,768.64 2,841.3K
16:18 2,768.89 2,769.04 2,767.64 2,767.64 2,430.6K
16:19 2,765.58 2,766.07 2,765.37 2,766.07 7,659.4K
16:20 2,766.71 2,767.50 2,766.23 2,767.50 4,919.5K
16:21 2,768.08 2,768.65 2,768.08 2,768.59 4,042.5K
16:22 2,768.64 2,769.72 2,768.64 2,769.72 921.5K
16:23 2,769.82 2,770.66 2,769.82 2,770.66 2,152.2K
16:24 2,769.91 2,770.12 2,769.75 2,769.75 5,808.2K
16:25 2,768.83 2,768.83 2,768.39 2,768.63 1,531.3K
16:26 2,768.56 2,768.86 2,768.56 2,768.86 1,152.1K
16:27 2,768.73 2,769.59 2,768.73 2,769.59 1,766.8K
16:28 2,769.61 2,769.61 2,768.85 2,768.85 969.2K
16:29 2,768.94 2,770.80 2,768.94 2,770.80 3,855.4K
16:30 2,770.80 2,770.94 2,769.70 2,769.70 3,988.1K
16:31 2,770.16 2,770.16 2,769.03 2,769.08 5,825.8K
16:32 2,768.45 2,768.45 2,768.07 2,768.11 4,811.0K
16:33 2,768.65 2,769.06 2,768.25 2,769.06 4,115.6K
16:34 2,766.75 2,766.75 2,764.82 2,765.21 38,941.1K
16:35 2,765.38 2,765.69 2,765.38 2,765.60 2,808.5K
16:36 2,766.19 2,766.82 2,765.63 2,766.43 6,391.4K
16:37 2,766.39 2,767.04 2,765.96 2,766.01 6,896.6K
16:38 2,766.03 2,766.09 2,765.84 2,765.84 10,770.0K
16:39 2,766.41 2,767.04 2,766.29 2,767.04 1,246.9K
16:40 2,766.83 2,767.19 2,766.83 2,766.92 1,481.2K
16:41 2,766.28 2,766.82 2,765.81 2,765.81 621.7K
16:42 2,766.12 2,766.49 2,766.07 2,766.09 1,526.4K
16:43 2,765.69 2,765.89 2,764.97 2,764.97 2,911.8K
16:44 2,765.02 2,765.62 2,764.62 2,765.62 1,721.9K
16:45 2,765.85 2,767.60 2,765.85 2,767.60 11,358.0K
16:46 2,767.34 2,769.85 2,767.34 2,769.85 11,416.9K
16:47 2,770.78 2,772.96 2,770.78 2,772.96 18,305.5K
16:48 2,772.15 2,772.71 2,772.15 2,772.71 12,691.4K
16:49 2,771.90 2,772.43 2,771.73 2,772.43 13,465.1K
16:50 2,772.10 2,773.20 2,771.89 2,773.10 24,626.0K
16:51 2,773.21 2,773.85 2,773.21 2,773.69 4,005.6K
16:52 2,773.40 2,773.40 2,772.47 2,772.47 3,065.1K
16:53 2,772.75 2,772.75 2,772.60 2,772.61 912.5K
16:54 2,772.36 2,772.76 2,772.36 2,772.47 4,243.7K
16:55 2,772.54 2,772.75 2,772.54 2,772.73 6,127.6K
16:56 2,772.94 2,773.09 2,772.03 2,772.03 7,430.8K
16:57 2,771.87 2,772.07 2,771.79 2,771.89 7,293.3K
16:58 2,772.43 2,773.49 2,771.98 2,771.98 11,817.4K
16:59 2,772.40 2,772.46 2,772.24 2,772.42 5,309.8K
17:00 2,772.29 2,772.97 2,772.29 2,772.54 1,402.2K
17:01 2,772.35 2,772.45 2,771.76 2,771.76 7,961.5K
17:02 2,771.60 2,772.00 2,771.60 2,771.68 1,755.2K
17:03 2,771.77 2,771.77 2,771.41 2,771.77 2,466.3K
17:04 2,771.42 2,772.68 2,771.35 2,772.68 7,769.6K
17:05 2,774.46 2,776.04 2,774.46 2,775.60 7,801.0K
17:06 2,775.55 2,775.55 2,773.90 2,774.02 3,798.2K
17:07 2,776.63 2,776.85 2,776.25 2,776.85 9,635.3K
17:08 2,777.66 2,777.66 2,777.38 2,777.38 1,764.1K
17:09 2,776.76 2,776.99 2,776.76 2,776.99 11,614.3K
17:10 2,777.05 2,777.23 2,776.81 2,777.23 24,128.9K
17:11 2,776.87 2,776.87 2,776.09 2,776.41 1,241.8K
17:12 2,776.41 2,777.41 2,776.18 2,777.41 2,765.5K
17:13 2,777.23 2,777.51 2,776.13 2,776.13 2,428.5K
17:14 2,775.39 2,775.39 2,774.47 2,774.47 2,076.2K
17:15 2,773.31 2,773.56 2,773.24 2,773.24 3,956.6K
17:16 2,772.98 2,773.23 2,772.46 2,772.94 1,787.3K
17:17 2,772.88 2,773.50 2,772.87 2,772.87 2,295.6K
17:18 2,772.75 2,773.02 2,772.54 2,773.02 4,654.1K
17:19 2,773.64 2,774.00 2,773.58 2,774.00 670.8K
17:20 2,774.13 2,774.13 2,772.81 2,772.81 2,584.0K
17:21 2,773.08 2,773.44 2,772.63 2,772.92 7,496.7K
17:22 2,772.87 2,773.77 2,772.74 2,773.77 2,620.2K
17:23 2,773.27 2,773.77 2,772.97 2,773.68 2,603.2K
17:24 2,773.77 2,774.04 2,773.73 2,773.73 1,551.7K
17:25 2,773.58 2,774.11 2,773.12 2,773.12 2,829.2K
17:26 2,772.24 2,772.24 2,769.99 2,770.95 6,225.6K
17:27 2,770.26 2,770.83 2,769.68 2,769.68 6,900.8K
17:28 2,770.02 2,770.62 2,770.02 2,770.62 2,018.8K
17:29 2,770.36 2,770.66 2,770.36 2,770.44 998.5K
17:30 2,770.47 2,770.68 2,770.36 2,770.68 1,056.2K
17:31 2,770.57 2,771.24 2,770.57 2,770.91 595.7K
17:32 2,770.97 2,771.99 2,770.97 2,771.99 1,361.2K
17:33 2,771.67 2,771.79 2,771.33 2,771.33 2,862.0K
17:34 2,771.38 2,771.50 2,771.18 2,771.18 3,250.3K
17:35 2,770.87 2,770.92 2,770.65 2,770.65 830.8K
17:36 2,770.80 2,772.72 2,770.80 2,772.72 6,264.4K
17:37 2,774.42 2,775.64 2,774.42 2,775.10 9,386.3K
17:38 2,774.26 2,775.53 2,774.26 2,775.53 6,830.7K
17:39 2,775.75 2,777.20 2,775.75 2,777.20 7,184.5K
17:40 2,777.15 2,778.89 2,777.15 2,778.76 11,719.3K
17:41 2,777.11 2,777.71 2,777.11 2,777.71 4,069.8K
17:42 2,778.04 2,778.64 2,775.89 2,775.89 2,712.7K
17:43 2,776.02 2,776.83 2,776.02 2,776.83 2,976.7K
17:44 2,777.98 2,778.20 2,777.14 2,777.14 1,200.7K
17:45 2,777.05 2,777.72 2,777.05 2,777.72 2,405.3K
17:46 2,777.81 2,778.37 2,777.63 2,777.63 5,905.1K
17:47 2,778.72 2,779.60 2,778.72 2,779.60 7,362.4K
17:48 2,780.68 2,780.68 2,775.68 2,776.28 12,147.3K
17:49 2,775.96 2,778.13 2,775.96 2,778.13 4,434.0K
17:50 2,779.68 2,779.68 2,778.89 2,779.47 7,462.7K
17:51 2,779.71 2,780.28 2,779.71 2,780.28 15,243.3K
17:52 2,780.27 2,783.39 2,780.27 2,783.39 15,959.9K
17:53 2,783.36 2,784.79 2,783.23 2,784.79 18,370.6K
17:54 2,785.25 2,785.25 2,784.51 2,784.56 7,697.9K
17:55 2,785.33 2,786.98 2,785.33 2,786.15 14,344.5K
17:56 2,785.91 2,785.91 2,782.94 2,782.94 25,966.3K
17:57 2,784.13 2,784.81 2,784.13 2,784.66 16,133.5K
17:58 2,785.67 2,786.33 2,785.67 2,786.33 15,155.0K
17:59 2,785.51 2,787.34 2,785.51 2,786.91 13,823.7K
18:00 2,786.89 2,787.89 2,786.89 2,787.78 5,154.0K
18:01 2,788.80 2,788.80 2,787.42 2,788.28 13,742.9K
18:02 2,788.46 2,788.80 2,786.15 2,786.15 2,518.7K
18:03 2,786.28 2,787.21 2,786.28 2,786.81 5,544.7K
18:04 2,785.49 2,787.54 2,785.49 2,787.29 7,590.3K
18:05 2,787.68 2,788.11 2,786.78 2,788.11 6,056.0K
18:06 2,788.44 2,788.88 2,788.44 2,788.72 5,831.3K
18:07 2,788.87 2,788.87 2,786.75 2,786.93 28,604.1K
18:08 2,787.87 2,787.87 2,785.89 2,785.89 11,404.0K
18:09 2,786.14 2,786.60 2,786.08 2,786.60 2,189.0K
18:10 2,786.39 2,786.39 2,784.92 2,785.30 9,554.9K
18:11 2,785.49 2,785.49 2,784.11 2,784.11 3,789.4K
18:12 2,784.28 2,785.31 2,784.28 2,785.31 6,662.3K
18:13 2,785.42 2,785.47 2,784.99 2,785.47 8,051.6K
18:14 2,785.14 2,785.14 2,784.95 2,784.95 2,556.7K
18:15 2,784.93 2,784.96 2,784.38 2,784.38 8,484.5K
18:16 2,784.83 2,785.06 2,784.77 2,784.77 1,882.1K
18:17 2,784.74 2,784.81 2,783.82 2,783.82 11,268.0K
18:18 2,784.39 2,785.29 2,784.39 2,785.29 644.7K
18:19 2,785.20 2,785.39 2,784.87 2,785.39 3,197.9K
18:20 2,785.27 2,786.01 2,785.27 2,785.77 2,361.7K
18:21 2,785.42 2,786.12 2,784.51 2,785.27 40,404.6K
18:22 2,784.28 2,785.26 2,784.28 2,785.10 25,345.0K
18:23 2,786.04 2,786.04 2,784.49 2,784.55 13,807.4K
18:24 2,784.18 2,784.19 2,783.53 2,783.59 2,673.9K
18:25 2,783.71 2,783.71 2,782.27 2,783.11 23,208.7K
18:26 2,782.74 2,782.74 2,782.03 2,782.03 4,461.6K
18:27 2,781.68 2,783.15 2,781.68 2,783.15 2,456.2K
18:28 2,782.56 2,782.56 2,781.72 2,782.13 2,185.7K
18:29 2,782.05 2,782.09 2,780.80 2,782.09 12,815.8K
18:30 2,781.75 2,781.75 2,781.09 2,781.12 5,813.7K
18:31 2,781.26 2,781.26 2,779.91 2,780.91 3,611.9K
18:32 2,781.00 2,781.37 2,780.98 2,780.98 1,185.8K
18:33 2,781.64 2,781.84 2,781.64 2,781.84 2,480.1K
18:34 2,781.81 2,782.07 2,781.81 2,781.92 2,046.0K
18:35 2,781.83 2,781.83 2,781.11 2,781.11 3,613.9K
18:36 2,780.42 2,780.42 2,779.88 2,779.88 3,545.2K
18:37 2,780.35 2,780.86 2,780.24 2,780.86 4,009.5K
18:38 2,781.18 2,781.41 2,781.08 2,781.41 6,987.3K
18:39 2,781.29 2,782.08 2,780.62 2,780.62 14,442.9K
18:40 2,779.64 2,779.64 2,779.64 2,779.64 2,497.7K
18:51 2,779.43 2,779.43 2,779.43 2,779.43 12,765.7K
23:49 2,779.43 2,779.43 2,779.43 2,779.43 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible