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 2,705.79 2,705.79 2,705.79 2,705.79 65,045.9K
10:01 2,716.48 2,717.33 2,716.28 2,717.33 39,037.4K
10:02 2,717.56 2,719.05 2,717.56 2,717.62 26,246.5K
10:03 2,713.87 2,713.94 2,712.07 2,713.94 27,696.1K
10:04 2,714.01 2,717.00 2,714.01 2,717.00 22,245.2K
10:05 2,717.07 2,722.89 2,717.07 2,722.89 42,351.3K
10:06 2,723.36 2,723.36 2,719.58 2,719.58 26,689.7K
10:07 2,719.77 2,721.24 2,719.58 2,721.16 19,874.5K
10:08 2,721.07 2,724.63 2,721.07 2,724.63 40,273.6K
10:09 2,725.59 2,729.55 2,725.59 2,729.55 63,639.5K
10:10 2,729.08 2,729.25 2,726.09 2,726.09 46,174.2K
10:11 2,726.27 2,730.18 2,726.27 2,730.18 26,995.2K
10:12 2,729.94 2,730.45 2,728.55 2,728.55 34,585.2K
10:13 2,725.96 2,726.22 2,725.67 2,725.67 20,241.9K
10:14 2,725.68 2,726.29 2,725.68 2,726.29 18,993.1K
10:15 2,726.41 2,728.50 2,726.41 2,728.50 22,360.1K
10:16 2,729.50 2,729.83 2,728.27 2,728.27 14,643.2K
10:17 2,728.34 2,728.34 2,722.10 2,723.77 26,838.5K
10:18 2,723.71 2,724.50 2,723.60 2,724.50 11,539.3K
10:19 2,724.20 2,724.43 2,723.91 2,724.43 7,328.4K
10:20 2,724.98 2,726.41 2,724.96 2,726.41 20,777.8K
10:21 2,727.74 2,728.46 2,727.57 2,728.46 30,170.5K
10:22 2,727.96 2,728.32 2,727.96 2,728.32 6,634.4K
10:23 2,727.98 2,728.07 2,727.83 2,727.95 15,196.0K
10:24 2,726.68 2,727.41 2,726.60 2,727.41 11,500.9K
10:25 2,727.87 2,729.39 2,727.87 2,729.02 28,286.0K
10:26 2,729.12 2,730.28 2,729.12 2,730.28 15,274.6K
10:27 2,728.16 2,729.59 2,726.60 2,726.60 30,591.3K
10:28 2,727.18 2,727.25 2,726.19 2,726.19 18,968.8K
10:29 2,724.70 2,725.03 2,723.89 2,723.89 17,097.7K
10:30 2,722.37 2,723.77 2,722.37 2,723.10 15,840.2K
10:31 2,721.31 2,721.31 2,715.47 2,715.95 49,529.8K
10:32 2,716.94 2,717.49 2,716.63 2,717.49 16,854.6K
10:33 2,717.73 2,717.73 2,715.42 2,715.42 17,957.2K
10:34 2,714.30 2,715.75 2,714.30 2,715.75 13,812.4K
10:35 2,714.60 2,717.11 2,713.81 2,717.11 14,307.9K
10:36 2,716.70 2,716.94 2,716.47 2,716.71 12,665.3K
10:37 2,716.73 2,717.00 2,714.93 2,714.93 6,894.1K
10:38 2,714.84 2,716.12 2,714.83 2,716.12 11,153.9K
10:39 2,716.19 2,716.19 2,715.54 2,715.54 4,191.0K
10:40 2,715.87 2,717.17 2,715.87 2,717.17 3,988.9K
10:41 2,718.09 2,718.26 2,717.77 2,718.26 6,849.7K
10:42 2,719.61 2,720.45 2,719.61 2,720.45 12,423.8K
10:43 2,721.07 2,721.07 2,718.56 2,718.56 10,411.1K
10:44 2,718.69 2,720.68 2,718.69 2,720.56 18,688.3K
10:45 2,720.77 2,720.81 2,719.45 2,719.45 8,776.4K
10:46 2,719.42 2,719.42 2,718.33 2,718.97 7,073.5K
10:47 2,718.74 2,718.74 2,717.65 2,718.28 3,233.9K
10:48 2,717.73 2,718.43 2,717.73 2,718.43 5,127.0K
10:49 2,718.01 2,718.39 2,718.01 2,718.39 12,078.7K
10:50 2,718.76 2,719.26 2,718.76 2,719.22 2,077.1K
10:51 2,718.89 2,719.20 2,718.00 2,718.00 4,919.2K
10:52 2,718.06 2,718.06 2,717.49 2,717.49 16,001.4K
10:53 2,717.68 2,718.09 2,717.41 2,718.09 5,121.1K
10:54 2,718.01 2,718.01 2,717.42 2,717.55 3,419.4K
10:55 2,717.43 2,717.70 2,717.29 2,717.70 2,699.2K
10:56 2,717.97 2,717.97 2,717.72 2,717.81 4,138.5K
10:57 2,717.68 2,717.82 2,717.36 2,717.36 4,299.3K
10:58 2,716.94 2,718.02 2,716.94 2,718.02 2,466.6K
10:59 2,717.93 2,718.25 2,717.81 2,717.81 2,293.7K
11:00 2,718.08 2,718.38 2,718.08 2,718.24 3,478.2K
11:01 2,718.12 2,718.12 2,714.73 2,714.98 7,919.7K
11:02 2,714.01 2,714.01 2,713.58 2,713.89 7,298.9K
11:03 2,713.92 2,714.35 2,713.65 2,714.35 8,129.1K
11:04 2,713.60 2,714.66 2,713.51 2,714.66 10,629.2K
11:05 2,714.71 2,714.71 2,714.20 2,714.59 4,976.7K
11:06 2,713.88 2,714.29 2,712.70 2,712.70 6,117.0K
11:07 2,712.45 2,712.45 2,709.53 2,709.53 12,024.2K
11:08 2,710.25 2,710.25 2,709.45 2,709.45 18,051.9K
11:09 2,709.93 2,709.93 2,708.96 2,708.96 9,528.3K
11:10 2,708.34 2,708.91 2,708.34 2,708.91 16,197.3K
11:11 2,708.58 2,709.75 2,708.58 2,709.28 19,965.4K
11:12 2,710.78 2,711.34 2,710.78 2,711.17 6,454.9K
11:13 2,711.11 2,711.20 2,709.81 2,711.14 3,089.1K
11:14 2,710.87 2,710.87 2,709.75 2,710.74 10,242.4K
11:15 2,711.28 2,711.28 2,710.71 2,711.07 3,700.6K
11:16 2,711.24 2,711.32 2,711.09 2,711.32 9,498.0K
11:17 2,711.46 2,713.10 2,711.46 2,713.06 11,310.1K
11:18 2,713.96 2,715.78 2,713.96 2,715.03 13,593.7K
11:19 2,715.24 2,715.24 2,714.15 2,714.15 6,368.1K
11:20 2,714.52 2,715.11 2,714.11 2,715.11 4,587.1K
11:21 2,714.45 2,714.45 2,713.57 2,713.57 3,920.7K
11:22 2,714.99 2,715.07 2,714.50 2,714.98 9,569.8K
11:23 2,714.19 2,715.37 2,714.10 2,715.37 1,667.0K
11:24 2,715.37 2,715.37 2,713.78 2,713.95 9,412.6K
11:25 2,712.99 2,713.29 2,712.82 2,712.82 7,937.5K
11:26 2,712.06 2,713.88 2,712.06 2,713.88 4,084.4K
11:27 2,713.88 2,714.69 2,713.72 2,714.69 3,760.7K
11:28 2,714.87 2,717.79 2,714.87 2,717.65 44,658.8K
11:29 2,717.32 2,718.10 2,717.32 2,717.33 10,431.8K
11:30 2,717.57 2,720.38 2,717.57 2,720.38 26,784.3K
11:31 2,720.28 2,720.28 2,719.56 2,720.22 11,529.4K
11:32 2,720.20 2,720.28 2,716.74 2,716.74 10,223.2K
11:33 2,718.49 2,718.49 2,717.54 2,717.54 4,810.4K
11:34 2,719.08 2,719.08 2,717.99 2,717.99 6,349.4K
11:35 2,718.07 2,718.08 2,717.74 2,717.83 1,936.3K
11:36 2,717.95 2,717.98 2,716.86 2,716.86 7,332.2K
11:37 2,717.98 2,717.98 2,716.74 2,716.96 10,207.2K
11:38 2,717.74 2,720.06 2,717.74 2,720.06 19,525.4K
11:39 2,719.90 2,720.01 2,719.63 2,719.94 4,226.6K
11:40 2,720.43 2,720.53 2,720.24 2,720.50 6,673.6K
11:41 2,719.59 2,719.59 2,718.04 2,718.04 5,882.2K
11:42 2,718.11 2,718.46 2,717.96 2,718.46 7,340.9K
11:43 2,718.16 2,718.16 2,714.94 2,714.94 12,819.8K
11:44 2,715.32 2,716.76 2,715.20 2,716.76 11,264.5K
11:45 2,717.15 2,717.32 2,715.74 2,715.86 6,972.9K
11:46 2,717.06 2,717.43 2,717.06 2,717.43 3,874.3K
11:47 2,716.82 2,717.32 2,714.73 2,715.66 81,211.4K
11:48 2,715.90 2,715.90 2,714.70 2,714.70 3,668.7K
11:49 2,714.63 2,714.76 2,714.36 2,714.36 10,496.2K
11:50 2,714.47 2,714.47 2,712.97 2,713.03 9,445.9K
11:51 2,713.57 2,713.84 2,713.23 2,713.84 7,169.6K
11:52 2,713.37 2,713.37 2,713.08 2,713.37 4,514.9K
11:53 2,713.19 2,713.20 2,712.84 2,713.20 10,179.8K
11:54 2,713.30 2,713.53 2,713.20 2,713.33 4,799.8K
11:55 2,713.61 2,713.82 2,713.13 2,713.78 6,009.3K
11:56 2,713.29 2,713.77 2,713.29 2,713.50 3,579.5K
11:57 2,713.85 2,714.91 2,713.85 2,714.91 5,942.1K
11:58 2,715.09 2,715.37 2,715.04 2,715.37 5,190.5K
11:59 2,715.44 2,715.44 2,714.82 2,714.97 2,276.3K
12:00 2,715.11 2,715.71 2,715.11 2,715.71 4,788.4K
12:01 2,715.08 2,715.68 2,715.08 2,715.64 6,091.8K
12:02 2,715.68 2,715.89 2,715.42 2,715.42 4,797.8K
12:03 2,714.95 2,716.22 2,714.89 2,716.22 27,511.7K
12:04 2,716.01 2,716.34 2,715.67 2,715.67 3,443.4K
12:05 2,715.75 2,716.65 2,715.75 2,716.60 2,231.8K
12:06 2,716.38 2,716.63 2,716.19 2,716.57 2,316.1K
12:07 2,716.62 2,717.68 2,716.62 2,716.76 4,494.9K
12:08 2,716.99 2,717.24 2,716.33 2,716.33 3,311.2K
12:09 2,717.27 2,717.82 2,716.91 2,717.82 2,541.0K
12:10 2,717.65 2,718.31 2,717.65 2,718.31 4,921.3K
12:11 2,718.74 2,719.98 2,718.74 2,719.62 6,619.1K
12:12 2,719.36 2,720.52 2,719.36 2,720.52 4,924.2K
12:13 2,720.69 2,721.55 2,720.69 2,721.55 8,680.5K
12:14 2,721.98 2,721.98 2,721.38 2,721.49 9,223.8K
12:15 2,721.04 2,721.41 2,721.04 2,721.35 4,108.1K
12:16 2,721.15 2,721.15 2,720.42 2,720.54 6,561.1K
12:17 2,719.93 2,719.93 2,718.69 2,718.69 3,334.7K
12:18 2,718.73 2,718.73 2,717.81 2,718.56 4,364.3K
12:19 2,719.12 2,719.12 2,718.86 2,718.95 2,519.3K
12:20 2,718.53 2,719.05 2,718.18 2,719.05 4,046.3K
12:21 2,718.85 2,720.02 2,718.85 2,719.94 4,406.8K
12:22 2,719.75 2,719.75 2,718.77 2,718.77 2,614.6K
12:23 2,718.76 2,718.78 2,718.51 2,718.78 1,936.8K
12:24 2,718.91 2,718.91 2,718.12 2,718.24 3,757.8K
12:25 2,717.83 2,718.32 2,716.93 2,718.32 6,409.0K
12:26 2,717.96 2,718.44 2,717.96 2,718.10 1,705.6K
12:27 2,718.70 2,719.15 2,718.70 2,719.09 2,745.2K
12:28 2,719.01 2,719.10 2,718.69 2,718.69 1,699.2K
12:29 2,719.31 2,719.79 2,719.31 2,719.79 2,249.0K
12:30 2,720.06 2,720.06 2,719.90 2,720.03 2,122.9K
12:31 2,719.76 2,720.44 2,719.76 2,720.44 6,275.5K
12:32 2,720.22 2,720.75 2,720.22 2,720.43 8,579.4K
12:33 2,719.21 2,719.72 2,718.95 2,719.15 1,850.7K
12:34 2,718.93 2,719.19 2,718.75 2,718.91 5,893.9K
12:35 2,719.21 2,720.47 2,719.21 2,720.47 7,564.8K
12:36 2,720.27 2,721.96 2,720.27 2,721.96 10,328.2K
12:37 2,722.14 2,722.14 2,722.01 2,722.07 12,327.5K
12:38 2,722.07 2,723.31 2,722.07 2,723.18 6,985.8K
12:39 2,723.13 2,723.39 2,723.03 2,723.38 7,729.2K
12:40 2,723.40 2,724.04 2,723.40 2,723.96 5,800.3K
12:41 2,724.55 2,724.68 2,723.98 2,724.68 5,058.1K
12:42 2,724.47 2,725.10 2,724.47 2,724.65 5,492.4K
12:43 2,724.67 2,725.13 2,724.67 2,725.13 4,085.2K
12:44 2,725.36 2,725.37 2,725.31 2,725.37 4,746.7K
12:45 2,724.96 2,724.96 2,724.44 2,724.44 2,870.3K
12:46 2,724.79 2,724.79 2,723.31 2,723.31 5,573.0K
12:47 2,722.99 2,722.99 2,722.69 2,722.85 3,381.7K
12:48 2,722.97 2,723.07 2,722.23 2,722.42 2,666.4K
12:49 2,720.97 2,721.35 2,719.92 2,719.92 3,471.3K
12:50 2,720.26 2,720.26 2,719.20 2,719.20 6,314.9K
12:51 2,719.07 2,719.67 2,719.02 2,719.67 3,474.4K
12:52 2,719.45 2,719.83 2,719.45 2,719.80 2,873.2K
12:53 2,719.64 2,719.64 2,718.68 2,718.68 6,458.9K
12:54 2,718.88 2,719.47 2,718.76 2,718.76 10,799.2K
12:55 2,717.69 2,718.69 2,717.69 2,718.69 8,618.0K
12:56 2,718.78 2,718.97 2,718.51 2,718.97 3,059.1K
12:57 2,719.20 2,719.42 2,718.84 2,719.42 6,024.9K
12:58 2,719.86 2,720.21 2,719.45 2,720.21 11,855.1K
12:59 2,720.27 2,720.42 2,719.68 2,719.68 2,797.0K
13:00 2,719.55 2,720.99 2,719.55 2,720.99 4,756.5K
13:01 2,721.18 2,721.18 2,720.75 2,720.75 2,218.0K
13:02 2,720.77 2,720.77 2,720.45 2,720.54 2,444.7K
13:03 2,721.01 2,722.37 2,720.68 2,722.37 5,794.1K
13:04 2,722.29 2,722.34 2,721.69 2,722.29 2,818.4K
13:05 2,721.93 2,722.42 2,721.33 2,721.33 5,365.3K
13:06 2,722.08 2,722.54 2,722.08 2,722.48 4,750.3K
13:07 2,722.30 2,722.43 2,721.83 2,721.83 3,834.5K
13:08 2,722.31 2,722.31 2,721.84 2,722.05 2,840.5K
13:09 2,722.78 2,723.04 2,722.78 2,723.04 6,802.4K
13:10 2,723.05 2,723.24 2,723.05 2,723.24 7,287.8K
13:11 2,723.15 2,723.45 2,723.15 2,723.43 3,304.8K
13:12 2,723.26 2,723.26 2,722.45 2,722.45 6,356.7K
13:13 2,722.51 2,722.51 2,721.36 2,721.36 5,101.7K
13:14 2,720.82 2,720.93 2,720.82 2,720.93 1,772.7K
13:15 2,721.30 2,721.49 2,720.77 2,721.49 4,340.1K
13:16 2,721.90 2,721.90 2,721.59 2,721.83 10,343.2K
13:17 2,721.09 2,722.07 2,720.95 2,721.38 4,756.7K
13:18 2,721.40 2,721.80 2,721.20 2,721.20 2,671.8K
13:19 2,721.28 2,721.43 2,720.66 2,720.66 8,367.0K
13:20 2,720.60 2,721.02 2,720.60 2,720.77 2,426.8K
13:21 2,721.54 2,721.89 2,721.54 2,721.64 5,578.1K
13:22 2,722.02 2,722.40 2,721.86 2,722.40 2,275.7K
13:23 2,722.42 2,722.65 2,722.22 2,722.38 5,400.4K
13:24 2,722.05 2,722.05 2,721.42 2,721.59 3,184.6K
13:25 2,721.79 2,722.64 2,721.79 2,722.64 9,180.1K
13:26 2,722.79 2,722.79 2,722.33 2,722.33 1,227.6K
13:27 2,722.65 2,723.80 2,722.65 2,723.79 4,164.7K
13:28 2,723.43 2,723.52 2,723.40 2,723.52 2,935.5K
13:29 2,723.70 2,723.99 2,723.48 2,723.99 1,917.6K
13:30 2,723.76 2,724.85 2,723.65 2,724.85 10,433.3K
13:31 2,726.29 2,726.36 2,726.02 2,726.04 5,498.2K
13:32 2,726.05 2,726.61 2,726.05 2,726.36 3,352.4K
13:33 2,726.34 2,727.53 2,726.34 2,727.02 5,107.6K
13:34 2,727.01 2,727.32 2,727.01 2,727.03 3,160.5K
13:35 2,727.51 2,727.90 2,727.51 2,727.90 2,603.3K
13:36 2,726.75 2,727.97 2,726.75 2,727.97 15,725.6K
13:37 2,727.38 2,727.85 2,727.35 2,727.85 3,563.7K
13:38 2,728.29 2,728.29 2,727.26 2,727.26 8,784.3K
13:39 2,727.26 2,727.26 2,726.73 2,726.95 1,626.0K
13:40 2,727.07 2,727.85 2,727.05 2,727.85 8,275.7K
13:41 2,728.70 2,728.78 2,728.33 2,728.33 3,960.6K
13:42 2,728.32 2,728.32 2,726.76 2,726.76 7,379.8K
13:43 2,726.89 2,726.89 2,726.24 2,726.24 2,397.0K
13:44 2,726.10 2,726.59 2,726.10 2,726.52 1,844.9K
13:45 2,726.61 2,727.01 2,726.10 2,726.10 4,642.6K
13:46 2,724.81 2,724.81 2,723.79 2,723.79 11,563.2K
13:47 2,723.79 2,724.18 2,723.02 2,723.02 5,872.8K
13:48 2,722.62 2,722.62 2,721.79 2,721.79 13,066.3K
13:49 2,721.42 2,721.83 2,721.32 2,721.60 12,387.7K
13:50 2,720.88 2,723.09 2,720.79 2,723.09 4,771.3K
13:51 2,723.43 2,724.91 2,723.43 2,724.17 11,428.3K
13:52 2,724.94 2,724.99 2,724.49 2,724.49 7,845.5K
13:53 2,724.94 2,724.94 2,723.50 2,724.08 3,455.2K
13:54 2,724.56 2,724.56 2,723.43 2,723.43 13,051.0K
13:55 2,723.59 2,724.40 2,723.59 2,723.88 7,656.9K
13:56 2,724.11 2,724.56 2,723.69 2,724.56 2,924.0K
13:57 2,723.92 2,724.22 2,723.92 2,723.93 3,642.2K
13:58 2,724.01 2,724.01 2,723.45 2,723.45 2,853.3K
13:59 2,723.24 2,723.60 2,723.24 2,723.54 10,830.2K
14:00 2,723.38 2,723.78 2,723.21 2,723.78 16,436.8K
14:01 2,723.79 2,723.88 2,723.34 2,723.34 3,027.3K
14:02 2,723.59 2,723.59 2,723.16 2,723.21 13,411.6K
14:03 2,722.81 2,723.50 2,722.81 2,723.50 26,670.5K
14:04 2,723.78 2,723.88 2,723.19 2,723.19 4,427.9K
14:05 2,722.73 2,722.73 2,722.22 2,722.56 8,907.9K
14:06 2,722.48 2,722.94 2,722.37 2,722.51 4,470.6K
14:07 2,722.53 2,722.81 2,722.45 2,722.81 2,366.7K
14:08 2,722.62 2,723.73 2,722.62 2,723.73 2,150.7K
14:09 2,723.14 2,723.67 2,723.14 2,723.67 20,676.6K
14:10 2,723.44 2,723.67 2,722.91 2,722.91 3,346.9K
14:11 2,722.66 2,722.90 2,722.58 2,722.72 4,750.3K
14:12 2,721.44 2,722.19 2,721.44 2,722.19 4,843.5K
14:13 2,722.15 2,722.15 2,721.93 2,721.93 1,540.1K
14:14 2,721.91 2,722.80 2,721.91 2,722.80 1,103.5K
14:15 2,721.91 2,722.54 2,721.91 2,722.47 1,330.9K
14:16 2,722.52 2,722.52 2,722.04 2,722.32 1,393.6K
14:17 2,722.00 2,722.33 2,721.99 2,722.33 1,536.1K
14:18 2,722.03 2,722.33 2,722.03 2,722.12 1,965.1K
14:19 2,722.10 2,722.49 2,722.10 2,722.29 1,194.7K
14:20 2,721.95 2,722.55 2,721.95 2,722.55 2,240.3K
14:21 2,722.18 2,722.18 2,721.85 2,721.85 1,836.2K
14:22 2,722.11 2,722.12 2,721.63 2,721.78 2,660.1K
14:23 2,722.01 2,722.10 2,721.51 2,721.51 2,327.6K
14:24 2,721.09 2,721.34 2,720.51 2,721.20 8,684.6K
14:25 2,720.75 2,721.19 2,720.75 2,720.79 2,073.7K
14:26 2,720.81 2,720.81 2,720.13 2,720.13 18,552.6K
14:27 2,720.15 2,720.64 2,720.15 2,720.63 2,410.9K
14:28 2,720.55 2,720.65 2,719.65 2,719.65 2,808.2K
14:29 2,720.37 2,720.50 2,720.07 2,720.50 4,855.9K
14:30 2,720.05 2,720.10 2,719.32 2,719.32 6,396.7K
14:31 2,718.68 2,718.68 2,716.45 2,716.45 47,043.3K
14:32 2,716.34 2,716.84 2,715.20 2,715.20 28,121.1K
14:33 2,715.50 2,715.50 2,714.23 2,714.59 39,870.8K
14:34 2,714.15 2,714.50 2,714.15 2,714.50 14,670.6K
14:35 2,713.35 2,714.36 2,713.35 2,714.36 21,977.2K
14:36 2,713.75 2,714.33 2,713.55 2,713.55 7,167.2K
14:37 2,712.99 2,713.51 2,712.84 2,713.46 3,349.8K
14:38 2,713.65 2,713.65 2,713.20 2,713.63 6,653.8K
14:39 2,713.23 2,713.42 2,713.13 2,713.29 7,875.3K
14:40 2,712.87 2,713.44 2,712.87 2,713.44 2,884.3K
14:41 2,713.02 2,714.42 2,713.02 2,714.42 4,237.8K
14:42 2,714.24 2,714.24 2,713.89 2,714.09 5,125.9K
14:43 2,713.89 2,714.70 2,713.89 2,714.03 15,303.6K
14:44 2,713.90 2,713.99 2,713.42 2,713.99 16,609.2K
14:45 2,713.75 2,713.75 2,712.12 2,712.12 9,214.0K
14:46 2,710.83 2,710.83 2,708.17 2,708.17 79,953.2K
14:47 2,708.32 2,710.19 2,708.32 2,710.19 36,645.6K
14:48 2,709.92 2,709.92 2,709.03 2,709.03 11,729.8K
14:49 2,709.15 2,710.14 2,709.15 2,710.14 18,444.0K
14:50 2,710.10 2,710.66 2,710.10 2,710.66 22,634.6K
14:51 2,711.84 2,712.54 2,711.33 2,712.54 18,331.6K
14:52 2,713.17 2,713.86 2,713.13 2,713.86 10,696.6K
14:53 2,713.64 2,713.64 2,712.73 2,712.73 6,876.8K
14:54 2,712.62 2,712.80 2,712.49 2,712.80 2,467.5K
14:55 2,712.73 2,712.73 2,712.16 2,712.16 2,033.2K
14:56 2,711.94 2,711.94 2,711.17 2,711.17 6,760.4K
14:57 2,710.56 2,710.56 2,709.65 2,709.99 19,885.7K
14:58 2,709.80 2,710.51 2,709.80 2,710.17 17,732.2K
14:59 2,710.90 2,711.59 2,710.29 2,711.59 18,338.3K
15:00 2,711.23 2,711.26 2,709.72 2,709.72 5,074.0K
15:01 2,709.93 2,710.17 2,709.93 2,710.06 14,134.3K
15:02 2,710.06 2,710.44 2,710.06 2,710.44 2,305.4K
15:03 2,710.70 2,711.04 2,710.60 2,710.60 3,535.0K
15:04 2,710.36 2,710.36 2,710.04 2,710.04 734.9K
15:05 2,710.04 2,710.59 2,710.04 2,710.28 2,072.2K
15:06 2,710.89 2,710.89 2,709.71 2,709.71 3,369.3K
15:07 2,710.25 2,710.91 2,710.25 2,710.31 4,472.9K
15:08 2,710.49 2,710.77 2,710.49 2,710.77 6,769.7K
15:09 2,711.81 2,712.32 2,711.75 2,712.32 7,140.0K
15:10 2,712.52 2,713.62 2,712.52 2,713.20 5,693.1K
15:11 2,713.23 2,713.73 2,713.23 2,713.73 2,329.4K
15:12 2,714.19 2,715.15 2,714.19 2,715.15 24,734.3K
15:13 2,715.18 2,715.21 2,714.88 2,714.88 17,764.2K
15:14 2,714.41 2,714.64 2,714.30 2,714.30 5,707.2K
15:15 2,714.47 2,715.49 2,714.47 2,715.49 3,805.3K
15:16 2,715.53 2,715.81 2,715.35 2,715.63 1,688.6K
15:17 2,716.06 2,716.47 2,716.06 2,716.47 4,789.9K
15:18 2,716.63 2,716.86 2,716.60 2,716.86 3,250.1K
15:19 2,716.81 2,718.66 2,716.81 2,718.66 4,858.6K
15:20 2,718.65 2,718.82 2,718.64 2,718.64 5,566.7K
15:21 2,718.34 2,719.18 2,718.34 2,719.18 9,425.2K
15:22 2,718.47 2,718.86 2,718.47 2,718.59 2,207.5K
15:23 2,717.70 2,717.70 2,717.00 2,717.31 3,638.6K
15:24 2,717.13 2,717.46 2,717.13 2,717.46 4,093.2K
15:25 2,716.82 2,717.44 2,716.72 2,717.44 1,498.8K
15:26 2,717.38 2,717.73 2,716.94 2,717.73 1,707.2K
15:27 2,717.91 2,717.94 2,717.45 2,717.94 1,197.9K
15:28 2,717.93 2,718.48 2,717.93 2,718.26 4,349.2K
15:29 2,718.17 2,718.17 2,717.73 2,718.10 4,051.1K
15:30 2,717.83 2,718.07 2,717.25 2,717.25 4,689.8K
15:31 2,716.25 2,716.37 2,716.11 2,716.37 2,596.5K
15:32 2,715.69 2,715.69 2,714.81 2,714.84 4,906.2K
15:33 2,715.25 2,715.64 2,714.89 2,714.89 3,541.3K
15:34 2,715.11 2,715.76 2,715.11 2,715.76 3,221.7K
15:35 2,715.95 2,715.95 2,715.11 2,715.42 4,012.1K
15:36 2,715.11 2,715.50 2,715.11 2,715.50 3,875.9K
15:37 2,714.95 2,716.68 2,714.95 2,715.22 34,548.1K
15:38 2,716.41 2,717.69 2,716.41 2,717.46 33,444.0K
15:39 2,717.08 2,717.19 2,716.66 2,716.66 3,735.7K
15:40 2,716.79 2,717.78 2,716.79 2,717.67 6,513.6K
15:41 2,717.81 2,718.23 2,717.66 2,718.23 1,871.0K
15:42 2,717.57 2,719.19 2,717.57 2,719.19 2,497.7K
15:43 2,719.32 2,719.70 2,719.17 2,719.70 3,796.4K
15:44 2,720.06 2,721.02 2,720.06 2,720.58 2,339.8K
15:45 2,720.34 2,720.47 2,720.23 2,720.23 2,832.8K
15:46 2,720.66 2,720.66 2,720.44 2,720.44 1,965.4K
15:47 2,720.45 2,721.04 2,720.26 2,721.04 2,364.7K
15:48 2,721.01 2,721.45 2,720.91 2,720.91 1,134.5K
15:49 2,721.49 2,722.44 2,721.49 2,722.13 5,815.3K
15:50 2,722.19 2,722.38 2,721.96 2,722.12 3,589.5K
15:51 2,721.94 2,722.30 2,721.88 2,721.93 1,580.3K
15:52 2,721.60 2,722.02 2,721.39 2,721.50 1,359.2K
15:53 2,722.08 2,722.08 2,721.65 2,721.79 6,156.0K
15:54 2,721.70 2,721.70 2,721.39 2,721.47 3,434.5K
15:55 2,721.21 2,721.21 2,721.06 2,721.09 840.0K
15:56 2,721.45 2,721.45 2,721.32 2,721.32 2,167.8K
15:57 2,721.38 2,721.63 2,721.32 2,721.63 2,240.7K
15:58 2,721.24 2,721.28 2,721.04 2,721.17 5,919.8K
15:59 2,720.83 2,721.01 2,720.49 2,720.81 963.4K
16:00 2,720.94 2,720.94 2,720.02 2,720.06 12,025.0K
16:01 2,720.05 2,720.34 2,720.05 2,720.25 5,289.9K
16:02 2,720.64 2,720.64 2,720.11 2,720.25 3,992.2K
16:03 2,720.53 2,721.75 2,720.53 2,721.46 2,513.5K
16:04 2,720.86 2,721.83 2,720.86 2,721.41 3,567.8K
16:05 2,721.49 2,721.89 2,721.26 2,721.26 1,520.6K
16:06 2,721.58 2,722.04 2,721.58 2,722.04 1,991.0K
16:07 2,722.17 2,722.26 2,721.85 2,721.85 1,740.4K
16:08 2,722.02 2,722.02 2,721.49 2,721.49 6,347.8K
16:09 2,721.13 2,721.35 2,720.99 2,721.35 10,203.7K
16:10 2,721.18 2,721.24 2,719.75 2,719.75 7,309.1K
16:11 2,719.40 2,719.76 2,719.38 2,719.76 2,290.7K
16:12 2,719.10 2,719.89 2,719.10 2,719.89 7,540.4K
16:13 2,719.74 2,719.80 2,719.50 2,719.57 1,478.9K
16:14 2,719.34 2,720.56 2,719.34 2,720.56 3,431.3K
16:15 2,720.51 2,720.91 2,720.23 2,720.91 1,689.8K
16:16 2,719.69 2,721.16 2,719.69 2,720.92 1,825.7K
16:17 2,720.86 2,721.17 2,720.65 2,720.69 1,299.8K
16:18 2,720.55 2,721.46 2,720.55 2,721.46 6,581.7K
16:19 2,721.54 2,721.64 2,721.54 2,721.63 3,209.5K
16:20 2,721.99 2,721.99 2,721.51 2,721.74 3,819.0K
16:21 2,722.54 2,722.77 2,722.49 2,722.77 4,257.4K
16:22 2,722.70 2,723.11 2,722.70 2,723.11 1,647.3K
16:23 2,722.80 2,723.13 2,722.80 2,722.95 1,390.4K
16:24 2,722.75 2,722.75 2,722.00 2,722.00 2,113.7K
16:25 2,722.16 2,723.06 2,722.16 2,722.94 1,135.8K
16:26 2,722.65 2,722.82 2,722.65 2,722.72 3,216.5K
16:27 2,723.12 2,723.12 2,723.02 2,723.06 15,746.2K
16:28 2,723.18 2,723.37 2,722.46 2,722.46 1,504.9K
16:29 2,722.32 2,722.72 2,722.32 2,722.72 526.4K
16:30 2,722.71 2,722.71 2,721.75 2,721.75 4,260.6K
16:31 2,721.97 2,721.97 2,721.75 2,721.95 2,402.5K
16:32 2,721.85 2,721.91 2,721.43 2,721.43 5,597.5K
16:33 2,721.28 2,721.34 2,721.24 2,721.26 984.6K
16:34 2,721.39 2,721.39 2,720.97 2,720.97 421.9K
16:35 2,720.21 2,720.53 2,720.11 2,720.11 4,727.3K
16:36 2,720.51 2,720.51 2,720.23 2,720.33 7,316.4K
16:37 2,720.15 2,720.15 2,719.76 2,720.02 5,395.7K
16:38 2,720.19 2,720.31 2,720.06 2,720.20 1,390.7K
16:39 2,720.31 2,720.33 2,720.02 2,720.33 3,580.1K
16:40 2,720.26 2,720.26 2,719.52 2,720.23 3,804.8K
16:41 2,719.44 2,720.04 2,719.16 2,719.16 7,740.3K
16:42 2,719.10 2,719.36 2,719.03 2,719.03 3,768.0K
16:43 2,717.88 2,717.88 2,717.41 2,717.46 26,242.3K
16:44 2,715.56 2,715.56 2,713.09 2,713.09 14,955.0K
16:45 2,712.47 2,712.47 2,709.15 2,709.15 31,215.9K
16:46 2,709.61 2,712.22 2,709.61 2,712.22 3,838.0K
16:47 2,711.95 2,711.95 2,711.27 2,711.27 2,912.1K
16:48 2,712.08 2,712.08 2,711.77 2,711.90 1,699.3K
16:49 2,711.99 2,711.99 2,710.61 2,711.24 9,547.6K
16:50 2,710.94 2,711.08 2,710.24 2,710.32 4,509.5K
16:51 2,710.30 2,710.30 2,708.83 2,709.15 18,994.1K
16:52 2,709.29 2,710.67 2,709.29 2,710.28 2,437.8K
16:53 2,710.36 2,710.36 2,710.02 2,710.02 9,858.2K
16:54 2,709.69 2,709.69 2,709.19 2,709.56 9,752.1K
16:55 2,710.21 2,710.73 2,709.95 2,710.73 3,643.3K
16:56 2,710.71 2,711.73 2,710.71 2,711.73 2,405.5K
16:57 2,711.88 2,713.32 2,711.88 2,713.32 5,632.6K
16:58 2,712.66 2,712.66 2,712.06 2,712.06 3,675.7K
16:59 2,711.91 2,711.91 2,711.22 2,711.22 1,062.1K
17:00 2,711.57 2,711.57 2,710.41 2,710.41 4,180.5K
17:01 2,710.10 2,710.10 2,709.66 2,709.66 5,946.4K
17:02 2,709.31 2,709.55 2,708.91 2,709.02 10,152.5K
17:03 2,708.82 2,708.82 2,707.91 2,707.91 18,249.7K
17:04 2,707.28 2,707.82 2,707.28 2,707.82 17,437.4K
17:05 2,707.32 2,707.32 2,704.89 2,704.94 56,456.9K
17:06 2,703.43 2,703.64 2,703.22 2,703.35 41,442.7K
17:07 2,703.66 2,703.66 2,702.66 2,702.66 32,941.8K
17:08 2,703.12 2,704.36 2,703.12 2,704.36 17,258.8K
17:09 2,703.55 2,704.32 2,703.55 2,704.32 9,826.5K
17:10 2,704.29 2,704.29 2,703.13 2,703.13 6,092.3K
17:11 2,703.09 2,703.14 2,702.81 2,703.14 9,515.5K
17:12 2,702.57 2,703.01 2,702.57 2,702.62 7,694.5K
17:13 2,702.49 2,702.70 2,702.35 2,702.35 16,249.4K
17:14 2,703.95 2,704.06 2,703.55 2,703.55 18,103.5K
17:15 2,704.45 2,704.51 2,704.26 2,704.26 5,292.9K
17:16 2,704.01 2,704.01 2,703.58 2,703.61 20,981.8K
17:17 2,703.58 2,704.02 2,703.25 2,704.02 7,497.3K
17:18 2,703.86 2,705.03 2,703.86 2,705.03 9,281.7K
17:19 2,704.59 2,708.26 2,704.59 2,708.26 12,600.4K
17:20 2,708.58 2,708.80 2,707.77 2,708.24 11,061.3K
17:21 2,708.45 2,708.70 2,707.63 2,707.63 6,070.7K
17:22 2,708.48 2,708.48 2,707.69 2,707.69 4,212.3K
17:23 2,707.94 2,708.47 2,707.94 2,708.47 5,956.0K
17:24 2,707.87 2,709.39 2,707.87 2,709.39 8,380.4K
17:25 2,709.38 2,709.89 2,709.38 2,709.55 9,285.8K
17:26 2,709.90 2,710.23 2,709.90 2,710.11 3,697.0K
17:27 2,710.08 2,710.08 2,709.56 2,709.56 2,320.0K
17:28 2,708.79 2,710.28 2,708.79 2,710.09 5,308.0K
17:29 2,709.68 2,710.18 2,709.17 2,709.51 2,996.5K
17:30 2,709.52 2,710.29 2,709.44 2,710.29 2,468.4K
17:31 2,710.53 2,710.56 2,709.83 2,710.56 3,307.6K
17:32 2,710.55 2,710.56 2,710.38 2,710.38 1,810.3K
17:33 2,710.90 2,710.90 2,710.36 2,710.63 5,062.3K
17:34 2,710.21 2,710.50 2,710.17 2,710.17 15,347.4K
17:35 2,709.64 2,711.44 2,709.64 2,711.44 2,001.7K
17:36 2,710.87 2,711.07 2,710.87 2,711.07 2,182.7K
17:37 2,710.97 2,710.97 2,710.06 2,710.11 5,313.9K
17:38 2,709.59 2,711.41 2,709.50 2,711.41 23,577.5K
17:39 2,711.05 2,711.05 2,710.14 2,710.29 9,269.2K
17:40 2,710.21 2,710.60 2,709.80 2,710.60 3,871.0K
17:41 2,709.50 2,710.08 2,709.20 2,709.20 9,091.3K
17:42 2,710.02 2,710.37 2,710.02 2,710.37 2,412.7K
17:43 2,709.37 2,709.58 2,709.34 2,709.40 4,210.8K
17:44 2,708.98 2,709.46 2,708.98 2,709.46 1,433.0K
17:45 2,709.42 2,709.55 2,709.04 2,709.04 1,604.7K
17:46 2,709.33 2,709.54 2,708.50 2,709.12 870.1K
17:47 2,708.43 2,708.78 2,708.11 2,708.78 4,123.2K
17:48 2,708.50 2,708.50 2,708.21 2,708.29 5,641.0K
17:49 2,708.77 2,708.98 2,708.67 2,708.67 1,897.2K
17:50 2,708.53 2,708.53 2,708.07 2,708.07 3,118.4K
17:51 2,708.10 2,708.39 2,708.04 2,708.04 581.4K
17:52 2,708.27 2,708.27 2,706.47 2,706.47 6,534.9K
17:53 2,706.74 2,706.74 2,706.18 2,706.57 6,360.7K
17:54 2,706.28 2,706.57 2,706.28 2,706.51 1,938.4K
17:55 2,707.17 2,707.32 2,706.73 2,706.73 1,828.0K
17:56 2,706.77 2,707.03 2,706.62 2,706.62 9,525.3K
17:57 2,706.39 2,706.39 2,705.53 2,706.37 2,826.7K
17:58 2,706.96 2,706.96 2,706.46 2,706.60 7,769.4K
17:59 2,706.42 2,707.16 2,706.42 2,707.16 14,452.2K
18:00 2,707.47 2,708.00 2,707.47 2,707.64 3,615.8K
18:01 2,707.53 2,707.94 2,707.53 2,707.65 1,617.7K
18:02 2,707.37 2,707.59 2,706.97 2,706.97 4,141.5K
18:03 2,707.64 2,707.82 2,707.24 2,707.70 2,328.9K
18:04 2,707.69 2,708.33 2,707.69 2,708.21 6,885.6K
18:05 2,710.48 2,710.75 2,709.47 2,709.47 15,827.4K
18:06 2,709.33 2,709.50 2,709.16 2,709.16 2,208.3K
18:07 2,708.93 2,709.15 2,708.86 2,708.86 1,091.9K
18:08 2,708.95 2,709.27 2,708.90 2,708.90 1,027.7K
18:09 2,708.90 2,709.20 2,708.89 2,709.20 3,114.8K
18:10 2,709.43 2,709.43 2,708.66 2,708.93 4,484.0K
18:11 2,708.52 2,708.57 2,708.37 2,708.57 960.2K
18:12 2,709.45 2,709.45 2,708.81 2,708.81 3,444.5K
18:13 2,709.08 2,709.08 2,706.85 2,706.85 4,082.0K
18:14 2,707.71 2,707.71 2,706.61 2,706.61 3,527.8K
18:15 2,707.23 2,707.23 2,706.24 2,706.42 4,361.9K
18:16 2,706.82 2,706.82 2,706.38 2,706.72 4,463.0K
18:17 2,706.58 2,706.73 2,706.22 2,706.73 3,517.7K
18:18 2,707.09 2,707.09 2,706.60 2,706.71 7,215.8K
18:19 2,706.06 2,706.06 2,705.46 2,705.46 10,050.0K
18:20 2,705.77 2,706.38 2,705.77 2,706.38 8,585.8K
18:21 2,706.30 2,707.37 2,706.30 2,707.37 9,587.9K
18:22 2,706.80 2,706.80 2,705.97 2,705.97 4,731.3K
18:23 2,706.13 2,706.85 2,706.13 2,706.78 19,245.8K
18:24 2,707.09 2,707.09 2,706.55 2,706.55 1,206.4K
18:25 2,706.61 2,706.61 2,705.98 2,705.98 2,069.3K
18:26 2,706.82 2,707.58 2,706.82 2,707.40 4,546.9K
18:27 2,707.33 2,707.84 2,707.23 2,707.84 3,358.8K
18:28 2,708.62 2,708.62 2,708.43 2,708.43 5,088.2K
18:29 2,708.53 2,708.98 2,708.45 2,708.98 5,029.3K
18:30 2,708.77 2,708.84 2,708.49 2,708.73 6,117.3K
18:31 2,708.77 2,708.77 2,707.24 2,707.24 4,839.5K
18:32 2,707.13 2,707.54 2,707.13 2,707.39 5,062.8K
18:33 2,708.38 2,708.72 2,708.26 2,708.72 2,470.4K
18:34 2,709.18 2,709.19 2,708.73 2,708.73 2,788.9K
18:35 2,708.32 2,709.21 2,708.32 2,709.21 6,732.4K
18:36 2,709.59 2,711.47 2,709.59 2,711.47 9,076.9K
18:37 2,711.66 2,713.61 2,711.66 2,713.61 15,068.4K
18:38 2,713.54 2,713.58 2,712.82 2,713.51 22,918.8K
18:40 2,713.57 2,713.57 2,713.57 2,713.57 6,830.4K
18:51 2,710.70 2,710.70 2,710.70 2,710.70 32,731.9K
23:49 2,710.70 2,710.70 2,710.70 2,710.70 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible