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 2,720.17 2,720.17 2,720.17 2,720.17 239,067.7K
10:01 2,720.17 2,720.17 2,720.17 2,720.17 219,561.6K
10:02 2,787.96 2,788.36 2,787.32 2,788.36 155,173.7K
10:03 2,787.43 2,792.29 2,787.43 2,792.29 169,897.9K
10:04 2,791.49 2,797.81 2,791.49 2,797.81 176,461.3K
10:05 2,798.49 2,800.04 2,798.49 2,800.04 165,854.9K
10:06 2,803.10 2,805.10 2,803.10 2,805.10 156,997.5K
10:07 2,806.54 2,806.54 2,799.59 2,801.16 173,838.0K
10:08 2,798.35 2,799.52 2,796.81 2,799.52 165,320.7K
10:09 2,799.73 2,799.73 2,796.17 2,796.17 132,933.2K
10:10 2,793.76 2,795.19 2,793.76 2,795.19 85,292.2K
10:11 2,793.12 2,793.12 2,791.42 2,791.42 83,267.2K
10:12 2,789.82 2,792.58 2,788.59 2,792.58 110,911.5K
10:13 2,790.22 2,797.17 2,790.22 2,797.17 86,659.2K
10:14 2,795.53 2,795.53 2,788.53 2,788.53 63,573.2K
10:15 2,789.88 2,790.17 2,789.88 2,790.10 49,580.3K
10:16 2,790.10 2,791.22 2,790.10 2,790.69 132,176.1K
10:17 2,790.10 2,790.73 2,790.10 2,790.16 108,685.1K
10:18 2,790.15 2,790.15 2,788.01 2,788.24 95,523.2K
10:19 2,786.86 2,786.86 2,782.75 2,782.75 116,645.2K
10:20 2,780.92 2,780.92 2,775.32 2,775.32 65,929.1K
10:21 2,774.94 2,776.01 2,774.94 2,776.01 84,919.4K
10:22 2,775.17 2,779.25 2,775.17 2,779.25 50,871.1K
10:23 2,779.14 2,780.05 2,778.36 2,779.88 55,313.3K
10:24 2,778.89 2,778.89 2,776.11 2,776.37 91,739.4K
10:25 2,775.94 2,777.87 2,775.94 2,777.87 117,990.8K
10:26 2,775.44 2,776.80 2,775.05 2,775.16 91,194.2K
10:27 2,773.16 2,776.07 2,773.16 2,775.04 78,765.2K
10:28 2,773.01 2,773.53 2,772.82 2,772.82 64,097.0K
10:29 2,771.67 2,776.50 2,771.67 2,776.50 88,828.8K
10:30 2,778.89 2,780.92 2,778.89 2,780.92 96,973.8K
10:31 2,780.34 2,784.44 2,780.34 2,782.42 138,384.1K
10:32 2,784.51 2,786.36 2,784.51 2,784.77 73,367.8K
10:33 2,785.18 2,785.19 2,783.83 2,783.83 68,136.9K
10:34 2,784.63 2,785.37 2,784.43 2,785.33 93,731.6K
10:35 2,785.39 2,786.58 2,785.39 2,786.36 72,898.7K
10:36 2,785.75 2,785.75 2,783.04 2,783.04 71,795.9K
10:37 2,787.69 2,787.69 2,786.19 2,786.19 163,596.0K
10:38 2,785.47 2,785.47 2,784.18 2,784.46 70,966.4K
10:39 2,784.36 2,785.27 2,784.36 2,784.98 42,672.6K
10:40 2,785.77 2,789.77 2,785.17 2,789.77 104,956.8K
10:41 2,791.89 2,791.89 2,789.74 2,789.74 84,113.9K
10:42 2,790.56 2,790.56 2,788.81 2,788.81 56,673.3K
10:43 2,789.50 2,789.50 2,788.93 2,788.96 63,037.7K
10:44 2,788.88 2,791.08 2,788.88 2,790.44 46,879.4K
10:45 2,791.69 2,793.83 2,791.69 2,793.83 29,621.8K
10:46 2,793.77 2,794.86 2,793.77 2,794.67 56,687.6K
10:47 2,794.12 2,794.36 2,793.06 2,794.36 91,456.0K
10:48 2,794.36 2,794.57 2,793.45 2,793.45 87,028.9K
10:49 2,790.95 2,791.14 2,789.79 2,789.79 48,690.3K
10:50 2,791.38 2,794.81 2,791.38 2,794.46 90,848.5K
10:51 2,794.32 2,795.17 2,794.32 2,794.74 37,952.6K
10:52 2,795.09 2,796.06 2,795.09 2,796.06 51,442.0K
10:53 2,794.60 2,796.45 2,794.60 2,796.12 43,504.9K
10:54 2,795.85 2,796.98 2,795.85 2,796.00 27,014.7K
10:55 2,796.49 2,796.49 2,795.33 2,796.28 37,003.8K
10:56 2,797.12 2,800.75 2,797.12 2,800.75 95,114.0K
10:57 2,800.47 2,802.63 2,800.47 2,802.63 59,968.9K
10:58 2,802.60 2,803.86 2,802.15 2,803.86 32,768.1K
10:59 2,806.22 2,809.92 2,806.22 2,808.16 115,222.5K
11:00 2,808.52 2,810.38 2,808.52 2,809.44 89,067.1K
11:01 2,809.82 2,809.82 2,807.84 2,807.95 72,874.7K
11:02 2,807.83 2,807.83 2,807.24 2,807.45 105,416.2K
11:03 2,806.80 2,808.50 2,806.80 2,808.50 40,056.6K
11:04 2,809.01 2,810.28 2,809.01 2,809.32 37,306.1K
11:05 2,810.07 2,811.81 2,810.07 2,810.10 50,849.3K
11:06 2,811.40 2,812.36 2,811.08 2,811.08 48,184.2K
11:07 2,811.23 2,816.02 2,811.23 2,814.05 117,032.4K
11:08 2,814.50 2,815.43 2,814.50 2,814.93 52,186.8K
11:09 2,815.40 2,816.90 2,815.40 2,816.90 53,857.5K
11:10 2,815.62 2,818.64 2,815.62 2,818.34 71,249.7K
11:11 2,818.34 2,822.04 2,818.34 2,822.04 82,819.5K
11:12 2,823.98 2,823.98 2,821.28 2,822.29 74,462.8K
11:13 2,822.06 2,823.73 2,822.06 2,823.24 43,862.7K
11:14 2,824.80 2,824.80 2,822.09 2,822.09 57,826.0K
11:15 2,820.37 2,821.90 2,820.37 2,821.90 54,111.7K
11:16 2,821.09 2,821.09 2,816.30 2,816.30 56,072.8K
11:17 2,814.48 2,814.48 2,812.73 2,813.33 45,273.0K
11:18 2,812.08 2,814.58 2,812.08 2,813.24 33,388.2K
11:19 2,812.93 2,814.46 2,812.93 2,813.52 23,255.3K
11:20 2,814.08 2,814.20 2,813.46 2,814.20 23,376.4K
11:21 2,815.43 2,816.18 2,813.74 2,813.74 34,575.7K
11:22 2,813.07 2,814.44 2,813.07 2,813.12 23,941.8K
11:23 2,813.57 2,813.57 2,810.97 2,810.97 32,520.0K
11:24 2,810.24 2,810.24 2,807.64 2,807.64 65,674.3K
11:25 2,807.94 2,810.56 2,807.94 2,810.56 42,452.7K
11:26 2,812.05 2,812.59 2,811.26 2,811.26 23,865.8K
11:27 2,810.45 2,810.45 2,809.90 2,810.45 37,169.2K
11:28 2,808.52 2,808.76 2,808.25 2,808.76 43,572.8K
11:29 2,808.75 2,809.09 2,808.51 2,809.09 16,265.3K
11:30 2,808.72 2,809.00 2,808.72 2,808.72 116,277.9K
11:31 2,807.94 2,808.34 2,807.44 2,808.34 21,412.9K
11:32 2,808.79 2,808.79 2,806.99 2,806.99 61,348.9K
11:33 2,807.38 2,807.63 2,807.04 2,807.63 32,193.9K
11:34 2,807.67 2,807.67 2,805.80 2,805.80 21,858.4K
11:35 2,806.69 2,808.27 2,806.69 2,808.10 36,132.4K
11:36 2,809.69 2,809.69 2,809.02 2,809.48 26,307.8K
11:37 2,809.29 2,809.86 2,808.01 2,809.86 40,240.1K
11:38 2,810.09 2,811.45 2,810.09 2,811.41 39,828.2K
11:39 2,811.21 2,814.07 2,811.21 2,814.07 70,468.0K
11:40 2,813.60 2,814.32 2,813.60 2,814.23 58,609.6K
11:41 2,813.90 2,817.37 2,813.90 2,816.28 54,712.1K
11:42 2,815.91 2,815.95 2,813.47 2,813.47 42,714.8K
11:43 2,812.93 2,812.93 2,810.83 2,811.06 15,462.1K
11:44 2,810.61 2,811.65 2,810.61 2,811.26 13,512.1K
11:45 2,810.39 2,811.12 2,810.39 2,810.83 21,307.4K
11:46 2,810.71 2,810.77 2,810.51 2,810.51 12,407.6K
11:47 2,810.04 2,810.75 2,810.04 2,810.14 18,263.1K
11:48 2,809.69 2,810.39 2,809.06 2,810.39 23,478.2K
11:49 2,810.50 2,811.39 2,810.50 2,811.39 23,905.8K
11:50 2,810.91 2,810.91 2,810.28 2,810.28 22,757.9K
11:51 2,810.42 2,812.89 2,810.42 2,811.64 98,492.1K
11:52 2,811.57 2,811.85 2,810.73 2,811.85 82,305.7K
11:53 2,811.50 2,811.50 2,810.36 2,811.22 17,840.5K
11:54 2,809.73 2,810.39 2,809.73 2,810.39 39,284.4K
11:55 2,809.33 2,809.86 2,808.86 2,809.86 93,603.4K
11:56 2,809.38 2,810.26 2,809.02 2,810.26 37,177.1K
11:57 2,810.37 2,810.56 2,809.61 2,810.56 19,214.9K
11:58 2,811.04 2,811.96 2,811.04 2,811.96 23,934.3K
11:59 2,813.08 2,813.33 2,811.75 2,811.75 39,935.6K
12:00 2,811.68 2,812.15 2,811.24 2,811.24 18,901.5K
12:01 2,811.69 2,814.82 2,811.69 2,814.82 25,307.5K
12:02 2,812.94 2,816.05 2,812.94 2,815.88 55,009.7K
12:03 2,815.45 2,819.59 2,815.45 2,819.59 94,097.7K
12:04 2,820.47 2,820.86 2,820.20 2,820.20 58,012.1K
12:05 2,820.15 2,820.15 2,818.02 2,818.62 37,574.0K
12:06 2,817.82 2,817.82 2,817.31 2,817.58 19,723.0K
12:07 2,817.49 2,817.87 2,816.45 2,816.45 34,259.7K
12:08 2,816.33 2,816.64 2,816.25 2,816.62 48,969.1K
12:09 2,817.34 2,818.95 2,817.34 2,818.95 25,700.7K
12:10 2,819.33 2,820.78 2,819.33 2,820.01 52,567.1K
12:11 2,819.57 2,820.04 2,819.37 2,820.04 62,596.3K
12:12 2,819.57 2,820.26 2,819.57 2,820.08 54,884.0K
12:13 2,820.31 2,820.31 2,819.85 2,819.85 23,357.3K
12:14 2,820.43 2,820.43 2,818.85 2,819.21 37,071.4K
12:15 2,819.32 2,819.55 2,819.32 2,819.55 8,348.3K
12:16 2,819.31 2,820.02 2,819.31 2,820.02 20,904.1K
12:17 2,819.54 2,819.54 2,819.08 2,819.29 15,036.9K
12:18 2,818.55 2,819.47 2,818.37 2,818.94 10,608.8K
12:19 2,818.85 2,819.94 2,818.80 2,819.94 23,951.8K
12:20 2,819.60 2,820.63 2,819.16 2,820.34 24,510.8K
12:21 2,820.30 2,820.50 2,818.88 2,818.88 36,074.2K
12:22 2,818.44 2,818.44 2,818.10 2,818.33 27,624.9K
12:23 2,818.48 2,818.48 2,817.14 2,817.14 39,420.1K
12:24 2,816.60 2,817.53 2,816.48 2,816.82 41,978.8K
12:25 2,816.50 2,816.50 2,814.87 2,814.87 20,966.6K
12:26 2,815.54 2,815.54 2,814.37 2,814.37 18,874.8K
12:27 2,813.98 2,813.98 2,811.01 2,811.01 72,345.8K
12:28 2,810.85 2,811.18 2,810.60 2,810.60 38,896.2K
12:29 2,810.50 2,810.71 2,808.17 2,808.17 45,618.4K
12:30 2,808.30 2,809.13 2,807.69 2,809.13 102,588.4K
12:31 2,809.83 2,810.28 2,808.47 2,809.81 29,374.4K
12:32 2,809.90 2,810.17 2,809.60 2,809.60 40,183.3K
12:33 2,809.97 2,811.02 2,809.72 2,811.02 94,155.5K
12:34 2,810.16 2,810.16 2,810.11 2,810.14 31,758.0K
12:35 2,809.96 2,809.96 2,808.52 2,808.52 14,840.8K
12:36 2,808.34 2,809.24 2,808.34 2,808.45 26,717.0K
12:37 2,808.06 2,808.63 2,808.06 2,808.63 31,069.6K
12:38 2,807.27 2,809.66 2,807.27 2,809.11 29,040.9K
12:39 2,808.12 2,808.12 2,807.24 2,807.24 19,921.4K
12:40 2,807.20 2,809.02 2,807.20 2,808.93 15,687.0K
12:41 2,808.91 2,809.56 2,808.91 2,809.56 33,969.6K
12:42 2,810.07 2,810.07 2,809.20 2,809.20 19,820.6K
12:43 2,808.90 2,808.90 2,808.08 2,808.33 10,901.2K
12:44 2,807.86 2,808.87 2,807.86 2,808.28 14,981.1K
12:45 2,808.73 2,809.12 2,807.68 2,809.12 32,971.2K
12:46 2,809.02 2,809.34 2,808.27 2,809.34 15,057.7K
12:47 2,809.90 2,810.03 2,809.42 2,809.66 23,649.4K
12:48 2,809.39 2,809.63 2,809.33 2,809.63 8,548.1K
12:49 2,809.68 2,810.09 2,809.68 2,809.85 23,682.9K
12:50 2,810.05 2,810.51 2,810.05 2,810.05 14,668.4K
12:51 2,808.94 2,808.94 2,808.14 2,808.14 22,662.7K
12:52 2,808.30 2,809.06 2,808.30 2,808.86 7,355.2K
12:53 2,808.71 2,808.71 2,808.10 2,808.13 12,896.1K
12:54 2,807.56 2,807.56 2,807.04 2,807.08 26,645.3K
12:55 2,807.12 2,807.12 2,806.07 2,806.07 16,176.4K
12:56 2,807.26 2,807.68 2,807.13 2,807.13 55,495.5K
12:57 2,807.12 2,807.45 2,806.88 2,807.45 20,152.8K
12:58 2,806.81 2,806.81 2,805.76 2,806.19 27,258.4K
12:59 2,806.34 2,806.34 2,805.53 2,805.53 41,821.5K
13:00 2,805.32 2,806.28 2,805.32 2,805.96 19,350.0K
13:01 2,805.85 2,806.24 2,805.40 2,805.40 14,971.9K
13:02 2,804.78 2,805.44 2,804.78 2,805.08 46,256.1K
13:03 2,804.84 2,805.25 2,803.87 2,803.87 17,758.4K
13:04 2,804.64 2,804.66 2,803.23 2,803.23 67,108.5K
13:05 2,802.98 2,802.98 2,798.68 2,798.68 83,781.4K
13:06 2,798.65 2,798.65 2,797.57 2,798.00 40,753.7K
13:07 2,796.89 2,796.89 2,796.67 2,796.67 40,935.1K
13:08 2,796.57 2,797.47 2,796.57 2,796.81 40,894.3K
13:09 2,795.66 2,795.66 2,793.25 2,793.25 35,914.7K
13:10 2,794.07 2,794.12 2,793.08 2,793.08 48,491.0K
13:11 2,793.51 2,794.75 2,793.51 2,794.75 29,709.4K
13:12 2,795.39 2,795.96 2,794.82 2,794.82 38,953.9K
13:13 2,795.32 2,795.76 2,794.59 2,794.87 28,059.8K
13:14 2,795.07 2,795.86 2,795.07 2,795.75 19,943.8K
13:15 2,795.72 2,796.84 2,795.72 2,796.84 15,924.0K
13:16 2,796.51 2,796.71 2,796.35 2,796.71 8,725.6K
13:17 2,796.03 2,796.03 2,794.75 2,794.75 27,053.8K
13:18 2,793.42 2,793.42 2,791.09 2,791.09 62,935.8K
13:19 2,791.15 2,791.94 2,790.41 2,791.94 39,906.2K
13:20 2,791.91 2,792.89 2,791.56 2,791.56 37,726.7K
13:21 2,791.51 2,791.51 2,790.64 2,790.84 11,893.6K
13:22 2,790.12 2,790.12 2,788.79 2,788.79 18,965.5K
13:23 2,787.77 2,787.89 2,787.57 2,787.72 30,612.4K
13:24 2,787.50 2,788.72 2,787.50 2,788.64 22,556.4K
13:25 2,789.13 2,789.13 2,787.74 2,787.74 27,856.3K
13:26 2,788.58 2,790.54 2,788.58 2,790.54 16,706.0K
13:27 2,790.12 2,790.59 2,789.99 2,789.99 18,628.7K
13:28 2,789.53 2,792.53 2,789.15 2,792.53 46,959.2K
13:29 2,792.10 2,792.10 2,791.17 2,791.61 27,831.9K
13:30 2,791.70 2,791.70 2,790.34 2,790.37 21,243.1K
13:31 2,790.84 2,790.84 2,789.86 2,789.86 24,739.8K
13:32 2,789.44 2,789.47 2,788.82 2,789.47 34,311.5K
13:33 2,788.98 2,790.28 2,788.72 2,790.28 19,095.3K
13:34 2,789.82 2,793.35 2,789.82 2,793.35 16,296.9K
13:35 2,793.77 2,795.14 2,793.77 2,795.14 32,330.1K
13:36 2,795.24 2,795.89 2,795.24 2,795.59 14,275.6K
13:37 2,795.09 2,795.09 2,794.74 2,794.74 24,653.0K
13:38 2,794.72 2,795.30 2,794.61 2,795.10 15,299.9K
13:39 2,794.64 2,794.64 2,794.43 2,794.62 16,227.4K
13:40 2,795.85 2,796.29 2,795.40 2,795.40 18,869.6K
13:41 2,795.20 2,795.20 2,793.76 2,793.76 38,308.2K
13:42 2,793.89 2,794.14 2,792.70 2,792.70 44,161.5K
13:43 2,791.54 2,792.36 2,791.49 2,791.49 31,534.8K
13:44 2,791.66 2,791.76 2,790.80 2,790.80 38,610.7K
13:45 2,790.55 2,791.11 2,789.71 2,789.71 104,593.3K
13:46 2,789.43 2,789.94 2,789.23 2,789.33 35,475.2K
13:47 2,789.08 2,789.08 2,788.09 2,788.09 13,300.7K
13:48 2,788.75 2,789.77 2,787.87 2,789.77 29,222.1K
13:49 2,789.48 2,789.50 2,788.84 2,788.96 15,419.2K
13:50 2,788.73 2,789.04 2,787.67 2,789.04 14,431.1K
13:51 2,788.73 2,788.73 2,787.57 2,788.22 18,697.2K
13:52 2,788.78 2,788.78 2,788.25 2,788.25 25,862.8K
13:53 2,788.97 2,788.97 2,786.95 2,788.18 43,058.2K
13:54 2,788.29 2,788.29 2,786.13 2,786.13 17,365.7K
13:55 2,784.65 2,785.85 2,784.36 2,785.85 45,472.1K
13:56 2,786.16 2,786.60 2,785.87 2,786.60 14,631.6K
13:57 2,786.64 2,786.97 2,786.64 2,786.85 21,785.3K
13:58 2,786.71 2,786.71 2,785.24 2,785.24 27,731.1K
13:59 2,785.85 2,785.85 2,784.99 2,784.99 21,589.1K
14:00 2,785.32 2,785.77 2,785.32 2,785.45 13,076.6K
14:01 2,784.50 2,785.27 2,784.50 2,785.10 17,488.2K
14:02 2,785.17 2,785.42 2,784.71 2,785.42 16,035.5K
14:03 2,786.94 2,787.33 2,786.94 2,787.18 24,060.2K
14:04 2,787.22 2,787.22 2,785.64 2,785.64 14,339.9K
14:05 2,785.73 2,785.88 2,785.34 2,785.34 11,785.8K
14:06 2,784.90 2,785.01 2,784.43 2,785.01 14,190.4K
14:07 2,784.22 2,784.59 2,784.22 2,784.43 8,306.3K
14:08 2,784.28 2,786.68 2,784.28 2,786.68 38,842.8K
14:09 2,787.58 2,787.58 2,786.39 2,787.37 20,302.9K
14:10 2,786.70 2,787.55 2,786.70 2,787.19 9,569.5K
14:11 2,788.69 2,788.84 2,788.32 2,788.32 14,803.6K
14:12 2,789.95 2,790.18 2,789.26 2,790.18 32,504.9K
14:13 2,789.80 2,789.82 2,789.04 2,789.58 17,596.0K
14:14 2,789.18 2,789.63 2,788.97 2,789.42 18,565.1K
14:15 2,788.80 2,789.18 2,788.58 2,789.01 9,870.9K
14:16 2,789.47 2,789.47 2,788.82 2,788.82 13,617.7K
14:17 2,789.50 2,789.52 2,788.99 2,789.42 16,131.7K
14:18 2,789.12 2,790.38 2,788.95 2,790.38 13,708.8K
14:19 2,790.53 2,790.53 2,789.87 2,789.87 8,018.7K
14:20 2,789.04 2,789.99 2,789.04 2,789.72 19,072.3K
14:21 2,789.48 2,789.48 2,788.78 2,788.78 10,267.3K
14:22 2,788.66 2,789.07 2,788.66 2,789.03 8,592.2K
14:23 2,789.51 2,789.66 2,789.51 2,789.66 4,521.8K
14:24 2,789.40 2,790.32 2,789.40 2,790.14 8,782.4K
14:25 2,790.14 2,790.14 2,789.72 2,789.77 3,693.1K
14:26 2,789.10 2,789.10 2,785.45 2,785.45 33,181.9K
14:27 2,784.46 2,786.43 2,784.46 2,786.43 11,589.7K
14:28 2,785.25 2,785.56 2,784.46 2,784.46 19,637.8K
14:29 2,784.05 2,784.64 2,783.44 2,784.64 42,362.5K
14:30 2,784.65 2,785.16 2,784.16 2,785.16 22,348.1K
14:31 2,785.66 2,785.87 2,785.65 2,785.75 21,397.5K
14:32 2,786.02 2,786.02 2,784.35 2,784.35 21,392.5K
14:33 2,783.88 2,783.88 2,783.14 2,783.67 28,016.3K
14:34 2,783.70 2,784.02 2,783.70 2,784.02 19,257.1K
14:35 2,784.02 2,784.02 2,782.18 2,782.18 35,153.8K
14:36 2,781.95 2,784.20 2,781.95 2,784.20 29,798.6K
14:37 2,784.54 2,785.06 2,784.54 2,785.06 11,124.4K
14:38 2,784.68 2,785.03 2,784.30 2,784.87 12,820.0K
14:39 2,784.22 2,784.29 2,782.44 2,782.44 11,633.3K
14:40 2,782.75 2,782.75 2,781.92 2,782.29 15,283.5K
14:41 2,781.54 2,781.54 2,780.10 2,780.10 21,197.2K
14:42 2,781.14 2,781.39 2,780.67 2,780.69 20,480.3K
14:43 2,780.54 2,780.62 2,779.05 2,779.05 18,581.2K
14:44 2,779.68 2,779.68 2,778.00 2,778.00 19,728.7K
14:45 2,777.33 2,778.83 2,777.33 2,778.83 30,380.5K
14:46 2,779.39 2,781.55 2,779.39 2,781.24 20,115.9K
14:47 2,782.50 2,782.50 2,780.14 2,780.14 32,353.2K
14:48 2,779.83 2,780.60 2,779.83 2,780.60 12,073.4K
14:49 2,779.49 2,779.49 2,778.72 2,778.72 10,009.2K
14:50 2,780.30 2,780.30 2,778.62 2,779.90 8,325.2K
14:51 2,779.52 2,779.52 2,777.80 2,777.80 16,164.7K
14:52 2,778.37 2,778.39 2,777.12 2,778.39 11,344.3K
14:53 2,778.44 2,778.44 2,778.02 2,778.02 7,616.6K
14:54 2,778.44 2,778.44 2,777.72 2,777.72 14,392.2K
14:55 2,777.56 2,778.33 2,777.46 2,778.33 5,806.8K
14:56 2,779.01 2,779.47 2,778.94 2,779.47 9,649.8K
14:57 2,779.78 2,779.87 2,779.32 2,779.87 13,000.4K
14:58 2,780.24 2,780.24 2,778.28 2,778.68 8,652.4K
14:59 2,778.14 2,778.39 2,778.14 2,778.30 5,393.4K
15:00 2,778.69 2,778.69 2,775.81 2,775.81 11,742.9K
15:01 2,774.49 2,774.49 2,772.47 2,772.47 174,669.5K
15:02 2,772.65 2,772.65 2,771.40 2,771.40 25,513.5K
15:03 2,771.45 2,771.45 2,770.01 2,770.01 22,269.3K
15:04 2,770.11 2,770.11 2,768.22 2,768.22 36,396.6K
15:05 2,769.42 2,769.42 2,768.89 2,769.30 18,462.3K
15:06 2,771.15 2,772.40 2,771.15 2,772.40 34,097.4K
15:07 2,771.35 2,771.35 2,770.07 2,771.13 12,853.4K
15:08 2,770.21 2,770.21 2,768.96 2,768.96 8,161.4K
15:09 2,769.40 2,769.64 2,767.96 2,767.96 17,763.6K
15:10 2,765.39 2,765.66 2,764.40 2,765.26 52,194.3K
15:11 2,765.18 2,766.03 2,764.95 2,766.03 27,352.4K
15:12 2,767.81 2,769.98 2,767.81 2,769.98 40,914.5K
15:13 2,769.09 2,769.25 2,767.84 2,769.25 31,137.6K
15:14 2,768.66 2,769.15 2,768.66 2,768.94 15,640.8K
15:15 2,768.79 2,768.79 2,766.98 2,766.98 23,020.0K
15:16 2,766.46 2,766.48 2,765.13 2,765.13 45,925.7K
15:17 2,764.92 2,764.92 2,763.82 2,763.82 42,915.8K
15:18 2,763.02 2,765.31 2,763.02 2,765.31 49,253.5K
15:19 2,766.02 2,768.42 2,766.02 2,768.28 40,777.9K
15:20 2,768.83 2,769.13 2,768.38 2,768.56 17,984.8K
15:21 2,768.65 2,771.12 2,768.50 2,771.12 10,541.9K
15:22 2,772.20 2,772.20 2,770.43 2,770.43 19,440.6K
15:23 2,770.99 2,770.99 2,768.78 2,768.78 10,130.1K
15:24 2,769.56 2,769.56 2,768.73 2,768.73 12,783.1K
15:25 2,770.09 2,770.09 2,768.77 2,770.03 28,968.6K
15:26 2,770.34 2,771.13 2,770.20 2,771.13 24,245.1K
15:27 2,771.10 2,772.03 2,771.10 2,772.03 9,412.3K
15:28 2,773.96 2,773.96 2,771.65 2,771.65 21,544.4K
15:29 2,771.80 2,771.89 2,771.28 2,771.47 11,613.2K
15:30 2,771.47 2,771.67 2,771.18 2,771.18 14,908.9K
15:31 2,770.78 2,770.78 2,769.53 2,769.53 20,597.4K
15:32 2,770.16 2,770.16 2,769.14 2,769.14 7,500.6K
15:33 2,768.94 2,768.94 2,766.59 2,766.59 20,403.3K
15:34 2,766.46 2,766.59 2,766.04 2,766.04 11,768.4K
15:35 2,766.27 2,766.27 2,765.08 2,765.08 11,215.6K
15:36 2,764.90 2,765.11 2,764.90 2,765.11 12,170.9K
15:37 2,765.01 2,765.01 2,764.46 2,764.46 9,920.2K
15:38 2,763.18 2,763.18 2,762.65 2,762.65 32,288.5K
15:39 2,762.68 2,763.16 2,762.64 2,763.16 38,423.6K
15:40 2,762.29 2,762.29 2,760.53 2,760.53 42,863.7K
15:41 2,760.81 2,761.61 2,760.81 2,761.13 10,413.1K
15:42 2,760.53 2,760.53 2,757.36 2,757.36 16,442.9K
15:43 2,757.54 2,757.54 2,756.66 2,756.66 19,251.8K
15:44 2,756.77 2,756.77 2,756.27 2,756.59 13,416.8K
15:45 2,757.62 2,758.05 2,757.19 2,758.05 40,359.0K
15:46 2,760.48 2,761.34 2,760.48 2,761.31 35,764.1K
15:47 2,761.29 2,762.05 2,761.19 2,762.05 19,368.0K
15:48 2,762.28 2,762.28 2,761.89 2,762.00 16,198.0K
15:49 2,761.83 2,761.88 2,760.99 2,761.14 9,280.1K
15:50 2,761.51 2,761.51 2,761.17 2,761.48 9,981.3K
15:51 2,761.52 2,761.52 2,760.94 2,760.94 13,509.2K
15:52 2,761.13 2,761.13 2,760.54 2,760.96 12,212.8K
15:53 2,761.68 2,762.64 2,761.14 2,762.64 15,335.0K
15:54 2,762.35 2,762.35 2,760.82 2,760.82 6,278.0K
15:55 2,761.46 2,761.46 2,760.74 2,760.86 6,945.7K
15:56 2,759.36 2,760.47 2,759.36 2,759.95 6,055.5K
15:57 2,759.36 2,759.36 2,758.38 2,759.02 20,132.7K
15:58 2,759.17 2,760.98 2,759.17 2,760.98 20,171.9K
15:59 2,761.18 2,762.92 2,761.18 2,762.92 41,408.6K
16:00 2,764.36 2,764.36 2,761.92 2,761.92 42,775.2K
16:01 2,762.10 2,762.23 2,761.46 2,762.23 8,248.7K
16:02 2,762.00 2,762.00 2,761.59 2,761.87 8,326.3K
16:03 2,762.42 2,762.73 2,762.28 2,762.51 6,807.8K
16:04 2,763.46 2,763.46 2,762.65 2,762.83 10,912.0K
16:05 2,763.78 2,763.89 2,762.78 2,763.89 10,635.9K
16:06 2,764.85 2,764.90 2,764.15 2,764.90 15,742.7K
16:07 2,766.09 2,766.09 2,764.36 2,765.28 24,214.2K
16:08 2,765.51 2,765.68 2,765.24 2,765.45 23,107.6K
16:09 2,766.40 2,766.40 2,765.63 2,765.81 24,863.1K
16:10 2,765.16 2,765.70 2,764.73 2,765.70 25,067.0K
16:11 2,765.67 2,765.67 2,764.48 2,765.56 16,835.1K
16:12 2,764.35 2,764.35 2,762.93 2,762.93 20,196.5K
16:13 2,763.15 2,764.32 2,763.03 2,764.32 8,079.7K
16:14 2,764.95 2,764.95 2,763.16 2,763.16 7,975.0K
16:15 2,764.10 2,764.40 2,764.08 2,764.08 9,677.3K
16:16 2,762.29 2,762.29 2,761.49 2,761.49 11,132.8K
16:17 2,761.01 2,761.01 2,759.00 2,759.00 22,655.0K
16:18 2,759.52 2,759.52 2,756.62 2,756.70 39,833.8K
16:19 2,757.18 2,757.84 2,756.51 2,757.84 31,706.0K
16:20 2,758.05 2,759.70 2,758.05 2,759.70 34,722.7K
16:21 2,759.22 2,759.22 2,757.18 2,757.18 13,305.4K
16:22 2,754.83 2,754.83 2,752.24 2,752.24 26,965.6K
16:23 2,751.86 2,752.94 2,751.86 2,752.93 15,120.7K
16:24 2,752.35 2,752.56 2,752.08 2,752.22 9,286.1K
16:25 2,752.33 2,752.33 2,751.27 2,751.27 14,309.2K
16:26 2,750.97 2,751.12 2,750.37 2,750.37 34,521.0K
16:27 2,753.01 2,753.17 2,752.76 2,752.92 13,513.2K
16:28 2,752.83 2,752.83 2,752.07 2,752.07 13,517.9K
16:29 2,752.21 2,753.73 2,752.21 2,753.73 21,620.1K
16:30 2,752.96 2,754.23 2,752.96 2,753.47 27,780.2K
16:31 2,753.87 2,753.87 2,752.95 2,752.95 13,444.8K
16:32 2,752.89 2,752.89 2,751.34 2,751.34 35,106.1K
16:33 2,750.95 2,751.47 2,750.95 2,751.47 14,063.9K
16:34 2,751.21 2,751.21 2,749.71 2,749.71 8,652.2K
16:35 2,750.29 2,750.85 2,750.29 2,750.85 10,438.0K
16:36 2,751.18 2,751.24 2,750.72 2,751.24 21,661.6K
16:37 2,751.10 2,751.24 2,751.10 2,751.10 5,941.7K
16:38 2,749.97 2,750.56 2,749.47 2,749.59 34,270.6K
16:39 2,749.90 2,750.88 2,749.90 2,750.81 9,605.4K
16:40 2,751.11 2,751.13 2,749.92 2,749.92 9,326.4K
16:41 2,749.54 2,749.54 2,748.83 2,748.83 7,515.8K
16:42 2,749.44 2,753.35 2,749.44 2,752.79 19,229.8K
16:43 2,752.99 2,752.99 2,752.05 2,752.05 5,692.9K
16:44 2,752.74 2,754.10 2,752.57 2,754.10 16,027.9K
16:45 2,755.91 2,758.52 2,755.91 2,758.29 50,921.3K
16:46 2,760.11 2,763.84 2,760.11 2,763.84 46,963.2K
16:47 2,764.42 2,764.42 2,761.62 2,761.62 58,636.4K
16:48 2,761.67 2,762.30 2,761.20 2,761.94 17,319.7K
16:49 2,761.40 2,761.40 2,760.14 2,760.14 8,092.8K
16:50 2,760.10 2,760.10 2,757.74 2,758.47 15,066.4K
16:51 2,758.07 2,758.56 2,757.49 2,758.56 14,158.1K
16:52 2,757.61 2,757.61 2,756.17 2,756.17 8,562.2K
16:53 2,755.52 2,755.66 2,755.48 2,755.66 14,051.6K
16:54 2,756.19 2,756.19 2,755.78 2,756.00 7,835.5K
16:55 2,756.61 2,756.61 2,755.62 2,755.77 10,710.5K
16:56 2,755.51 2,757.77 2,755.51 2,757.77 16,057.7K
16:57 2,758.25 2,758.72 2,755.10 2,755.10 38,338.4K
16:58 2,755.03 2,755.03 2,753.09 2,753.09 9,144.7K
16:59 2,752.66 2,753.23 2,752.66 2,753.11 6,191.2K
17:00 2,754.18 2,754.19 2,753.65 2,753.65 9,169.2K
17:01 2,753.53 2,753.53 2,752.35 2,752.35 10,098.3K
17:02 2,753.14 2,753.14 2,750.84 2,751.25 5,972.7K
17:03 2,752.38 2,752.38 2,751.56 2,751.56 4,126.1K
17:04 2,751.11 2,751.20 2,751.11 2,751.17 3,665.5K
17:05 2,751.41 2,752.56 2,751.41 2,752.44 5,256.5K
17:06 2,752.73 2,753.11 2,752.73 2,753.11 6,436.3K
17:07 2,753.38 2,753.66 2,753.38 2,753.66 3,509.7K
17:08 2,753.11 2,753.20 2,751.33 2,751.33 31,969.5K
17:09 2,750.55 2,750.55 2,747.15 2,747.15 30,325.1K
17:10 2,749.29 2,749.37 2,747.86 2,747.86 16,608.1K
17:11 2,748.79 2,748.81 2,748.21 2,748.21 2,684.5K
17:12 2,748.44 2,748.44 2,747.53 2,747.53 7,411.4K
17:13 2,748.33 2,748.33 2,747.34 2,747.88 21,373.8K
17:14 2,747.68 2,748.30 2,747.34 2,747.34 8,808.0K
17:15 2,748.19 2,748.58 2,747.84 2,748.32 17,955.6K
17:16 2,747.67 2,748.66 2,747.42 2,748.66 10,719.8K
17:17 2,746.73 2,746.93 2,746.51 2,746.51 7,194.5K
17:18 2,746.51 2,746.72 2,746.37 2,746.46 5,316.9K
17:19 2,746.64 2,750.33 2,746.64 2,750.18 7,465.2K
17:20 2,750.34 2,751.60 2,750.34 2,751.31 24,210.4K
17:21 2,751.06 2,751.06 2,749.94 2,749.94 5,836.6K
17:22 2,749.84 2,749.84 2,747.75 2,747.97 6,692.2K
17:23 2,747.88 2,748.94 2,747.88 2,748.94 2,918.5K
17:24 2,749.57 2,750.17 2,749.57 2,749.87 4,588.6K
17:25 2,750.22 2,750.90 2,750.03 2,750.90 5,196.1K
17:26 2,750.52 2,751.42 2,750.52 2,751.42 5,966.1K
17:27 2,752.67 2,753.27 2,752.67 2,753.27 22,431.8K
17:28 2,755.01 2,755.01 2,754.15 2,754.91 28,513.0K
17:29 2,757.20 2,758.07 2,757.20 2,758.07 33,678.6K
17:30 2,757.87 2,757.87 2,756.76 2,756.76 8,231.2K
17:31 2,756.01 2,756.58 2,756.01 2,756.58 4,352.1K
17:32 2,752.91 2,752.91 2,751.50 2,751.51 25,126.6K
17:33 2,750.66 2,751.24 2,750.66 2,751.24 8,456.9K
17:34 2,751.78 2,752.30 2,751.12 2,751.93 19,738.6K
17:35 2,751.15 2,751.43 2,750.99 2,751.40 14,657.1K
17:36 2,752.11 2,752.11 2,750.71 2,750.77 7,881.3K
17:37 2,751.35 2,751.88 2,750.39 2,751.88 68,362.2K
17:38 2,752.65 2,756.49 2,752.65 2,756.49 64,330.0K
17:39 2,756.11 2,756.11 2,753.43 2,753.43 16,291.3K
17:40 2,754.07 2,754.79 2,753.98 2,753.98 16,603.4K
17:41 2,753.36 2,754.14 2,752.65 2,753.21 13,139.0K
17:42 2,753.05 2,753.05 2,750.14 2,750.14 18,663.7K
17:43 2,750.04 2,750.04 2,747.72 2,747.85 17,608.3K
17:44 2,748.85 2,749.56 2,748.69 2,749.56 7,734.9K
17:45 2,749.44 2,749.78 2,749.44 2,749.78 4,786.2K
17:46 2,749.71 2,749.71 2,747.61 2,747.61 12,270.6K
17:47 2,747.11 2,747.53 2,747.11 2,747.15 3,421.2K
17:48 2,746.81 2,746.81 2,745.61 2,745.61 8,357.0K
17:49 2,745.47 2,745.55 2,741.80 2,741.80 41,568.4K
17:50 2,741.73 2,742.30 2,740.79 2,740.79 20,365.2K
17:51 2,740.40 2,740.40 2,739.28 2,739.28 23,604.4K
17:52 2,739.10 2,739.10 2,736.84 2,737.48 33,967.9K
17:53 2,737.75 2,739.80 2,737.75 2,739.65 16,124.1K
17:54 2,738.51 2,738.51 2,736.17 2,737.26 10,437.9K
17:55 2,736.07 2,736.07 2,734.84 2,735.00 33,716.1K
17:56 2,734.74 2,734.74 2,731.96 2,731.96 61,150.4K
17:57 2,730.50 2,730.50 2,729.19 2,729.19 57,829.8K
17:58 2,729.88 2,729.88 2,728.24 2,729.60 35,950.3K
17:59 2,729.60 2,729.67 2,729.53 2,729.67 16,064.1K
18:00 2,728.82 2,730.16 2,728.28 2,730.16 16,924.7K
18:01 2,730.05 2,730.07 2,729.06 2,729.06 18,040.7K
18:02 2,729.86 2,729.86 2,728.19 2,729.16 14,038.8K
18:03 2,728.49 2,729.87 2,728.49 2,729.87 13,360.1K
18:04 2,729.63 2,732.72 2,729.63 2,732.72 13,732.2K
18:05 2,732.89 2,734.69 2,732.89 2,734.69 13,369.8K
18:06 2,735.44 2,737.51 2,735.44 2,737.51 15,670.1K
18:07 2,738.74 2,738.74 2,736.87 2,736.87 27,800.6K
18:08 2,738.61 2,738.61 2,736.60 2,736.60 33,839.5K
18:09 2,735.79 2,736.01 2,734.13 2,734.13 10,703.6K
18:10 2,733.85 2,735.66 2,733.85 2,735.66 9,920.7K
18:11 2,735.64 2,735.73 2,734.78 2,734.78 5,340.2K
18:12 2,734.59 2,734.73 2,733.63 2,733.63 16,385.5K
18:13 2,732.57 2,733.64 2,732.37 2,733.64 10,928.0K
18:14 2,734.56 2,734.56 2,730.74 2,730.74 19,864.6K
18:15 2,729.20 2,731.91 2,729.20 2,731.91 16,830.4K
18:16 2,732.45 2,733.53 2,732.14 2,733.53 6,342.2K
18:17 2,733.95 2,735.19 2,733.95 2,734.96 7,726.9K
18:18 2,735.57 2,735.83 2,735.01 2,735.48 13,073.8K
18:19 2,734.92 2,735.59 2,734.72 2,734.80 9,602.5K
18:20 2,734.70 2,735.47 2,734.60 2,735.18 6,728.2K
18:21 2,734.90 2,734.90 2,733.45 2,734.11 4,053.1K
18:22 2,733.58 2,733.92 2,733.56 2,733.92 4,337.0K
18:23 2,733.32 2,733.64 2,732.68 2,733.32 3,390.9K
18:24 2,734.07 2,735.29 2,733.73 2,735.29 17,201.5K
18:25 2,735.45 2,738.83 2,735.16 2,738.83 28,878.5K
18:26 2,738.80 2,741.57 2,738.80 2,741.57 17,133.5K
18:27 2,740.82 2,742.58 2,740.82 2,742.58 32,221.3K
18:28 2,742.61 2,743.42 2,742.61 2,743.10 7,632.7K
18:29 2,743.08 2,743.08 2,742.08 2,742.08 6,160.4K
18:30 2,742.45 2,745.61 2,742.45 2,745.61 48,786.4K
18:31 2,745.01 2,745.01 2,738.81 2,738.81 26,459.3K
18:32 2,738.19 2,738.31 2,737.34 2,737.34 14,988.8K
18:33 2,737.38 2,737.38 2,736.84 2,736.85 7,918.9K
18:34 2,737.04 2,737.15 2,736.83 2,736.96 6,935.6K
18:35 2,736.81 2,737.64 2,736.51 2,736.51 8,871.3K
18:36 2,736.49 2,737.55 2,735.92 2,737.55 17,251.0K
18:37 2,736.53 2,737.37 2,736.53 2,737.31 13,888.1K
18:38 2,736.81 2,738.39 2,736.81 2,737.72 14,819.0K
18:39 2,738.18 2,738.85 2,738.18 2,738.56 18,841.3K
18:40 2,738.82 2,738.82 2,738.82 2,738.82 3,957.6K
18:51 2,739.71 2,739.71 2,739.71 2,739.71 22,587.0K
23:49 2,739.71 2,739.71 2,739.71 2,739.71 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible