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
11:14 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:15 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:16 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:17 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:18 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:19 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:20 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:21 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:22 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:23 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:24 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:25 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:26 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:27 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:28 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:29 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:30 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:31 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:32 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:33 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:34 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:35 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:36 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:37 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:38 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:39 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:40 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:41 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:42 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:43 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:44 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:45 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:46 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:47 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:48 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:49 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:50 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:51 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:52 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:53 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:54 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:55 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:56 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:57 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:58 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
11:59 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
12:00 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
12:01 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
12:02 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
12:03 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
12:04 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
12:05 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
12:06 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
12:07 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
12:08 2,741.28 2,741.28 2,741.28 2,741.28 0.0K
12:09 2,741.28 2,741.28 2,741.28 2,741.28 17,337.9K
12:10 2,741.28 2,741.28 2,741.28 2,741.28 44,623.1K
12:11 2,741.28 2,741.28 2,741.28 2,741.28 55,219.3K
12:12 2,741.28 2,741.28 2,741.28 2,741.28 26,679.0K
12:13 2,741.28 2,741.28 2,741.28 2,741.28 36,566.9K
12:14 2,741.28 2,741.28 2,741.28 2,741.28 27,894.0K
12:15 2,741.28 2,741.28 2,741.28 2,741.28 51,312.6K
12:16 2,741.28 2,741.28 2,722.63 2,722.63 68,431.1K
12:17 2,726.06 2,726.81 2,722.39 2,722.39 79,107.7K
12:18 2,722.74 2,722.74 2,720.66 2,720.66 52,471.8K
12:19 2,716.99 2,717.73 2,715.77 2,717.73 45,474.3K
12:20 2,718.03 2,718.75 2,717.27 2,718.71 23,210.0K
12:21 2,720.35 2,722.85 2,720.35 2,722.85 33,190.1K
12:22 2,721.46 2,725.91 2,721.46 2,725.91 24,423.1K
12:23 2,725.97 2,725.97 2,725.38 2,725.58 24,149.0K
12:24 2,726.13 2,730.65 2,726.13 2,730.65 66,991.3K
12:25 2,731.40 2,733.11 2,731.40 2,733.11 56,597.6K
12:26 2,731.80 2,731.80 2,721.76 2,721.76 63,120.2K
12:27 2,721.34 2,721.34 2,716.37 2,716.37 60,842.1K
12:28 2,718.43 2,721.15 2,718.43 2,720.52 31,911.9K
12:29 2,720.53 2,721.66 2,720.53 2,721.66 27,715.6K
12:30 2,720.92 2,721.11 2,720.50 2,720.65 19,316.9K
12:31 2,718.41 2,718.84 2,717.10 2,717.18 32,193.6K
12:32 2,715.91 2,716.12 2,713.96 2,713.96 54,229.0K
12:33 2,712.35 2,716.38 2,712.35 2,716.38 32,565.8K
12:34 2,714.23 2,716.07 2,714.23 2,716.07 21,383.7K
12:35 2,715.16 2,715.16 2,713.98 2,714.32 7,026.3K
12:36 2,713.43 2,714.59 2,713.43 2,714.01 27,104.1K
12:37 2,713.53 2,713.73 2,712.83 2,713.41 12,577.5K
12:38 2,713.17 2,714.26 2,713.17 2,713.74 24,637.3K
12:39 2,714.06 2,714.38 2,713.24 2,713.24 9,500.1K
12:40 2,713.02 2,713.02 2,710.61 2,710.91 16,857.1K
12:41 2,710.05 2,710.34 2,707.17 2,707.17 36,012.5K
12:42 2,705.62 2,706.87 2,704.99 2,706.87 53,831.2K
12:43 2,707.31 2,707.65 2,705.84 2,705.84 32,832.4K
12:44 2,704.64 2,704.79 2,704.11 2,704.79 39,363.5K
12:45 2,704.16 2,704.98 2,703.48 2,703.48 21,715.2K
12:46 2,703.13 2,706.05 2,703.13 2,706.05 40,298.1K
12:47 2,707.74 2,707.74 2,705.30 2,705.30 31,668.6K
12:48 2,704.93 2,704.93 2,703.53 2,703.53 15,459.3K
12:49 2,704.36 2,704.36 2,704.06 2,704.14 18,962.8K
12:50 2,705.37 2,707.87 2,705.37 2,707.87 27,389.3K
12:51 2,709.20 2,712.93 2,709.20 2,711.29 57,626.6K
12:52 2,711.01 2,711.44 2,710.61 2,711.44 21,914.7K
12:53 2,712.24 2,712.43 2,711.77 2,711.77 32,429.1K
12:54 2,714.48 2,716.32 2,713.55 2,713.63 60,079.7K
12:55 2,714.18 2,714.45 2,713.74 2,713.74 23,201.9K
12:56 2,712.56 2,712.56 2,710.15 2,710.15 21,586.0K
12:57 2,710.09 2,711.27 2,709.57 2,711.27 25,388.1K
12:58 2,711.29 2,712.66 2,711.29 2,712.04 10,465.7K
12:59 2,712.49 2,715.72 2,712.49 2,715.72 69,302.9K
13:00 2,714.43 2,720.46 2,714.43 2,717.91 90,553.1K
13:01 2,717.07 2,717.07 2,713.01 2,713.01 55,951.5K
13:02 2,713.07 2,714.80 2,712.58 2,714.80 21,793.4K
13:03 2,712.33 2,712.33 2,711.18 2,712.08 71,119.4K
13:04 2,711.71 2,712.31 2,710.39 2,710.39 25,678.9K
13:05 2,708.89 2,710.77 2,707.87 2,707.87 48,356.1K
13:06 2,707.31 2,707.31 2,704.30 2,705.19 58,585.8K
13:07 2,705.19 2,705.19 2,703.91 2,704.13 43,115.4K
13:08 2,705.79 2,705.79 2,703.68 2,703.68 18,186.3K
13:09 2,704.12 2,705.45 2,703.24 2,705.45 35,957.5K
13:10 2,706.05 2,707.90 2,706.05 2,706.12 24,264.3K
13:11 2,704.85 2,705.83 2,704.37 2,705.83 23,652.3K
13:12 2,706.01 2,706.06 2,705.26 2,705.26 20,780.3K
13:13 2,705.53 2,705.53 2,703.08 2,703.08 21,875.4K
13:14 2,702.17 2,702.17 2,700.54 2,700.54 79,774.6K
13:15 2,700.44 2,700.51 2,700.03 2,700.03 28,008.8K
13:16 2,699.96 2,700.88 2,699.88 2,699.88 42,134.8K
13:17 2,700.35 2,701.30 2,700.00 2,700.69 53,018.5K
13:18 2,700.49 2,701.15 2,700.39 2,700.39 39,083.3K
13:19 2,700.23 2,700.91 2,700.23 2,700.91 19,497.0K
13:20 2,701.39 2,701.39 2,698.70 2,698.70 24,265.9K
13:21 2,699.57 2,700.88 2,699.19 2,700.88 20,029.2K
13:22 2,700.73 2,701.23 2,700.73 2,701.23 36,011.7K
13:23 2,700.42 2,700.50 2,699.60 2,699.60 17,630.0K
13:24 2,699.56 2,700.53 2,699.56 2,699.80 14,010.6K
13:25 2,700.79 2,700.79 2,700.08 2,700.34 10,959.6K
13:26 2,700.94 2,700.94 2,698.98 2,699.20 30,236.1K
13:27 2,698.41 2,698.41 2,696.48 2,696.48 19,152.7K
13:28 2,696.35 2,696.55 2,695.84 2,695.91 19,895.3K
13:29 2,695.30 2,695.30 2,694.31 2,694.31 50,626.2K
13:30 2,693.87 2,693.87 2,693.41 2,693.71 40,891.3K
13:31 2,695.90 2,697.79 2,695.90 2,697.79 42,494.5K
13:32 2,697.91 2,697.91 2,695.00 2,695.00 22,525.7K
13:33 2,696.22 2,696.37 2,695.74 2,695.74 26,991.3K
13:34 2,695.41 2,695.41 2,694.33 2,694.63 15,228.8K
13:35 2,694.88 2,695.20 2,694.88 2,695.16 15,129.1K
13:36 2,694.87 2,696.39 2,694.87 2,695.62 29,799.6K
13:37 2,696.13 2,697.09 2,696.13 2,697.09 28,309.3K
13:38 2,696.81 2,696.81 2,694.27 2,694.27 44,883.3K
13:39 2,694.14 2,696.08 2,694.14 2,696.08 38,180.3K
13:40 2,695.53 2,695.53 2,693.61 2,693.98 13,152.9K
13:41 2,694.16 2,695.75 2,694.16 2,695.75 14,429.2K
13:42 2,695.31 2,696.34 2,695.31 2,696.00 17,449.6K
13:43 2,695.16 2,696.13 2,694.91 2,696.13 17,204.9K
13:44 2,695.99 2,697.91 2,695.99 2,697.91 18,864.4K
13:45 2,697.50 2,697.50 2,696.47 2,697.27 20,792.0K
13:46 2,697.16 2,697.17 2,696.39 2,696.39 6,660.9K
13:47 2,695.88 2,695.88 2,694.57 2,694.57 9,540.1K
13:48 2,694.41 2,694.52 2,694.00 2,694.05 4,992.4K
13:49 2,693.62 2,693.73 2,692.86 2,693.69 16,833.1K
13:50 2,694.33 2,694.33 2,691.00 2,691.00 25,176.0K
13:51 2,690.39 2,690.39 2,689.30 2,689.67 16,636.5K
13:52 2,690.02 2,690.02 2,688.22 2,688.22 14,511.5K
13:53 2,686.65 2,687.34 2,686.62 2,687.34 36,603.1K
13:54 2,686.03 2,687.42 2,685.50 2,687.28 23,206.2K
13:55 2,687.32 2,687.32 2,685.83 2,685.83 18,151.9K
13:56 2,686.44 2,686.44 2,684.81 2,685.59 60,944.1K
13:57 2,685.89 2,686.26 2,685.70 2,686.03 23,593.4K
13:58 2,686.14 2,687.70 2,686.14 2,687.70 31,024.7K
13:59 2,688.05 2,688.74 2,688.05 2,688.67 18,941.4K
14:00 2,689.25 2,690.11 2,689.25 2,690.11 6,452.1K
14:01 2,690.06 2,692.03 2,690.06 2,692.03 10,850.1K
14:02 2,691.70 2,692.50 2,691.70 2,692.50 17,787.1K
14:03 2,693.34 2,693.93 2,692.86 2,693.93 14,615.3K
14:04 2,694.19 2,694.91 2,694.19 2,694.91 22,392.5K
14:05 2,694.68 2,694.68 2,692.23 2,693.05 28,419.0K
14:06 2,693.37 2,693.54 2,692.39 2,692.46 10,021.2K
14:07 2,693.42 2,693.90 2,693.42 2,693.90 5,945.3K
14:08 2,695.40 2,697.54 2,694.77 2,697.54 60,314.4K
14:09 2,699.43 2,700.15 2,698.72 2,700.15 93,405.7K
14:10 2,701.44 2,702.49 2,701.16 2,702.49 22,689.2K
14:11 2,700.43 2,701.59 2,700.43 2,700.53 28,305.9K
14:12 2,700.79 2,701.43 2,700.38 2,700.44 24,080.5K
14:13 2,700.39 2,701.59 2,700.38 2,701.59 14,813.3K
14:14 2,702.44 2,702.52 2,701.45 2,702.52 16,015.3K
14:15 2,702.15 2,702.49 2,702.15 2,702.49 12,463.6K
14:16 2,702.69 2,702.69 2,701.90 2,701.90 12,582.8K
14:17 2,702.02 2,703.41 2,702.02 2,703.10 23,498.2K
14:18 2,702.43 2,702.43 2,700.69 2,700.69 15,368.5K
14:19 2,700.03 2,701.43 2,700.03 2,701.12 32,053.8K
14:20 2,701.38 2,702.18 2,700.90 2,700.90 21,339.1K
14:21 2,701.85 2,702.62 2,701.52 2,702.62 25,535.3K
14:22 2,701.87 2,703.89 2,701.87 2,703.89 16,314.3K
14:23 2,703.71 2,706.82 2,703.71 2,706.82 24,379.2K
14:24 2,707.67 2,707.67 2,706.86 2,707.57 40,446.1K
14:25 2,709.04 2,709.70 2,708.82 2,708.82 57,978.2K
14:26 2,706.37 2,707.77 2,706.18 2,706.18 23,235.6K
14:27 2,704.34 2,705.62 2,704.34 2,705.46 22,948.7K
14:28 2,704.76 2,704.76 2,703.69 2,704.56 8,014.1K
14:29 2,705.46 2,706.14 2,705.46 2,706.14 18,902.2K
14:30 2,705.18 2,705.75 2,703.77 2,703.77 25,662.1K
14:31 2,704.46 2,704.49 2,703.43 2,703.75 16,339.0K
14:32 2,703.02 2,705.67 2,702.51 2,705.48 35,290.7K
14:33 2,705.56 2,706.68 2,704.85 2,704.85 10,926.3K
14:34 2,705.20 2,705.47 2,704.84 2,704.84 17,944.0K
14:35 2,704.56 2,705.96 2,703.11 2,705.96 65,517.3K
14:36 2,706.09 2,706.43 2,706.09 2,706.36 71,852.2K
14:37 2,706.36 2,707.19 2,706.26 2,707.19 16,367.3K
14:38 2,709.35 2,709.51 2,708.21 2,708.21 26,264.7K
14:39 2,708.04 2,708.27 2,707.94 2,708.11 9,928.1K
14:40 2,709.05 2,709.05 2,707.51 2,707.51 12,757.6K
14:41 2,707.81 2,708.08 2,707.66 2,707.66 14,889.3K
14:42 2,706.96 2,706.96 2,705.59 2,705.99 23,030.6K
14:43 2,705.84 2,707.38 2,705.84 2,707.38 9,412.7K
14:44 2,707.70 2,708.20 2,707.70 2,707.95 9,321.0K
14:45 2,708.22 2,708.60 2,708.09 2,708.09 8,760.5K
14:46 2,708.02 2,708.17 2,707.06 2,707.06 7,642.4K
14:47 2,706.95 2,707.52 2,706.95 2,707.42 3,841.3K
14:48 2,707.52 2,708.28 2,707.30 2,707.92 11,299.2K
14:49 2,710.42 2,710.61 2,710.42 2,710.55 20,282.9K
14:50 2,711.16 2,711.74 2,711.16 2,711.74 13,796.5K
14:51 2,712.40 2,712.40 2,711.90 2,712.22 8,587.6K
14:52 2,712.28 2,713.32 2,711.94 2,713.32 28,227.7K
14:53 2,714.59 2,714.91 2,713.42 2,713.70 43,427.2K
14:54 2,715.37 2,715.37 2,713.80 2,714.88 55,526.3K
14:55 2,714.31 2,715.78 2,714.31 2,715.78 39,748.6K
14:56 2,718.54 2,718.54 2,717.85 2,717.85 175,591.8K
14:57 2,717.67 2,717.67 2,714.14 2,714.43 20,616.2K
14:58 2,714.94 2,714.94 2,712.91 2,712.91 32,106.7K
14:59 2,712.40 2,712.40 2,710.90 2,711.40 25,649.7K
15:00 2,711.51 2,713.44 2,711.51 2,713.44 9,567.1K
15:01 2,713.00 2,714.39 2,713.00 2,713.65 25,292.4K
15:02 2,714.14 2,714.18 2,713.70 2,713.70 12,984.8K
15:03 2,714.37 2,715.34 2,714.19 2,715.34 13,577.4K
15:04 2,714.40 2,714.81 2,713.78 2,714.81 16,413.7K
15:05 2,714.86 2,715.46 2,714.62 2,715.09 11,609.2K
15:06 2,715.40 2,717.93 2,714.89 2,717.03 38,147.2K
15:07 2,716.62 2,718.15 2,716.62 2,718.15 11,524.9K
15:08 2,719.72 2,720.45 2,719.68 2,719.99 22,237.5K
15:09 2,719.13 2,719.13 2,718.09 2,718.78 14,065.3K
15:10 2,718.12 2,721.08 2,718.12 2,721.08 24,378.3K
15:11 2,720.59 2,721.71 2,720.59 2,721.38 16,553.4K
15:12 2,721.36 2,722.77 2,721.36 2,722.77 35,398.8K
15:13 2,722.32 2,722.32 2,720.37 2,721.63 16,084.2K
15:14 2,721.78 2,722.53 2,721.07 2,722.21 11,311.6K
15:15 2,719.57 2,720.26 2,717.83 2,717.83 19,026.9K
15:16 2,716.20 2,717.04 2,716.20 2,716.68 13,590.8K
15:17 2,716.80 2,716.80 2,716.09 2,716.23 9,821.5K
15:18 2,716.32 2,716.52 2,715.77 2,715.94 23,158.9K
15:19 2,715.79 2,716.82 2,715.79 2,716.68 6,101.0K
15:20 2,717.81 2,717.85 2,716.99 2,717.29 9,360.8K
15:21 2,716.61 2,717.75 2,716.61 2,717.75 17,195.9K
15:22 2,718.89 2,720.02 2,718.89 2,720.02 32,013.5K
15:23 2,719.84 2,719.84 2,719.24 2,719.35 12,712.8K
15:24 2,718.71 2,718.71 2,717.44 2,717.44 24,577.6K
15:25 2,717.62 2,718.33 2,716.53 2,716.53 12,983.8K
15:26 2,717.05 2,717.71 2,717.03 2,717.60 7,140.7K
15:27 2,718.39 2,718.39 2,717.69 2,717.69 15,278.0K
15:28 2,716.63 2,716.88 2,716.63 2,716.88 20,885.4K
15:29 2,716.20 2,716.20 2,715.27 2,715.27 18,269.2K
15:30 2,715.08 2,716.31 2,715.08 2,716.31 10,741.5K
15:31 2,716.43 2,716.91 2,716.43 2,716.60 15,329.5K
15:32 2,716.87 2,717.14 2,715.70 2,716.04 6,925.4K
15:33 2,715.66 2,715.66 2,712.82 2,712.82 39,865.2K
15:34 2,713.62 2,714.29 2,713.62 2,713.92 29,664.0K
15:35 2,713.33 2,713.66 2,712.89 2,713.60 5,953.6K
15:36 2,714.46 2,716.04 2,714.46 2,716.04 10,234.8K
15:37 2,716.96 2,717.64 2,716.71 2,716.71 14,075.9K
15:38 2,715.95 2,716.58 2,715.95 2,716.58 6,141.9K
15:39 2,716.16 2,716.98 2,716.16 2,716.94 5,864.8K
15:40 2,716.65 2,716.65 2,716.43 2,716.57 5,505.1K
15:41 2,716.65 2,717.77 2,716.19 2,717.77 5,435.7K
15:42 2,717.96 2,718.40 2,717.37 2,718.40 3,849.7K
15:43 2,718.19 2,718.46 2,717.87 2,717.87 3,252.8K
15:44 2,717.68 2,717.68 2,717.20 2,717.20 3,270.0K
15:45 2,718.31 2,718.52 2,717.69 2,717.69 2,004.9K
15:46 2,717.17 2,717.17 2,715.83 2,716.63 3,746.4K
15:47 2,716.55 2,716.55 2,715.81 2,715.81 6,881.7K
15:48 2,715.94 2,715.94 2,715.34 2,715.78 8,843.3K
15:49 2,715.33 2,715.33 2,714.67 2,714.67 5,171.6K
15:50 2,714.45 2,715.35 2,714.45 2,715.15 5,461.8K
15:51 2,714.98 2,714.98 2,713.81 2,713.81 22,849.2K
15:52 2,714.81 2,715.08 2,714.81 2,715.08 16,667.6K
15:53 2,716.03 2,716.86 2,715.38 2,716.36 18,166.7K
15:54 2,716.56 2,717.34 2,716.56 2,717.34 6,052.3K
15:55 2,716.75 2,717.26 2,716.29 2,717.26 8,874.6K
15:56 2,717.53 2,719.97 2,717.53 2,719.97 23,374.4K
15:57 2,720.14 2,720.14 2,717.53 2,717.53 7,417.5K
15:58 2,718.25 2,718.55 2,718.25 2,718.27 4,397.9K
15:59 2,718.25 2,718.62 2,717.63 2,717.63 4,635.4K
16:00 2,718.09 2,718.52 2,718.09 2,718.18 6,572.1K
16:01 2,718.02 2,718.93 2,717.89 2,718.79 15,212.8K
16:02 2,718.08 2,718.08 2,716.40 2,716.65 12,421.3K
16:03 2,716.79 2,718.09 2,716.74 2,718.09 8,318.1K
16:04 2,718.01 2,720.65 2,718.01 2,720.65 15,195.1K
16:05 2,721.98 2,722.95 2,721.75 2,722.95 37,626.2K
16:06 2,722.33 2,725.39 2,722.33 2,725.39 38,279.9K
16:07 2,725.04 2,725.04 2,723.73 2,723.73 24,652.6K
16:08 2,723.83 2,724.00 2,723.19 2,724.00 12,885.9K
16:09 2,724.68 2,725.13 2,723.24 2,723.24 51,140.9K
16:10 2,723.19 2,723.19 2,721.90 2,723.00 12,225.4K
16:11 2,722.94 2,722.94 2,722.29 2,722.53 7,625.4K
16:12 2,722.35 2,722.50 2,721.14 2,721.14 6,292.7K
16:13 2,721.44 2,722.11 2,720.87 2,720.87 7,684.9K
16:14 2,720.51 2,720.51 2,719.28 2,719.28 3,533.6K
16:15 2,719.89 2,719.90 2,719.70 2,719.82 6,593.0K
16:16 2,721.23 2,721.23 2,720.96 2,721.15 15,526.1K
16:17 2,720.93 2,721.22 2,720.93 2,720.99 3,210.1K
16:18 2,721.18 2,721.28 2,720.94 2,720.94 2,638.9K
16:19 2,720.71 2,721.53 2,720.58 2,721.21 3,479.0K
16:20 2,721.13 2,721.21 2,719.77 2,719.77 11,124.2K
16:21 2,718.68 2,718.97 2,718.34 2,718.34 15,293.4K
16:22 2,717.83 2,720.18 2,717.83 2,720.18 23,630.8K
16:23 2,719.31 2,719.47 2,718.42 2,718.42 2,792.7K
16:24 2,719.10 2,719.58 2,718.99 2,719.37 5,908.6K
16:25 2,719.11 2,719.11 2,717.60 2,717.60 9,311.3K
16:26 2,717.44 2,717.69 2,717.22 2,717.69 8,730.9K
16:27 2,717.72 2,718.08 2,717.55 2,718.08 2,957.4K
16:28 2,717.92 2,718.21 2,717.59 2,717.59 2,404.4K
16:29 2,717.82 2,717.89 2,717.59 2,717.59 3,044.2K
16:30 2,717.56 2,718.35 2,717.56 2,718.35 5,410.2K
16:31 2,718.43 2,718.76 2,718.34 2,718.73 3,134.6K
16:32 2,719.16 2,719.16 2,718.36 2,718.60 3,107.4K
16:33 2,718.06 2,718.35 2,718.06 2,718.35 2,424.8K
16:34 2,717.59 2,717.78 2,716.99 2,717.78 3,243.1K
16:35 2,717.52 2,718.78 2,717.52 2,718.78 5,321.0K
16:36 2,719.87 2,719.87 2,719.04 2,719.04 2,102.6K
16:37 2,719.33 2,719.34 2,718.76 2,718.76 6,985.3K
16:38 2,718.87 2,719.40 2,718.87 2,719.05 1,883.9K
16:39 2,719.08 2,719.71 2,719.08 2,719.71 7,557.2K
16:40 2,719.61 2,720.19 2,719.08 2,719.08 3,681.9K
16:41 2,719.50 2,719.50 2,718.02 2,718.02 4,472.7K
16:42 2,717.78 2,717.78 2,716.76 2,717.26 3,068.1K
16:43 2,716.78 2,716.78 2,715.65 2,715.73 4,845.4K
16:44 2,715.65 2,715.65 2,715.15 2,715.33 7,072.3K
16:45 2,715.40 2,715.40 2,714.83 2,714.83 3,849.7K
16:46 2,715.53 2,716.14 2,715.53 2,716.14 1,665.3K
16:47 2,716.68 2,716.96 2,716.44 2,716.96 4,563.6K
16:48 2,717.71 2,717.71 2,717.20 2,717.20 2,692.8K
16:49 2,716.51 2,716.87 2,716.51 2,716.78 5,397.3K
16:50 2,716.88 2,716.88 2,716.61 2,716.61 2,461.2K
16:51 2,716.89 2,717.62 2,716.89 2,717.62 1,505.3K
16:52 2,717.60 2,717.60 2,716.80 2,717.09 3,143.9K
16:53 2,716.94 2,716.94 2,716.23 2,716.23 4,885.6K
16:54 2,716.07 2,716.57 2,716.07 2,716.57 6,184.2K
16:55 2,716.28 2,716.28 2,715.66 2,715.66 2,185.9K
16:56 2,715.27 2,715.27 2,715.00 2,715.26 4,642.6K
16:57 2,715.81 2,716.62 2,715.81 2,716.62 4,001.9K
16:58 2,717.03 2,717.97 2,717.03 2,717.97 10,413.8K
16:59 2,719.22 2,719.51 2,718.92 2,719.27 34,738.1K
17:00 2,719.49 2,720.28 2,719.49 2,720.28 6,639.2K
17:01 2,720.75 2,720.75 2,720.28 2,720.28 8,186.9K
17:02 2,720.42 2,721.18 2,720.42 2,721.06 7,824.9K
17:03 2,721.96 2,723.41 2,721.96 2,722.62 43,783.4K
17:04 2,722.33 2,723.94 2,722.33 2,723.94 13,505.6K
17:05 2,724.04 2,725.51 2,724.04 2,725.51 19,053.7K
17:06 2,725.69 2,726.73 2,725.29 2,725.29 21,938.2K
17:07 2,724.97 2,725.23 2,724.97 2,725.14 14,752.9K
17:08 2,725.11 2,726.16 2,724.98 2,726.16 19,401.7K
17:09 2,726.23 2,728.36 2,726.23 2,728.32 55,936.0K
17:10 2,730.21 2,730.21 2,728.99 2,729.20 61,505.0K
17:11 2,729.15 2,730.89 2,729.15 2,730.89 61,972.5K
17:12 2,731.00 2,731.22 2,730.60 2,730.75 35,912.3K
17:13 2,731.28 2,733.03 2,731.28 2,732.78 23,155.5K
17:14 2,733.38 2,736.22 2,733.38 2,736.22 56,986.3K
17:15 2,735.98 2,736.02 2,734.78 2,736.02 47,486.3K
17:16 2,735.13 2,735.76 2,735.13 2,735.25 21,472.7K
17:17 2,734.90 2,734.90 2,734.26 2,734.26 24,450.7K
17:18 2,733.00 2,733.60 2,732.66 2,733.60 18,272.5K
17:19 2,733.06 2,733.51 2,731.92 2,732.85 9,675.9K
17:20 2,733.41 2,734.53 2,733.35 2,734.53 17,822.3K
17:21 2,735.23 2,735.23 2,734.54 2,734.54 9,357.8K
17:22 2,734.31 2,734.63 2,734.23 2,734.63 8,708.8K
17:23 2,734.77 2,737.16 2,734.77 2,735.84 24,823.9K
17:24 2,733.32 2,733.32 2,732.64 2,732.64 24,030.5K
17:25 2,733.92 2,734.11 2,733.75 2,734.11 20,194.9K
17:26 2,733.60 2,734.72 2,733.60 2,734.13 28,144.5K
17:27 2,735.23 2,737.53 2,734.86 2,737.44 71,613.8K
17:28 2,737.85 2,738.73 2,737.48 2,738.73 63,845.4K
17:29 2,738.51 2,739.64 2,738.51 2,739.64 61,568.6K
17:30 2,739.79 2,742.61 2,739.79 2,742.61 36,625.3K
17:31 2,742.43 2,746.14 2,742.43 2,745.85 46,231.1K
17:32 2,745.88 2,751.06 2,745.88 2,749.37 57,219.6K
17:33 2,748.70 2,749.01 2,747.84 2,747.84 69,915.0K
17:34 2,748.13 2,748.13 2,746.40 2,746.40 80,338.8K
17:35 2,746.19 2,750.49 2,745.91 2,750.49 31,096.7K
17:36 2,752.45 2,752.45 2,749.88 2,749.88 61,140.8K
17:37 2,749.49 2,751.24 2,749.49 2,750.88 90,934.9K
17:38 2,750.79 2,751.60 2,750.79 2,751.35 45,788.8K
17:39 2,751.76 2,751.76 2,749.69 2,749.69 54,353.4K
17:40 2,753.53 2,753.89 2,751.80 2,752.58 117,183.8K
17:41 2,751.65 2,751.65 2,749.40 2,750.13 77,768.0K
17:42 2,750.76 2,750.97 2,749.78 2,750.97 26,700.8K
17:43 2,749.73 2,750.92 2,748.81 2,750.92 72,869.6K
17:44 2,750.88 2,753.40 2,750.88 2,753.39 191,760.7K
17:45 2,754.82 2,755.57 2,753.79 2,753.79 109,250.0K
17:46 2,754.66 2,754.66 2,753.55 2,753.55 76,291.3K
17:47 2,754.35 2,754.85 2,754.00 2,754.73 27,518.0K
17:48 2,754.25 2,754.31 2,754.04 2,754.16 27,966.1K
17:49 2,755.57 2,755.57 2,753.17 2,753.17 32,652.6K
17:50 2,753.56 2,755.09 2,753.56 2,754.84 16,644.4K
17:51 2,754.32 2,754.96 2,753.78 2,754.96 156,219.1K
17:52 2,755.61 2,755.61 2,754.89 2,754.89 26,868.2K
17:53 2,754.82 2,754.82 2,754.09 2,754.09 15,649.1K
17:54 2,753.77 2,754.69 2,753.68 2,754.69 19,987.9K
17:55 2,756.18 2,756.18 2,754.14 2,754.14 21,693.1K
17:56 2,753.13 2,755.05 2,753.13 2,755.05 11,574.3K
17:57 2,755.00 2,759.51 2,755.00 2,758.99 30,804.3K
17:58 2,759.59 2,760.78 2,759.59 2,760.78 25,774.1K
17:59 2,762.18 2,762.18 2,761.35 2,761.35 20,224.9K
18:00 2,761.98 2,768.45 2,753.71 2,768.45 109,759.2K
18:01 2,769.43 2,778.16 2,768.79 2,778.02 139,246.5K
18:02 2,774.52 2,780.70 2,774.52 2,776.88 75,310.0K
18:03 2,774.94 2,784.01 2,772.33 2,784.01 111,763.5K
18:04 2,779.96 2,792.22 2,779.96 2,789.19 226,470.3K
18:05 2,787.43 2,787.43 2,781.54 2,783.93 144,880.2K
18:06 2,781.86 2,785.05 2,781.86 2,784.99 84,421.7K
18:07 2,784.60 2,786.53 2,784.45 2,785.78 118,053.6K
18:08 2,784.15 2,784.15 2,782.29 2,782.30 88,019.1K
18:09 2,783.29 2,786.34 2,783.29 2,785.91 64,937.7K
18:10 2,785.14 2,785.34 2,782.88 2,783.30 99,877.0K
18:11 2,784.50 2,784.50 2,779.24 2,779.24 91,266.7K
18:12 2,781.58 2,782.28 2,779.60 2,782.28 48,551.3K
18:13 2,781.99 2,782.65 2,779.92 2,779.92 30,102.8K
18:14 2,779.44 2,783.33 2,779.44 2,783.33 87,410.1K
18:15 2,781.99 2,782.56 2,780.62 2,782.56 52,153.2K
18:16 2,782.21 2,782.21 2,779.10 2,781.35 34,935.8K
18:17 2,780.57 2,780.57 2,779.46 2,779.46 32,478.0K
18:18 2,776.93 2,777.58 2,776.15 2,776.15 88,959.5K
18:19 2,775.53 2,776.60 2,775.24 2,776.60 43,249.7K
18:20 2,774.77 2,776.87 2,774.56 2,776.87 58,838.0K
18:21 2,778.51 2,778.51 2,776.55 2,776.55 19,844.3K
18:22 2,777.24 2,781.44 2,777.24 2,781.44 59,968.6K
18:23 2,780.82 2,784.66 2,780.82 2,784.66 69,680.5K
18:24 2,785.60 2,785.60 2,784.33 2,785.40 70,290.9K
18:25 2,783.63 2,785.97 2,783.63 2,784.86 34,038.9K
18:26 2,784.97 2,784.97 2,780.19 2,781.30 39,894.3K
18:27 2,778.86 2,778.89 2,776.75 2,778.89 31,771.6K
18:28 2,779.17 2,779.17 2,777.87 2,777.87 39,749.2K
18:29 2,777.74 2,779.39 2,777.74 2,779.39 18,375.1K
18:30 2,779.07 2,780.76 2,779.07 2,779.80 23,459.7K
18:31 2,780.43 2,782.32 2,779.10 2,779.10 38,382.1K
18:32 2,777.41 2,777.41 2,774.00 2,774.00 99,638.8K
18:33 2,774.08 2,775.22 2,774.08 2,774.41 26,804.1K
18:34 2,775.15 2,775.83 2,774.53 2,774.95 15,144.5K
18:35 2,775.13 2,776.59 2,775.13 2,776.59 14,124.8K
18:36 2,776.28 2,776.82 2,775.98 2,776.46 14,792.1K
18:37 2,775.12 2,775.12 2,774.82 2,774.97 25,053.0K
18:38 2,775.42 2,775.42 2,772.57 2,772.59 26,138.1K
18:39 2,769.85 2,772.08 2,769.85 2,770.69 55,700.3K
18:40 2,771.00 2,771.00 2,771.00 2,771.00 10,893.8K
18:51 2,772.55 2,772.55 2,772.55 2,772.55 69,447.4K
23:49 2,772.55 2,772.55 2,772.55 2,772.55 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible