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 2,888.12 2,888.12 2,871.92 2,871.92 96,401.3K
10:01 2,873.75 2,874.60 2,869.55 2,869.55 73,901.3K
10:02 2,869.80 2,870.06 2,860.61 2,860.61 129,429.4K
10:03 2,859.94 2,861.14 2,859.18 2,859.18 107,684.8K
10:04 2,860.83 2,860.83 2,857.91 2,857.91 72,070.8K
10:05 2,856.11 2,856.23 2,855.48 2,855.48 104,587.4K
10:06 2,856.20 2,857.40 2,856.20 2,856.54 55,523.0K
10:07 2,856.19 2,856.19 2,855.61 2,855.61 51,960.5K
10:08 2,858.40 2,858.40 2,854.75 2,854.75 51,657.6K
10:09 2,854.68 2,854.68 2,852.51 2,854.47 75,947.7K
10:10 2,854.78 2,856.25 2,853.51 2,854.96 78,627.7K
10:11 2,854.22 2,854.96 2,854.11 2,854.62 60,555.3K
10:12 2,855.08 2,857.00 2,854.42 2,857.00 29,983.2K
10:13 2,857.50 2,859.11 2,857.50 2,859.08 58,770.3K
10:14 2,856.70 2,857.44 2,856.70 2,856.80 32,532.9K
10:15 2,857.81 2,857.81 2,854.93 2,854.93 44,882.4K
10:16 2,855.05 2,856.47 2,855.05 2,856.47 36,979.3K
10:17 2,856.94 2,857.84 2,855.61 2,855.97 24,554.0K
10:18 2,855.88 2,857.46 2,855.88 2,857.46 21,694.4K
10:19 2,856.67 2,857.52 2,856.39 2,857.52 16,909.1K
10:20 2,857.18 2,857.18 2,855.22 2,855.22 26,396.6K
10:21 2,854.81 2,858.08 2,854.81 2,857.07 25,550.6K
10:22 2,857.64 2,859.58 2,857.64 2,859.58 15,242.3K
10:23 2,859.18 2,859.98 2,859.16 2,859.50 17,856.4K
10:24 2,858.13 2,858.29 2,857.83 2,858.05 15,459.9K
10:25 2,858.16 2,858.16 2,855.47 2,855.47 19,139.9K
10:26 2,855.23 2,856.30 2,854.60 2,854.60 48,804.2K
10:27 2,854.56 2,854.56 2,850.73 2,850.73 76,142.1K
10:28 2,850.78 2,852.17 2,849.88 2,851.37 80,185.7K
10:29 2,851.84 2,852.38 2,851.43 2,851.43 35,015.1K
10:30 2,851.83 2,852.02 2,850.65 2,850.65 36,360.3K
10:31 2,851.33 2,851.33 2,849.78 2,850.20 34,035.6K
10:32 2,853.32 2,853.51 2,852.66 2,852.66 29,511.0K
10:33 2,852.41 2,852.93 2,852.41 2,852.65 12,851.4K
10:34 2,852.71 2,852.92 2,851.06 2,851.06 21,811.9K
10:35 2,850.12 2,850.12 2,847.88 2,848.30 111,940.0K
10:36 2,849.08 2,849.08 2,847.67 2,848.49 47,702.8K
10:37 2,848.72 2,852.42 2,848.72 2,852.42 34,233.7K
10:38 2,852.13 2,852.89 2,852.13 2,852.56 26,556.6K
10:39 2,850.82 2,851.65 2,850.82 2,851.65 23,904.3K
10:40 2,851.93 2,851.93 2,850.55 2,850.55 16,146.4K
10:41 2,850.13 2,851.86 2,850.13 2,851.86 30,498.5K
10:42 2,851.81 2,851.98 2,851.14 2,851.14 8,865.9K
10:43 2,850.67 2,850.67 2,848.68 2,848.68 24,051.9K
10:44 2,848.50 2,848.50 2,847.31 2,847.75 29,092.0K
10:45 2,849.47 2,849.47 2,846.14 2,846.83 27,897.6K
10:46 2,846.31 2,846.51 2,845.86 2,846.47 9,983.3K
10:47 2,845.96 2,847.01 2,845.91 2,846.35 12,948.6K
10:48 2,845.78 2,846.11 2,844.38 2,846.11 48,279.6K
10:49 2,845.64 2,846.03 2,845.64 2,845.71 19,250.5K
10:50 2,845.58 2,845.58 2,844.97 2,845.47 79,182.7K
10:51 2,846.24 2,849.37 2,846.24 2,849.37 46,635.8K
10:52 2,849.94 2,852.10 2,849.94 2,852.10 48,213.9K
10:53 2,851.97 2,853.30 2,851.45 2,853.30 36,457.3K
10:54 2,853.40 2,854.48 2,853.40 2,854.48 53,088.4K
10:55 2,854.71 2,855.99 2,854.71 2,855.57 22,163.4K
10:56 2,854.68 2,854.68 2,853.34 2,853.36 15,274.8K
10:57 2,853.67 2,854.08 2,853.67 2,854.08 11,435.1K
10:58 2,854.50 2,854.50 2,853.82 2,853.82 9,300.0K
10:59 2,854.44 2,854.79 2,853.56 2,854.79 20,892.7K
11:00 2,855.12 2,855.12 2,853.27 2,853.27 22,575.9K
11:01 2,853.34 2,854.08 2,853.34 2,854.08 17,598.5K
11:02 2,854.16 2,861.67 2,854.16 2,861.67 44,036.3K
11:03 2,863.68 2,866.21 2,863.68 2,866.21 81,422.6K
11:04 2,867.55 2,868.65 2,867.55 2,867.83 68,021.0K
11:05 2,863.16 2,870.92 2,863.16 2,870.92 62,806.0K
11:06 2,871.25 2,874.82 2,871.21 2,874.82 67,281.1K
11:07 2,876.32 2,876.32 2,872.85 2,872.85 71,065.8K
11:08 2,873.57 2,873.57 2,870.82 2,870.82 55,832.7K
11:09 2,869.50 2,870.32 2,868.22 2,870.32 33,873.5K
11:10 2,870.37 2,870.61 2,865.96 2,865.96 41,647.7K
11:11 2,865.51 2,868.34 2,865.51 2,868.34 24,905.2K
11:12 2,869.24 2,869.51 2,867.47 2,867.47 10,597.9K
11:13 2,867.32 2,867.82 2,867.32 2,867.63 14,581.7K
11:14 2,867.48 2,867.98 2,867.10 2,867.10 13,380.2K
11:15 2,867.41 2,868.73 2,867.41 2,868.73 10,415.5K
11:16 2,867.82 2,868.60 2,866.73 2,866.73 28,587.1K
11:17 2,864.94 2,864.94 2,861.65 2,861.65 36,953.0K
11:18 2,862.41 2,862.41 2,857.25 2,857.25 59,565.2K
11:19 2,858.38 2,858.69 2,858.37 2,858.69 10,783.2K
11:20 2,857.44 2,857.44 2,857.10 2,857.10 13,092.4K
11:21 2,857.04 2,857.05 2,856.48 2,856.51 15,075.3K
11:22 2,856.85 2,857.29 2,856.49 2,857.29 17,287.8K
11:23 2,857.28 2,859.54 2,857.28 2,859.54 13,376.2K
11:24 2,861.20 2,862.01 2,860.25 2,860.25 28,691.8K
11:25 2,859.03 2,860.05 2,859.03 2,860.05 4,654.4K
11:26 2,859.43 2,860.69 2,859.43 2,860.69 10,819.7K
11:27 2,860.85 2,861.42 2,859.61 2,859.61 8,922.9K
11:28 2,859.86 2,860.94 2,859.86 2,860.94 13,768.8K
11:29 2,860.50 2,861.14 2,860.42 2,860.42 3,681.0K
11:30 2,860.51 2,860.51 2,857.11 2,857.11 29,977.1K
11:31 2,858.03 2,858.47 2,857.91 2,858.47 12,298.6K
11:32 2,858.28 2,858.40 2,857.62 2,858.40 8,917.5K
11:33 2,858.81 2,860.24 2,858.81 2,860.24 6,613.2K
11:34 2,861.76 2,861.76 2,860.85 2,861.38 17,827.4K
11:35 2,861.46 2,861.46 2,860.86 2,861.26 2,028.9K
11:36 2,861.36 2,861.86 2,861.28 2,861.28 10,772.9K
11:37 2,860.72 2,860.73 2,860.52 2,860.52 13,207.6K
11:38 2,860.45 2,860.45 2,859.75 2,860.23 9,764.5K
11:39 2,859.79 2,859.79 2,854.37 2,854.37 48,158.3K
11:40 2,853.78 2,856.10 2,853.78 2,856.10 20,402.3K
11:41 2,855.96 2,855.96 2,853.61 2,853.61 23,706.7K
11:42 2,853.28 2,853.28 2,851.97 2,851.97 22,255.2K
11:43 2,849.94 2,850.06 2,849.68 2,850.06 72,597.3K
11:44 2,849.47 2,850.17 2,849.47 2,849.56 14,533.8K
11:45 2,849.42 2,849.42 2,848.27 2,849.17 15,239.4K
11:46 2,849.02 2,850.42 2,849.02 2,850.42 13,417.9K
11:47 2,850.27 2,850.96 2,850.27 2,850.96 12,017.0K
11:48 2,850.97 2,850.97 2,850.64 2,850.68 8,064.0K
11:49 2,851.45 2,854.67 2,851.45 2,854.67 23,142.8K
11:50 2,856.44 2,856.44 2,852.76 2,852.76 14,469.5K
11:51 2,852.90 2,853.49 2,852.90 2,853.41 3,192.6K
11:52 2,853.10 2,853.68 2,852.09 2,852.87 9,524.8K
11:53 2,852.54 2,852.54 2,851.35 2,851.35 28,870.5K
11:54 2,850.71 2,851.52 2,850.71 2,851.52 15,294.6K
11:55 2,851.99 2,851.99 2,850.84 2,850.84 7,848.0K
11:56 2,851.33 2,851.69 2,850.66 2,850.66 22,912.8K
11:57 2,850.68 2,851.16 2,850.64 2,850.66 4,133.3K
11:58 2,850.88 2,850.92 2,850.77 2,850.77 7,601.0K
11:59 2,851.19 2,851.40 2,851.11 2,851.40 3,663.8K
12:00 2,852.34 2,852.34 2,850.57 2,850.57 4,548.6K
12:01 2,850.62 2,850.73 2,850.42 2,850.73 2,271.5K
12:02 2,850.22 2,850.22 2,849.76 2,849.80 8,398.8K
12:03 2,849.62 2,852.28 2,849.38 2,851.95 17,045.5K
12:04 2,851.92 2,851.92 2,851.33 2,851.67 3,963.2K
12:05 2,851.52 2,851.56 2,851.21 2,851.21 3,470.6K
12:06 2,851.18 2,852.86 2,851.12 2,852.86 14,734.7K
12:07 2,852.70 2,852.99 2,852.70 2,852.76 13,324.5K
12:08 2,852.73 2,853.66 2,852.70 2,853.66 11,454.9K
12:09 2,855.07 2,856.15 2,855.07 2,855.65 16,065.8K
12:10 2,857.34 2,860.47 2,857.34 2,860.47 24,437.0K
12:11 2,860.35 2,861.24 2,859.76 2,861.04 13,723.1K
12:12 2,860.97 2,860.97 2,860.61 2,860.88 10,776.9K
12:13 2,860.63 2,860.92 2,860.31 2,860.31 5,036.0K
12:14 2,859.74 2,860.20 2,859.74 2,860.00 6,690.5K
12:15 2,860.34 2,860.34 2,859.12 2,859.12 5,087.2K
12:16 2,858.72 2,858.72 2,857.82 2,858.10 5,257.7K
12:17 2,858.33 2,858.33 2,858.18 2,858.18 4,580.3K
12:18 2,857.86 2,858.01 2,857.58 2,857.58 6,849.2K
12:19 2,856.57 2,857.06 2,856.57 2,857.06 6,040.4K
12:20 2,856.88 2,857.33 2,856.88 2,857.33 9,022.5K
12:21 2,857.24 2,857.24 2,856.44 2,856.57 12,526.0K
12:22 2,857.01 2,857.01 2,856.63 2,856.63 6,394.2K
12:23 2,856.66 2,856.66 2,855.87 2,856.27 2,656.5K
12:24 2,856.35 2,856.66 2,855.30 2,855.30 4,558.5K
12:25 2,855.37 2,855.37 2,853.39 2,853.39 18,474.1K
12:26 2,853.30 2,853.30 2,852.75 2,852.75 3,221.6K
12:27 2,853.24 2,853.96 2,853.24 2,853.90 3,622.5K
12:28 2,853.48 2,854.36 2,853.48 2,854.36 7,148.4K
12:29 2,853.69 2,853.89 2,853.24 2,853.24 4,078.1K
12:30 2,852.21 2,852.76 2,852.21 2,852.72 2,924.4K
12:31 2,852.43 2,853.25 2,852.43 2,853.05 16,231.8K
12:32 2,853.50 2,853.50 2,851.82 2,851.82 3,193.3K
12:33 2,851.87 2,851.87 2,851.41 2,851.54 4,946.5K
12:34 2,851.61 2,851.61 2,850.75 2,850.75 12,648.6K
12:35 2,850.95 2,850.95 2,850.49 2,850.49 5,901.0K
12:36 2,851.03 2,851.34 2,850.85 2,850.85 2,802.3K
12:37 2,851.23 2,852.09 2,851.23 2,851.87 4,657.4K
12:38 2,851.95 2,851.95 2,851.02 2,851.69 3,522.7K
12:39 2,851.82 2,852.47 2,851.82 2,852.47 2,843.7K
12:40 2,852.09 2,852.24 2,851.61 2,852.24 3,354.3K
12:41 2,852.19 2,852.64 2,851.99 2,851.99 7,139.5K
12:42 2,851.91 2,853.30 2,851.91 2,853.30 3,777.6K
12:43 2,854.33 2,854.33 2,852.52 2,852.52 3,818.5K
12:44 2,853.04 2,855.52 2,853.04 2,855.52 28,644.1K
12:45 2,856.24 2,856.24 2,855.09 2,855.09 7,379.6K
12:46 2,855.61 2,857.64 2,855.61 2,857.64 17,116.0K
12:47 2,857.57 2,857.63 2,857.32 2,857.63 11,306.7K
12:48 2,858.27 2,859.22 2,858.27 2,858.63 31,295.0K
12:49 2,859.75 2,859.75 2,856.28 2,856.28 9,657.8K
12:50 2,855.68 2,856.36 2,855.41 2,856.36 8,029.9K
12:51 2,855.81 2,857.17 2,855.81 2,857.09 10,071.4K
12:52 2,855.80 2,857.26 2,855.80 2,856.80 7,018.9K
12:53 2,856.01 2,857.07 2,856.01 2,857.07 4,419.3K
12:54 2,857.08 2,857.50 2,857.08 2,857.12 8,312.6K
12:55 2,856.43 2,857.18 2,856.43 2,856.83 12,618.0K
12:56 2,856.91 2,857.03 2,856.32 2,856.32 6,490.5K
12:57 2,857.06 2,857.34 2,856.88 2,857.34 8,054.3K
12:58 2,857.27 2,857.27 2,856.83 2,856.94 14,726.7K
12:59 2,857.23 2,857.92 2,857.23 2,857.92 5,131.5K
13:00 2,857.13 2,857.16 2,856.85 2,856.85 15,513.6K
13:01 2,858.46 2,859.20 2,858.46 2,859.20 27,469.5K
13:02 2,860.76 2,862.59 2,860.76 2,862.59 20,372.0K
13:03 2,862.46 2,862.46 2,861.60 2,861.60 8,181.6K
13:04 2,860.50 2,860.97 2,860.50 2,860.83 8,243.7K
13:05 2,860.85 2,860.85 2,859.99 2,859.99 18,767.5K
13:06 2,859.52 2,859.82 2,859.52 2,859.82 4,284.3K
13:07 2,860.32 2,860.83 2,860.32 2,860.83 15,129.6K
13:08 2,861.04 2,861.04 2,857.94 2,858.17 10,069.3K
13:09 2,858.52 2,859.62 2,858.52 2,859.62 3,714.5K
13:10 2,859.25 2,859.25 2,858.54 2,858.60 3,176.6K
13:11 2,856.83 2,856.83 2,855.99 2,856.48 6,784.6K
13:12 2,856.96 2,857.30 2,856.85 2,857.30 5,083.2K
13:13 2,857.51 2,858.46 2,857.51 2,858.17 3,282.4K
13:14 2,857.52 2,858.65 2,856.98 2,858.10 13,539.6K
13:15 2,857.36 2,857.62 2,856.86 2,857.62 1,887.0K
13:16 2,857.58 2,857.77 2,857.40 2,857.55 2,362.2K
13:17 2,857.75 2,857.75 2,857.38 2,857.52 5,967.5K
13:18 2,855.93 2,856.57 2,855.93 2,855.95 8,930.7K
13:19 2,855.85 2,856.20 2,855.72 2,856.20 4,124.2K
13:20 2,856.66 2,856.97 2,856.65 2,856.97 5,714.3K
13:21 2,857.06 2,857.06 2,856.37 2,856.37 4,180.3K
13:22 2,855.91 2,856.41 2,855.91 2,856.41 2,195.6K
13:23 2,856.45 2,856.56 2,855.20 2,855.20 6,804.5K
13:24 2,855.20 2,855.40 2,854.85 2,854.85 3,996.6K
13:25 2,855.45 2,856.01 2,855.45 2,856.01 5,676.1K
13:26 2,856.15 2,857.18 2,856.15 2,857.13 9,112.1K
13:27 2,856.68 2,857.01 2,856.68 2,856.73 4,674.8K
13:28 2,856.58 2,856.88 2,856.38 2,856.88 7,045.2K
13:29 2,857.01 2,857.87 2,857.01 2,857.46 3,106.1K
13:30 2,857.36 2,857.81 2,857.36 2,857.81 3,662.7K
13:31 2,857.79 2,857.79 2,857.23 2,857.23 3,951.1K
13:32 2,857.27 2,857.27 2,856.90 2,856.95 6,321.1K
13:33 2,855.92 2,855.92 2,854.64 2,854.64 35,585.8K
13:34 2,853.96 2,854.55 2,853.96 2,854.18 14,902.5K
13:35 2,854.16 2,854.38 2,853.25 2,854.08 41,950.9K
13:36 2,854.20 2,854.20 2,852.94 2,852.94 15,751.9K
13:37 2,853.25 2,853.25 2,851.14 2,851.14 20,495.8K
13:38 2,850.97 2,851.21 2,850.39 2,850.61 21,785.0K
13:39 2,851.16 2,851.24 2,850.98 2,851.18 12,599.6K
13:40 2,851.79 2,852.52 2,851.00 2,852.17 41,526.6K
13:41 2,852.55 2,852.55 2,851.83 2,851.83 2,871.0K
13:42 2,852.27 2,853.22 2,852.27 2,853.05 3,290.6K
13:43 2,851.86 2,852.27 2,851.39 2,852.27 4,223.6K
13:44 2,852.29 2,853.19 2,852.29 2,853.19 3,523.0K
13:45 2,852.66 2,854.17 2,852.66 2,853.17 7,603.8K
13:46 2,853.29 2,855.15 2,853.29 2,855.15 6,161.1K
13:47 2,855.17 2,855.28 2,854.75 2,855.28 10,597.5K
13:48 2,855.97 2,856.90 2,855.97 2,856.89 14,651.2K
13:49 2,857.36 2,857.36 2,856.28 2,856.36 10,958.3K
13:50 2,857.06 2,857.06 2,855.29 2,855.29 3,149.1K
13:51 2,855.16 2,855.19 2,854.87 2,855.19 4,627.3K
13:52 2,855.28 2,856.69 2,855.20 2,856.69 13,492.3K
13:53 2,856.77 2,856.77 2,856.39 2,856.39 7,469.8K
13:54 2,856.88 2,856.99 2,856.76 2,856.97 7,038.3K
13:55 2,856.95 2,857.60 2,856.69 2,857.31 13,951.7K
13:56 2,856.91 2,856.99 2,856.91 2,856.95 5,647.0K
13:57 2,857.12 2,857.12 2,856.55 2,856.57 4,367.7K
13:58 2,856.53 2,856.90 2,855.91 2,855.91 6,088.4K
13:59 2,855.92 2,855.92 2,855.27 2,855.27 11,996.9K
14:00 2,855.20 2,856.13 2,854.26 2,856.13 18,284.0K
14:01 2,855.89 2,855.89 2,854.72 2,854.72 5,067.7K
14:02 2,854.56 2,855.89 2,854.56 2,855.89 19,432.5K
14:03 2,856.27 2,856.27 2,855.61 2,855.61 5,641.5K
14:04 2,856.18 2,858.11 2,856.06 2,858.11 39,399.7K
14:05 2,857.70 2,859.03 2,856.82 2,859.03 81,405.4K
14:06 2,859.81 2,859.81 2,859.31 2,859.49 22,914.0K
14:07 2,858.83 2,858.83 2,857.25 2,857.28 15,026.4K
14:08 2,856.71 2,856.71 2,855.98 2,855.98 25,995.4K
14:09 2,856.00 2,856.35 2,855.86 2,856.28 11,114.1K
14:10 2,855.41 2,856.30 2,855.41 2,856.30 12,611.2K
14:11 2,855.85 2,855.85 2,854.85 2,854.95 11,698.8K
14:12 2,854.85 2,854.85 2,853.30 2,853.40 19,099.2K
14:13 2,853.78 2,854.37 2,853.78 2,854.23 4,441.2K
14:14 2,854.24 2,854.24 2,852.93 2,853.16 109,608.2K
14:15 2,852.31 2,852.31 2,851.27 2,851.93 18,841.2K
14:16 2,852.01 2,852.15 2,851.75 2,851.75 13,672.7K
14:17 2,852.19 2,852.60 2,852.19 2,852.28 7,508.9K
14:18 2,851.42 2,853.76 2,851.42 2,853.76 9,472.9K
14:19 2,853.44 2,853.95 2,853.44 2,853.81 10,887.3K
14:20 2,853.60 2,854.06 2,853.60 2,853.78 7,061.1K
14:21 2,853.81 2,854.32 2,853.76 2,853.76 9,845.5K
14:22 2,853.50 2,853.76 2,853.16 2,853.16 12,169.1K
14:23 2,852.88 2,852.88 2,852.39 2,852.49 9,757.5K
14:24 2,852.02 2,852.67 2,851.97 2,852.67 10,162.0K
14:25 2,853.07 2,853.16 2,852.95 2,853.09 7,614.4K
14:26 2,852.99 2,852.99 2,852.28 2,852.28 5,970.5K
14:27 2,852.75 2,853.07 2,852.75 2,853.06 8,511.8K
14:28 2,852.35 2,853.16 2,852.35 2,853.12 5,061.8K
14:29 2,852.56 2,853.58 2,852.56 2,853.19 6,562.9K
14:30 2,853.53 2,855.76 2,853.53 2,855.76 16,867.5K
14:31 2,855.37 2,855.37 2,854.85 2,854.96 4,388.9K
14:32 2,854.47 2,856.37 2,854.36 2,855.54 17,350.2K
14:33 2,855.39 2,855.39 2,854.76 2,854.76 5,187.7K
14:34 2,854.73 2,855.01 2,854.73 2,855.01 7,958.5K
14:35 2,853.04 2,853.04 2,851.61 2,852.10 48,936.0K
14:36 2,851.77 2,852.73 2,851.77 2,852.54 31,753.5K
14:37 2,852.15 2,852.63 2,852.15 2,852.53 7,197.0K
14:38 2,851.79 2,852.98 2,851.79 2,852.98 3,613.6K
14:39 2,852.63 2,852.77 2,852.42 2,852.58 19,542.9K
14:40 2,852.63 2,853.03 2,852.63 2,853.03 4,810.3K
14:41 2,853.02 2,853.42 2,853.02 2,853.27 4,044.5K
14:42 2,853.28 2,853.33 2,853.06 2,853.06 4,995.7K
14:43 2,853.28 2,853.32 2,853.15 2,853.28 3,432.6K
14:44 2,853.15 2,853.64 2,853.15 2,853.16 4,594.5K
14:45 2,853.35 2,853.35 2,852.52 2,852.82 6,894.2K
14:46 2,852.70 2,852.97 2,852.22 2,852.22 19,475.5K
14:47 2,852.36 2,852.36 2,852.18 2,852.28 2,889.3K
14:48 2,852.22 2,852.22 2,851.98 2,851.98 2,445.0K
14:49 2,852.05 2,852.05 2,851.97 2,852.02 3,425.7K
14:50 2,852.12 2,852.15 2,851.64 2,852.15 4,465.8K
14:51 2,852.17 2,852.17 2,851.68 2,852.06 7,347.5K
14:52 2,852.64 2,854.69 2,852.64 2,854.57 25,463.4K
14:53 2,854.21 2,854.57 2,854.21 2,854.42 17,685.8K
14:54 2,855.93 2,857.31 2,855.93 2,857.31 27,436.1K
14:55 2,857.41 2,858.10 2,857.04 2,858.10 9,697.9K
14:56 2,857.77 2,857.77 2,856.74 2,856.74 7,209.4K
14:57 2,857.01 2,857.18 2,856.70 2,856.70 8,341.1K
14:58 2,857.06 2,857.06 2,856.51 2,856.62 2,352.1K
14:59 2,856.80 2,856.98 2,856.62 2,856.98 4,512.5K
15:00 2,855.97 2,855.97 2,854.33 2,854.33 29,071.2K
15:01 2,854.06 2,854.70 2,854.06 2,854.17 24,348.3K
15:02 2,854.03 2,854.03 2,853.32 2,853.52 21,233.7K
15:03 2,852.29 2,852.29 2,851.29 2,851.29 53,525.9K
15:04 2,850.72 2,851.88 2,850.72 2,851.41 47,544.8K
15:05 2,852.27 2,852.27 2,849.73 2,849.73 47,429.7K
15:06 2,849.78 2,849.89 2,849.42 2,849.51 17,072.3K
15:07 2,849.45 2,849.88 2,849.32 2,849.88 7,745.1K
15:08 2,849.31 2,849.63 2,848.95 2,848.95 16,493.0K
15:09 2,849.30 2,849.42 2,849.30 2,849.42 7,685.1K
15:10 2,849.43 2,849.77 2,849.43 2,849.43 24,500.6K
15:11 2,849.36 2,849.45 2,849.27 2,849.27 10,887.4K
15:12 2,849.55 2,849.55 2,849.42 2,849.42 4,104.9K
15:13 2,849.36 2,849.36 2,848.52 2,848.52 10,458.8K
15:14 2,849.27 2,849.27 2,848.78 2,848.78 11,547.3K
15:15 2,849.20 2,850.09 2,849.15 2,850.09 16,209.3K
15:16 2,849.70 2,849.70 2,849.32 2,849.32 7,675.7K
15:17 2,848.76 2,848.95 2,848.73 2,848.95 22,204.6K
15:18 2,848.60 2,848.87 2,848.45 2,848.45 29,757.3K
15:19 2,848.48 2,849.94 2,848.48 2,849.94 8,307.2K
15:20 2,849.29 2,852.77 2,849.29 2,852.77 30,967.6K
15:21 2,852.66 2,853.27 2,852.66 2,853.24 19,741.2K
15:22 2,853.50 2,854.17 2,853.02 2,854.17 59,319.4K
15:23 2,853.87 2,854.84 2,853.87 2,854.68 13,398.8K
15:24 2,855.14 2,855.71 2,855.14 2,855.71 14,972.4K
15:25 2,856.06 2,856.24 2,855.76 2,856.24 17,084.4K
15:26 2,855.66 2,855.86 2,855.54 2,855.83 11,064.6K
15:27 2,856.29 2,857.02 2,856.29 2,857.02 10,478.6K
15:28 2,856.48 2,856.86 2,854.46 2,854.46 14,157.2K
15:29 2,853.90 2,854.85 2,853.90 2,854.85 7,992.1K
15:30 2,854.73 2,855.65 2,854.73 2,854.75 6,962.7K
15:31 2,854.95 2,855.12 2,854.63 2,855.11 7,335.5K
15:32 2,854.66 2,854.66 2,854.07 2,854.07 4,611.9K
15:33 2,854.17 2,854.74 2,854.17 2,854.74 4,255.8K
15:34 2,854.42 2,855.94 2,854.42 2,855.94 10,291.9K
15:35 2,855.98 2,856.50 2,855.98 2,856.41 5,177.1K
15:36 2,855.44 2,855.78 2,855.37 2,855.71 5,344.2K
15:37 2,855.72 2,855.72 2,854.47 2,854.68 6,543.7K
15:38 2,854.87 2,855.40 2,854.87 2,854.98 12,260.2K
15:39 2,854.29 2,854.29 2,853.75 2,853.75 18,718.5K
15:40 2,852.62 2,853.78 2,852.62 2,852.88 7,036.2K
15:41 2,852.27 2,852.51 2,852.25 2,852.31 9,724.2K
15:42 2,852.24 2,852.68 2,851.78 2,851.78 21,773.2K
15:43 2,851.21 2,851.80 2,851.21 2,851.72 12,154.2K
15:44 2,851.93 2,852.74 2,851.93 2,852.55 9,259.4K
15:45 2,852.98 2,852.98 2,852.64 2,852.90 5,557.6K
15:46 2,852.82 2,852.82 2,851.98 2,851.98 11,314.5K
15:47 2,852.19 2,852.34 2,851.61 2,852.34 44,175.3K
15:48 2,851.93 2,852.30 2,851.28 2,851.28 14,323.7K
15:49 2,850.19 2,851.79 2,850.19 2,851.74 12,584.9K
15:50 2,851.95 2,851.95 2,850.68 2,850.68 11,351.1K
15:51 2,850.71 2,851.48 2,850.71 2,851.11 11,786.1K
15:52 2,850.75 2,851.23 2,850.65 2,851.11 10,322.7K
15:53 2,851.36 2,851.36 2,850.33 2,850.79 7,457.8K
15:54 2,850.42 2,850.42 2,849.98 2,849.98 7,057.6K
15:55 2,850.19 2,850.45 2,849.35 2,849.35 7,231.0K
15:56 2,849.40 2,849.58 2,849.40 2,849.57 7,331.1K
15:57 2,849.05 2,850.06 2,848.68 2,850.06 8,315.8K
15:58 2,850.21 2,850.77 2,850.21 2,850.77 7,721.4K
15:59 2,849.79 2,851.52 2,849.79 2,851.52 8,576.6K
16:00 2,851.11 2,851.11 2,850.87 2,851.06 7,235.8K
16:01 2,850.75 2,850.75 2,850.36 2,850.55 5,660.9K
16:02 2,850.67 2,851.90 2,850.67 2,851.90 9,646.1K
16:03 2,851.11 2,851.41 2,849.86 2,849.86 17,116.7K
16:04 2,849.73 2,850.02 2,849.04 2,849.04 3,601.2K
16:05 2,847.77 2,848.40 2,847.33 2,847.33 16,789.1K
16:06 2,846.74 2,847.39 2,846.74 2,847.16 10,292.4K
16:07 2,847.77 2,847.83 2,847.37 2,847.38 9,595.4K
16:08 2,847.39 2,848.45 2,847.39 2,848.39 11,228.4K
16:09 2,847.93 2,849.15 2,847.93 2,848.88 9,354.3K
16:10 2,848.68 2,849.17 2,848.68 2,849.17 3,996.6K
16:11 2,848.79 2,849.27 2,848.01 2,848.01 11,600.5K
16:12 2,848.17 2,849.13 2,848.06 2,849.13 8,198.5K
16:13 2,849.63 2,849.82 2,848.80 2,848.80 19,528.5K
16:14 2,848.85 2,848.87 2,847.75 2,847.75 10,767.5K
16:15 2,847.22 2,847.91 2,847.22 2,847.48 37,481.7K
16:16 2,848.01 2,848.01 2,847.10 2,847.37 28,306.2K
16:17 2,846.22 2,846.43 2,846.22 2,846.37 18,596.5K
16:18 2,846.13 2,847.81 2,846.13 2,847.39 8,462.7K
16:19 2,846.47 2,846.47 2,843.90 2,843.90 91,278.8K
16:20 2,844.46 2,844.46 2,842.93 2,842.93 32,581.9K
16:21 2,843.22 2,843.97 2,843.22 2,843.97 41,636.6K
16:22 2,843.30 2,843.54 2,842.98 2,842.98 22,770.1K
16:23 2,842.67 2,842.85 2,842.38 2,842.38 19,740.7K
16:24 2,842.30 2,843.14 2,842.30 2,843.14 22,530.6K
16:25 2,843.39 2,844.71 2,843.39 2,844.71 25,506.4K
16:26 2,844.60 2,846.48 2,844.60 2,846.48 36,349.5K
16:27 2,847.02 2,847.38 2,846.96 2,847.23 16,601.1K
16:28 2,848.77 2,850.22 2,848.77 2,849.45 51,476.3K
16:29 2,849.09 2,849.09 2,848.35 2,848.64 11,983.4K
16:30 2,848.47 2,848.47 2,847.75 2,847.75 6,024.7K
16:31 2,847.19 2,848.53 2,847.19 2,848.53 8,535.8K
16:32 2,849.84 2,851.72 2,849.84 2,851.72 31,285.1K
16:33 2,851.26 2,852.12 2,851.26 2,851.37 14,757.1K
16:34 2,850.97 2,850.97 2,850.36 2,850.70 12,235.3K
16:35 2,850.24 2,850.24 2,848.96 2,849.05 9,254.7K
16:36 2,848.82 2,849.36 2,848.24 2,848.88 6,711.9K
16:37 2,848.92 2,848.92 2,848.40 2,848.71 5,053.3K
16:38 2,848.52 2,849.32 2,848.47 2,849.32 6,170.6K
16:39 2,848.95 2,849.36 2,848.95 2,849.33 3,145.7K
16:40 2,848.54 2,848.79 2,848.02 2,848.79 4,151.9K
16:41 2,848.34 2,848.34 2,847.49 2,847.49 11,393.1K
16:42 2,847.89 2,848.27 2,847.89 2,848.25 6,325.5K
16:43 2,848.23 2,848.23 2,846.47 2,846.47 8,584.4K
16:44 2,845.50 2,845.74 2,845.50 2,845.74 7,090.0K
16:45 2,845.75 2,846.37 2,845.46 2,846.37 4,348.2K
16:46 2,846.01 2,847.67 2,846.01 2,847.67 18,223.2K
16:47 2,847.36 2,848.50 2,847.34 2,848.50 3,129.7K
16:48 2,847.84 2,847.84 2,847.12 2,847.24 5,138.2K
16:49 2,847.05 2,847.05 2,845.23 2,845.23 15,999.8K
16:50 2,845.40 2,845.57 2,844.53 2,844.53 4,464.5K
16:51 2,844.64 2,845.08 2,844.64 2,845.06 8,422.0K
16:52 2,844.56 2,844.90 2,844.53 2,844.70 18,676.8K
16:53 2,844.64 2,845.07 2,844.64 2,845.00 6,170.7K
16:54 2,844.41 2,844.95 2,844.41 2,844.49 4,980.1K
16:55 2,844.01 2,844.35 2,843.82 2,844.03 14,698.5K
16:56 2,843.74 2,844.77 2,843.74 2,844.45 5,558.6K
16:57 2,844.48 2,845.07 2,844.48 2,844.89 5,570.0K
16:58 2,845.02 2,845.16 2,844.41 2,844.41 3,520.5K
16:59 2,844.03 2,844.43 2,844.03 2,844.39 6,872.1K
17:00 2,843.48 2,843.48 2,843.17 2,843.30 17,074.6K
17:01 2,843.64 2,844.48 2,843.64 2,844.48 10,891.8K
17:02 2,843.53 2,844.07 2,843.53 2,843.59 9,459.0K
17:03 2,843.12 2,843.45 2,843.12 2,843.30 4,435.5K
17:04 2,842.94 2,845.48 2,842.94 2,845.48 25,039.1K
17:05 2,845.62 2,845.62 2,845.22 2,845.30 20,655.2K
17:06 2,845.04 2,845.37 2,845.04 2,845.37 10,229.4K
17:07 2,846.76 2,846.76 2,845.96 2,845.96 13,965.2K
17:08 2,845.84 2,846.17 2,845.84 2,845.87 10,898.0K
17:09 2,845.98 2,846.06 2,845.75 2,846.06 16,531.3K
17:10 2,845.84 2,845.84 2,844.78 2,844.78 18,396.4K
17:11 2,844.88 2,844.88 2,843.78 2,843.78 5,863.2K
17:12 2,843.39 2,844.06 2,843.39 2,843.71 6,160.9K
17:13 2,843.20 2,843.97 2,842.96 2,843.97 13,802.9K
17:14 2,844.82 2,844.82 2,843.83 2,843.83 9,804.1K
17:15 2,844.05 2,844.05 2,843.52 2,843.52 7,452.5K
17:16 2,843.85 2,843.85 2,843.38 2,843.52 17,786.9K
17:17 2,843.16 2,843.61 2,843.16 2,843.61 13,100.9K
17:18 2,843.29 2,843.44 2,842.50 2,842.50 6,986.0K
17:19 2,841.99 2,842.71 2,841.99 2,842.71 3,625.7K
17:20 2,842.27 2,843.62 2,842.27 2,843.31 10,551.4K
17:21 2,843.56 2,843.56 2,843.36 2,843.42 3,583.1K
17:22 2,842.78 2,843.18 2,842.78 2,843.18 11,470.4K
17:23 2,842.81 2,843.68 2,842.81 2,843.68 16,170.6K
17:24 2,843.39 2,844.81 2,843.39 2,844.81 14,749.3K
17:25 2,844.83 2,844.90 2,844.46 2,844.90 5,523.6K
17:26 2,844.51 2,845.32 2,844.51 2,844.99 4,736.5K
17:27 2,844.84 2,846.74 2,844.84 2,846.74 14,241.8K
17:28 2,846.81 2,846.81 2,846.33 2,846.77 3,807.9K
17:29 2,846.29 2,847.25 2,846.29 2,847.25 10,018.9K
17:30 2,846.69 2,847.19 2,846.69 2,846.90 7,714.6K
17:31 2,847.52 2,848.87 2,847.52 2,848.87 9,253.2K
17:32 2,848.91 2,848.91 2,848.04 2,848.44 5,513.4K
17:33 2,848.69 2,849.44 2,848.69 2,848.78 4,507.5K
17:34 2,848.67 2,848.91 2,848.67 2,848.67 6,263.5K
17:35 2,848.70 2,849.59 2,848.29 2,849.59 20,085.4K
17:36 2,849.98 2,850.66 2,849.85 2,850.66 18,408.2K
17:37 2,850.09 2,851.38 2,850.09 2,851.38 21,126.0K
17:38 2,851.93 2,852.94 2,851.93 2,852.34 13,426.0K
17:39 2,852.49 2,852.66 2,850.97 2,850.97 10,047.0K
17:40 2,850.55 2,852.67 2,850.55 2,852.67 12,294.4K
17:41 2,852.53 2,853.19 2,852.53 2,852.76 9,417.8K
17:42 2,852.11 2,852.20 2,851.81 2,851.81 13,043.1K
17:43 2,851.88 2,851.88 2,849.65 2,849.65 5,898.3K
17:44 2,850.25 2,851.14 2,850.25 2,850.62 5,168.8K
17:45 2,850.01 2,851.37 2,850.01 2,851.23 21,157.9K
17:46 2,850.69 2,852.42 2,850.69 2,852.08 13,297.5K
17:47 2,852.21 2,852.68 2,851.94 2,852.68 14,174.9K
17:48 2,852.15 2,852.15 2,851.17 2,851.17 6,417.6K
17:49 2,850.86 2,852.34 2,850.86 2,852.09 8,157.0K
17:50 2,851.56 2,851.88 2,851.56 2,851.88 11,421.0K
17:51 2,852.00 2,852.53 2,851.99 2,852.53 6,111.7K
17:52 2,852.42 2,858.83 2,852.42 2,858.83 31,961.9K
17:53 2,859.05 2,859.05 2,857.06 2,857.06 17,087.5K
17:54 2,856.90 2,857.87 2,856.90 2,857.78 18,098.5K
17:55 2,857.52 2,857.52 2,855.47 2,855.47 16,279.1K
17:56 2,855.34 2,856.12 2,855.13 2,855.13 10,752.4K
17:57 2,855.03 2,855.03 2,854.29 2,854.30 19,638.8K
17:58 2,853.89 2,853.89 2,852.95 2,852.95 12,361.0K
17:59 2,853.15 2,853.98 2,853.15 2,853.61 12,642.9K
18:00 2,854.54 2,855.50 2,854.54 2,855.50 46,288.7K
18:01 2,855.17 2,856.59 2,855.17 2,856.59 22,574.2K
18:02 2,856.38 2,856.50 2,856.32 2,856.39 23,192.6K
18:03 2,858.29 2,858.29 2,857.91 2,857.91 20,273.5K
18:04 2,857.01 2,857.50 2,856.51 2,857.50 12,274.3K
18:05 2,857.86 2,857.87 2,857.34 2,857.82 13,772.1K
18:06 2,857.66 2,857.76 2,856.98 2,856.98 19,786.0K
18:07 2,856.15 2,856.15 2,854.29 2,855.60 16,562.9K
18:08 2,855.71 2,856.62 2,855.22 2,855.22 18,754.2K
18:09 2,855.52 2,855.52 2,854.23 2,854.23 10,720.4K
18:10 2,854.67 2,855.22 2,854.67 2,855.22 6,973.7K
18:11 2,855.14 2,855.75 2,854.52 2,854.52 8,231.8K
18:12 2,854.10 2,854.33 2,853.86 2,853.86 19,242.4K
18:13 2,853.93 2,854.05 2,853.61 2,853.62 12,430.2K
18:14 2,853.54 2,853.95 2,853.01 2,853.27 12,752.6K
18:15 2,853.12 2,854.16 2,852.95 2,854.16 14,349.4K
18:16 2,854.18 2,855.03 2,854.18 2,855.03 14,264.9K
18:17 2,854.72 2,856.48 2,854.65 2,856.48 12,022.3K
18:18 2,855.99 2,856.06 2,855.57 2,855.57 17,134.3K
18:19 2,852.58 2,853.19 2,850.46 2,850.46 50,486.7K
18:20 2,850.91 2,851.82 2,850.91 2,851.82 31,878.6K
18:21 2,851.43 2,852.49 2,851.43 2,851.55 12,990.4K
18:22 2,851.88 2,852.23 2,851.49 2,852.23 5,414.0K
18:23 2,851.20 2,851.63 2,851.12 2,851.63 29,500.8K
18:24 2,851.65 2,851.65 2,850.77 2,851.49 10,255.2K
18:25 2,850.92 2,850.92 2,850.60 2,850.78 5,800.6K
18:26 2,850.77 2,850.96 2,850.38 2,850.38 11,673.3K
18:27 2,850.32 2,850.68 2,850.14 2,850.50 6,279.8K
18:28 2,850.54 2,850.84 2,850.47 2,850.47 5,828.4K
18:29 2,850.63 2,851.36 2,850.63 2,851.36 6,315.1K
18:30 2,851.22 2,851.60 2,851.22 2,851.42 7,960.4K
18:31 2,850.90 2,851.55 2,850.90 2,851.55 7,574.6K
18:32 2,851.55 2,851.55 2,850.86 2,851.47 2,884.5K
18:33 2,851.22 2,851.48 2,850.48 2,850.48 16,607.3K
18:34 2,851.10 2,851.24 2,851.10 2,851.24 12,924.8K
18:35 2,851.33 2,851.33 2,850.30 2,850.30 10,783.4K
18:36 2,851.09 2,851.57 2,851.01 2,851.28 6,841.1K
18:37 2,851.14 2,851.40 2,851.08 2,851.08 4,277.0K
18:38 2,851.54 2,851.54 2,850.96 2,850.96 5,231.6K
18:39 2,851.32 2,851.32 2,850.50 2,850.50 28,203.4K
18:40 2,850.01 2,850.01 2,850.01 2,850.01 667.2K
18:51 2,852.49 2,852.49 2,852.49 2,852.49 34,394.8K
23:49 2,852.49 2,852.49 2,852.49 2,852.49 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible