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 2,832.20 2,832.20 2,829.59 2,829.59 80,846.0K
10:01 2,831.64 2,832.95 2,830.84 2,830.94 56,200.8K
10:02 2,831.12 2,833.10 2,830.71 2,833.10 27,080.6K
10:03 2,833.24 2,833.24 2,831.80 2,832.51 28,243.9K
10:04 2,831.22 2,835.21 2,831.19 2,835.21 47,318.3K
10:05 2,836.89 2,837.45 2,835.90 2,835.90 42,695.6K
10:06 2,837.08 2,837.08 2,835.31 2,835.31 40,538.0K
10:07 2,834.62 2,837.00 2,834.62 2,837.00 19,522.9K
10:08 2,838.65 2,843.36 2,838.65 2,841.28 84,644.1K
10:09 2,841.29 2,841.95 2,841.29 2,841.81 47,852.9K
10:10 2,841.34 2,841.34 2,840.51 2,840.51 26,987.8K
10:11 2,840.42 2,842.84 2,840.42 2,842.84 48,074.4K
10:12 2,841.78 2,842.71 2,841.78 2,842.71 25,356.8K
10:13 2,842.24 2,842.58 2,839.38 2,840.61 22,891.4K
10:14 2,839.38 2,839.50 2,838.21 2,838.21 34,034.9K
10:15 2,838.01 2,838.24 2,837.55 2,838.24 21,769.2K
10:16 2,836.68 2,837.29 2,836.68 2,836.98 18,115.1K
10:17 2,835.77 2,836.40 2,835.77 2,836.40 13,165.2K
10:18 2,836.42 2,838.30 2,836.42 2,838.30 13,777.4K
10:19 2,839.32 2,839.38 2,838.77 2,839.38 10,884.1K
10:20 2,839.10 2,840.40 2,838.83 2,840.40 12,686.8K
10:21 2,840.44 2,844.51 2,840.21 2,844.51 63,383.9K
10:22 2,844.43 2,844.43 2,843.06 2,844.16 28,032.3K
10:23 2,844.34 2,844.34 2,843.80 2,843.90 12,415.4K
10:24 2,843.52 2,843.52 2,840.99 2,840.99 15,449.7K
10:25 2,842.13 2,842.13 2,841.58 2,841.86 10,701.6K
10:26 2,841.32 2,841.56 2,841.04 2,841.04 13,430.4K
10:27 2,841.36 2,842.64 2,841.36 2,842.64 10,833.3K
10:28 2,842.24 2,842.24 2,841.46 2,841.46 10,454.2K
10:29 2,841.70 2,841.85 2,841.10 2,841.36 11,447.5K
10:30 2,841.39 2,841.41 2,840.43 2,840.43 8,449.5K
10:31 2,838.64 2,839.02 2,836.83 2,836.83 23,173.1K
10:32 2,835.72 2,835.90 2,835.64 2,835.90 23,775.9K
10:33 2,835.22 2,835.79 2,835.22 2,835.56 10,526.0K
10:34 2,834.60 2,834.60 2,833.04 2,833.84 8,955.7K
10:35 2,833.51 2,833.51 2,832.40 2,832.40 13,240.2K
10:36 2,832.54 2,832.54 2,831.98 2,831.98 12,438.3K
10:37 2,830.10 2,830.86 2,829.64 2,830.86 60,615.3K
10:38 2,831.17 2,831.17 2,829.70 2,830.35 22,913.3K
10:39 2,830.07 2,831.14 2,830.07 2,831.14 16,288.5K
10:40 2,830.11 2,830.11 2,828.09 2,828.09 46,779.5K
10:41 2,828.60 2,830.06 2,828.60 2,829.95 32,643.2K
10:42 2,829.55 2,830.49 2,829.55 2,830.49 22,839.9K
10:43 2,832.75 2,832.94 2,831.96 2,832.94 17,583.6K
10:44 2,832.64 2,835.73 2,832.64 2,835.73 20,334.9K
10:45 2,835.94 2,835.94 2,834.05 2,834.05 7,108.4K
10:46 2,834.10 2,834.37 2,833.69 2,834.05 13,586.9K
10:47 2,833.11 2,833.11 2,830.60 2,830.82 42,547.4K
10:48 2,831.38 2,832.00 2,830.97 2,830.97 17,380.9K
10:49 2,830.89 2,832.08 2,830.89 2,831.65 13,606.3K
10:50 2,831.85 2,832.43 2,831.73 2,831.86 12,763.7K
10:51 2,832.42 2,833.88 2,832.42 2,833.03 26,996.3K
10:52 2,833.03 2,833.03 2,832.71 2,832.71 7,100.4K
10:53 2,832.39 2,832.57 2,831.58 2,831.58 14,494.4K
10:54 2,831.85 2,833.18 2,831.85 2,832.60 7,291.8K
10:55 2,833.21 2,833.21 2,832.75 2,833.13 15,368.3K
10:56 2,833.04 2,833.16 2,833.04 2,833.16 2,988.8K
10:57 2,832.97 2,834.59 2,832.97 2,834.59 15,091.0K
10:58 2,835.01 2,835.39 2,834.72 2,835.22 12,223.3K
10:59 2,835.30 2,835.60 2,835.14 2,835.60 10,795.1K
11:00 2,835.86 2,836.19 2,835.82 2,836.19 12,499.1K
11:01 2,835.80 2,836.52 2,835.80 2,836.14 7,984.5K
11:02 2,836.58 2,839.19 2,836.58 2,838.67 16,689.4K
11:03 2,838.70 2,838.70 2,837.80 2,837.80 5,573.4K
11:04 2,837.22 2,837.82 2,837.22 2,837.82 3,811.0K
11:05 2,838.45 2,838.45 2,837.78 2,838.13 12,349.2K
11:06 2,838.02 2,839.38 2,838.02 2,838.48 22,123.0K
11:07 2,838.86 2,839.44 2,838.76 2,838.76 13,865.0K
11:08 2,839.18 2,839.83 2,839.18 2,839.53 19,999.6K
11:09 2,839.88 2,842.71 2,839.23 2,842.71 29,597.7K
11:10 2,842.75 2,843.80 2,842.59 2,843.80 24,255.8K
11:11 2,843.62 2,845.04 2,843.34 2,845.04 40,166.5K
11:12 2,844.82 2,845.77 2,844.54 2,844.54 13,267.9K
11:13 2,844.70 2,845.04 2,843.80 2,843.80 10,221.3K
11:14 2,843.79 2,843.79 2,841.80 2,842.19 11,732.3K
11:15 2,841.89 2,842.51 2,841.89 2,842.18 9,188.6K
11:16 2,842.28 2,843.11 2,842.28 2,842.87 11,494.9K
11:17 2,842.17 2,842.17 2,840.28 2,840.28 13,379.3K
11:18 2,840.52 2,840.81 2,840.13 2,840.13 9,091.8K
11:19 2,839.81 2,840.50 2,839.81 2,840.33 5,941.0K
11:20 2,840.50 2,841.19 2,840.50 2,841.19 8,689.7K
11:21 2,840.70 2,841.17 2,840.70 2,841.17 13,722.1K
11:22 2,841.25 2,841.65 2,840.53 2,840.53 7,454.6K
11:23 2,840.29 2,841.78 2,840.29 2,841.78 6,750.6K
11:24 2,841.98 2,841.98 2,841.13 2,841.13 5,439.1K
11:25 2,840.90 2,840.90 2,840.18 2,840.28 11,897.9K
11:26 2,840.06 2,840.19 2,839.98 2,839.98 15,212.4K
11:27 2,841.45 2,842.43 2,841.45 2,842.43 44,446.7K
11:28 2,842.72 2,842.72 2,841.88 2,841.88 40,057.5K
11:29 2,842.44 2,842.44 2,842.28 2,842.29 9,224.2K
11:30 2,842.32 2,842.69 2,841.65 2,842.69 5,308.4K
11:31 2,842.90 2,842.90 2,842.13 2,842.58 11,338.2K
11:32 2,841.94 2,842.71 2,841.94 2,842.03 6,625.8K
11:33 2,841.36 2,841.36 2,839.76 2,839.76 87,455.8K
11:34 2,838.63 2,839.44 2,838.60 2,839.08 39,880.7K
11:35 2,840.43 2,840.99 2,840.25 2,840.62 7,445.3K
11:36 2,840.68 2,840.68 2,839.67 2,839.74 5,063.0K
11:37 2,840.09 2,840.15 2,839.02 2,839.02 8,432.3K
11:38 2,838.69 2,839.77 2,838.69 2,839.72 5,847.8K
11:39 2,839.53 2,839.53 2,838.47 2,838.47 7,395.3K
11:40 2,839.22 2,839.22 2,838.53 2,839.21 14,867.1K
11:41 2,838.78 2,839.50 2,838.78 2,839.50 16,419.6K
11:42 2,839.72 2,839.98 2,839.51 2,839.77 4,262.8K
11:43 2,840.23 2,840.98 2,839.89 2,840.98 5,516.7K
11:44 2,840.60 2,841.02 2,840.60 2,840.89 8,034.5K
11:45 2,841.26 2,841.59 2,840.94 2,840.94 11,201.7K
11:46 2,842.21 2,842.47 2,841.76 2,841.76 20,439.6K
11:47 2,841.43 2,842.54 2,841.43 2,842.54 11,653.7K
11:48 2,842.57 2,844.40 2,842.57 2,843.97 4,998.6K
11:49 2,844.65 2,844.67 2,844.18 2,844.65 20,331.8K
11:50 2,844.86 2,845.88 2,844.86 2,845.52 17,956.2K
11:51 2,846.12 2,846.69 2,845.62 2,846.65 10,138.0K
11:52 2,846.18 2,846.37 2,845.05 2,845.05 14,214.9K
11:53 2,847.07 2,847.18 2,846.37 2,846.37 55,355.4K
11:54 2,846.25 2,846.83 2,846.25 2,846.83 3,479.1K
11:55 2,847.08 2,847.83 2,846.62 2,846.62 12,534.6K
11:56 2,846.92 2,850.15 2,846.92 2,850.15 20,150.9K
11:57 2,850.71 2,850.98 2,850.23 2,850.23 30,529.9K
11:58 2,850.04 2,851.17 2,850.04 2,851.17 22,770.6K
11:59 2,851.44 2,851.97 2,851.44 2,851.97 16,955.1K
12:00 2,852.17 2,852.17 2,850.74 2,850.74 13,159.4K
12:01 2,850.80 2,852.26 2,850.80 2,852.26 16,119.7K
12:02 2,852.77 2,852.77 2,852.41 2,852.41 14,737.2K
12:03 2,852.59 2,853.21 2,852.42 2,852.50 15,140.7K
12:04 2,852.48 2,853.96 2,852.48 2,853.31 31,957.4K
12:05 2,853.27 2,853.27 2,852.45 2,852.45 22,355.0K
12:06 2,852.59 2,852.59 2,851.74 2,851.74 14,461.2K
12:07 2,849.93 2,850.51 2,849.93 2,850.26 139,289.8K
12:08 2,850.12 2,850.20 2,848.47 2,848.47 18,154.4K
12:09 2,848.52 2,851.53 2,848.52 2,851.53 62,999.7K
12:10 2,852.48 2,852.48 2,849.86 2,849.86 71,688.2K
12:11 2,849.33 2,849.62 2,849.27 2,849.27 18,663.9K
12:12 2,850.29 2,851.08 2,850.29 2,851.08 36,667.7K
12:13 2,851.44 2,851.44 2,850.96 2,850.96 12,819.0K
12:14 2,851.74 2,852.03 2,851.23 2,851.23 12,595.8K
12:15 2,852.10 2,853.53 2,852.10 2,853.53 18,427.9K
12:16 2,852.78 2,852.87 2,852.46 2,852.87 13,983.4K
12:17 2,852.64 2,854.59 2,852.64 2,854.59 16,817.7K
12:18 2,855.28 2,855.28 2,854.00 2,854.13 17,619.1K
12:19 2,854.61 2,854.71 2,853.74 2,854.71 18,486.9K
12:20 2,855.42 2,855.86 2,855.02 2,855.77 14,342.0K
12:21 2,856.24 2,859.45 2,856.24 2,859.45 55,335.1K
12:22 2,860.99 2,860.99 2,859.37 2,859.37 64,224.1K
12:23 2,858.81 2,859.17 2,858.46 2,858.78 34,195.6K
12:24 2,858.82 2,860.61 2,858.82 2,859.12 32,313.2K
12:25 2,859.74 2,859.74 2,859.36 2,859.40 19,519.8K
12:26 2,858.05 2,858.05 2,856.42 2,857.33 75,571.3K
12:27 2,858.32 2,858.57 2,857.39 2,857.39 24,403.7K
12:28 2,857.65 2,858.03 2,857.65 2,857.69 11,286.3K
12:29 2,857.58 2,858.12 2,857.58 2,858.12 14,009.3K
12:30 2,858.88 2,860.17 2,858.88 2,859.95 28,221.4K
12:31 2,859.28 2,860.47 2,859.28 2,860.47 12,209.6K
12:32 2,860.36 2,863.37 2,860.36 2,862.94 63,715.0K
12:33 2,863.33 2,863.67 2,863.17 2,863.67 26,621.3K
12:34 2,862.44 2,862.44 2,862.21 2,862.32 26,141.0K
12:35 2,861.12 2,861.50 2,861.12 2,861.12 19,980.1K
12:36 2,860.67 2,860.68 2,860.51 2,860.51 16,565.5K
12:37 2,860.72 2,860.80 2,860.41 2,860.41 16,071.2K
12:38 2,860.36 2,860.36 2,858.93 2,858.93 10,350.0K
12:39 2,858.27 2,858.32 2,857.44 2,857.44 11,994.4K
12:40 2,857.45 2,857.79 2,857.07 2,857.07 8,191.0K
12:41 2,857.42 2,857.42 2,856.62 2,856.62 6,632.5K
12:42 2,854.93 2,854.93 2,853.79 2,853.79 22,081.2K
12:43 2,853.59 2,854.24 2,852.99 2,854.24 20,742.6K
12:44 2,854.04 2,854.06 2,853.76 2,854.06 5,195.3K
12:45 2,853.95 2,854.97 2,853.95 2,854.44 8,087.1K
12:46 2,853.44 2,853.44 2,852.29 2,852.29 15,388.6K
12:47 2,852.56 2,853.84 2,852.56 2,853.84 12,786.8K
12:48 2,853.39 2,854.24 2,853.39 2,854.24 10,346.7K
12:49 2,854.32 2,856.67 2,854.32 2,856.67 8,842.6K
12:50 2,856.98 2,858.55 2,856.98 2,858.31 15,952.9K
12:51 2,858.08 2,858.54 2,858.04 2,858.54 5,896.8K
12:52 2,858.06 2,858.06 2,857.50 2,857.50 8,641.7K
12:53 2,857.57 2,857.57 2,856.87 2,857.18 20,333.0K
12:54 2,857.29 2,857.29 2,856.17 2,856.17 6,861.6K
12:55 2,855.43 2,856.47 2,855.43 2,855.46 10,076.2K
12:56 2,854.72 2,855.12 2,854.72 2,855.12 9,301.9K
12:57 2,854.62 2,854.62 2,854.43 2,854.55 5,364.3K
12:58 2,854.49 2,854.49 2,853.48 2,853.79 10,994.6K
12:59 2,853.79 2,853.79 2,851.91 2,851.91 36,153.3K
13:00 2,851.37 2,852.14 2,851.37 2,852.02 13,627.8K
13:01 2,853.35 2,853.35 2,852.88 2,852.88 7,906.6K
13:02 2,853.18 2,853.23 2,852.88 2,852.88 9,632.3K
13:03 2,853.08 2,853.08 2,852.39 2,852.39 4,525.8K
13:04 2,852.59 2,852.81 2,852.35 2,852.81 7,779.9K
13:05 2,852.15 2,852.15 2,850.77 2,850.77 5,830.6K
13:06 2,851.20 2,851.20 2,849.29 2,849.29 20,163.5K
13:07 2,849.61 2,850.95 2,848.92 2,850.95 14,295.2K
13:08 2,851.25 2,851.45 2,851.25 2,851.27 8,691.0K
13:09 2,851.40 2,851.84 2,851.40 2,851.84 5,353.9K
13:10 2,852.13 2,852.13 2,851.30 2,851.30 4,480.4K
13:11 2,851.13 2,851.62 2,851.13 2,851.62 1,915.5K
13:12 2,850.93 2,850.93 2,850.07 2,850.49 16,626.2K
13:13 2,849.67 2,850.14 2,849.67 2,850.05 10,278.3K
13:14 2,850.70 2,850.70 2,850.10 2,850.10 3,287.1K
13:15 2,849.84 2,850.18 2,849.66 2,849.66 22,154.1K
13:16 2,849.60 2,850.38 2,849.60 2,850.36 10,356.3K
13:17 2,850.31 2,850.80 2,850.31 2,850.80 6,727.3K
13:18 2,851.86 2,851.86 2,851.00 2,851.00 13,057.3K
13:19 2,850.57 2,851.54 2,850.57 2,851.54 11,171.1K
13:20 2,851.64 2,852.15 2,851.64 2,852.15 20,510.4K
13:21 2,852.11 2,852.39 2,852.11 2,852.23 5,502.8K
13:22 2,852.04 2,852.04 2,851.11 2,851.71 9,029.7K
13:23 2,852.27 2,852.27 2,852.04 2,852.25 14,222.4K
13:24 2,851.85 2,852.08 2,851.65 2,851.65 9,449.0K
13:25 2,851.26 2,852.60 2,851.26 2,852.60 8,693.1K
13:26 2,852.98 2,853.33 2,852.44 2,853.33 23,430.7K
13:27 2,853.93 2,853.93 2,853.33 2,853.49 14,983.6K
13:28 2,853.70 2,853.70 2,852.38 2,852.38 17,219.4K
13:29 2,852.47 2,853.81 2,852.47 2,853.81 21,492.4K
13:30 2,853.55 2,854.40 2,853.55 2,854.40 5,614.0K
13:31 2,854.40 2,854.40 2,853.29 2,853.71 7,971.9K
13:32 2,853.57 2,853.57 2,852.65 2,852.99 16,098.8K
13:33 2,853.15 2,854.79 2,853.15 2,854.79 15,112.3K
13:34 2,855.44 2,855.44 2,854.86 2,854.93 21,532.6K
13:35 2,855.18 2,855.35 2,854.78 2,854.78 15,908.0K
13:36 2,854.34 2,854.68 2,854.20 2,854.68 8,216.5K
13:37 2,854.62 2,854.62 2,853.30 2,853.30 12,263.0K
13:38 2,853.37 2,853.90 2,853.19 2,853.90 6,892.5K
13:39 2,853.84 2,854.13 2,853.18 2,853.77 17,158.0K
13:40 2,852.61 2,852.61 2,851.16 2,851.47 16,931.6K
13:41 2,850.85 2,851.53 2,850.85 2,851.53 13,895.5K
13:42 2,851.33 2,851.94 2,850.58 2,850.58 11,994.6K
13:43 2,851.13 2,851.13 2,850.29 2,850.32 7,938.2K
13:44 2,850.58 2,850.58 2,849.66 2,849.66 4,632.1K
13:45 2,848.69 2,848.69 2,848.09 2,848.58 5,645.5K
13:46 2,848.81 2,850.06 2,848.81 2,848.98 5,355.4K
13:47 2,849.70 2,849.70 2,848.76 2,848.76 8,953.6K
13:48 2,848.65 2,848.70 2,848.17 2,848.34 10,899.2K
13:49 2,848.37 2,848.37 2,847.27 2,847.27 8,524.2K
13:50 2,847.15 2,847.15 2,845.53 2,845.54 9,976.2K
13:51 2,846.09 2,846.15 2,845.82 2,845.82 6,932.3K
13:52 2,846.51 2,847.26 2,845.71 2,845.71 10,122.0K
13:53 2,846.32 2,847.26 2,846.32 2,847.26 6,679.2K
13:54 2,846.60 2,847.64 2,846.60 2,847.39 4,595.2K
13:55 2,847.64 2,847.94 2,847.64 2,847.69 37,329.9K
13:56 2,847.61 2,848.31 2,847.61 2,847.95 6,815.4K
13:57 2,847.76 2,847.76 2,846.91 2,846.91 15,657.1K
13:58 2,846.99 2,848.17 2,846.99 2,848.17 5,126.0K
13:59 2,847.98 2,847.98 2,845.94 2,846.00 47,375.9K
14:00 2,846.28 2,847.29 2,846.27 2,847.29 15,414.7K
14:01 2,847.29 2,847.29 2,846.33 2,846.33 28,351.9K
14:02 2,846.04 2,846.33 2,845.54 2,845.54 122,235.5K
14:03 2,846.31 2,847.29 2,845.80 2,847.29 13,561.6K
14:04 2,847.80 2,847.80 2,846.48 2,847.08 9,910.3K
14:05 2,846.19 2,846.49 2,846.07 2,846.49 3,644.7K
14:06 2,845.53 2,846.58 2,845.53 2,846.19 4,487.2K
14:07 2,846.23 2,846.50 2,846.18 2,846.50 3,707.5K
14:08 2,846.05 2,846.71 2,845.53 2,846.71 8,657.8K
14:09 2,846.94 2,846.94 2,846.36 2,846.65 3,460.3K
14:10 2,846.37 2,846.52 2,846.37 2,846.44 7,606.3K
14:11 2,846.99 2,847.12 2,846.66 2,846.66 7,439.6K
14:12 2,846.18 2,846.18 2,845.30 2,845.30 3,816.9K
14:13 2,845.96 2,846.10 2,844.49 2,844.49 12,455.8K
14:14 2,842.35 2,842.35 2,842.04 2,842.06 24,224.5K
14:15 2,842.44 2,842.74 2,841.76 2,841.83 12,859.8K
14:16 2,842.23 2,843.85 2,842.23 2,843.85 8,452.9K
14:17 2,844.13 2,844.13 2,843.40 2,843.40 6,056.4K
14:18 2,843.61 2,844.65 2,843.41 2,844.65 3,976.5K
14:19 2,845.43 2,845.53 2,845.23 2,845.30 3,776.6K
14:20 2,845.40 2,846.56 2,845.40 2,845.52 4,925.4K
14:21 2,845.41 2,845.41 2,844.19 2,844.37 7,677.2K
14:22 2,843.84 2,844.11 2,843.84 2,844.11 8,648.4K
14:23 2,843.91 2,844.05 2,841.93 2,841.93 9,350.7K
14:24 2,842.65 2,842.65 2,839.08 2,839.08 51,467.7K
14:25 2,838.94 2,838.94 2,837.41 2,838.66 43,501.9K
14:26 2,839.93 2,840.33 2,839.46 2,839.46 18,435.9K
14:27 2,839.92 2,840.29 2,839.69 2,839.69 7,314.3K
14:28 2,839.50 2,839.50 2,838.50 2,838.50 8,271.6K
14:29 2,837.82 2,838.28 2,837.08 2,837.08 16,779.7K
14:30 2,836.52 2,839.16 2,836.52 2,839.16 17,200.8K
14:31 2,839.64 2,839.89 2,839.47 2,839.89 3,677.1K
14:32 2,840.17 2,840.31 2,839.88 2,840.15 3,906.4K
14:33 2,840.27 2,840.27 2,839.87 2,839.87 2,684.2K
14:34 2,839.76 2,839.76 2,839.37 2,839.37 13,980.8K
14:35 2,839.77 2,840.39 2,839.77 2,840.39 5,105.2K
14:36 2,840.08 2,840.77 2,840.08 2,840.50 7,163.1K
14:37 2,840.21 2,840.95 2,839.95 2,839.95 1,853.2K
14:38 2,840.94 2,841.03 2,840.65 2,840.65 8,169.4K
14:39 2,840.32 2,842.15 2,840.32 2,842.15 10,044.5K
14:40 2,842.15 2,842.15 2,841.52 2,841.52 4,538.3K
14:41 2,841.23 2,841.60 2,841.20 2,841.20 6,952.0K
14:42 2,840.91 2,842.15 2,840.91 2,842.15 8,824.6K
14:43 2,842.20 2,843.00 2,842.20 2,843.00 3,176.9K
14:44 2,843.22 2,843.66 2,843.22 2,843.66 5,325.3K
14:45 2,843.87 2,844.12 2,843.42 2,843.42 6,674.6K
14:46 2,843.15 2,843.86 2,843.02 2,843.86 2,268.8K
14:47 2,843.86 2,843.86 2,843.53 2,843.82 8,249.5K
14:48 2,844.37 2,844.37 2,843.23 2,843.23 5,741.2K
14:49 2,842.91 2,843.85 2,842.91 2,843.85 4,698.1K
14:50 2,844.13 2,844.13 2,843.14 2,843.21 10,671.5K
14:51 2,843.23 2,843.23 2,841.58 2,841.58 14,190.7K
14:52 2,841.64 2,842.19 2,841.64 2,842.19 6,233.5K
14:53 2,842.68 2,842.68 2,842.04 2,842.04 1,756.9K
14:54 2,842.46 2,842.84 2,842.15 2,842.24 6,495.2K
14:55 2,842.05 2,842.27 2,841.99 2,841.99 8,003.5K
14:56 2,842.47 2,842.47 2,842.11 2,842.33 5,060.2K
14:57 2,841.89 2,842.45 2,841.89 2,842.09 2,887.4K
14:58 2,842.31 2,842.52 2,841.77 2,841.77 5,140.9K
14:59 2,841.93 2,842.40 2,841.93 2,841.98 2,847.1K
15:00 2,841.76 2,842.17 2,841.76 2,842.17 2,060.2K
15:01 2,841.66 2,842.09 2,841.66 2,841.91 6,381.1K
15:02 2,842.03 2,842.16 2,841.62 2,841.62 6,835.0K
15:03 2,841.14 2,841.14 2,839.39 2,839.39 18,256.9K
15:04 2,838.99 2,838.99 2,838.14 2,838.14 38,725.7K
15:05 2,838.09 2,838.75 2,838.09 2,838.49 18,260.1K
15:06 2,838.85 2,838.89 2,838.75 2,838.75 14,865.1K
15:07 2,838.99 2,839.18 2,838.99 2,839.12 13,992.0K
15:08 2,838.55 2,840.14 2,838.55 2,840.14 16,452.0K
15:09 2,840.00 2,840.00 2,839.08 2,839.43 15,641.0K
15:10 2,839.54 2,839.73 2,839.40 2,839.73 4,429.0K
15:11 2,839.42 2,839.42 2,838.49 2,838.49 6,167.5K
15:12 2,838.40 2,838.59 2,838.27 2,838.40 2,099.1K
15:13 2,838.43 2,838.43 2,837.59 2,837.85 30,077.7K
15:14 2,838.07 2,838.07 2,837.81 2,837.96 12,618.2K
15:15 2,838.43 2,838.49 2,838.36 2,838.45 8,957.9K
15:16 2,838.63 2,839.21 2,838.63 2,839.21 14,299.4K
15:17 2,839.26 2,839.26 2,838.15 2,838.15 16,885.3K
15:18 2,838.34 2,838.55 2,837.69 2,838.55 7,092.6K
15:19 2,838.92 2,838.96 2,838.59 2,838.96 6,062.9K
15:20 2,838.84 2,838.87 2,838.05 2,838.36 5,596.5K
15:21 2,838.18 2,838.43 2,838.18 2,838.20 4,822.0K
15:22 2,837.56 2,837.56 2,835.59 2,836.52 32,171.8K
15:23 2,836.65 2,836.65 2,835.95 2,836.34 50,619.8K
15:24 2,836.18 2,837.37 2,836.18 2,837.37 26,973.9K
15:25 2,837.42 2,837.43 2,837.12 2,837.43 10,246.2K
15:26 2,837.85 2,838.11 2,837.85 2,838.10 16,761.5K
15:27 2,838.62 2,838.74 2,838.56 2,838.74 25,998.9K
15:28 2,838.75 2,840.39 2,838.75 2,839.62 40,637.3K
15:29 2,839.68 2,839.68 2,838.39 2,839.02 26,441.4K
15:30 2,839.65 2,839.65 2,838.32 2,838.32 28,936.8K
15:31 2,838.50 2,838.50 2,838.15 2,838.20 35,010.7K
15:32 2,838.28 2,838.28 2,838.14 2,838.14 37,063.2K
15:33 2,838.86 2,839.40 2,838.67 2,838.67 90,075.0K
15:34 2,839.04 2,839.04 2,837.69 2,837.69 127,278.3K
15:35 2,837.69 2,838.35 2,837.33 2,837.33 134,022.3K
15:36 2,836.79 2,836.84 2,836.57 2,836.75 70,442.3K
15:37 2,837.42 2,837.76 2,837.34 2,837.34 33,599.4K
15:38 2,837.34 2,837.86 2,837.34 2,837.57 23,620.6K
15:39 2,837.65 2,838.35 2,837.65 2,838.35 41,829.3K
15:40 2,839.04 2,839.24 2,838.04 2,838.04 17,039.8K
15:41 2,837.98 2,838.29 2,837.98 2,838.01 8,822.8K
15:42 2,837.74 2,839.47 2,837.74 2,839.47 6,954.4K
15:43 2,839.62 2,841.05 2,839.62 2,841.05 17,063.7K
15:44 2,840.49 2,846.39 2,840.49 2,846.39 55,271.3K
15:45 2,846.72 2,848.31 2,845.83 2,848.30 81,123.4K
15:46 2,847.90 2,848.18 2,847.16 2,847.16 28,798.5K
15:47 2,847.47 2,847.99 2,847.47 2,847.94 15,447.6K
15:48 2,849.21 2,849.43 2,849.15 2,849.22 17,882.5K
15:49 2,849.45 2,849.85 2,849.03 2,849.85 27,649.7K
15:50 2,848.68 2,850.22 2,848.68 2,850.22 25,201.6K
15:51 2,850.10 2,850.44 2,849.92 2,849.92 20,916.2K
15:52 2,850.43 2,850.60 2,850.17 2,850.17 22,144.7K
15:53 2,849.99 2,850.50 2,848.09 2,848.09 27,449.3K
15:54 2,847.70 2,848.83 2,847.70 2,848.83 18,484.8K
15:55 2,849.24 2,849.53 2,849.09 2,849.53 15,610.6K
15:56 2,848.61 2,849.46 2,848.61 2,849.46 6,407.5K
15:57 2,849.71 2,850.10 2,849.09 2,849.95 12,113.7K
15:58 2,847.90 2,848.04 2,847.63 2,847.65 18,115.7K
15:59 2,847.84 2,847.85 2,847.57 2,847.85 12,711.0K
16:00 2,847.39 2,847.39 2,846.47 2,846.59 6,436.6K
16:01 2,846.49 2,847.32 2,846.49 2,847.02 21,995.3K
16:02 2,847.14 2,847.57 2,846.80 2,847.57 9,396.4K
16:03 2,847.87 2,849.11 2,847.87 2,849.11 21,305.2K
16:04 2,849.33 2,850.71 2,849.33 2,850.71 34,460.6K
16:05 2,850.57 2,850.62 2,850.16 2,850.16 19,023.8K
16:06 2,849.73 2,849.73 2,847.90 2,848.45 6,145.8K
16:07 2,849.73 2,850.18 2,849.73 2,850.18 10,100.2K
16:08 2,851.00 2,854.37 2,851.00 2,854.37 72,109.1K
16:09 2,854.84 2,856.35 2,854.84 2,856.35 60,989.7K
16:10 2,855.90 2,856.02 2,854.72 2,854.72 63,773.0K
16:11 2,855.01 2,856.29 2,855.01 2,856.09 23,359.6K
16:12 2,856.10 2,857.36 2,855.88 2,857.36 29,905.8K
16:13 2,857.75 2,857.90 2,857.28 2,857.90 22,159.6K
16:14 2,857.40 2,861.22 2,857.40 2,860.75 70,056.9K
16:15 2,861.20 2,866.58 2,861.20 2,866.58 156,130.2K
16:16 2,865.30 2,865.30 2,863.44 2,864.21 83,637.2K
16:17 2,864.04 2,864.04 2,863.33 2,863.33 18,241.7K
16:18 2,862.83 2,863.54 2,862.40 2,862.67 34,408.3K
16:19 2,862.77 2,863.31 2,862.77 2,863.05 39,813.7K
16:20 2,862.93 2,862.93 2,862.45 2,862.72 32,360.7K
16:21 2,862.80 2,863.26 2,862.80 2,862.97 17,536.1K
16:22 2,862.84 2,865.27 2,862.84 2,865.27 61,972.3K
16:23 2,868.70 2,871.03 2,868.70 2,870.79 154,959.3K
16:24 2,871.29 2,871.29 2,870.08 2,870.45 51,955.4K
16:25 2,870.36 2,870.37 2,870.34 2,870.34 52,708.9K
16:26 2,871.14 2,871.14 2,869.83 2,869.83 24,775.4K
16:27 2,870.37 2,874.71 2,870.37 2,874.71 89,237.1K
16:28 2,875.70 2,875.70 2,874.80 2,874.80 110,794.3K
16:29 2,874.97 2,874.97 2,874.39 2,874.39 59,754.5K
16:30 2,874.75 2,875.15 2,874.75 2,874.97 40,860.2K
16:31 2,874.48 2,875.51 2,874.48 2,875.51 49,823.1K
16:32 2,875.47 2,876.38 2,875.08 2,875.08 37,266.4K
16:33 2,874.89 2,874.89 2,874.04 2,874.04 54,521.3K
16:34 2,873.70 2,873.70 2,872.78 2,873.62 40,974.0K
16:35 2,873.04 2,875.29 2,873.04 2,875.29 32,852.0K
16:36 2,875.19 2,876.54 2,875.19 2,876.54 76,714.9K
16:37 2,875.64 2,876.06 2,875.64 2,876.06 37,340.0K
16:38 2,875.92 2,876.04 2,874.69 2,874.69 41,065.9K
16:39 2,874.34 2,876.53 2,874.34 2,876.53 59,631.6K
16:40 2,875.94 2,876.49 2,873.25 2,873.25 40,628.1K
16:41 2,873.00 2,873.22 2,872.77 2,872.96 43,843.4K
16:42 2,872.37 2,873.00 2,872.37 2,873.00 29,248.5K
16:43 2,872.96 2,872.96 2,871.39 2,871.42 26,853.7K
16:44 2,871.36 2,871.85 2,870.80 2,871.85 26,280.8K
16:45 2,871.76 2,871.76 2,870.54 2,870.54 14,082.9K
16:46 2,870.40 2,870.91 2,870.40 2,870.91 27,872.2K
16:47 2,870.72 2,871.40 2,870.07 2,871.40 75,835.2K
16:48 2,870.85 2,872.07 2,870.85 2,871.32 42,219.4K
16:49 2,870.44 2,870.44 2,868.05 2,868.86 36,752.9K
16:50 2,869.20 2,869.30 2,868.95 2,868.95 27,724.8K
16:51 2,869.11 2,869.79 2,868.93 2,869.79 40,938.8K
16:52 2,870.10 2,871.27 2,870.10 2,871.27 26,963.5K
16:53 2,870.56 2,872.67 2,870.56 2,872.67 30,242.4K
16:54 2,871.62 2,871.62 2,870.62 2,870.62 27,489.9K
16:55 2,870.22 2,870.22 2,869.96 2,869.96 21,735.6K
16:56 2,868.44 2,869.40 2,868.22 2,869.40 49,852.7K
16:57 2,868.86 2,868.86 2,867.65 2,867.65 17,354.4K
16:58 2,867.97 2,867.97 2,866.06 2,866.06 38,139.3K
16:59 2,864.50 2,865.69 2,864.50 2,864.62 51,969.3K
17:00 2,864.28 2,864.89 2,864.28 2,864.79 35,253.8K
17:01 2,864.77 2,865.11 2,864.05 2,864.05 23,017.4K
17:02 2,863.76 2,864.25 2,863.55 2,864.25 19,630.0K
17:03 2,864.56 2,864.56 2,862.41 2,862.41 23,917.9K
17:04 2,861.26 2,861.26 2,860.38 2,860.51 67,020.6K
17:05 2,861.74 2,862.52 2,861.48 2,862.52 53,198.7K
17:06 2,860.82 2,860.82 2,859.22 2,859.37 69,622.3K
17:07 2,859.65 2,860.59 2,859.47 2,860.59 32,420.0K
17:08 2,860.77 2,861.99 2,860.77 2,861.99 24,836.2K
17:09 2,862.77 2,862.86 2,861.87 2,861.87 38,066.0K
17:10 2,861.67 2,864.21 2,861.67 2,864.21 25,296.7K
17:11 2,863.68 2,865.48 2,863.68 2,865.48 47,041.5K
17:12 2,865.61 2,865.63 2,865.43 2,865.47 22,590.2K
17:13 2,866.32 2,866.32 2,865.52 2,865.52 27,503.8K
17:14 2,864.87 2,865.83 2,864.87 2,865.64 18,653.5K
17:15 2,865.90 2,865.90 2,863.10 2,863.10 24,742.9K
17:16 2,863.98 2,863.98 2,863.39 2,863.68 22,898.9K
17:17 2,864.21 2,864.94 2,864.20 2,864.94 9,144.3K
17:18 2,864.93 2,865.66 2,863.78 2,863.78 17,666.4K
17:19 2,864.20 2,864.39 2,863.86 2,864.39 8,329.3K
17:20 2,865.13 2,865.13 2,861.54 2,861.54 20,431.2K
17:21 2,860.98 2,861.45 2,860.84 2,860.84 15,131.5K
17:22 2,861.99 2,862.25 2,861.79 2,862.25 22,978.4K
17:23 2,862.81 2,862.81 2,862.27 2,862.66 6,946.8K
17:24 2,862.81 2,862.81 2,861.90 2,862.06 5,841.6K
17:25 2,861.97 2,862.22 2,861.85 2,861.97 17,405.5K
17:26 2,862.23 2,863.95 2,862.20 2,863.95 7,025.4K
17:27 2,863.56 2,863.56 2,862.96 2,863.08 7,249.1K
17:28 2,862.75 2,863.77 2,862.75 2,863.77 10,631.0K
17:29 2,863.94 2,863.94 2,863.49 2,863.49 9,192.3K
17:30 2,863.53 2,863.94 2,863.37 2,863.94 23,865.1K
17:31 2,864.49 2,865.41 2,864.49 2,864.95 28,152.1K
17:32 2,865.39 2,865.74 2,864.64 2,865.47 27,469.4K
17:33 2,865.63 2,866.39 2,865.63 2,866.39 5,622.0K
17:34 2,866.24 2,867.60 2,866.24 2,867.60 13,149.8K
17:35 2,867.70 2,871.30 2,867.70 2,871.30 70,168.5K
17:36 2,871.35 2,877.85 2,871.35 2,877.85 176,261.7K
17:37 2,878.79 2,882.32 2,878.79 2,882.17 126,078.6K
17:38 2,881.71 2,881.71 2,880.68 2,880.68 92,466.7K
17:39 2,882.51 2,882.51 2,880.39 2,880.51 86,166.8K
17:40 2,881.06 2,881.06 2,880.16 2,880.36 27,790.9K
17:41 2,880.25 2,880.25 2,878.96 2,878.96 41,848.7K
17:42 2,879.05 2,879.05 2,878.55 2,878.55 47,432.3K
17:43 2,878.24 2,878.85 2,878.24 2,878.85 32,835.4K
17:44 2,879.44 2,879.73 2,878.79 2,878.79 39,099.3K
17:45 2,878.89 2,878.89 2,876.92 2,877.03 25,887.2K
17:46 2,877.10 2,878.11 2,876.98 2,878.11 16,781.6K
17:47 2,877.95 2,877.95 2,876.67 2,876.70 13,210.2K
17:48 2,876.91 2,876.91 2,876.67 2,876.85 6,660.4K
17:49 2,876.92 2,877.06 2,876.40 2,876.40 26,166.4K
17:50 2,876.78 2,877.06 2,876.58 2,876.58 4,716.5K
17:51 2,876.67 2,877.92 2,876.67 2,877.92 27,939.1K
17:52 2,877.80 2,879.13 2,877.80 2,879.13 44,019.1K
17:53 2,879.35 2,879.35 2,876.39 2,876.39 31,718.2K
17:54 2,876.71 2,876.71 2,875.42 2,875.42 26,480.1K
17:55 2,874.94 2,875.28 2,874.94 2,875.14 18,954.2K
17:56 2,875.09 2,875.45 2,874.99 2,875.45 7,723.1K
17:57 2,875.20 2,875.20 2,873.74 2,874.17 19,738.0K
17:58 2,873.82 2,873.88 2,873.59 2,873.59 14,620.4K
17:59 2,873.51 2,874.40 2,873.39 2,873.39 21,268.4K
18:00 2,873.70 2,874.16 2,873.70 2,874.16 13,935.1K
18:01 2,874.37 2,874.94 2,873.93 2,874.94 11,358.1K
18:02 2,875.02 2,876.23 2,875.02 2,876.23 22,348.2K
18:03 2,876.15 2,876.68 2,876.15 2,876.22 59,684.6K
18:04 2,876.63 2,876.66 2,876.48 2,876.61 10,280.0K
18:05 2,876.78 2,876.78 2,875.21 2,875.69 16,411.0K
18:06 2,876.64 2,877.14 2,876.53 2,877.14 15,794.3K
18:07 2,877.10 2,877.67 2,877.10 2,877.67 26,116.6K
18:08 2,877.96 2,877.96 2,877.13 2,877.23 20,016.6K
18:09 2,876.10 2,876.61 2,875.21 2,875.21 19,689.3K
18:10 2,874.56 2,874.56 2,872.74 2,872.74 64,134.8K
18:11 2,873.66 2,874.13 2,873.66 2,873.72 31,723.9K
18:12 2,873.75 2,873.75 2,872.85 2,873.09 23,430.0K
18:13 2,873.05 2,873.05 2,872.50 2,872.50 57,840.9K
18:14 2,871.45 2,871.81 2,871.45 2,871.49 25,077.1K
18:15 2,871.47 2,871.47 2,871.04 2,871.09 22,853.8K
18:16 2,870.50 2,870.50 2,869.58 2,869.66 54,014.8K
18:17 2,868.66 2,870.06 2,868.66 2,869.48 59,469.0K
18:18 2,870.06 2,871.39 2,870.06 2,871.39 13,631.1K
18:19 2,871.65 2,871.99 2,871.39 2,871.89 28,036.3K
18:20 2,872.02 2,872.65 2,872.02 2,872.40 7,592.0K
18:21 2,871.40 2,871.63 2,871.14 2,871.14 16,085.4K
18:22 2,870.84 2,870.84 2,870.58 2,870.75 11,024.7K
18:23 2,870.92 2,871.61 2,870.92 2,871.61 4,313.6K
18:24 2,871.77 2,872.15 2,870.91 2,871.77 20,022.5K
18:25 2,871.90 2,872.32 2,871.72 2,872.29 8,196.9K
18:26 2,872.42 2,872.51 2,872.00 2,872.03 13,726.2K
18:27 2,872.07 2,876.06 2,871.24 2,876.06 39,124.9K
18:28 2,875.74 2,875.74 2,875.09 2,875.14 21,439.2K
18:29 2,874.72 2,874.72 2,873.82 2,874.62 17,124.1K
18:30 2,876.12 2,880.94 2,876.12 2,880.83 87,259.3K
18:31 2,879.88 2,879.88 2,879.26 2,879.26 18,424.5K
18:32 2,879.11 2,881.06 2,879.11 2,881.06 18,263.5K
18:33 2,881.46 2,881.86 2,881.46 2,881.51 37,183.9K
18:34 2,880.78 2,880.78 2,878.75 2,879.04 22,158.0K
18:35 2,879.14 2,879.14 2,875.76 2,875.76 82,550.0K
18:36 2,876.70 2,877.54 2,876.42 2,876.42 54,217.3K
18:37 2,875.92 2,877.18 2,875.92 2,877.18 41,342.5K
18:38 2,877.21 2,878.28 2,877.21 2,877.30 31,962.9K
18:39 2,876.44 2,876.44 2,874.91 2,875.05 36,583.3K
18:40 2,876.58 2,876.58 2,876.58 2,876.58 1,914.4K
18:51 2,875.55 2,875.55 2,875.55 2,875.55 26,197.8K
23:49 2,875.55 2,875.55 2,875.55 2,875.55 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible