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 2,869.36 2,869.36 2,869.36 2,869.36 388,203.4K
10:01 2,869.36 2,869.36 2,869.36 2,869.36 221,626.8K
10:02 2,869.36 2,869.36 2,805.67 2,805.67 228,044.8K
10:03 2,802.62 2,806.71 2,802.62 2,806.71 227,149.7K
10:04 2,804.62 2,808.79 2,804.62 2,808.79 178,948.4K
10:05 2,809.28 2,813.76 2,809.28 2,813.76 118,286.7K
10:06 2,814.15 2,817.98 2,814.15 2,817.98 143,504.2K
10:07 2,817.30 2,817.30 2,815.26 2,815.85 197,337.4K
10:08 2,815.02 2,816.14 2,815.02 2,816.14 96,762.5K
10:09 2,818.67 2,822.51 2,818.18 2,822.51 130,613.3K
10:10 2,823.91 2,824.40 2,823.03 2,824.32 143,155.0K
10:11 2,824.53 2,824.53 2,820.25 2,820.25 117,145.5K
10:12 2,817.89 2,817.89 2,815.13 2,815.13 96,261.6K
10:13 2,816.58 2,816.58 2,815.84 2,816.51 41,062.8K
10:14 2,816.68 2,818.98 2,816.68 2,818.54 30,696.4K
10:15 2,817.69 2,817.69 2,816.72 2,817.40 25,739.7K
10:16 2,816.75 2,816.75 2,814.27 2,814.81 47,686.6K
10:17 2,814.77 2,814.88 2,813.88 2,813.88 34,918.8K
10:18 2,814.59 2,815.72 2,814.59 2,815.72 39,760.9K
10:19 2,814.39 2,814.39 2,812.97 2,812.97 61,682.6K
10:20 2,814.39 2,820.63 2,814.39 2,820.63 41,302.9K
10:21 2,820.98 2,826.52 2,820.98 2,826.52 63,121.4K
10:22 2,827.37 2,827.37 2,826.16 2,826.16 62,611.4K
10:23 2,827.26 2,828.22 2,827.26 2,827.42 59,439.2K
10:24 2,828.03 2,828.83 2,828.03 2,828.75 19,192.6K
10:25 2,828.84 2,831.60 2,828.84 2,831.60 37,076.0K
10:26 2,832.90 2,834.07 2,832.77 2,834.04 90,540.1K
10:27 2,834.35 2,838.09 2,834.35 2,837.40 98,567.3K
10:28 2,836.61 2,836.61 2,834.30 2,834.30 69,564.6K
10:29 2,834.04 2,834.04 2,829.18 2,829.18 41,237.9K
10:30 2,829.07 2,829.07 2,826.36 2,826.45 44,621.0K
10:31 2,826.45 2,827.16 2,825.04 2,827.16 40,287.8K
10:32 2,828.18 2,830.49 2,828.18 2,828.91 34,711.9K
10:33 2,829.48 2,833.72 2,829.48 2,833.65 37,222.4K
10:34 2,831.49 2,833.13 2,831.09 2,833.13 17,110.2K
10:35 2,831.07 2,831.86 2,830.64 2,831.07 71,109.5K
10:36 2,831.28 2,832.18 2,826.98 2,826.98 47,158.1K
10:37 2,826.45 2,827.25 2,826.42 2,826.81 32,614.0K
10:38 2,827.91 2,831.07 2,827.91 2,831.07 32,271.0K
10:39 2,832.36 2,832.42 2,832.15 2,832.27 29,023.8K
10:40 2,831.09 2,831.33 2,830.58 2,831.33 20,650.5K
10:41 2,829.45 2,829.45 2,828.05 2,829.28 28,658.6K
10:42 2,828.74 2,828.74 2,825.84 2,825.84 49,865.6K
10:43 2,826.83 2,827.68 2,826.83 2,827.08 19,034.8K
10:44 2,825.82 2,825.82 2,824.36 2,824.36 33,502.3K
10:45 2,825.14 2,825.14 2,824.96 2,825.02 9,462.9K
10:46 2,825.05 2,826.21 2,824.69 2,824.69 25,563.1K
10:47 2,824.11 2,824.50 2,824.00 2,824.45 22,676.3K
10:48 2,825.24 2,826.76 2,825.24 2,826.76 29,043.0K
10:49 2,828.12 2,828.12 2,826.74 2,826.74 14,390.3K
10:50 2,825.82 2,826.17 2,825.53 2,826.17 17,148.6K
10:51 2,825.27 2,827.42 2,825.27 2,827.42 21,066.8K
10:52 2,827.41 2,828.19 2,826.41 2,828.19 36,650.9K
10:53 2,829.27 2,829.88 2,828.62 2,829.88 41,487.5K
10:54 2,829.32 2,831.35 2,829.32 2,831.35 28,350.7K
10:55 2,832.17 2,833.31 2,832.17 2,833.31 42,220.5K
10:56 2,835.88 2,836.78 2,835.88 2,836.78 26,265.2K
10:57 2,838.12 2,838.12 2,834.22 2,834.22 45,110.0K
10:58 2,833.09 2,833.09 2,831.13 2,831.28 30,075.4K
10:59 2,831.13 2,831.13 2,829.38 2,829.38 14,575.3K
11:00 2,829.48 2,829.48 2,826.45 2,827.45 37,361.3K
11:01 2,827.46 2,828.90 2,827.46 2,828.32 13,390.0K
11:02 2,828.55 2,829.24 2,828.10 2,828.10 15,973.7K
11:03 2,827.66 2,829.31 2,827.66 2,829.31 12,575.0K
11:04 2,829.73 2,830.46 2,829.64 2,830.46 20,203.1K
11:05 2,830.95 2,831.68 2,830.95 2,831.44 15,479.0K
11:06 2,832.16 2,834.23 2,832.16 2,833.95 20,947.6K
11:07 2,834.71 2,835.55 2,833.90 2,833.90 14,035.3K
11:08 2,833.49 2,833.49 2,832.75 2,832.96 26,536.0K
11:09 2,833.48 2,833.84 2,833.42 2,833.52 10,869.0K
11:10 2,834.44 2,834.44 2,833.72 2,833.72 11,114.5K
11:11 2,834.64 2,835.66 2,834.64 2,835.66 18,351.3K
11:12 2,835.47 2,835.47 2,834.70 2,835.33 10,605.3K
11:13 2,834.81 2,835.57 2,834.81 2,835.40 14,233.6K
11:14 2,835.88 2,837.83 2,835.88 2,837.34 14,477.0K
11:15 2,837.74 2,838.87 2,835.65 2,835.70 12,778.8K
11:16 2,835.36 2,837.49 2,835.36 2,837.49 12,364.6K
11:17 2,837.24 2,837.24 2,836.61 2,836.61 10,498.5K
11:18 2,836.53 2,838.57 2,836.07 2,838.57 38,983.2K
11:19 2,839.45 2,842.25 2,839.45 2,842.25 22,246.6K
11:20 2,842.34 2,843.25 2,842.32 2,843.25 45,569.3K
11:21 2,842.82 2,842.82 2,842.07 2,842.17 19,306.7K
11:22 2,841.00 2,841.95 2,840.63 2,840.63 45,007.7K
11:23 2,839.75 2,839.78 2,839.23 2,839.23 28,885.8K
11:24 2,839.30 2,841.15 2,839.30 2,841.15 17,281.2K
11:25 2,840.38 2,841.33 2,839.30 2,839.30 18,684.7K
11:26 2,837.60 2,838.34 2,836.96 2,836.96 28,868.4K
11:27 2,837.89 2,837.89 2,835.94 2,835.94 38,469.0K
11:28 2,836.33 2,837.55 2,836.33 2,837.04 26,943.0K
11:29 2,836.72 2,836.72 2,836.16 2,836.42 13,644.2K
11:30 2,835.78 2,837.68 2,835.78 2,837.68 19,514.6K
11:31 2,837.36 2,839.14 2,837.03 2,839.14 8,773.5K
11:32 2,839.18 2,839.65 2,839.18 2,839.31 14,510.5K
11:33 2,838.98 2,839.87 2,838.98 2,839.87 13,443.1K
11:34 2,838.73 2,838.73 2,837.17 2,837.61 20,363.6K
11:35 2,837.81 2,838.72 2,837.81 2,838.72 5,488.1K
11:36 2,838.93 2,840.13 2,838.93 2,840.13 11,565.4K
11:37 2,841.08 2,841.08 2,839.84 2,840.00 24,756.6K
11:38 2,838.57 2,838.57 2,836.87 2,836.87 11,969.5K
11:39 2,838.02 2,838.02 2,837.15 2,837.54 7,523.7K
11:40 2,837.98 2,838.23 2,836.71 2,836.71 12,694.4K
11:41 2,836.10 2,837.04 2,836.10 2,836.73 25,644.3K
11:42 2,836.33 2,836.46 2,835.79 2,835.79 7,179.1K
11:43 2,834.18 2,834.18 2,831.94 2,831.94 59,207.8K
11:44 2,832.23 2,832.23 2,829.06 2,829.06 44,918.4K
11:45 2,828.52 2,828.60 2,826.07 2,826.07 24,479.3K
11:46 2,826.98 2,829.11 2,826.94 2,829.11 18,420.5K
11:47 2,830.35 2,830.69 2,830.35 2,830.69 9,892.5K
11:48 2,830.31 2,830.98 2,830.31 2,830.98 20,380.8K
11:49 2,831.78 2,831.78 2,829.87 2,829.87 49,132.6K
11:50 2,829.25 2,829.32 2,827.67 2,827.67 14,079.9K
11:51 2,827.53 2,827.95 2,827.52 2,827.52 23,553.0K
11:52 2,827.62 2,827.62 2,826.14 2,826.42 33,760.0K
11:53 2,826.46 2,826.72 2,824.46 2,824.46 23,823.2K
11:54 2,824.10 2,825.17 2,823.82 2,825.17 35,145.6K
11:55 2,825.93 2,826.69 2,824.59 2,824.59 25,901.0K
11:56 2,823.53 2,825.01 2,823.53 2,824.31 12,115.0K
11:57 2,823.72 2,824.17 2,823.13 2,823.73 9,018.2K
11:58 2,824.21 2,825.64 2,824.21 2,825.64 20,961.1K
11:59 2,825.71 2,826.52 2,825.71 2,826.52 18,816.9K
12:00 2,827.29 2,827.29 2,825.89 2,826.00 4,169.9K
12:01 2,825.56 2,827.46 2,825.56 2,827.46 7,532.4K
12:02 2,827.39 2,827.60 2,826.88 2,827.60 6,135.7K
12:03 2,828.11 2,831.10 2,828.11 2,831.10 17,585.7K
12:04 2,829.98 2,830.24 2,829.98 2,830.24 7,665.8K
12:05 2,830.06 2,831.17 2,830.06 2,830.23 7,797.0K
12:06 2,830.05 2,830.14 2,828.74 2,828.74 3,749.9K
12:07 2,828.98 2,828.98 2,828.12 2,828.35 5,502.3K
12:08 2,828.47 2,829.74 2,828.47 2,829.74 4,626.4K
12:09 2,830.05 2,831.49 2,830.05 2,831.49 8,004.9K
12:10 2,831.62 2,831.67 2,831.48 2,831.63 6,323.2K
12:11 2,833.35 2,834.88 2,833.35 2,834.88 14,831.8K
12:12 2,834.86 2,835.10 2,834.52 2,835.10 4,577.8K
12:13 2,835.84 2,836.19 2,835.84 2,836.08 8,553.5K
12:14 2,835.81 2,837.20 2,835.81 2,837.20 18,620.6K
12:15 2,837.89 2,838.18 2,837.10 2,837.18 17,384.5K
12:16 2,836.07 2,836.07 2,834.46 2,835.18 11,326.7K
12:17 2,834.67 2,835.30 2,834.31 2,834.31 5,866.1K
12:18 2,835.12 2,835.17 2,834.03 2,834.03 13,708.1K
12:19 2,834.16 2,834.16 2,832.59 2,832.59 11,882.0K
12:20 2,831.92 2,831.92 2,830.98 2,831.17 12,472.3K
12:21 2,829.91 2,830.34 2,829.53 2,829.53 19,721.1K
12:22 2,829.41 2,829.91 2,829.30 2,829.91 14,235.6K
12:23 2,829.52 2,830.46 2,829.52 2,830.46 16,828.6K
12:24 2,830.85 2,830.89 2,830.19 2,830.62 4,035.0K
12:25 2,830.33 2,830.33 2,827.28 2,828.12 112,736.4K
12:26 2,827.77 2,827.77 2,827.17 2,827.27 29,586.6K
12:27 2,825.41 2,825.41 2,823.78 2,823.78 51,815.3K
12:28 2,823.14 2,823.71 2,822.70 2,823.41 19,552.1K
12:29 2,823.32 2,823.32 2,821.76 2,821.76 19,429.8K
12:30 2,821.41 2,821.41 2,820.33 2,820.33 25,376.1K
12:31 2,818.86 2,818.86 2,817.21 2,817.54 56,556.4K
12:32 2,817.65 2,817.65 2,816.08 2,816.31 31,462.7K
12:33 2,815.81 2,816.43 2,815.50 2,816.43 39,511.2K
12:34 2,817.47 2,817.47 2,817.09 2,817.29 29,367.6K
12:35 2,817.28 2,818.92 2,817.28 2,818.85 25,241.5K
12:36 2,818.87 2,818.87 2,817.20 2,817.25 16,230.9K
12:37 2,816.02 2,817.36 2,816.02 2,816.89 28,215.5K
12:38 2,815.00 2,815.00 2,813.68 2,813.68 28,744.8K
12:39 2,813.71 2,814.31 2,813.57 2,813.57 6,354.4K
12:40 2,813.29 2,813.29 2,811.20 2,812.60 49,040.5K
12:41 2,812.99 2,817.49 2,812.99 2,817.49 73,909.9K
12:42 2,817.08 2,818.52 2,817.08 2,817.55 21,255.7K
12:43 2,817.65 2,818.07 2,817.65 2,818.07 11,068.0K
12:44 2,819.46 2,819.83 2,818.45 2,818.45 18,178.6K
12:45 2,818.44 2,819.10 2,818.44 2,818.93 3,808.7K
12:46 2,818.21 2,818.71 2,817.93 2,818.66 6,750.6K
12:47 2,818.49 2,820.07 2,818.49 2,819.87 19,363.3K
12:48 2,819.82 2,820.08 2,819.21 2,820.06 6,854.8K
12:49 2,820.04 2,820.04 2,818.86 2,818.91 8,610.4K
12:50 2,818.89 2,818.89 2,818.04 2,818.04 9,136.2K
12:51 2,818.45 2,818.45 2,817.02 2,817.02 27,213.7K
12:52 2,816.45 2,816.45 2,815.03 2,815.03 22,526.2K
12:53 2,814.82 2,814.82 2,814.10 2,814.69 17,323.0K
12:54 2,813.99 2,813.99 2,811.53 2,811.88 22,235.7K
12:55 2,811.54 2,811.57 2,810.82 2,811.41 32,503.0K
12:56 2,811.65 2,811.80 2,810.49 2,810.91 17,352.4K
12:57 2,810.73 2,811.30 2,810.03 2,811.30 29,675.1K
12:58 2,811.40 2,811.40 2,809.93 2,809.93 23,478.4K
12:59 2,809.73 2,810.37 2,809.73 2,810.37 65,583.4K
13:00 2,810.46 2,810.46 2,808.56 2,808.68 42,640.7K
13:01 2,809.05 2,809.99 2,809.05 2,809.92 25,582.8K
13:02 2,810.46 2,811.80 2,810.46 2,811.75 22,264.5K
13:03 2,811.59 2,811.59 2,810.35 2,810.40 10,951.1K
13:04 2,810.60 2,811.38 2,810.27 2,811.38 21,066.3K
13:05 2,811.52 2,812.67 2,811.52 2,812.33 25,962.2K
13:06 2,812.48 2,813.34 2,812.48 2,812.85 12,780.9K
13:07 2,813.18 2,813.50 2,812.73 2,812.73 17,851.5K
13:08 2,813.09 2,813.09 2,812.27 2,812.56 6,705.3K
13:09 2,812.79 2,813.39 2,812.79 2,813.30 17,536.5K
13:10 2,812.76 2,812.76 2,811.77 2,811.97 11,904.2K
13:11 2,812.41 2,812.48 2,812.11 2,812.48 5,539.7K
13:12 2,812.44 2,812.44 2,811.45 2,812.03 9,525.8K
13:13 2,812.33 2,812.33 2,810.80 2,810.80 17,323.2K
13:14 2,811.16 2,811.73 2,811.16 2,811.36 8,905.6K
13:15 2,811.52 2,812.23 2,811.34 2,811.34 51,987.7K
13:16 2,811.87 2,812.36 2,811.41 2,811.41 36,133.1K
13:17 2,810.88 2,812.00 2,810.86 2,812.00 19,845.5K
13:18 2,812.04 2,812.23 2,811.85 2,811.85 14,453.0K
13:19 2,813.33 2,813.99 2,812.86 2,813.99 7,596.9K
13:20 2,814.05 2,814.05 2,813.18 2,813.67 7,444.5K
13:21 2,814.23 2,815.18 2,813.66 2,814.71 14,468.9K
13:22 2,814.25 2,814.58 2,813.46 2,813.46 5,416.7K
13:23 2,813.73 2,814.08 2,813.51 2,814.08 7,990.4K
13:24 2,813.34 2,813.34 2,812.18 2,812.51 10,777.0K
13:25 2,812.31 2,812.52 2,812.31 2,812.44 2,744.7K
13:26 2,812.51 2,812.51 2,810.98 2,811.29 4,989.7K
13:27 2,811.29 2,811.43 2,810.68 2,811.43 8,101.4K
13:28 2,810.52 2,811.12 2,810.34 2,810.43 6,721.2K
13:29 2,809.95 2,810.35 2,809.93 2,810.35 10,186.4K
13:30 2,810.82 2,811.04 2,809.97 2,809.97 3,497.5K
13:31 2,810.80 2,811.01 2,810.71 2,810.71 5,046.4K
13:32 2,810.88 2,812.18 2,810.88 2,811.81 3,670.2K
13:33 2,812.36 2,812.90 2,811.59 2,812.90 5,831.0K
13:34 2,813.41 2,813.62 2,812.67 2,813.62 17,183.0K
13:35 2,813.56 2,814.04 2,812.70 2,812.70 6,371.0K
13:36 2,814.58 2,815.30 2,814.58 2,815.01 14,106.3K
13:37 2,814.94 2,815.66 2,814.71 2,815.32 15,955.3K
13:38 2,815.59 2,815.81 2,815.56 2,815.62 3,972.5K
13:39 2,816.24 2,816.24 2,816.04 2,816.10 13,385.9K
13:40 2,815.58 2,815.62 2,814.12 2,814.12 28,727.0K
13:41 2,813.75 2,814.81 2,813.75 2,814.81 1,601.5K
13:42 2,814.67 2,814.67 2,812.88 2,812.88 8,955.2K
13:43 2,812.94 2,814.25 2,812.94 2,814.25 2,487.5K
13:44 2,814.59 2,815.50 2,814.59 2,815.19 1,767.2K
13:45 2,814.69 2,814.77 2,814.36 2,814.36 2,478.6K
13:46 2,814.37 2,814.51 2,813.53 2,813.53 3,081.3K
13:47 2,813.60 2,814.00 2,813.41 2,813.41 7,463.9K
13:48 2,812.89 2,813.04 2,812.61 2,812.85 4,383.9K
13:49 2,812.83 2,812.83 2,812.30 2,812.30 11,569.8K
13:50 2,812.48 2,812.78 2,812.48 2,812.59 2,786.8K
13:51 2,812.75 2,813.47 2,812.65 2,812.65 4,122.6K
13:52 2,812.19 2,812.88 2,812.15 2,812.88 1,523.7K
13:53 2,812.17 2,812.90 2,812.17 2,812.80 4,656.2K
13:54 2,813.07 2,813.07 2,811.63 2,812.97 58,181.9K
13:55 2,812.41 2,812.41 2,811.31 2,811.93 6,728.6K
13:56 2,812.11 2,812.35 2,812.11 2,812.35 1,320.3K
13:57 2,811.75 2,813.23 2,811.75 2,813.23 10,249.8K
13:58 2,813.14 2,813.94 2,813.14 2,813.94 3,247.5K
13:59 2,814.28 2,814.28 2,813.59 2,814.02 1,329.8K
14:00 2,814.08 2,814.08 2,813.45 2,813.67 2,185.4K
14:01 2,813.67 2,813.67 2,813.29 2,813.43 5,600.9K
14:02 2,813.91 2,814.85 2,813.91 2,813.93 11,084.4K
14:03 2,813.98 2,813.98 2,813.37 2,813.37 6,102.8K
14:04 2,812.74 2,812.77 2,812.31 2,812.31 2,376.7K
14:05 2,812.63 2,812.63 2,811.03 2,811.33 4,576.1K
14:06 2,811.27 2,811.51 2,810.19 2,810.19 5,107.4K
14:07 2,809.89 2,809.89 2,808.93 2,808.93 9,056.5K
14:08 2,808.54 2,809.05 2,808.32 2,809.05 10,004.5K
14:09 2,808.85 2,809.53 2,808.24 2,809.53 4,759.5K
14:10 2,809.55 2,809.55 2,807.90 2,807.90 5,175.5K
14:11 2,807.69 2,807.75 2,806.62 2,806.62 6,252.9K
14:12 2,806.78 2,806.78 2,805.44 2,805.61 26,744.6K
14:13 2,805.40 2,805.46 2,805.33 2,805.46 13,734.5K
14:14 2,805.27 2,806.20 2,805.27 2,806.20 11,147.7K
14:15 2,806.06 2,806.06 2,805.43 2,805.78 6,253.7K
14:16 2,806.29 2,807.06 2,806.29 2,806.98 5,519.0K
14:17 2,806.81 2,807.29 2,806.81 2,806.99 4,596.7K
14:18 2,806.97 2,806.97 2,805.46 2,805.56 6,909.2K
14:19 2,806.04 2,806.10 2,805.81 2,806.10 1,622.8K
14:20 2,807.00 2,807.86 2,807.00 2,807.86 12,825.8K
14:21 2,808.44 2,812.64 2,808.44 2,812.64 32,082.7K
14:22 2,813.26 2,814.21 2,813.26 2,814.21 22,048.8K
14:23 2,814.63 2,814.65 2,814.03 2,814.03 16,881.3K
14:24 2,813.99 2,816.47 2,813.99 2,816.47 40,410.4K
14:25 2,816.38 2,817.32 2,816.18 2,816.37 28,175.3K
14:26 2,815.59 2,815.59 2,815.06 2,815.06 9,521.3K
14:27 2,814.16 2,814.56 2,813.64 2,813.64 10,721.6K
14:28 2,813.05 2,813.78 2,813.05 2,813.78 7,537.0K
14:29 2,813.87 2,814.37 2,813.82 2,813.82 7,175.0K
14:30 2,813.97 2,814.08 2,813.38 2,813.63 3,528.0K
14:31 2,813.49 2,814.19 2,813.35 2,813.35 4,936.9K
14:32 2,812.85 2,812.88 2,812.14 2,812.88 3,259.7K
14:33 2,812.51 2,812.99 2,812.51 2,812.84 5,594.5K
14:34 2,813.51 2,814.23 2,813.51 2,814.15 1,960.2K
14:35 2,814.15 2,814.24 2,813.95 2,813.95 1,464.5K
14:36 2,812.59 2,812.85 2,811.92 2,811.92 3,906.6K
14:37 2,810.99 2,811.49 2,810.81 2,811.49 3,613.5K
14:38 2,811.47 2,811.47 2,810.45 2,810.45 2,722.2K
14:39 2,810.43 2,811.34 2,810.43 2,811.34 3,675.1K
14:40 2,811.89 2,814.46 2,811.89 2,814.01 8,740.5K
14:41 2,815.48 2,816.40 2,815.48 2,816.40 17,294.2K
14:42 2,815.35 2,815.35 2,812.19 2,812.19 14,774.8K
14:43 2,812.07 2,813.57 2,812.07 2,813.36 7,246.0K
14:44 2,813.22 2,814.24 2,813.22 2,814.24 3,124.5K
14:45 2,814.06 2,814.06 2,812.28 2,812.28 3,479.8K
14:46 2,812.79 2,812.84 2,812.38 2,812.77 10,327.7K
14:47 2,812.97 2,813.13 2,812.96 2,812.96 2,840.2K
14:48 2,812.69 2,813.17 2,812.68 2,812.68 2,769.2K
14:49 2,812.56 2,813.57 2,812.42 2,813.57 13,113.3K
14:50 2,813.51 2,815.89 2,813.51 2,815.89 14,421.5K
14:51 2,814.61 2,817.05 2,814.61 2,817.05 21,715.4K
14:52 2,816.67 2,817.20 2,816.40 2,817.20 6,593.1K
14:53 2,817.74 2,818.48 2,817.72 2,818.19 20,102.4K
14:54 2,818.15 2,818.15 2,816.74 2,816.74 11,563.6K
14:55 2,816.77 2,818.29 2,816.77 2,818.29 6,343.8K
14:56 2,818.43 2,819.10 2,818.43 2,819.10 20,929.1K
14:57 2,820.22 2,822.23 2,820.22 2,820.96 69,272.0K
14:58 2,819.11 2,819.11 2,818.76 2,818.76 10,153.1K
14:59 2,818.78 2,820.04 2,818.78 2,820.04 14,301.4K
15:00 2,820.51 2,822.00 2,820.29 2,822.00 11,491.4K
15:01 2,821.59 2,822.45 2,821.59 2,822.45 35,689.6K
15:02 2,821.85 2,822.60 2,820.46 2,820.46 23,196.4K
15:03 2,820.38 2,821.95 2,820.38 2,821.73 19,572.7K
15:04 2,821.51 2,822.19 2,821.49 2,821.71 13,996.5K
15:05 2,821.35 2,821.35 2,820.28 2,820.28 5,222.1K
15:06 2,819.72 2,819.72 2,818.54 2,818.54 15,163.3K
15:07 2,817.89 2,819.84 2,817.89 2,818.95 10,278.7K
15:08 2,819.27 2,819.27 2,818.67 2,818.98 2,049.7K
15:09 2,818.44 2,819.38 2,818.44 2,819.38 3,859.1K
15:10 2,819.48 2,819.91 2,819.15 2,819.78 3,691.9K
15:11 2,819.77 2,819.77 2,819.18 2,819.18 9,012.7K
15:12 2,818.16 2,819.11 2,818.16 2,819.11 7,445.3K
15:13 2,819.05 2,819.05 2,818.18 2,818.18 3,497.7K
15:14 2,817.91 2,817.94 2,816.39 2,816.39 11,850.5K
15:15 2,816.58 2,817.38 2,816.58 2,817.38 6,149.4K
15:16 2,817.83 2,817.90 2,817.53 2,817.59 8,236.2K
15:17 2,817.61 2,817.61 2,817.12 2,817.34 4,521.0K
15:18 2,817.41 2,817.41 2,817.20 2,817.20 3,049.4K
15:19 2,816.24 2,816.24 2,814.83 2,814.83 19,040.7K
15:20 2,814.44 2,814.44 2,813.27 2,813.27 7,464.3K
15:21 2,813.46 2,814.30 2,813.46 2,813.99 2,661.0K
15:22 2,814.89 2,815.02 2,814.56 2,814.74 3,121.8K
15:23 2,814.76 2,815.20 2,814.76 2,814.87 428.3K
15:24 2,814.19 2,814.53 2,813.48 2,813.48 4,584.2K
15:25 2,813.07 2,813.96 2,813.07 2,813.96 1,702.9K
15:26 2,814.52 2,816.23 2,814.52 2,816.23 2,627.8K
15:27 2,816.08 2,816.08 2,816.03 2,816.03 1,795.0K
15:28 2,816.13 2,816.80 2,816.13 2,816.80 23,316.9K
15:29 2,816.86 2,818.13 2,816.86 2,818.13 5,261.0K
15:30 2,817.85 2,818.62 2,817.56 2,817.56 3,266.3K
15:31 2,817.58 2,818.07 2,817.58 2,817.98 5,272.7K
15:32 2,818.01 2,818.54 2,817.78 2,817.78 3,331.5K
15:33 2,818.69 2,818.69 2,818.40 2,818.40 4,420.4K
15:34 2,818.49 2,818.49 2,817.88 2,817.95 1,319.4K
15:35 2,818.28 2,818.49 2,818.17 2,818.44 2,127.5K
15:36 2,817.98 2,818.06 2,817.61 2,817.61 2,631.3K
15:37 2,817.47 2,817.79 2,817.34 2,817.79 2,547.2K
15:38 2,817.70 2,818.77 2,817.51 2,818.77 3,659.9K
15:39 2,818.54 2,818.86 2,818.54 2,818.79 1,843.0K
15:40 2,818.97 2,818.97 2,817.81 2,818.21 3,277.0K
15:41 2,817.96 2,818.11 2,817.49 2,817.49 2,127.7K
15:42 2,817.90 2,817.90 2,817.39 2,817.51 5,250.5K
15:43 2,817.38 2,819.24 2,817.38 2,819.16 15,177.6K
15:44 2,818.94 2,818.94 2,818.38 2,818.82 6,548.0K
15:45 2,819.05 2,819.08 2,818.35 2,818.35 2,901.1K
15:46 2,818.36 2,819.26 2,818.34 2,819.26 5,190.9K
15:47 2,819.00 2,819.92 2,818.80 2,818.80 5,798.6K
15:48 2,819.21 2,821.05 2,819.21 2,821.05 12,497.6K
15:49 2,820.71 2,820.71 2,819.62 2,819.62 6,259.1K
15:50 2,819.70 2,819.70 2,818.77 2,818.77 16,784.6K
15:51 2,818.67 2,819.43 2,818.01 2,819.43 41,902.4K
15:52 2,819.69 2,821.21 2,819.69 2,821.21 16,355.5K
15:53 2,821.31 2,821.31 2,819.43 2,819.43 10,116.8K
15:54 2,819.40 2,822.54 2,819.40 2,821.91 51,197.7K
15:55 2,821.41 2,822.59 2,821.41 2,822.59 8,214.4K
15:56 2,822.63 2,822.63 2,821.89 2,821.95 3,029.7K
15:57 2,821.98 2,822.25 2,821.40 2,821.40 3,641.3K
15:58 2,822.15 2,822.23 2,822.00 2,822.23 3,337.4K
15:59 2,821.76 2,821.76 2,819.44 2,819.44 16,466.6K
16:00 2,818.11 2,818.23 2,817.95 2,817.98 11,830.4K
16:01 2,817.43 2,818.79 2,817.33 2,818.79 9,795.0K
16:02 2,818.72 2,820.21 2,818.58 2,819.68 8,645.5K
16:03 2,819.75 2,820.96 2,819.75 2,820.56 2,797.3K
16:04 2,820.55 2,820.83 2,820.40 2,820.40 4,179.6K
16:05 2,821.00 2,821.35 2,821.00 2,821.28 1,747.1K
16:06 2,821.19 2,821.85 2,821.01 2,821.01 4,361.9K
16:07 2,820.78 2,821.38 2,820.78 2,820.91 1,929.3K
16:08 2,821.93 2,822.21 2,821.78 2,821.78 6,773.3K
16:09 2,821.48 2,822.49 2,821.48 2,822.49 4,406.4K
16:10 2,822.46 2,822.57 2,820.98 2,820.98 6,210.4K
16:11 2,821.30 2,821.30 2,820.03 2,820.80 6,344.5K
16:12 2,820.67 2,821.39 2,820.67 2,821.33 1,525.3K
16:13 2,820.59 2,820.65 2,820.29 2,820.29 6,327.7K
16:14 2,820.37 2,820.51 2,820.25 2,820.51 3,173.7K
16:15 2,820.57 2,820.64 2,820.42 2,820.42 1,364.9K
16:16 2,820.07 2,821.03 2,820.07 2,821.03 1,451.9K
16:17 2,820.37 2,820.65 2,820.25 2,820.65 833.5K
16:18 2,819.49 2,819.98 2,819.49 2,819.98 5,179.8K
16:19 2,820.28 2,820.28 2,819.00 2,819.43 2,565.2K
16:20 2,819.53 2,819.67 2,819.53 2,819.56 7,493.8K
16:21 2,820.19 2,820.19 2,819.50 2,820.11 2,022.2K
16:22 2,819.53 2,819.53 2,819.18 2,819.24 5,867.8K
16:23 2,818.93 2,819.86 2,818.93 2,819.86 4,489.2K
16:24 2,820.46 2,820.55 2,820.07 2,820.16 2,746.6K
16:25 2,820.71 2,820.82 2,820.19 2,820.19 1,687.1K
16:26 2,820.19 2,820.31 2,819.84 2,819.89 12,841.5K
16:27 2,819.93 2,821.27 2,819.93 2,821.27 7,526.8K
16:28 2,821.23 2,821.34 2,821.23 2,821.34 2,757.5K
16:29 2,821.48 2,821.54 2,821.34 2,821.47 2,537.2K
16:30 2,822.08 2,822.12 2,821.86 2,821.86 4,863.4K
16:31 2,821.80 2,821.82 2,821.02 2,821.02 9,255.2K
16:32 2,820.82 2,820.95 2,820.61 2,820.67 4,066.6K
16:33 2,820.38 2,820.38 2,819.56 2,819.82 4,739.8K
16:34 2,820.17 2,820.17 2,818.32 2,818.32 8,287.8K
16:35 2,817.71 2,817.71 2,814.89 2,814.89 41,822.0K
16:36 2,814.96 2,815.56 2,814.96 2,815.56 11,932.9K
16:37 2,815.22 2,815.22 2,813.18 2,813.18 9,913.4K
16:38 2,812.96 2,814.10 2,812.96 2,814.10 5,850.6K
16:39 2,814.28 2,814.77 2,814.28 2,814.51 2,623.4K
16:40 2,813.87 2,813.87 2,812.19 2,812.35 49,131.3K
16:41 2,811.57 2,812.94 2,811.57 2,812.11 8,822.3K
16:42 2,812.65 2,814.19 2,812.65 2,814.19 11,056.0K
16:43 2,813.91 2,814.29 2,813.81 2,814.29 5,113.2K
16:44 2,814.32 2,814.32 2,813.40 2,813.40 4,715.4K
16:45 2,813.71 2,813.87 2,813.57 2,813.57 2,385.9K
16:46 2,813.42 2,814.72 2,813.42 2,814.72 4,057.6K
16:47 2,815.42 2,816.28 2,815.42 2,816.28 7,996.3K
16:48 2,817.62 2,821.07 2,817.40 2,821.07 56,310.6K
16:49 2,821.70 2,822.85 2,821.70 2,822.85 46,123.7K
16:50 2,823.54 2,823.57 2,822.20 2,822.20 15,998.3K
16:51 2,822.56 2,822.56 2,821.77 2,821.77 9,697.2K
16:52 2,822.50 2,822.50 2,821.06 2,821.06 6,624.4K
16:53 2,821.18 2,824.31 2,821.18 2,823.73 17,897.7K
16:54 2,826.60 2,830.99 2,826.60 2,830.99 120,925.3K
16:55 2,832.43 2,834.06 2,832.43 2,834.06 89,971.6K
16:56 2,834.62 2,834.62 2,833.62 2,833.81 67,674.0K
16:57 2,833.70 2,836.31 2,833.70 2,836.31 64,022.4K
16:58 2,840.78 2,842.13 2,840.78 2,842.13 157,172.3K
16:59 2,842.37 2,844.09 2,841.88 2,841.97 70,603.9K
17:00 2,841.44 2,841.44 2,840.69 2,840.69 38,532.1K
17:01 2,840.87 2,840.87 2,839.57 2,839.57 48,408.5K
17:02 2,840.67 2,840.67 2,837.53 2,837.53 39,736.1K
17:03 2,837.06 2,837.62 2,836.64 2,836.64 53,503.0K
17:04 2,835.64 2,835.94 2,835.32 2,835.94 36,744.7K
17:05 2,836.08 2,836.08 2,834.38 2,834.38 11,888.6K
17:06 2,835.27 2,836.28 2,835.27 2,836.25 6,962.9K
17:07 2,835.20 2,836.49 2,835.20 2,836.22 15,300.4K
17:08 2,835.84 2,835.84 2,835.50 2,835.50 5,831.1K
17:09 2,835.99 2,836.53 2,835.99 2,836.53 24,085.4K
17:10 2,836.92 2,837.74 2,836.32 2,837.74 31,271.1K
17:11 2,839.32 2,840.18 2,839.19 2,839.27 24,764.9K
17:12 2,839.62 2,840.85 2,839.62 2,840.85 25,217.1K
17:13 2,841.58 2,842.65 2,841.58 2,842.65 26,472.1K
17:14 2,841.83 2,841.99 2,839.88 2,839.88 29,277.8K
17:15 2,840.27 2,841.68 2,840.27 2,841.52 7,051.9K
17:16 2,840.46 2,840.46 2,839.56 2,839.84 6,022.1K
17:17 2,839.70 2,839.84 2,837.01 2,837.01 27,847.5K
17:18 2,834.00 2,834.00 2,832.86 2,833.14 64,639.3K
17:19 2,832.82 2,833.57 2,832.01 2,832.01 22,417.6K
17:20 2,831.25 2,831.60 2,830.97 2,831.60 16,055.4K
17:21 2,832.58 2,833.64 2,832.58 2,833.64 13,131.8K
17:22 2,834.84 2,834.86 2,833.25 2,833.25 12,332.4K
17:23 2,832.45 2,833.34 2,832.45 2,833.34 5,186.2K
17:24 2,833.34 2,834.35 2,832.94 2,834.35 9,947.1K
17:25 2,835.44 2,836.17 2,835.44 2,835.61 14,216.9K
17:26 2,835.62 2,835.62 2,835.49 2,835.52 2,409.9K
17:27 2,835.18 2,835.60 2,835.18 2,835.60 13,842.7K
17:28 2,836.55 2,839.03 2,836.55 2,838.88 14,833.3K
17:29 2,838.64 2,838.64 2,837.45 2,837.57 5,304.9K
17:30 2,838.29 2,839.59 2,838.29 2,839.59 15,168.7K
17:31 2,841.66 2,845.25 2,841.66 2,845.25 60,247.1K
17:32 2,846.66 2,848.49 2,846.66 2,848.49 63,261.0K
17:33 2,846.59 2,846.71 2,846.19 2,846.37 22,265.1K
17:34 2,846.83 2,846.98 2,845.45 2,845.45 10,967.1K
17:35 2,846.02 2,848.07 2,846.02 2,848.07 18,991.8K
17:36 2,849.82 2,850.36 2,848.79 2,848.79 42,549.7K
17:37 2,847.50 2,848.47 2,847.09 2,848.47 18,757.6K
17:38 2,847.47 2,848.54 2,847.47 2,848.54 10,108.8K
17:39 2,848.55 2,848.86 2,847.21 2,847.21 26,741.9K
17:40 2,847.27 2,848.04 2,847.27 2,847.90 9,400.1K
17:41 2,847.80 2,847.85 2,846.18 2,846.18 22,563.8K
17:42 2,846.62 2,848.54 2,846.49 2,848.54 27,063.3K
17:43 2,848.34 2,848.34 2,845.33 2,845.33 19,382.5K
17:44 2,845.58 2,845.58 2,843.03 2,843.03 21,441.5K
17:45 2,844.25 2,844.25 2,843.12 2,843.12 15,218.7K
17:46 2,843.42 2,844.48 2,843.42 2,844.16 8,531.3K
17:47 2,843.75 2,843.75 2,842.08 2,842.08 13,643.3K
17:48 2,840.91 2,841.86 2,840.23 2,841.86 24,648.3K
17:49 2,842.17 2,842.17 2,841.34 2,841.34 13,539.7K
17:50 2,841.08 2,841.23 2,840.48 2,840.48 20,571.9K
17:51 2,840.16 2,840.16 2,838.68 2,839.72 27,347.6K
17:52 2,839.93 2,840.16 2,839.24 2,840.14 11,433.7K
17:53 2,839.67 2,840.30 2,839.63 2,840.30 9,641.2K
17:54 2,840.26 2,840.99 2,839.74 2,839.74 8,297.0K
17:55 2,839.63 2,839.77 2,838.99 2,839.09 8,807.2K
17:56 2,839.24 2,840.05 2,839.16 2,840.05 4,273.8K
17:57 2,839.96 2,841.31 2,839.35 2,841.31 10,494.8K
17:58 2,840.55 2,840.84 2,839.43 2,839.98 12,317.4K
17:59 2,840.54 2,841.86 2,840.54 2,841.86 11,944.9K
18:00 2,840.64 2,841.04 2,840.64 2,841.04 5,157.7K
18:01 2,841.90 2,841.90 2,841.00 2,841.26 4,009.1K
18:02 2,841.89 2,842.99 2,841.89 2,842.99 8,838.0K
18:03 2,842.31 2,842.51 2,841.91 2,842.03 4,277.0K
18:04 2,841.83 2,843.03 2,841.83 2,843.03 5,890.6K
18:05 2,842.31 2,843.06 2,841.58 2,841.58 5,816.6K
18:06 2,841.40 2,841.61 2,839.67 2,839.67 19,550.7K
18:07 2,838.35 2,838.53 2,838.35 2,838.41 5,467.8K
18:08 2,838.97 2,839.13 2,838.18 2,838.23 4,633.4K
18:09 2,839.32 2,841.48 2,839.32 2,841.31 27,490.5K
18:10 2,840.56 2,840.56 2,839.71 2,840.24 13,579.0K
18:11 2,840.06 2,840.06 2,839.40 2,839.92 2,207.6K
18:12 2,840.33 2,840.39 2,839.76 2,839.76 6,164.9K
18:13 2,839.61 2,840.74 2,839.25 2,840.74 14,993.6K
18:14 2,839.46 2,840.06 2,839.46 2,840.06 3,452.7K
18:15 2,839.31 2,839.31 2,838.14 2,838.14 9,049.2K
18:16 2,837.89 2,838.29 2,837.69 2,837.70 11,312.3K
18:17 2,836.35 2,836.78 2,835.66 2,835.66 11,019.1K
18:18 2,835.20 2,836.32 2,833.99 2,833.99 28,942.3K
18:19 2,834.04 2,834.38 2,834.04 2,834.09 16,305.3K
18:20 2,833.08 2,834.25 2,833.08 2,834.25 17,498.2K
18:21 2,833.77 2,834.82 2,833.77 2,834.82 11,318.6K
18:22 2,834.21 2,834.75 2,834.21 2,834.75 11,298.5K
18:23 2,835.65 2,835.75 2,834.51 2,834.51 4,470.6K
18:24 2,834.15 2,834.84 2,833.78 2,833.78 5,981.0K
18:25 2,833.63 2,837.27 2,833.63 2,837.27 48,588.8K
18:26 2,837.18 2,838.36 2,837.11 2,838.36 9,992.3K
18:27 2,837.98 2,837.98 2,836.49 2,837.06 11,657.8K
18:28 2,836.51 2,836.70 2,835.39 2,836.06 9,594.5K
18:29 2,836.30 2,836.50 2,835.22 2,836.50 21,438.1K
18:30 2,836.67 2,837.05 2,836.38 2,836.55 4,154.6K
18:31 2,835.69 2,835.80 2,834.48 2,834.48 19,931.4K
18:32 2,834.58 2,834.58 2,833.96 2,833.96 9,536.3K
18:33 2,833.88 2,834.14 2,833.06 2,834.14 13,492.5K
18:34 2,833.91 2,834.04 2,833.46 2,834.04 14,010.5K
18:35 2,833.65 2,834.23 2,833.63 2,833.63 13,759.0K
18:36 2,834.67 2,835.15 2,834.08 2,835.15 9,092.8K
18:37 2,834.27 2,834.44 2,833.14 2,833.93 28,379.8K
18:38 2,834.31 2,834.31 2,833.88 2,833.88 24,815.2K
18:39 2,834.01 2,834.14 2,833.43 2,833.64 23,706.1K
18:40 2,832.99 2,832.99 2,832.99 2,832.99 6,201.5K
18:51 2,830.51 2,830.51 2,830.51 2,830.51 67,956.7K
23:49 2,830.51 2,830.51 2,830.51 2,830.51 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible