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 2,811.63 2,817.21 2,811.63 2,817.21 124,105.3K
10:01 2,817.34 2,822.18 2,817.34 2,820.08 105,454.6K
10:02 2,820.94 2,824.58 2,820.94 2,823.51 46,447.3K
10:03 2,823.35 2,824.72 2,823.35 2,823.64 46,005.1K
10:04 2,822.00 2,822.00 2,820.20 2,820.31 28,855.5K
10:05 2,819.95 2,819.95 2,817.64 2,818.34 33,864.9K
10:06 2,818.37 2,820.69 2,818.37 2,819.74 30,783.7K
10:07 2,820.06 2,821.05 2,819.96 2,820.57 35,285.8K
10:08 2,822.54 2,823.38 2,822.14 2,823.01 41,277.2K
10:09 2,822.61 2,823.31 2,822.30 2,822.45 28,264.1K
10:10 2,822.33 2,822.33 2,819.24 2,819.24 51,104.4K
10:11 2,819.40 2,819.40 2,817.78 2,818.46 31,448.4K
10:12 2,818.86 2,818.88 2,818.60 2,818.66 14,896.9K
10:13 2,819.13 2,819.13 2,818.62 2,819.11 19,155.9K
10:14 2,819.17 2,819.17 2,818.87 2,818.88 7,302.2K
10:15 2,819.43 2,819.74 2,818.82 2,819.66 10,834.1K
10:16 2,822.34 2,824.35 2,822.34 2,824.35 36,638.7K
10:17 2,824.92 2,824.92 2,823.56 2,823.87 22,590.9K
10:18 2,824.24 2,824.74 2,824.24 2,824.72 14,862.5K
10:19 2,824.50 2,826.53 2,824.50 2,826.53 18,532.1K
10:20 2,826.53 2,826.53 2,824.78 2,824.78 13,606.9K
10:21 2,824.40 2,824.61 2,823.95 2,824.61 12,586.7K
10:22 2,825.33 2,825.97 2,824.48 2,825.97 19,727.8K
10:23 2,826.82 2,827.09 2,825.78 2,826.40 33,402.2K
10:24 2,825.26 2,825.37 2,824.23 2,824.23 15,220.9K
10:25 2,823.61 2,823.61 2,821.16 2,821.16 56,485.6K
10:26 2,821.83 2,821.83 2,820.76 2,821.51 32,587.3K
10:27 2,820.98 2,821.94 2,820.95 2,821.94 8,163.2K
10:28 2,821.39 2,821.79 2,820.92 2,820.92 24,682.4K
10:29 2,819.86 2,819.86 2,818.10 2,818.66 39,169.3K
10:30 2,818.76 2,819.31 2,818.45 2,818.45 11,250.8K
10:31 2,817.85 2,817.94 2,816.32 2,816.32 37,232.7K
10:32 2,814.21 2,815.53 2,814.07 2,814.19 42,161.7K
10:33 2,813.80 2,813.80 2,812.38 2,813.24 33,653.8K
10:34 2,814.22 2,814.22 2,812.56 2,813.98 18,203.4K
10:35 2,814.96 2,814.96 2,813.86 2,813.86 18,701.9K
10:36 2,813.62 2,814.00 2,813.62 2,813.66 11,810.0K
10:37 2,814.13 2,814.52 2,814.13 2,814.28 9,119.1K
10:38 2,814.37 2,814.96 2,814.37 2,814.96 19,544.2K
10:39 2,815.48 2,815.48 2,814.81 2,814.81 12,381.8K
10:40 2,814.62 2,814.62 2,813.76 2,814.06 19,722.4K
10:41 2,814.41 2,814.46 2,813.93 2,813.93 6,661.4K
10:42 2,814.03 2,814.03 2,813.37 2,813.37 6,198.0K
10:43 2,814.03 2,814.03 2,812.11 2,812.86 26,698.0K
10:44 2,812.76 2,813.06 2,812.76 2,812.89 5,136.4K
10:45 2,812.82 2,814.90 2,812.82 2,814.90 8,840.8K
10:46 2,813.92 2,814.85 2,813.92 2,814.85 25,137.7K
10:47 2,814.35 2,814.59 2,814.35 2,814.42 32,419.4K
10:48 2,815.00 2,815.00 2,813.35 2,813.35 21,540.9K
10:49 2,813.04 2,813.96 2,813.04 2,813.53 23,527.8K
10:50 2,812.74 2,813.36 2,810.39 2,810.39 36,356.9K
10:51 2,809.97 2,809.97 2,807.33 2,807.33 85,265.8K
10:52 2,806.36 2,808.93 2,806.36 2,808.93 30,467.0K
10:53 2,807.74 2,807.74 2,806.13 2,806.24 19,915.3K
10:54 2,805.86 2,805.86 2,804.29 2,804.29 25,994.0K
10:55 2,803.21 2,804.99 2,803.21 2,804.99 36,275.5K
10:56 2,804.70 2,804.70 2,802.98 2,802.98 73,783.8K
10:57 2,804.11 2,804.11 2,800.45 2,800.45 85,890.3K
10:58 2,801.33 2,801.57 2,801.26 2,801.52 33,667.8K
10:59 2,800.82 2,802.06 2,800.50 2,802.06 22,539.0K
11:00 2,802.62 2,802.62 2,800.60 2,800.60 42,100.8K
11:01 2,799.41 2,799.41 2,796.95 2,797.35 127,301.6K
11:02 2,797.93 2,797.93 2,797.23 2,797.69 31,318.6K
11:03 2,797.67 2,797.67 2,796.36 2,796.36 32,570.5K
11:04 2,796.64 2,796.72 2,796.34 2,796.34 16,648.4K
11:05 2,795.78 2,796.54 2,795.68 2,796.54 11,321.7K
11:06 2,796.83 2,798.88 2,796.83 2,797.81 28,311.8K
11:07 2,799.48 2,799.79 2,798.35 2,798.35 23,849.5K
11:08 2,798.31 2,798.31 2,797.50 2,797.55 9,750.0K
11:09 2,798.63 2,798.77 2,798.43 2,798.77 24,410.7K
11:10 2,799.01 2,799.11 2,798.52 2,799.11 12,170.7K
11:11 2,798.54 2,799.99 2,798.54 2,799.91 8,740.3K
11:12 2,800.27 2,800.65 2,799.70 2,800.65 12,428.9K
11:13 2,800.41 2,800.41 2,799.86 2,799.86 7,836.1K
11:14 2,800.61 2,800.77 2,799.98 2,799.98 9,538.6K
11:15 2,798.70 2,798.70 2,798.09 2,798.09 18,975.1K
11:16 2,797.57 2,797.57 2,794.75 2,794.75 31,903.8K
11:17 2,794.59 2,794.59 2,792.02 2,792.02 104,190.0K
11:18 2,791.80 2,793.55 2,791.80 2,793.33 40,896.7K
11:19 2,793.09 2,793.09 2,791.49 2,791.49 24,964.1K
11:20 2,791.35 2,791.53 2,790.59 2,790.60 41,638.8K
11:21 2,790.17 2,790.72 2,790.13 2,790.72 40,604.5K
11:22 2,791.04 2,791.97 2,791.04 2,791.87 59,777.1K
11:23 2,793.19 2,793.19 2,792.19 2,792.19 23,247.4K
11:24 2,792.10 2,792.10 2,787.51 2,787.51 74,031.5K
11:25 2,785.48 2,786.48 2,785.22 2,785.22 119,921.2K
11:26 2,785.22 2,785.22 2,784.20 2,785.18 37,635.9K
11:27 2,785.98 2,788.44 2,785.98 2,788.44 27,644.9K
11:28 2,787.68 2,787.68 2,787.17 2,787.17 23,359.8K
11:29 2,787.42 2,787.64 2,786.41 2,786.41 13,668.9K
11:30 2,786.49 2,786.49 2,781.89 2,781.89 55,432.3K
11:31 2,779.92 2,780.87 2,778.91 2,778.91 78,665.8K
11:32 2,779.57 2,779.57 2,777.89 2,778.25 41,019.6K
11:33 2,778.20 2,779.22 2,777.66 2,779.22 39,540.1K
11:34 2,779.96 2,781.59 2,779.96 2,781.59 31,868.8K
11:35 2,782.19 2,782.69 2,782.15 2,782.44 22,160.7K
11:36 2,781.86 2,784.12 2,781.86 2,784.12 29,895.0K
11:37 2,783.84 2,783.84 2,782.45 2,782.45 15,638.2K
11:38 2,783.34 2,786.06 2,783.34 2,786.06 34,738.8K
11:39 2,787.32 2,788.46 2,787.32 2,788.46 45,406.7K
11:40 2,788.95 2,789.18 2,787.85 2,788.94 25,794.9K
11:41 2,791.16 2,791.22 2,789.33 2,789.33 42,649.7K
11:42 2,786.25 2,786.25 2,784.36 2,785.02 44,245.2K
11:43 2,784.38 2,784.38 2,781.84 2,781.84 39,307.5K
11:44 2,781.92 2,781.92 2,779.24 2,779.64 26,209.0K
11:45 2,780.45 2,780.45 2,779.92 2,780.20 40,456.9K
11:46 2,780.05 2,780.05 2,777.31 2,777.31 36,530.7K
11:47 2,777.11 2,777.11 2,774.29 2,774.29 49,886.2K
11:48 2,774.43 2,774.70 2,773.59 2,774.70 71,088.5K
11:49 2,775.21 2,775.21 2,773.22 2,773.36 39,455.4K
11:50 2,773.98 2,774.85 2,773.98 2,774.85 41,615.2K
11:51 2,776.90 2,778.81 2,776.90 2,778.51 46,639.1K
11:52 2,778.06 2,778.06 2,775.84 2,775.84 26,176.3K
11:53 2,775.52 2,776.83 2,775.52 2,775.72 35,101.7K
11:54 2,775.87 2,776.15 2,775.46 2,776.15 29,238.4K
11:55 2,775.76 2,776.83 2,775.76 2,776.83 12,818.8K
11:56 2,777.16 2,777.77 2,777.16 2,777.77 20,037.8K
11:57 2,778.66 2,778.78 2,777.05 2,778.40 32,436.9K
11:58 2,778.53 2,778.53 2,777.54 2,778.09 11,101.7K
11:59 2,777.08 2,778.39 2,777.08 2,777.84 22,290.7K
12:00 2,778.86 2,779.09 2,778.13 2,779.09 12,674.6K
12:01 2,778.47 2,779.28 2,777.22 2,777.22 41,804.9K
12:02 2,775.43 2,775.43 2,773.28 2,773.28 83,508.1K
12:03 2,774.19 2,774.65 2,774.00 2,774.59 21,873.4K
12:04 2,774.73 2,774.73 2,773.10 2,773.14 24,323.4K
12:05 2,773.70 2,773.70 2,772.54 2,772.54 22,724.7K
12:06 2,772.28 2,772.28 2,770.81 2,770.81 52,319.8K
12:07 2,771.01 2,773.20 2,771.01 2,772.50 41,601.9K
12:08 2,772.61 2,775.40 2,772.61 2,775.40 22,073.9K
12:09 2,776.16 2,776.16 2,774.11 2,775.23 25,510.7K
12:10 2,774.74 2,774.96 2,774.16 2,774.16 15,236.3K
12:11 2,772.65 2,773.81 2,772.65 2,773.58 17,288.3K
12:12 2,774.55 2,776.81 2,774.55 2,776.81 18,024.4K
12:13 2,776.68 2,779.49 2,776.68 2,779.49 42,628.0K
12:14 2,779.27 2,782.93 2,779.27 2,781.58 27,224.1K
12:15 2,782.32 2,782.32 2,777.28 2,777.28 25,201.8K
12:16 2,777.27 2,777.88 2,777.27 2,777.84 13,588.9K
12:17 2,777.75 2,778.71 2,777.75 2,778.58 19,582.2K
12:18 2,778.48 2,782.66 2,778.48 2,782.66 28,893.5K
12:19 2,782.08 2,785.70 2,782.08 2,785.15 29,464.8K
12:20 2,785.20 2,785.20 2,782.94 2,782.94 15,342.6K
12:21 2,782.18 2,782.18 2,779.07 2,779.07 15,714.5K
12:22 2,778.69 2,778.97 2,778.22 2,778.45 10,128.8K
12:23 2,777.57 2,777.57 2,776.05 2,776.72 50,831.4K
12:24 2,776.50 2,776.50 2,775.45 2,775.83 23,932.9K
12:25 2,775.55 2,775.55 2,774.53 2,775.15 63,648.4K
12:26 2,774.55 2,775.01 2,774.44 2,775.01 28,893.6K
12:27 2,775.16 2,775.16 2,773.18 2,773.18 37,872.7K
12:28 2,772.16 2,772.16 2,770.75 2,770.77 49,698.3K
12:29 2,771.67 2,771.86 2,771.25 2,771.25 33,946.9K
12:30 2,771.36 2,771.36 2,768.96 2,769.20 72,260.2K
12:31 2,769.98 2,773.18 2,769.98 2,773.18 27,413.3K
12:32 2,771.24 2,772.68 2,771.24 2,772.03 28,886.3K
12:33 2,772.24 2,772.42 2,771.15 2,771.49 24,686.6K
12:34 2,772.35 2,772.67 2,772.35 2,772.67 17,984.3K
12:35 2,773.38 2,773.88 2,772.88 2,773.01 15,210.2K
12:36 2,774.14 2,776.77 2,774.14 2,776.77 77,043.5K
12:37 2,777.39 2,778.98 2,777.39 2,778.98 36,223.3K
12:38 2,778.08 2,779.74 2,777.78 2,778.33 68,106.1K
12:39 2,777.80 2,778.33 2,777.53 2,778.33 16,220.2K
12:40 2,777.25 2,777.68 2,777.01 2,777.01 9,916.6K
12:41 2,777.43 2,777.43 2,775.80 2,775.80 18,703.4K
12:42 2,775.78 2,777.20 2,775.78 2,777.04 18,299.7K
12:43 2,778.84 2,781.37 2,778.84 2,781.22 24,155.3K
12:44 2,783.40 2,783.40 2,780.96 2,781.19 11,596.6K
12:45 2,780.52 2,781.47 2,780.52 2,781.47 8,291.0K
12:46 2,781.49 2,785.30 2,781.49 2,785.30 12,030.2K
12:47 2,787.32 2,788.73 2,787.32 2,788.05 43,156.3K
12:48 2,787.65 2,787.65 2,782.57 2,782.88 32,472.4K
12:49 2,783.03 2,783.03 2,780.98 2,780.98 17,068.6K
12:50 2,779.45 2,783.19 2,779.45 2,782.69 16,237.9K
12:51 2,782.05 2,782.78 2,782.05 2,782.34 5,041.7K
12:52 2,782.95 2,782.95 2,781.95 2,781.97 6,419.9K
12:53 2,783.54 2,784.29 2,783.54 2,784.18 16,653.0K
12:54 2,784.94 2,786.71 2,784.94 2,785.61 18,677.9K
12:55 2,787.31 2,787.31 2,784.64 2,786.06 22,417.6K
12:56 2,786.49 2,791.54 2,786.30 2,791.54 33,037.7K
12:57 2,793.37 2,796.15 2,793.37 2,795.94 146,746.3K
12:58 2,796.51 2,799.55 2,796.51 2,799.55 52,328.1K
12:59 2,799.99 2,800.64 2,799.62 2,800.34 41,484.2K
13:00 2,799.37 2,799.37 2,796.86 2,796.86 39,889.5K
13:01 2,796.94 2,798.61 2,796.94 2,798.61 28,706.3K
13:02 2,797.44 2,797.92 2,797.04 2,797.12 13,072.0K
13:03 2,797.29 2,797.29 2,795.81 2,796.69 7,063.3K
13:04 2,796.28 2,796.28 2,795.76 2,795.88 11,826.3K
13:05 2,794.81 2,794.81 2,792.45 2,793.07 19,877.6K
13:06 2,792.64 2,792.98 2,791.84 2,791.84 14,147.6K
13:07 2,793.36 2,795.35 2,793.36 2,795.35 24,493.6K
13:08 2,794.17 2,796.79 2,794.17 2,796.79 18,434.1K
13:09 2,797.04 2,799.85 2,797.04 2,799.85 26,961.4K
13:10 2,799.68 2,799.68 2,799.59 2,799.59 17,804.0K
13:11 2,799.89 2,800.51 2,799.89 2,800.43 14,793.9K
13:12 2,800.62 2,801.20 2,800.62 2,800.75 16,916.2K
13:13 2,801.21 2,803.30 2,801.06 2,803.30 46,655.6K
13:14 2,801.62 2,801.72 2,800.59 2,800.59 31,876.8K
13:15 2,799.83 2,799.83 2,799.02 2,799.02 24,273.8K
13:16 2,799.29 2,799.34 2,798.72 2,798.89 11,959.0K
13:17 2,798.70 2,798.76 2,797.90 2,797.90 6,465.7K
13:18 2,799.04 2,799.22 2,798.94 2,798.97 18,412.0K
13:19 2,797.34 2,798.68 2,797.34 2,797.37 20,395.6K
13:20 2,796.52 2,796.52 2,793.90 2,793.90 25,318.0K
13:21 2,794.56 2,795.50 2,794.56 2,795.50 30,390.3K
13:22 2,795.81 2,795.81 2,794.93 2,795.26 11,789.4K
13:23 2,795.49 2,795.72 2,794.96 2,794.96 18,217.2K
13:24 2,793.04 2,793.73 2,793.04 2,793.73 31,983.6K
13:25 2,793.65 2,795.15 2,793.65 2,795.15 6,840.7K
13:26 2,795.15 2,795.90 2,794.98 2,794.98 12,712.3K
13:27 2,794.91 2,795.36 2,794.91 2,795.36 11,779.5K
13:28 2,796.36 2,796.36 2,795.66 2,795.66 6,059.3K
13:29 2,795.61 2,796.62 2,795.11 2,796.62 5,263.9K
13:30 2,796.24 2,796.53 2,796.07 2,796.07 6,396.2K
13:31 2,795.89 2,795.89 2,794.74 2,794.74 7,426.1K
13:32 2,795.35 2,795.35 2,794.32 2,794.36 5,979.1K
13:33 2,794.41 2,794.41 2,793.28 2,793.36 18,068.0K
13:34 2,792.56 2,792.61 2,792.33 2,792.61 6,492.1K
13:35 2,791.44 2,791.73 2,791.44 2,791.67 11,048.5K
13:36 2,791.58 2,791.79 2,790.59 2,790.59 7,978.4K
13:37 2,790.59 2,790.59 2,787.03 2,787.03 57,739.5K
13:38 2,786.09 2,786.09 2,783.57 2,783.57 53,641.4K
13:39 2,783.38 2,784.30 2,782.63 2,782.66 16,682.8K
13:40 2,784.27 2,785.10 2,784.11 2,785.10 8,777.2K
13:41 2,785.64 2,785.89 2,783.84 2,783.84 9,393.4K
13:42 2,785.17 2,785.24 2,784.62 2,784.66 9,806.4K
13:43 2,785.09 2,786.17 2,785.09 2,785.67 7,682.6K
13:44 2,785.59 2,786.76 2,785.59 2,786.76 5,133.0K
13:45 2,787.17 2,787.17 2,786.03 2,786.03 4,271.7K
13:46 2,786.06 2,786.06 2,785.59 2,785.71 4,266.3K
13:47 2,787.57 2,789.44 2,787.57 2,789.44 12,798.4K
13:48 2,789.67 2,790.62 2,789.67 2,790.62 13,396.2K
13:49 2,790.71 2,791.60 2,790.49 2,791.60 12,903.5K
13:50 2,792.01 2,792.05 2,791.33 2,791.33 6,845.9K
13:51 2,790.60 2,790.60 2,789.90 2,789.90 3,661.3K
13:52 2,790.10 2,790.45 2,789.77 2,789.77 1,468.9K
13:53 2,788.59 2,789.49 2,788.10 2,789.49 5,940.2K
13:54 2,789.32 2,790.14 2,789.32 2,790.14 2,473.2K
13:55 2,790.43 2,790.43 2,789.98 2,789.98 3,036.0K
13:56 2,790.23 2,790.57 2,790.23 2,790.57 1,109.6K
13:57 2,790.32 2,790.32 2,788.71 2,789.06 4,829.6K
13:58 2,789.28 2,789.28 2,788.23 2,789.05 4,316.4K
13:59 2,789.06 2,789.84 2,789.06 2,789.15 10,677.6K
14:00 2,789.31 2,790.22 2,788.79 2,790.22 6,752.3K
14:01 2,790.55 2,790.56 2,789.97 2,789.97 3,967.9K
14:02 2,789.92 2,790.49 2,789.87 2,790.49 844.5K
14:03 2,790.37 2,790.45 2,790.14 2,790.14 5,109.9K
14:04 2,790.69 2,790.92 2,790.67 2,790.67 9,754.4K
14:05 2,790.85 2,790.85 2,789.84 2,789.88 3,697.7K
14:06 2,789.98 2,790.49 2,789.55 2,790.49 10,759.8K
14:07 2,790.54 2,792.09 2,790.54 2,792.09 8,775.8K
14:08 2,793.00 2,793.43 2,792.29 2,792.29 9,288.3K
14:09 2,792.04 2,792.70 2,792.04 2,792.70 1,650.2K
14:10 2,792.81 2,792.81 2,792.04 2,792.30 1,778.8K
14:11 2,791.91 2,791.91 2,791.53 2,791.57 3,749.4K
14:12 2,792.01 2,792.01 2,790.19 2,790.19 5,754.1K
14:13 2,790.45 2,790.83 2,790.13 2,790.13 7,351.3K
14:14 2,789.23 2,789.23 2,788.28 2,788.28 10,853.0K
14:15 2,787.47 2,787.59 2,786.39 2,786.72 9,720.5K
14:16 2,786.75 2,787.15 2,786.75 2,787.00 4,354.2K
14:17 2,787.08 2,787.08 2,785.49 2,785.49 8,282.7K
14:18 2,786.15 2,786.25 2,785.98 2,785.98 4,311.9K
14:19 2,784.92 2,784.92 2,783.47 2,784.00 9,054.0K
14:20 2,784.49 2,784.49 2,783.55 2,783.79 2,330.4K
14:21 2,782.73 2,783.10 2,782.73 2,783.10 1,531.6K
14:22 2,783.42 2,784.47 2,783.42 2,784.47 14,849.9K
14:23 2,784.84 2,784.84 2,784.32 2,784.62 6,287.1K
14:24 2,784.77 2,786.18 2,784.77 2,786.18 6,726.7K
14:25 2,785.61 2,785.61 2,782.89 2,782.89 8,549.0K
14:26 2,782.76 2,782.86 2,781.79 2,781.79 41,005.7K
14:27 2,781.47 2,781.47 2,780.98 2,780.98 12,166.6K
14:28 2,781.12 2,781.12 2,780.20 2,780.39 12,968.6K
14:29 2,780.49 2,781.00 2,779.20 2,779.20 15,130.1K
14:30 2,779.17 2,779.17 2,776.70 2,776.70 26,244.9K
14:31 2,776.50 2,776.50 2,773.57 2,773.57 17,925.7K
14:32 2,773.20 2,775.13 2,772.85 2,775.13 58,712.8K
14:33 2,775.75 2,776.61 2,775.75 2,776.61 10,016.8K
14:34 2,777.29 2,778.78 2,777.29 2,778.77 16,185.5K
14:35 2,780.13 2,780.13 2,777.87 2,778.39 9,229.5K
14:36 2,778.42 2,779.82 2,778.42 2,779.82 4,759.0K
14:37 2,779.92 2,780.25 2,779.60 2,779.60 6,705.4K
14:38 2,780.74 2,782.73 2,780.74 2,782.73 13,079.0K
14:39 2,782.62 2,782.63 2,781.35 2,781.35 9,647.8K
14:40 2,782.30 2,782.54 2,781.77 2,781.77 8,445.6K
14:41 2,781.71 2,781.71 2,781.59 2,781.59 4,648.2K
14:42 2,781.90 2,783.02 2,781.90 2,783.02 34,414.4K
14:43 2,783.11 2,784.67 2,783.11 2,784.67 6,045.8K
14:44 2,784.55 2,784.55 2,783.43 2,784.13 13,550.2K
14:45 2,784.31 2,784.31 2,783.87 2,784.18 1,922.1K
14:46 2,784.09 2,784.09 2,782.93 2,782.93 2,069.5K
14:47 2,783.11 2,783.32 2,783.08 2,783.27 20,151.9K
14:48 2,784.47 2,784.47 2,783.90 2,784.41 8,506.2K
14:49 2,784.11 2,784.55 2,784.11 2,784.50 13,359.7K
14:50 2,785.12 2,787.06 2,785.12 2,787.06 10,081.8K
14:51 2,787.89 2,789.31 2,787.89 2,788.68 42,345.7K
14:52 2,788.09 2,788.09 2,786.66 2,786.66 8,024.9K
14:53 2,787.34 2,787.76 2,787.25 2,787.76 3,835.8K
14:54 2,787.94 2,789.95 2,787.94 2,789.95 5,989.9K
14:55 2,789.59 2,789.73 2,789.15 2,789.15 7,376.0K
14:56 2,788.72 2,788.88 2,787.12 2,787.12 8,185.2K
14:57 2,787.46 2,788.01 2,787.45 2,787.93 1,923.3K
14:58 2,787.67 2,787.67 2,784.18 2,784.18 28,082.4K
14:59 2,783.43 2,783.43 2,781.44 2,781.44 28,839.5K
15:00 2,779.24 2,779.24 2,777.66 2,778.37 16,745.6K
15:01 2,779.33 2,779.99 2,779.29 2,779.29 11,578.6K
15:02 2,779.46 2,780.60 2,779.46 2,780.60 3,070.5K
15:03 2,778.32 2,778.32 2,776.00 2,776.00 21,812.1K
15:04 2,776.66 2,777.31 2,776.57 2,777.27 6,967.0K
15:05 2,778.88 2,779.13 2,778.49 2,778.49 2,309.3K
15:06 2,779.81 2,780.70 2,779.81 2,780.22 4,768.6K
15:07 2,780.06 2,780.67 2,779.43 2,779.43 6,015.6K
15:08 2,778.60 2,778.60 2,776.26 2,776.26 20,037.3K
15:09 2,775.92 2,775.92 2,773.50 2,774.02 45,648.0K
15:10 2,774.11 2,776.60 2,774.11 2,776.60 24,887.8K
15:11 2,776.74 2,776.74 2,774.35 2,774.35 14,036.8K
15:12 2,774.49 2,774.60 2,772.83 2,772.83 8,253.8K
15:13 2,771.84 2,772.98 2,771.84 2,772.14 20,718.5K
15:14 2,772.06 2,774.05 2,772.06 2,774.05 5,732.8K
15:15 2,774.97 2,778.40 2,774.97 2,778.40 25,441.6K
15:16 2,778.07 2,779.59 2,778.07 2,779.59 15,663.3K
15:17 2,779.43 2,779.43 2,778.39 2,778.52 9,782.1K
15:18 2,778.32 2,779.72 2,778.21 2,779.72 11,466.3K
15:19 2,779.69 2,779.92 2,779.60 2,779.68 6,177.9K
15:20 2,781.03 2,782.86 2,781.03 2,782.86 10,797.3K
15:21 2,783.80 2,783.80 2,782.22 2,782.26 12,850.4K
15:22 2,782.15 2,782.15 2,779.01 2,779.01 8,064.2K
15:23 2,779.38 2,779.43 2,779.15 2,779.43 8,671.1K
15:24 2,780.00 2,780.30 2,778.90 2,779.92 9,178.8K
15:25 2,779.72 2,779.89 2,779.66 2,779.66 8,885.8K
15:26 2,779.22 2,779.70 2,778.49 2,778.49 24,059.9K
15:27 2,778.42 2,779.29 2,777.45 2,777.45 32,554.7K
15:28 2,775.57 2,777.02 2,775.57 2,777.02 73,595.4K
15:29 2,777.02 2,777.02 2,776.41 2,776.41 10,705.2K
15:30 2,776.65 2,777.18 2,776.65 2,777.18 16,407.5K
15:31 2,777.48 2,778.24 2,777.48 2,777.88 22,950.7K
15:32 2,776.97 2,776.97 2,775.89 2,775.89 8,791.4K
15:33 2,775.86 2,776.97 2,775.86 2,776.97 4,133.2K
15:34 2,776.24 2,776.79 2,776.24 2,776.79 6,710.7K
15:35 2,776.82 2,777.37 2,776.11 2,776.11 15,154.9K
15:36 2,776.39 2,776.39 2,773.38 2,773.38 27,626.1K
15:37 2,773.88 2,773.88 2,772.62 2,772.82 16,405.9K
15:38 2,771.44 2,771.44 2,770.50 2,771.12 27,302.5K
15:39 2,770.76 2,771.22 2,770.76 2,771.10 17,333.4K
15:40 2,770.43 2,770.43 2,770.03 2,770.32 12,066.0K
15:41 2,768.54 2,768.54 2,766.45 2,766.45 50,139.9K
15:42 2,764.93 2,765.43 2,764.87 2,765.37 59,328.3K
15:43 2,766.26 2,766.78 2,766.03 2,766.78 17,732.3K
15:44 2,765.49 2,767.24 2,765.49 2,766.93 31,970.3K
15:45 2,766.48 2,766.48 2,764.23 2,764.23 9,066.3K
15:46 2,764.50 2,765.69 2,764.50 2,765.69 10,805.7K
15:47 2,765.55 2,769.22 2,765.55 2,768.98 28,627.3K
15:48 2,768.58 2,769.86 2,767.17 2,767.17 18,313.0K
15:49 2,767.40 2,768.67 2,766.61 2,767.78 9,667.6K
15:50 2,767.06 2,767.06 2,764.04 2,764.04 30,592.6K
15:51 2,765.25 2,765.81 2,765.25 2,765.81 7,753.8K
15:52 2,765.84 2,765.84 2,765.04 2,765.08 8,165.8K
15:53 2,764.58 2,764.58 2,763.42 2,763.85 6,452.5K
15:54 2,762.94 2,763.60 2,762.94 2,763.60 6,108.3K
15:55 2,763.74 2,765.14 2,763.74 2,765.14 32,253.6K
15:56 2,767.31 2,767.31 2,765.66 2,766.13 52,471.8K
15:57 2,766.29 2,769.17 2,766.29 2,769.17 18,780.3K
15:58 2,767.30 2,767.30 2,766.07 2,766.07 12,891.3K
15:59 2,765.86 2,766.02 2,762.20 2,762.20 16,559.5K
16:00 2,762.20 2,762.20 2,761.07 2,761.07 41,332.2K
16:01 2,760.88 2,760.88 2,759.99 2,759.99 37,664.7K
16:02 2,761.04 2,761.91 2,759.93 2,761.91 15,219.5K
16:03 2,761.73 2,761.73 2,759.74 2,759.74 14,912.7K
16:04 2,758.66 2,758.66 2,757.56 2,757.56 20,059.4K
16:05 2,757.40 2,757.40 2,754.92 2,754.92 64,049.5K
16:06 2,754.18 2,754.63 2,754.16 2,754.16 61,472.5K
16:07 2,753.47 2,754.63 2,753.47 2,754.29 33,344.3K
16:08 2,754.35 2,754.72 2,754.35 2,754.59 20,439.1K
16:09 2,754.81 2,755.39 2,754.81 2,755.08 16,625.2K
16:10 2,755.55 2,757.10 2,755.50 2,756.86 19,979.6K
16:11 2,757.64 2,759.94 2,757.56 2,759.94 57,050.1K
16:12 2,761.18 2,761.32 2,759.86 2,759.86 23,818.9K
16:13 2,757.83 2,760.01 2,756.52 2,756.52 38,846.0K
16:14 2,757.00 2,757.02 2,756.41 2,756.63 35,370.1K
16:15 2,757.53 2,758.50 2,757.07 2,757.07 25,127.5K
16:16 2,758.08 2,758.08 2,757.52 2,757.52 22,424.9K
16:17 2,757.58 2,757.85 2,757.16 2,757.85 4,716.3K
16:18 2,758.50 2,758.50 2,756.81 2,757.93 5,314.6K
16:19 2,757.87 2,757.87 2,757.18 2,757.18 3,206.2K
16:20 2,757.40 2,757.41 2,757.14 2,757.14 9,388.2K
16:21 2,756.45 2,756.45 2,753.20 2,753.20 31,752.8K
16:22 2,754.37 2,754.37 2,751.76 2,751.76 64,457.2K
16:23 2,751.51 2,751.51 2,747.45 2,747.45 278,221.4K
16:24 2,748.13 2,748.41 2,747.52 2,747.52 30,480.0K
16:25 2,746.72 2,746.72 2,741.76 2,741.76 125,764.7K
16:26 2,742.62 2,742.62 2,739.98 2,740.70 51,761.6K
16:27 2,742.55 2,743.40 2,742.54 2,743.40 56,081.2K
16:28 2,744.25 2,745.20 2,743.87 2,743.97 30,444.5K
16:29 2,744.64 2,744.64 2,743.59 2,744.04 42,831.6K
16:30 2,744.38 2,746.13 2,744.38 2,746.13 41,095.9K
16:31 2,745.91 2,746.16 2,745.77 2,745.77 41,294.3K
16:32 2,746.10 2,746.50 2,745.76 2,746.06 30,147.2K
16:33 2,745.98 2,747.21 2,745.98 2,747.21 27,018.8K
16:34 2,747.84 2,748.23 2,746.86 2,748.23 17,619.6K
16:35 2,746.69 2,748.05 2,746.69 2,748.01 84,278.1K
16:36 2,749.15 2,750.80 2,749.15 2,750.80 21,457.8K
16:37 2,750.49 2,751.36 2,750.49 2,751.36 20,107.7K
16:38 2,751.27 2,751.27 2,750.55 2,750.55 15,569.6K
16:39 2,749.95 2,750.95 2,749.95 2,750.95 9,517.7K
16:40 2,751.52 2,751.52 2,751.01 2,751.01 9,393.9K
16:41 2,751.51 2,751.89 2,751.16 2,751.36 22,009.1K
16:42 2,751.42 2,751.42 2,751.03 2,751.12 19,755.3K
16:43 2,751.54 2,751.64 2,751.09 2,751.09 12,246.0K
16:44 2,750.16 2,750.55 2,748.63 2,748.63 17,862.5K
16:45 2,748.69 2,749.86 2,748.69 2,749.57 8,076.0K
16:46 2,749.04 2,749.18 2,748.52 2,749.18 10,809.1K
16:47 2,747.75 2,747.75 2,745.76 2,745.76 28,942.4K
16:48 2,745.19 2,745.19 2,743.01 2,743.36 21,979.8K
16:49 2,742.90 2,742.90 2,741.48 2,741.48 25,827.1K
16:50 2,739.98 2,741.98 2,739.98 2,741.63 65,196.2K
16:51 2,741.29 2,741.29 2,739.85 2,740.41 31,517.9K
16:52 2,741.04 2,741.04 2,740.03 2,740.68 64,665.5K
16:53 2,740.82 2,740.92 2,738.97 2,738.97 72,387.6K
16:54 2,738.53 2,738.53 2,737.67 2,737.79 18,630.7K
16:55 2,738.33 2,738.33 2,737.87 2,738.24 26,694.9K
16:56 2,737.65 2,737.65 2,734.25 2,734.25 82,023.8K
16:57 2,734.08 2,734.08 2,727.99 2,727.99 176,276.0K
16:58 2,728.84 2,732.00 2,728.34 2,732.00 40,360.2K
16:59 2,731.97 2,733.31 2,731.22 2,731.22 60,564.9K
17:00 2,730.74 2,730.79 2,729.02 2,730.79 36,938.3K
17:01 2,730.23 2,730.23 2,727.87 2,728.59 85,302.8K
17:02 2,728.83 2,729.94 2,728.83 2,729.94 31,343.2K
17:03 2,729.22 2,730.95 2,729.22 2,730.95 20,928.6K
17:04 2,731.17 2,732.39 2,731.17 2,732.39 49,117.2K
17:05 2,732.48 2,733.87 2,732.35 2,733.87 47,768.0K
17:06 2,734.43 2,734.69 2,734.14 2,734.35 26,065.6K
17:07 2,734.77 2,736.27 2,734.77 2,736.18 41,562.9K
17:08 2,734.36 2,737.83 2,734.36 2,737.83 60,160.2K
17:09 2,738.75 2,739.89 2,738.75 2,739.89 16,087.8K
17:10 2,740.12 2,744.22 2,740.12 2,744.22 45,366.3K
17:11 2,743.13 2,743.86 2,742.82 2,742.82 33,558.7K
17:12 2,738.20 2,738.20 2,736.47 2,737.09 27,516.4K
17:13 2,736.86 2,737.13 2,735.91 2,735.91 39,747.3K
17:14 2,735.43 2,736.35 2,734.28 2,734.28 29,605.7K
17:15 2,733.48 2,733.48 2,732.44 2,732.44 15,769.6K
17:16 2,731.88 2,731.88 2,731.18 2,731.76 37,141.7K
17:17 2,730.31 2,730.31 2,728.83 2,728.83 26,700.6K
17:18 2,728.69 2,729.18 2,728.28 2,728.74 58,003.4K
17:19 2,728.36 2,728.36 2,727.23 2,727.23 44,096.5K
17:20 2,727.12 2,730.69 2,727.12 2,730.18 50,347.4K
17:21 2,731.14 2,732.73 2,731.14 2,732.73 44,453.4K
17:22 2,732.48 2,732.48 2,725.57 2,725.57 40,179.5K
17:23 2,725.08 2,725.35 2,724.85 2,724.85 13,847.5K
17:24 2,726.79 2,728.43 2,726.79 2,727.49 12,148.5K
17:25 2,726.48 2,726.48 2,724.77 2,724.77 25,806.3K
17:26 2,723.51 2,723.51 2,721.16 2,721.16 33,003.9K
17:27 2,718.48 2,721.65 2,718.48 2,721.65 204,783.2K
17:28 2,722.84 2,723.39 2,722.37 2,722.37 54,811.1K
17:29 2,724.67 2,726.54 2,724.67 2,726.54 59,894.0K
17:30 2,726.72 2,729.66 2,726.72 2,729.66 70,823.4K
17:31 2,733.18 2,734.09 2,732.28 2,732.28 74,921.4K
17:32 2,731.10 2,733.76 2,730.99 2,733.76 50,152.5K
17:33 2,732.67 2,735.37 2,732.67 2,735.37 18,533.7K
17:34 2,735.02 2,735.27 2,733.93 2,733.93 22,677.9K
17:35 2,735.41 2,735.41 2,733.53 2,733.53 37,580.4K
17:36 2,732.73 2,734.32 2,732.09 2,733.18 17,797.2K
17:37 2,732.30 2,737.03 2,732.30 2,737.03 41,301.6K
17:38 2,737.69 2,740.34 2,737.69 2,740.12 86,651.0K
17:39 2,739.70 2,739.70 2,738.51 2,739.61 31,434.2K
17:40 2,738.92 2,740.03 2,738.04 2,740.03 28,613.9K
17:41 2,740.28 2,740.28 2,738.65 2,738.65 21,438.1K
17:42 2,739.14 2,739.14 2,736.95 2,736.95 17,381.0K
17:43 2,737.27 2,737.27 2,732.87 2,732.87 28,271.6K
17:44 2,732.62 2,732.62 2,731.43 2,731.43 25,623.8K
17:45 2,732.23 2,733.01 2,731.81 2,731.98 31,223.0K
17:46 2,731.56 2,731.56 2,729.52 2,729.52 29,492.2K
17:47 2,729.07 2,729.07 2,726.85 2,726.85 29,627.6K
17:48 2,726.94 2,727.99 2,726.67 2,727.99 12,252.2K
17:49 2,729.73 2,731.39 2,729.73 2,731.39 36,083.0K
17:50 2,732.77 2,732.77 2,729.74 2,730.37 21,752.6K
17:51 2,730.51 2,730.51 2,728.76 2,728.76 10,492.0K
17:52 2,727.36 2,727.78 2,727.30 2,727.39 14,614.2K
17:53 2,728.03 2,729.70 2,728.03 2,729.70 9,624.4K
17:54 2,730.34 2,731.07 2,730.34 2,731.07 39,865.2K
17:55 2,731.48 2,731.90 2,731.48 2,731.90 12,906.0K
17:56 2,730.82 2,730.82 2,728.63 2,730.46 43,763.9K
17:57 2,731.03 2,731.98 2,731.03 2,731.98 8,796.4K
17:58 2,731.82 2,733.12 2,731.82 2,732.11 24,778.9K
17:59 2,730.16 2,731.23 2,729.84 2,731.23 16,133.2K
18:00 2,730.07 2,730.62 2,728.96 2,729.41 19,901.9K
18:01 2,730.48 2,731.23 2,727.17 2,727.17 16,588.1K
18:02 2,726.58 2,728.07 2,726.58 2,728.07 19,376.9K
18:03 2,728.24 2,729.00 2,727.81 2,728.03 15,443.5K
18:04 2,728.19 2,729.21 2,728.10 2,729.21 11,276.9K
18:05 2,730.53 2,732.82 2,730.30 2,732.82 30,688.3K
18:06 2,733.72 2,736.06 2,733.72 2,736.06 15,756.5K
18:07 2,736.14 2,738.78 2,736.14 2,738.70 18,412.0K
18:08 2,739.39 2,741.25 2,739.39 2,741.25 36,140.4K
18:09 2,741.18 2,741.93 2,740.56 2,741.83 11,851.9K
18:10 2,743.29 2,744.92 2,743.29 2,744.92 33,222.6K
18:11 2,744.12 2,744.12 2,741.25 2,741.25 26,120.4K
18:12 2,740.06 2,740.51 2,739.19 2,740.51 24,666.0K
18:13 2,741.88 2,743.53 2,741.88 2,742.82 13,193.5K
18:14 2,742.48 2,742.48 2,738.74 2,738.74 10,626.3K
18:15 2,739.18 2,741.37 2,739.18 2,741.37 8,902.6K
18:16 2,740.31 2,740.31 2,738.10 2,740.09 15,029.5K
18:17 2,740.08 2,741.02 2,739.71 2,741.02 6,452.9K
18:18 2,740.98 2,742.88 2,740.98 2,742.59 17,937.6K
18:19 2,742.98 2,742.98 2,740.52 2,740.68 22,261.7K
18:20 2,742.98 2,742.98 2,741.83 2,742.74 8,597.1K
18:21 2,742.86 2,743.39 2,742.86 2,743.39 4,731.2K
18:22 2,743.00 2,746.22 2,743.00 2,746.22 22,813.3K
18:23 2,746.02 2,747.77 2,746.02 2,747.15 25,689.9K
18:24 2,747.16 2,747.16 2,744.04 2,744.04 11,258.5K
18:25 2,742.67 2,742.67 2,740.31 2,740.31 17,906.2K
18:26 2,742.66 2,743.25 2,741.39 2,743.25 17,889.3K
18:27 2,743.20 2,743.20 2,740.81 2,740.81 7,212.5K
18:28 2,741.45 2,741.72 2,741.26 2,741.47 12,243.5K
18:29 2,743.85 2,744.63 2,743.63 2,744.63 8,147.2K
18:30 2,745.30 2,745.30 2,743.72 2,743.72 7,260.8K
18:31 2,744.67 2,744.67 2,742.97 2,743.73 8,868.2K
18:32 2,743.28 2,744.70 2,742.37 2,744.70 22,742.4K
18:33 2,744.89 2,744.89 2,744.09 2,744.09 15,158.3K
18:34 2,743.18 2,743.31 2,742.55 2,742.55 6,864.3K
18:35 2,742.04 2,742.04 2,740.08 2,740.08 43,760.1K
18:36 2,739.22 2,740.04 2,738.87 2,738.95 56,739.1K
18:37 2,735.82 2,735.82 2,734.49 2,734.49 23,460.5K
18:38 2,732.65 2,732.65 2,731.83 2,732.21 28,871.1K
18:39 2,732.48 2,734.00 2,732.10 2,733.82 17,554.0K
18:40 2,735.08 2,735.08 2,735.08 2,735.08 8,883.8K
18:51 2,732.15 2,732.15 2,732.15 2,732.15 17,219.1K
23:49 2,732.15 2,732.15 2,732.15 2,732.15 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible