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 2,677.18 2,677.18 2,677.18 2,677.18 87,784.3K
10:01 2,677.18 2,681.09 2,676.95 2,681.09 93,651.2K
10:02 2,680.62 2,686.09 2,680.62 2,686.09 58,980.2K
10:03 2,689.30 2,689.30 2,681.14 2,681.14 98,110.8K
10:04 2,679.63 2,679.79 2,675.10 2,675.75 78,317.7K
10:05 2,675.58 2,675.73 2,673.23 2,673.23 36,307.6K
10:06 2,674.45 2,683.50 2,674.45 2,683.50 118,901.9K
10:07 2,681.87 2,684.07 2,680.72 2,682.96 50,038.7K
10:08 2,681.71 2,681.96 2,680.18 2,680.18 34,891.4K
10:09 2,681.94 2,681.94 2,678.57 2,679.93 37,456.3K
10:10 2,680.84 2,682.91 2,678.79 2,678.79 24,901.1K
10:11 2,675.03 2,675.03 2,668.83 2,668.83 48,224.6K
10:12 2,670.79 2,675.85 2,670.79 2,675.85 49,143.9K
10:13 2,677.64 2,677.64 2,675.35 2,675.35 23,569.6K
10:14 2,674.46 2,675.56 2,673.92 2,675.56 21,734.0K
10:15 2,675.30 2,678.82 2,675.30 2,678.82 27,625.9K
10:16 2,677.64 2,678.95 2,677.51 2,677.51 13,925.5K
10:17 2,677.72 2,677.93 2,675.56 2,675.56 26,877.9K
10:18 2,675.42 2,675.42 2,672.42 2,672.42 23,607.3K
10:19 2,672.37 2,672.37 2,671.26 2,671.27 39,051.6K
10:20 2,669.76 2,669.76 2,665.99 2,665.99 52,425.7K
10:21 2,666.19 2,666.19 2,663.88 2,663.88 40,614.7K
10:22 2,664.16 2,664.16 2,662.85 2,662.85 32,098.5K
10:23 2,662.32 2,662.32 2,661.31 2,662.06 22,611.9K
10:24 2,662.65 2,662.65 2,660.16 2,661.14 30,121.0K
10:25 2,662.34 2,662.34 2,660.79 2,660.79 20,389.9K
10:26 2,659.72 2,665.55 2,659.72 2,663.73 32,906.1K
10:27 2,664.19 2,664.19 2,662.74 2,662.74 12,382.2K
10:28 2,664.68 2,667.01 2,664.68 2,665.00 34,603.4K
10:29 2,664.48 2,664.48 2,663.47 2,664.20 15,399.5K
10:30 2,665.20 2,665.54 2,664.60 2,665.54 10,659.9K
10:31 2,663.71 2,663.93 2,661.35 2,661.35 19,420.0K
10:32 2,660.65 2,661.13 2,658.10 2,658.10 21,828.1K
10:33 2,656.59 2,658.15 2,656.59 2,657.82 30,660.0K
10:34 2,658.62 2,658.77 2,657.72 2,657.72 28,195.8K
10:35 2,656.63 2,657.28 2,656.08 2,657.28 27,551.6K
10:36 2,655.33 2,656.42 2,654.75 2,654.75 32,556.3K
10:37 2,653.90 2,657.01 2,653.90 2,657.01 36,124.7K
10:38 2,658.53 2,659.67 2,657.64 2,659.67 26,731.3K
10:39 2,661.66 2,661.66 2,661.30 2,661.30 30,579.2K
10:40 2,660.77 2,660.77 2,659.65 2,659.65 24,411.2K
10:41 2,659.09 2,659.09 2,656.37 2,656.49 20,710.6K
10:42 2,656.85 2,658.24 2,656.85 2,657.99 18,712.5K
10:43 2,656.42 2,658.09 2,656.19 2,658.09 9,868.6K
10:44 2,659.04 2,659.04 2,657.08 2,657.08 9,613.4K
10:45 2,656.77 2,658.54 2,656.77 2,658.54 7,194.7K
10:46 2,660.05 2,663.85 2,660.05 2,663.85 37,535.2K
10:47 2,664.10 2,667.67 2,664.10 2,667.67 30,165.5K
10:48 2,667.41 2,668.42 2,667.41 2,668.42 28,121.1K
10:49 2,667.80 2,667.80 2,667.13 2,667.13 18,064.7K
10:50 2,667.66 2,668.49 2,667.38 2,668.38 14,153.0K
10:51 2,667.02 2,669.16 2,667.02 2,669.01 12,579.0K
10:52 2,669.10 2,669.36 2,668.72 2,669.36 6,895.4K
10:53 2,668.89 2,668.89 2,667.09 2,667.09 5,539.9K
10:54 2,666.70 2,666.70 2,666.31 2,666.31 15,176.3K
10:55 2,666.11 2,666.23 2,665.94 2,666.19 5,520.6K
10:56 2,667.11 2,667.11 2,666.62 2,666.62 31,640.0K
10:57 2,666.80 2,668.22 2,666.80 2,668.22 18,226.9K
10:58 2,668.33 2,668.53 2,667.17 2,667.17 4,252.9K
10:59 2,670.45 2,673.32 2,670.45 2,673.11 42,878.3K
11:00 2,673.24 2,676.36 2,673.24 2,676.36 52,151.5K
11:01 2,676.55 2,676.88 2,675.76 2,676.27 27,254.9K
11:02 2,673.89 2,674.15 2,673.30 2,673.79 20,774.0K
11:03 2,673.53 2,674.08 2,673.53 2,673.54 11,867.1K
11:04 2,673.09 2,673.09 2,670.63 2,670.63 17,416.3K
11:05 2,672.17 2,672.42 2,671.49 2,671.49 3,648.0K
11:06 2,671.32 2,671.93 2,671.18 2,671.18 16,944.5K
11:07 2,669.88 2,669.88 2,665.84 2,665.84 25,582.2K
11:08 2,666.62 2,666.62 2,665.56 2,665.56 21,068.1K
11:09 2,663.61 2,663.61 2,662.32 2,662.78 25,702.2K
11:10 2,662.91 2,663.78 2,662.91 2,663.78 17,945.6K
11:11 2,664.00 2,664.00 2,663.04 2,663.04 5,057.7K
11:12 2,662.40 2,662.40 2,661.77 2,662.27 17,717.9K
11:13 2,662.11 2,662.11 2,661.56 2,661.56 3,929.1K
11:14 2,660.71 2,661.23 2,660.66 2,660.66 6,465.2K
11:15 2,660.66 2,661.84 2,660.66 2,661.84 8,387.4K
11:16 2,663.61 2,664.36 2,663.34 2,663.89 29,321.6K
11:17 2,663.56 2,663.94 2,663.56 2,663.83 12,914.4K
11:18 2,664.90 2,665.74 2,664.90 2,665.74 6,452.3K
11:19 2,665.58 2,665.58 2,664.09 2,664.09 21,268.1K
11:20 2,663.77 2,663.77 2,660.91 2,660.91 13,879.4K
11:21 2,661.20 2,661.20 2,659.00 2,659.96 20,975.3K
11:22 2,659.40 2,659.40 2,656.61 2,656.61 24,269.7K
11:23 2,655.88 2,655.88 2,654.86 2,654.86 22,119.0K
11:24 2,655.37 2,655.50 2,653.88 2,655.50 28,295.5K
11:25 2,655.64 2,655.64 2,654.38 2,654.38 7,196.7K
11:26 2,654.86 2,655.47 2,654.86 2,655.12 6,391.5K
11:27 2,653.34 2,653.66 2,651.40 2,653.05 19,695.1K
11:28 2,653.56 2,653.56 2,653.14 2,653.31 7,129.8K
11:29 2,653.95 2,653.95 2,653.04 2,653.13 13,224.5K
11:30 2,653.03 2,653.03 2,650.07 2,650.07 22,999.8K
11:31 2,649.57 2,650.41 2,649.12 2,649.12 45,541.4K
11:32 2,648.91 2,649.26 2,648.91 2,649.26 10,420.9K
11:33 2,650.00 2,650.00 2,648.77 2,648.77 4,965.8K
11:34 2,649.35 2,649.75 2,648.59 2,648.59 6,795.2K
11:35 2,648.45 2,649.13 2,648.45 2,649.12 19,895.1K
11:36 2,648.36 2,648.36 2,647.49 2,647.49 19,931.2K
11:37 2,647.26 2,647.26 2,646.41 2,646.69 13,274.4K
11:38 2,646.52 2,647.12 2,646.52 2,647.12 13,376.5K
11:39 2,647.39 2,648.23 2,647.39 2,647.53 13,547.2K
11:40 2,645.64 2,646.54 2,645.64 2,646.54 14,684.5K
11:41 2,647.29 2,648.61 2,647.29 2,648.61 14,183.3K
11:42 2,648.83 2,648.83 2,648.50 2,648.69 4,681.4K
11:43 2,649.47 2,650.24 2,648.79 2,650.24 12,883.4K
11:44 2,651.43 2,651.96 2,649.68 2,649.68 14,596.7K
11:45 2,650.14 2,651.87 2,650.14 2,651.87 8,179.5K
11:46 2,651.54 2,652.31 2,651.54 2,652.31 3,451.9K
11:47 2,653.01 2,653.01 2,649.22 2,649.22 13,163.9K
11:48 2,649.06 2,650.40 2,649.06 2,650.40 2,794.1K
11:49 2,651.01 2,651.01 2,649.19 2,649.19 5,611.0K
11:50 2,647.57 2,647.57 2,647.01 2,647.27 6,362.0K
11:51 2,648.27 2,648.94 2,648.27 2,648.57 15,734.6K
11:52 2,648.62 2,648.62 2,647.79 2,647.79 3,817.3K
11:53 2,647.61 2,648.93 2,647.61 2,648.93 2,378.8K
11:54 2,649.33 2,650.57 2,649.33 2,650.43 8,387.8K
11:55 2,650.36 2,651.71 2,650.36 2,651.66 4,040.3K
11:56 2,652.19 2,652.19 2,651.23 2,651.58 3,371.2K
11:57 2,651.56 2,651.74 2,650.72 2,650.72 6,943.5K
11:58 2,651.20 2,651.75 2,651.20 2,651.75 5,688.9K
11:59 2,650.35 2,650.35 2,649.27 2,649.55 14,696.8K
12:00 2,650.52 2,650.52 2,649.94 2,649.94 6,666.1K
12:01 2,649.90 2,650.21 2,649.86 2,649.86 9,913.5K
12:02 2,650.02 2,650.35 2,649.28 2,649.28 5,973.6K
12:03 2,650.16 2,650.59 2,650.16 2,650.59 3,611.8K
12:04 2,649.95 2,650.00 2,649.28 2,649.28 5,036.0K
12:05 2,649.27 2,649.94 2,649.27 2,649.54 3,091.5K
12:06 2,649.50 2,649.70 2,648.82 2,648.82 3,749.2K
12:07 2,649.36 2,649.36 2,647.69 2,647.69 7,281.5K
12:08 2,647.60 2,647.60 2,642.80 2,642.80 38,639.2K
12:09 2,643.41 2,644.98 2,643.41 2,643.71 13,710.4K
12:10 2,642.83 2,642.92 2,642.46 2,642.92 13,054.4K
12:11 2,642.86 2,645.37 2,642.77 2,645.37 29,696.8K
12:12 2,645.94 2,646.05 2,645.60 2,645.60 5,608.3K
12:13 2,646.01 2,646.01 2,644.82 2,644.85 10,464.1K
12:14 2,645.44 2,646.15 2,645.44 2,646.04 3,444.2K
12:15 2,646.30 2,649.63 2,646.30 2,649.63 15,390.0K
12:16 2,650.88 2,652.55 2,650.88 2,652.55 14,976.7K
12:17 2,653.44 2,653.61 2,651.33 2,651.83 27,982.4K
12:18 2,652.04 2,653.33 2,652.04 2,652.58 10,688.6K
12:19 2,653.38 2,655.09 2,653.38 2,655.09 30,521.8K
12:20 2,655.38 2,655.91 2,655.38 2,655.91 11,975.5K
12:21 2,655.99 2,656.92 2,655.99 2,656.92 7,848.3K
12:22 2,657.52 2,657.52 2,655.98 2,655.98 15,554.9K
12:23 2,655.32 2,655.71 2,654.43 2,654.43 12,868.7K
12:24 2,654.57 2,656.63 2,654.57 2,656.63 9,772.8K
12:25 2,656.80 2,656.80 2,655.73 2,656.22 1,619.1K
12:26 2,655.49 2,655.49 2,654.17 2,654.32 4,365.3K
12:27 2,654.41 2,655.57 2,654.41 2,655.57 7,207.5K
12:28 2,655.48 2,655.67 2,655.48 2,655.56 3,672.1K
12:29 2,656.24 2,656.24 2,655.64 2,656.18 6,594.5K
12:30 2,656.27 2,657.13 2,656.27 2,657.13 19,240.2K
12:31 2,657.25 2,657.25 2,655.20 2,656.36 9,703.4K
12:32 2,656.69 2,657.10 2,656.56 2,657.10 8,220.2K
12:33 2,657.51 2,657.61 2,656.92 2,657.12 16,019.9K
12:34 2,657.34 2,657.53 2,656.96 2,657.21 7,315.0K
12:35 2,657.08 2,658.63 2,656.78 2,658.63 13,756.8K
12:36 2,660.14 2,661.57 2,660.14 2,661.57 32,671.9K
12:37 2,660.08 2,660.34 2,660.03 2,660.03 19,447.9K
12:38 2,659.06 2,659.57 2,659.00 2,659.00 4,034.1K
12:39 2,659.46 2,660.51 2,659.46 2,660.46 8,269.7K
12:40 2,658.12 2,659.18 2,658.12 2,658.70 10,636.9K
12:41 2,657.19 2,657.19 2,656.15 2,656.49 12,871.6K
12:42 2,656.07 2,657.37 2,656.07 2,657.37 7,240.3K
12:43 2,657.55 2,658.55 2,657.44 2,658.55 4,645.0K
12:44 2,659.44 2,659.46 2,659.25 2,659.35 5,358.3K
12:45 2,659.44 2,659.44 2,657.07 2,657.07 9,532.8K
12:46 2,654.86 2,655.62 2,654.85 2,655.62 12,715.3K
12:47 2,655.55 2,655.68 2,655.07 2,655.27 8,835.3K
12:48 2,655.35 2,655.59 2,655.14 2,655.59 4,978.5K
12:49 2,654.71 2,654.97 2,653.88 2,654.97 16,722.1K
12:50 2,654.29 2,654.29 2,653.79 2,653.79 4,407.0K
12:51 2,653.69 2,653.69 2,653.24 2,653.40 1,661.0K
12:52 2,653.44 2,653.58 2,653.28 2,653.58 4,363.5K
12:53 2,653.69 2,655.67 2,653.69 2,655.06 5,741.1K
12:54 2,655.62 2,655.92 2,655.62 2,655.91 6,021.2K
12:55 2,655.96 2,655.96 2,654.77 2,655.39 7,326.3K
12:56 2,660.00 2,664.20 2,660.00 2,664.20 28,935.4K
12:57 2,663.37 2,663.42 2,662.74 2,662.74 9,866.2K
12:58 2,662.93 2,664.15 2,662.93 2,664.15 9,966.9K
12:59 2,664.40 2,666.10 2,664.40 2,666.10 6,480.8K
13:00 2,665.37 2,665.90 2,665.37 2,665.63 9,065.7K
13:01 2,664.70 2,664.71 2,664.46 2,664.53 4,619.3K
13:02 2,662.90 2,664.34 2,662.67 2,663.39 7,058.3K
13:03 2,662.04 2,664.59 2,662.04 2,664.59 4,038.2K
13:04 2,664.33 2,664.64 2,664.33 2,664.44 3,608.7K
13:05 2,664.51 2,664.71 2,663.53 2,663.53 3,444.4K
13:06 2,664.05 2,667.36 2,664.05 2,667.36 32,177.8K
13:07 2,667.52 2,667.56 2,666.60 2,667.56 17,993.9K
13:08 2,667.79 2,667.79 2,667.64 2,667.64 3,499.7K
13:09 2,667.42 2,668.57 2,667.42 2,668.57 5,788.0K
13:10 2,668.47 2,669.74 2,668.21 2,669.74 18,255.2K
13:11 2,670.75 2,672.81 2,670.75 2,672.77 41,060.2K
13:12 2,671.59 2,672.51 2,671.59 2,672.12 16,923.0K
13:13 2,671.60 2,671.97 2,671.32 2,671.71 14,327.8K
13:14 2,669.95 2,670.78 2,669.95 2,670.06 11,816.3K
13:15 2,669.92 2,669.92 2,667.96 2,667.96 19,688.5K
13:16 2,668.53 2,668.58 2,668.13 2,668.58 16,890.4K
13:17 2,668.50 2,668.50 2,666.03 2,666.03 12,823.6K
13:18 2,664.96 2,665.19 2,664.12 2,664.44 18,812.8K
13:19 2,664.50 2,664.85 2,664.35 2,664.35 13,163.5K
13:20 2,662.70 2,663.52 2,662.47 2,663.52 10,002.7K
13:21 2,663.79 2,663.79 2,663.37 2,663.69 12,861.3K
13:22 2,664.56 2,664.56 2,663.22 2,663.51 4,247.7K
13:23 2,662.86 2,662.86 2,662.04 2,662.04 6,840.3K
13:24 2,661.90 2,661.90 2,661.08 2,661.41 11,272.6K
13:25 2,661.40 2,662.42 2,660.84 2,661.77 6,298.1K
13:26 2,662.39 2,662.66 2,661.66 2,661.66 10,699.3K
13:27 2,661.44 2,665.18 2,661.44 2,665.18 6,469.3K
13:28 2,664.56 2,665.81 2,664.56 2,665.81 2,669.0K
13:29 2,665.12 2,665.12 2,664.61 2,664.70 2,575.7K
13:30 2,664.73 2,666.01 2,664.73 2,665.53 4,123.6K
13:31 2,664.83 2,665.36 2,664.83 2,665.36 4,236.6K
13:32 2,665.07 2,665.07 2,661.24 2,661.24 5,745.1K
13:33 2,661.40 2,661.40 2,660.93 2,660.93 5,639.6K
13:34 2,660.95 2,661.86 2,660.94 2,661.47 5,881.4K
13:35 2,661.11 2,661.23 2,660.77 2,661.01 12,107.0K
13:36 2,659.01 2,659.01 2,657.76 2,657.76 22,825.5K
13:37 2,655.84 2,658.44 2,655.84 2,658.44 19,870.2K
13:38 2,658.42 2,658.42 2,656.13 2,656.13 8,882.8K
13:39 2,655.80 2,656.96 2,655.80 2,656.53 4,378.5K
13:40 2,656.59 2,656.67 2,656.59 2,656.66 4,070.0K
13:41 2,657.03 2,657.12 2,656.29 2,657.12 2,927.1K
13:42 2,657.35 2,657.42 2,657.17 2,657.17 1,309.5K
13:43 2,656.88 2,658.32 2,656.88 2,658.09 3,267.0K
13:44 2,657.89 2,657.89 2,657.70 2,657.73 2,415.8K
13:45 2,657.97 2,657.97 2,654.99 2,654.99 8,681.4K
13:46 2,655.02 2,657.08 2,655.02 2,657.02 2,951.2K
13:47 2,656.96 2,656.98 2,656.08 2,656.98 1,201.2K
13:48 2,656.17 2,656.44 2,655.72 2,656.33 7,508.4K
13:49 2,656.11 2,656.36 2,655.44 2,655.44 6,534.9K
13:50 2,656.14 2,657.15 2,656.14 2,657.15 2,637.8K
13:51 2,657.30 2,658.00 2,657.28 2,657.80 1,201.6K
13:52 2,656.94 2,659.75 2,656.83 2,659.75 13,282.4K
13:53 2,660.90 2,661.07 2,659.39 2,659.76 4,708.3K
13:54 2,659.36 2,659.36 2,658.06 2,658.51 6,301.4K
13:55 2,658.83 2,658.83 2,656.99 2,656.99 5,880.2K
13:56 2,656.85 2,656.97 2,656.18 2,656.18 7,863.5K
13:57 2,656.10 2,656.32 2,655.78 2,656.19 5,002.8K
13:58 2,656.49 2,656.49 2,654.65 2,654.65 3,083.2K
13:59 2,654.83 2,654.83 2,653.98 2,653.98 5,657.4K
14:00 2,654.08 2,655.79 2,653.94 2,655.79 2,597.5K
14:01 2,655.79 2,655.79 2,655.18 2,655.18 1,506.4K
14:02 2,656.05 2,656.05 2,655.54 2,655.54 4,212.9K
14:03 2,656.20 2,656.20 2,655.62 2,656.13 4,318.1K
14:04 2,656.32 2,656.32 2,655.87 2,656.00 816.8K
14:05 2,656.04 2,656.54 2,656.03 2,656.54 796.7K
14:06 2,658.05 2,658.05 2,657.04 2,657.04 9,679.0K
14:07 2,657.45 2,658.73 2,657.45 2,658.73 2,903.3K
14:08 2,658.56 2,658.59 2,658.32 2,658.59 12,358.6K
14:09 2,659.14 2,659.85 2,659.14 2,659.66 2,395.6K
14:10 2,659.75 2,659.75 2,658.05 2,658.27 14,372.1K
14:11 2,656.35 2,657.40 2,656.35 2,657.07 7,658.2K
14:12 2,657.28 2,657.39 2,657.09 2,657.09 4,125.6K
14:13 2,657.09 2,657.19 2,656.89 2,656.91 3,072.3K
14:14 2,656.98 2,657.37 2,656.15 2,656.15 7,619.9K
14:15 2,655.96 2,656.17 2,655.57 2,656.08 3,265.1K
14:16 2,655.80 2,655.80 2,654.80 2,655.46 4,719.5K
14:17 2,655.85 2,656.26 2,655.71 2,655.71 2,770.6K
14:18 2,656.13 2,656.40 2,656.13 2,656.37 1,073.6K
14:19 2,656.24 2,656.24 2,654.79 2,654.79 2,688.1K
14:20 2,654.19 2,654.19 2,653.12 2,653.12 5,033.8K
14:21 2,653.19 2,655.07 2,653.19 2,655.07 6,794.4K
14:22 2,655.14 2,655.55 2,655.02 2,655.55 4,054.2K
14:23 2,655.38 2,655.38 2,654.42 2,654.42 1,180.0K
14:24 2,654.05 2,654.38 2,653.96 2,654.26 1,832.7K
14:25 2,654.26 2,654.26 2,652.74 2,652.74 13,163.4K
14:26 2,652.69 2,652.78 2,652.61 2,652.67 1,125.4K
14:27 2,652.29 2,652.29 2,651.02 2,651.53 20,964.6K
14:28 2,651.95 2,652.59 2,651.95 2,652.59 2,943.5K
14:29 2,652.38 2,652.56 2,652.02 2,652.56 3,567.8K
14:30 2,652.81 2,653.03 2,652.81 2,653.03 738.3K
14:31 2,652.97 2,652.97 2,652.43 2,652.43 1,607.4K
14:32 2,652.01 2,652.01 2,651.05 2,651.05 4,904.2K
14:33 2,651.13 2,651.13 2,650.77 2,650.77 3,773.1K
14:34 2,650.44 2,650.44 2,647.84 2,647.84 37,751.9K
14:35 2,647.33 2,647.40 2,647.09 2,647.19 8,818.9K
14:36 2,647.54 2,647.54 2,647.27 2,647.50 8,956.0K
14:37 2,647.52 2,647.52 2,647.02 2,647.47 7,205.4K
14:38 2,647.07 2,647.70 2,646.98 2,647.70 7,666.6K
14:39 2,647.70 2,648.66 2,647.70 2,648.62 3,411.6K
14:40 2,649.22 2,649.22 2,647.92 2,647.92 2,094.8K
14:41 2,648.35 2,648.42 2,648.28 2,648.28 2,388.5K
14:42 2,647.06 2,647.12 2,646.57 2,646.59 5,915.5K
14:43 2,646.87 2,646.87 2,646.34 2,646.59 1,584.8K
14:44 2,646.97 2,646.97 2,646.43 2,646.43 3,076.9K
14:45 2,646.82 2,646.82 2,645.24 2,645.24 8,699.7K
14:46 2,644.58 2,645.01 2,644.58 2,644.76 15,328.8K
14:47 2,644.00 2,644.45 2,643.92 2,644.45 14,073.3K
14:48 2,643.60 2,643.60 2,643.23 2,643.59 17,009.5K
14:49 2,643.55 2,644.62 2,643.55 2,644.62 8,578.7K
14:50 2,644.51 2,644.79 2,644.51 2,644.79 5,256.7K
14:51 2,644.57 2,644.57 2,643.17 2,643.17 15,784.6K
14:52 2,642.83 2,643.84 2,642.83 2,643.84 11,885.1K
14:53 2,644.46 2,645.47 2,644.46 2,645.47 7,849.2K
14:54 2,644.02 2,644.02 2,642.60 2,643.02 22,786.9K
14:55 2,643.55 2,643.67 2,643.19 2,643.67 4,142.4K
14:56 2,644.23 2,645.47 2,644.23 2,645.47 5,418.9K
14:57 2,646.55 2,647.09 2,646.55 2,647.07 6,095.0K
14:58 2,647.24 2,647.49 2,646.99 2,647.49 7,431.9K
14:59 2,647.55 2,647.66 2,647.46 2,647.66 2,598.9K
15:00 2,647.46 2,648.32 2,647.44 2,648.32 6,322.9K
15:01 2,648.03 2,648.03 2,647.07 2,647.07 13,329.3K
15:02 2,647.86 2,647.86 2,645.46 2,645.77 12,073.9K
15:03 2,646.21 2,646.21 2,644.61 2,644.61 5,393.8K
15:04 2,644.27 2,644.27 2,642.75 2,642.93 16,429.6K
15:05 2,643.06 2,644.31 2,643.06 2,644.31 6,539.7K
15:06 2,644.92 2,644.92 2,643.88 2,643.88 4,968.4K
15:07 2,644.25 2,645.79 2,644.25 2,645.79 6,631.3K
15:08 2,645.53 2,645.73 2,645.34 2,645.73 4,897.2K
15:09 2,644.76 2,644.90 2,644.49 2,644.75 3,481.6K
15:10 2,644.94 2,646.72 2,644.94 2,646.72 14,606.4K
15:11 2,646.99 2,647.08 2,646.60 2,647.08 7,656.9K
15:12 2,647.84 2,647.84 2,646.47 2,647.54 6,595.3K
15:13 2,648.32 2,648.69 2,648.10 2,648.69 5,038.0K
15:14 2,648.31 2,648.46 2,648.31 2,648.44 1,222.4K
15:15 2,649.43 2,649.43 2,649.05 2,649.26 2,056.8K
15:16 2,649.50 2,649.50 2,648.38 2,649.12 6,478.2K
15:17 2,648.87 2,648.91 2,648.82 2,648.91 2,453.3K
15:18 2,648.62 2,648.62 2,644.31 2,644.31 12,187.9K
15:19 2,642.91 2,642.91 2,642.20 2,642.20 20,452.9K
15:20 2,642.26 2,644.12 2,642.26 2,644.12 12,598.2K
15:21 2,644.19 2,644.19 2,642.61 2,642.61 7,015.4K
15:22 2,641.64 2,643.33 2,641.64 2,643.33 17,345.9K
15:23 2,642.95 2,643.55 2,642.95 2,643.17 5,874.3K
15:24 2,642.80 2,643.16 2,641.83 2,641.83 11,843.8K
15:25 2,641.48 2,642.51 2,641.42 2,642.51 6,228.5K
15:26 2,643.67 2,644.52 2,643.67 2,644.52 10,272.6K
15:27 2,644.67 2,644.68 2,644.05 2,644.24 2,813.8K
15:28 2,644.02 2,644.02 2,642.67 2,642.89 39,245.3K
15:29 2,642.97 2,642.97 2,641.27 2,641.27 23,262.5K
15:30 2,641.98 2,641.98 2,641.28 2,641.33 9,439.8K
15:31 2,641.44 2,641.81 2,641.44 2,641.81 14,224.8K
15:32 2,641.68 2,643.22 2,641.68 2,643.22 8,706.2K
15:33 2,643.49 2,644.72 2,643.49 2,644.72 7,233.3K
15:34 2,645.11 2,645.11 2,644.09 2,644.31 19,839.5K
15:35 2,644.03 2,644.42 2,643.92 2,643.92 6,943.9K
15:36 2,644.14 2,645.29 2,644.14 2,645.29 7,515.4K
15:37 2,645.50 2,646.49 2,645.50 2,646.05 14,755.8K
15:38 2,646.28 2,646.55 2,645.14 2,645.14 7,675.7K
15:39 2,644.43 2,645.24 2,644.43 2,645.24 3,346.0K
15:40 2,645.32 2,645.37 2,644.45 2,644.45 4,333.5K
15:41 2,644.37 2,644.99 2,644.17 2,644.99 4,852.7K
15:42 2,645.16 2,645.48 2,645.15 2,645.48 4,387.9K
15:43 2,645.70 2,646.67 2,645.70 2,646.67 8,999.6K
15:44 2,647.22 2,652.80 2,647.22 2,652.80 80,742.4K
15:45 2,652.33 2,652.75 2,651.90 2,651.90 13,910.7K
15:46 2,652.81 2,655.50 2,652.38 2,655.50 19,878.1K
15:47 2,655.21 2,655.21 2,654.42 2,654.42 10,730.0K
15:48 2,653.74 2,653.74 2,651.86 2,651.86 10,112.4K
15:49 2,652.44 2,652.44 2,652.00 2,652.23 3,128.1K
15:50 2,652.07 2,652.13 2,652.00 2,652.00 4,883.7K
15:51 2,651.35 2,651.85 2,651.35 2,651.85 4,388.0K
15:52 2,652.34 2,652.66 2,652.23 2,652.31 1,567.1K
15:53 2,653.03 2,653.33 2,652.99 2,652.99 3,216.3K
15:54 2,653.60 2,654.14 2,653.60 2,653.63 1,941.3K
15:55 2,653.55 2,653.55 2,653.20 2,653.54 3,122.3K
15:56 2,653.47 2,654.62 2,653.47 2,654.62 6,355.7K
15:57 2,654.13 2,654.34 2,652.97 2,652.97 4,769.4K
15:58 2,653.23 2,654.09 2,653.23 2,654.09 8,042.1K
15:59 2,653.76 2,655.19 2,653.76 2,655.07 5,791.3K
16:00 2,655.31 2,655.31 2,654.03 2,654.51 8,744.3K
16:01 2,653.75 2,654.89 2,651.95 2,651.95 17,517.5K
16:02 2,652.02 2,652.47 2,651.61 2,652.15 20,168.9K
16:03 2,652.77 2,652.81 2,652.25 2,652.25 13,425.8K
16:04 2,652.41 2,652.41 2,649.99 2,649.99 21,728.0K
16:05 2,649.90 2,649.90 2,647.82 2,647.82 27,910.5K
16:06 2,648.74 2,649.28 2,648.74 2,648.92 6,280.0K
16:07 2,649.57 2,651.86 2,648.77 2,651.86 14,506.8K
16:08 2,651.91 2,651.91 2,649.66 2,649.66 5,086.9K
16:09 2,650.50 2,651.29 2,650.50 2,651.29 4,114.7K
16:10 2,649.74 2,649.74 2,649.35 2,649.50 6,105.7K
16:11 2,650.56 2,650.82 2,650.17 2,650.82 4,886.0K
16:12 2,651.05 2,651.29 2,651.05 2,651.14 7,412.1K
16:13 2,651.84 2,652.79 2,651.22 2,651.22 7,852.7K
16:14 2,650.39 2,651.97 2,650.36 2,651.97 18,434.4K
16:15 2,652.11 2,652.11 2,650.43 2,650.43 2,674.8K
16:16 2,650.51 2,650.83 2,650.44 2,650.44 1,117.8K
16:17 2,648.92 2,649.29 2,648.86 2,649.29 8,432.1K
16:18 2,649.09 2,649.73 2,648.83 2,649.73 6,728.8K
16:19 2,649.32 2,650.40 2,649.32 2,649.99 2,349.5K
16:20 2,650.16 2,650.16 2,649.16 2,649.21 3,726.5K
16:21 2,649.18 2,649.53 2,649.12 2,649.53 895.0K
16:22 2,649.73 2,649.73 2,649.24 2,649.61 9,511.1K
16:23 2,648.29 2,648.89 2,647.93 2,647.93 15,516.6K
16:24 2,648.43 2,648.43 2,648.12 2,648.38 7,215.8K
16:25 2,647.29 2,647.86 2,647.08 2,647.44 15,213.1K
16:26 2,647.89 2,649.25 2,647.89 2,649.25 14,517.2K
16:27 2,649.15 2,650.13 2,649.15 2,650.13 21,066.0K
16:28 2,649.71 2,650.62 2,649.50 2,650.62 16,738.9K
16:29 2,650.67 2,651.42 2,650.62 2,651.10 10,137.8K
16:30 2,651.59 2,651.96 2,650.72 2,651.95 10,651.5K
16:31 2,651.70 2,651.83 2,651.05 2,651.83 6,066.7K
16:32 2,651.36 2,651.36 2,650.75 2,651.16 8,227.4K
16:33 2,651.60 2,651.60 2,650.40 2,650.58 10,790.4K
16:34 2,649.95 2,649.95 2,649.46 2,649.48 16,580.0K
16:35 2,649.70 2,650.74 2,649.70 2,649.88 17,096.5K
16:36 2,649.57 2,651.77 2,649.57 2,651.50 4,014.1K
16:37 2,651.31 2,651.31 2,651.14 2,651.16 4,079.2K
16:38 2,651.04 2,651.87 2,650.18 2,651.87 9,223.4K
16:39 2,651.63 2,651.72 2,651.29 2,651.29 5,316.0K
16:40 2,651.00 2,651.34 2,650.48 2,651.34 6,662.8K
16:41 2,651.46 2,651.51 2,650.67 2,650.67 5,885.2K
16:42 2,650.60 2,650.98 2,650.60 2,650.74 5,959.2K
16:43 2,650.62 2,653.68 2,650.62 2,653.68 25,707.1K
16:44 2,655.78 2,657.51 2,655.78 2,657.51 12,839.8K
16:45 2,656.07 2,656.07 2,655.58 2,655.82 4,314.8K
16:46 2,656.43 2,657.79 2,656.43 2,657.79 9,744.1K
16:47 2,658.10 2,658.47 2,658.05 2,658.47 13,536.9K
16:48 2,660.09 2,660.37 2,659.49 2,659.49 26,726.1K
16:49 2,659.49 2,660.02 2,659.40 2,660.02 13,178.4K
16:50 2,659.70 2,660.17 2,657.95 2,657.95 12,728.7K
16:51 2,658.29 2,658.29 2,656.19 2,656.19 10,027.3K
16:52 2,656.18 2,656.18 2,655.23 2,655.23 6,903.0K
16:53 2,655.24 2,655.24 2,654.23 2,654.90 14,121.2K
16:54 2,655.23 2,655.27 2,655.02 2,655.27 2,461.2K
16:55 2,654.99 2,655.37 2,653.75 2,655.37 4,437.4K
16:56 2,654.85 2,655.49 2,654.57 2,655.49 17,424.6K
16:57 2,655.65 2,655.65 2,655.36 2,655.48 1,446.6K
16:58 2,655.87 2,655.87 2,655.53 2,655.53 7,800.3K
16:59 2,655.54 2,656.24 2,652.33 2,653.52 18,327.5K
17:00 2,652.49 2,652.77 2,652.33 2,652.33 4,775.8K
17:01 2,652.12 2,652.12 2,651.99 2,652.05 2,228.4K
17:02 2,651.96 2,652.68 2,651.60 2,652.68 6,177.5K
17:03 2,652.64 2,652.64 2,652.00 2,652.25 3,539.7K
17:04 2,652.09 2,652.25 2,650.72 2,651.96 8,981.7K
17:05 2,651.83 2,651.95 2,650.93 2,650.93 5,075.5K
17:06 2,650.39 2,650.39 2,648.67 2,648.67 22,572.9K
17:07 2,649.05 2,649.46 2,649.05 2,649.23 2,230.0K
17:08 2,649.36 2,650.16 2,649.36 2,650.16 382.0K
17:09 2,649.31 2,649.40 2,648.82 2,648.82 9,630.8K
17:10 2,649.46 2,650.83 2,649.19 2,650.83 4,336.5K
17:11 2,651.49 2,654.15 2,651.49 2,653.49 12,709.0K
17:12 2,653.86 2,656.80 2,653.86 2,656.48 25,796.5K
17:13 2,657.89 2,657.91 2,657.69 2,657.69 9,141.7K
17:14 2,658.00 2,658.41 2,656.64 2,656.64 4,823.6K
17:15 2,657.47 2,658.70 2,656.72 2,658.70 4,951.1K
17:16 2,659.56 2,660.08 2,659.56 2,660.08 33,681.0K
17:17 2,658.22 2,659.92 2,658.22 2,659.92 9,173.0K
17:18 2,660.24 2,660.88 2,660.22 2,660.22 13,089.4K
17:19 2,659.74 2,659.74 2,657.86 2,657.86 17,874.6K
17:20 2,658.28 2,659.83 2,656.77 2,656.77 5,464.3K
17:21 2,656.51 2,656.51 2,655.29 2,655.29 2,199.1K
17:22 2,655.16 2,655.23 2,654.54 2,654.54 5,327.3K
17:23 2,655.38 2,656.31 2,655.27 2,656.31 1,620.6K
17:24 2,656.45 2,657.43 2,656.45 2,657.36 1,409.9K
17:25 2,657.10 2,657.10 2,656.39 2,656.39 2,049.9K
17:26 2,656.07 2,656.07 2,655.63 2,655.80 1,773.6K
17:27 2,655.80 2,656.62 2,655.80 2,656.24 1,551.9K
17:28 2,655.84 2,656.61 2,655.44 2,655.44 3,127.6K
17:29 2,654.68 2,654.68 2,654.10 2,654.61 3,337.5K
17:30 2,654.52 2,654.52 2,653.70 2,653.79 2,488.2K
17:31 2,653.32 2,653.32 2,650.65 2,650.76 17,003.0K
17:32 2,650.45 2,650.79 2,650.45 2,650.54 3,079.0K
17:33 2,650.83 2,651.31 2,650.83 2,651.31 2,631.3K
17:34 2,651.54 2,651.94 2,650.99 2,650.99 4,858.6K
17:35 2,650.92 2,650.92 2,649.88 2,650.41 8,207.1K
17:36 2,650.64 2,653.33 2,650.64 2,653.15 12,179.7K
17:37 2,653.02 2,653.17 2,651.33 2,651.33 1,993.1K
17:38 2,651.42 2,651.98 2,651.31 2,651.52 2,096.9K
17:39 2,651.62 2,653.36 2,651.62 2,653.36 3,165.2K
17:40 2,652.57 2,652.57 2,652.13 2,652.27 2,026.7K
17:41 2,653.25 2,655.34 2,653.25 2,655.34 9,561.8K
17:42 2,655.91 2,656.51 2,655.47 2,655.47 5,440.1K
17:43 2,655.67 2,655.67 2,655.29 2,655.29 228.8K
17:44 2,655.21 2,655.28 2,654.85 2,655.28 915.6K
17:45 2,655.64 2,656.48 2,655.64 2,656.48 10,664.2K
17:46 2,656.56 2,656.56 2,655.18 2,655.18 1,563.6K
17:47 2,655.70 2,655.99 2,655.43 2,655.99 5,764.8K
17:48 2,656.12 2,656.12 2,654.51 2,654.51 3,124.7K
17:49 2,653.96 2,653.96 2,652.00 2,652.00 7,479.2K
17:50 2,652.13 2,652.13 2,651.74 2,651.84 8,198.6K
17:51 2,651.89 2,651.89 2,651.54 2,651.61 5,500.2K
17:52 2,650.92 2,650.92 2,649.82 2,649.82 8,714.8K
17:53 2,649.90 2,650.05 2,649.33 2,649.33 21,044.4K
17:54 2,649.05 2,649.05 2,648.51 2,648.64 22,164.9K
17:55 2,648.33 2,648.87 2,647.81 2,647.81 11,073.1K
17:56 2,647.65 2,647.65 2,643.14 2,643.15 64,471.8K
17:57 2,644.33 2,645.03 2,643.91 2,645.03 16,504.8K
17:58 2,645.68 2,646.28 2,645.19 2,646.28 25,037.2K
17:59 2,645.72 2,645.92 2,645.59 2,645.59 20,353.3K
18:00 2,645.03 2,647.45 2,644.08 2,647.45 14,099.2K
18:01 2,647.09 2,647.09 2,645.97 2,646.11 9,451.0K
18:02 2,645.82 2,648.29 2,645.82 2,648.29 25,472.9K
18:03 2,648.68 2,648.79 2,647.00 2,647.00 8,899.5K
18:04 2,647.93 2,648.19 2,646.30 2,646.30 18,562.2K
18:05 2,647.27 2,648.05 2,647.06 2,647.50 6,858.8K
18:06 2,647.60 2,648.44 2,647.54 2,648.44 789.9K
18:07 2,647.64 2,649.65 2,647.64 2,648.62 7,921.1K
18:08 2,648.89 2,648.89 2,648.14 2,648.14 2,549.4K
18:09 2,648.01 2,648.16 2,647.31 2,648.16 3,199.8K
18:10 2,648.00 2,648.00 2,645.98 2,647.90 3,651.4K
18:11 2,647.97 2,648.86 2,647.97 2,648.86 3,431.6K
18:12 2,646.78 2,647.79 2,646.78 2,647.79 3,500.4K
18:13 2,647.50 2,647.50 2,645.43 2,646.25 20,717.3K
18:14 2,646.88 2,649.15 2,646.88 2,649.15 10,985.7K
18:15 2,649.08 2,650.64 2,648.62 2,650.56 3,407.9K
18:16 2,650.39 2,650.42 2,649.83 2,650.42 9,226.0K
18:17 2,649.47 2,650.07 2,648.98 2,648.98 6,124.6K
18:18 2,648.72 2,649.10 2,648.21 2,648.21 5,136.9K
18:19 2,648.46 2,648.46 2,646.53 2,646.53 10,213.3K
18:20 2,646.24 2,646.98 2,646.24 2,646.98 889.7K
18:21 2,646.98 2,647.73 2,646.97 2,647.47 5,852.2K
18:22 2,646.81 2,648.38 2,646.38 2,647.72 7,355.3K
18:23 2,648.37 2,648.37 2,646.73 2,648.17 2,087.2K
18:24 2,649.10 2,649.73 2,649.01 2,649.01 11,007.3K
18:25 2,649.02 2,649.77 2,649.02 2,649.77 6,589.9K
18:26 2,649.26 2,649.26 2,648.24 2,648.42 14,906.0K
18:27 2,650.99 2,651.08 2,650.24 2,650.51 18,244.8K
18:28 2,650.75 2,650.75 2,649.87 2,650.06 22,712.3K
18:29 2,649.72 2,649.79 2,649.33 2,649.79 3,907.0K
18:30 2,648.81 2,648.81 2,648.05 2,648.05 29,168.5K
18:31 2,648.60 2,649.51 2,648.60 2,649.51 12,317.9K
18:32 2,649.86 2,651.08 2,649.67 2,651.08 7,087.7K
18:33 2,651.07 2,651.88 2,650.99 2,651.88 7,881.5K
18:34 2,652.50 2,652.50 2,651.90 2,651.90 16,748.6K
18:35 2,651.98 2,651.98 2,650.96 2,650.96 6,290.6K
18:36 2,650.19 2,650.19 2,648.65 2,648.65 35,462.0K
18:37 2,647.99 2,647.99 2,646.77 2,646.77 63,447.0K
18:38 2,646.31 2,646.31 2,642.80 2,642.80 36,465.6K
18:39 2,643.08 2,643.08 2,639.19 2,639.19 37,153.6K
18:40 2,639.23 2,639.23 2,639.23 2,639.23 4,872.2K
18:51 2,637.60 2,637.60 2,637.60 2,637.60 35,642.7K
23:49 2,637.60 2,637.60 2,637.60 2,637.60 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible