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 2,639.59 2,639.59 2,631.00 2,631.00 47,475.7K
10:01 2,632.67 2,632.67 2,627.48 2,627.48 77,876.2K
10:02 2,626.64 2,628.67 2,626.30 2,628.67 61,314.6K
10:03 2,631.52 2,635.77 2,631.52 2,633.83 55,109.6K
10:04 2,634.67 2,636.97 2,634.67 2,636.97 37,962.7K
10:05 2,637.99 2,637.99 2,635.58 2,635.58 35,528.1K
10:06 2,636.25 2,636.40 2,634.30 2,634.75 32,774.1K
10:07 2,633.75 2,633.81 2,630.63 2,630.63 36,275.6K
10:08 2,628.54 2,630.16 2,628.54 2,630.16 35,935.6K
10:09 2,629.54 2,630.78 2,629.54 2,629.71 17,083.2K
10:10 2,628.75 2,632.33 2,628.75 2,631.09 31,354.4K
10:11 2,631.19 2,631.19 2,630.51 2,630.51 16,018.0K
10:12 2,631.67 2,632.80 2,631.67 2,632.80 14,312.3K
10:13 2,632.02 2,632.86 2,632.02 2,632.86 27,414.5K
10:14 2,634.03 2,634.03 2,631.60 2,631.60 15,057.9K
10:15 2,630.53 2,630.53 2,626.45 2,626.86 108,457.4K
10:16 2,627.10 2,628.35 2,626.51 2,626.51 53,387.9K
10:17 2,627.27 2,627.41 2,626.43 2,626.43 14,085.7K
10:18 2,626.92 2,626.92 2,623.24 2,623.24 49,267.4K
10:19 2,621.95 2,622.92 2,620.73 2,621.11 37,897.9K
10:20 2,620.36 2,620.36 2,619.25 2,619.25 31,946.7K
10:21 2,616.11 2,618.02 2,616.11 2,617.25 36,677.6K
10:22 2,617.57 2,617.75 2,614.27 2,614.27 37,353.6K
10:23 2,614.98 2,614.98 2,613.33 2,613.33 40,465.2K
10:24 2,613.43 2,613.95 2,612.93 2,613.95 36,771.4K
10:25 2,613.27 2,613.27 2,611.47 2,611.47 17,095.7K
10:26 2,611.00 2,611.00 2,608.45 2,608.45 59,081.8K
10:27 2,607.32 2,607.32 2,604.43 2,604.43 43,303.6K
10:28 2,603.94 2,605.16 2,603.94 2,605.16 37,638.5K
10:29 2,606.05 2,606.05 2,604.80 2,605.87 37,372.2K
10:30 2,605.28 2,606.35 2,605.28 2,606.35 46,612.5K
10:31 2,606.07 2,608.81 2,606.07 2,608.81 32,373.5K
10:32 2,610.81 2,611.59 2,610.81 2,611.59 30,705.8K
10:33 2,610.11 2,610.30 2,607.59 2,607.59 45,269.2K
10:34 2,606.14 2,608.93 2,606.14 2,608.82 20,881.2K
10:35 2,608.97 2,609.00 2,607.64 2,607.64 36,346.0K
10:36 2,607.59 2,607.59 2,606.31 2,606.31 22,861.1K
10:37 2,607.05 2,608.64 2,607.05 2,608.64 24,311.6K
10:38 2,609.56 2,612.14 2,609.56 2,612.14 30,848.6K
10:39 2,611.39 2,611.39 2,609.39 2,609.74 25,850.2K
10:40 2,609.81 2,609.81 2,602.70 2,603.61 34,768.4K
10:41 2,602.63 2,604.45 2,602.63 2,604.45 11,456.7K
10:42 2,603.53 2,603.53 2,599.41 2,599.41 51,338.9K
10:43 2,600.02 2,600.02 2,598.44 2,598.50 16,456.9K
10:44 2,597.44 2,597.73 2,597.44 2,597.73 22,158.9K
10:45 2,597.11 2,598.68 2,597.11 2,598.15 30,477.2K
10:46 2,598.30 2,598.35 2,595.89 2,595.89 16,622.5K
10:47 2,595.22 2,596.68 2,595.20 2,595.20 40,082.2K
10:48 2,594.37 2,594.37 2,592.98 2,594.13 62,465.4K
10:49 2,592.60 2,593.70 2,592.60 2,593.70 34,555.8K
10:50 2,593.31 2,593.52 2,592.78 2,593.52 16,199.0K
10:51 2,591.14 2,591.51 2,590.21 2,590.21 72,013.4K
10:52 2,590.26 2,592.44 2,590.26 2,591.79 36,336.1K
10:53 2,592.13 2,594.90 2,592.13 2,594.85 30,290.1K
10:54 2,593.49 2,594.00 2,592.84 2,593.76 31,043.0K
10:55 2,593.84 2,594.73 2,592.63 2,592.63 28,182.8K
10:56 2,593.05 2,593.05 2,591.32 2,591.32 25,739.0K
10:57 2,590.76 2,590.76 2,589.57 2,590.73 78,570.4K
10:58 2,590.26 2,590.79 2,587.87 2,587.87 44,449.4K
10:59 2,587.16 2,587.16 2,585.51 2,585.51 56,620.3K
11:00 2,585.53 2,585.72 2,585.38 2,585.58 80,625.9K
11:01 2,586.52 2,586.52 2,584.29 2,584.29 44,797.2K
11:02 2,583.94 2,585.55 2,583.94 2,584.90 23,503.2K
11:03 2,584.93 2,586.67 2,584.78 2,586.67 30,250.1K
11:04 2,587.51 2,588.61 2,586.84 2,588.61 29,713.7K
11:05 2,587.84 2,587.84 2,586.81 2,586.81 19,551.6K
11:06 2,586.24 2,588.63 2,586.24 2,588.63 13,191.8K
11:07 2,588.32 2,588.63 2,588.32 2,588.63 22,441.3K
11:08 2,588.18 2,588.98 2,588.08 2,588.98 12,431.5K
11:09 2,588.83 2,592.37 2,588.83 2,592.37 78,235.7K
11:10 2,592.13 2,592.89 2,591.41 2,592.89 57,561.1K
11:11 2,592.67 2,592.70 2,590.95 2,590.95 29,774.5K
11:12 2,592.50 2,593.61 2,591.96 2,593.61 25,426.9K
11:13 2,593.98 2,595.58 2,593.31 2,595.58 18,949.7K
11:14 2,595.04 2,595.04 2,592.24 2,592.72 46,143.6K
11:15 2,593.14 2,594.40 2,593.14 2,593.52 26,449.9K
11:16 2,594.22 2,594.22 2,592.22 2,592.22 15,311.8K
11:17 2,593.11 2,593.12 2,591.75 2,591.75 51,973.6K
11:18 2,591.70 2,591.70 2,589.52 2,589.52 29,419.6K
11:19 2,589.74 2,589.74 2,588.69 2,589.12 12,092.3K
11:20 2,589.83 2,589.83 2,588.29 2,588.29 18,184.1K
11:21 2,587.55 2,587.55 2,586.53 2,586.53 28,091.0K
11:22 2,588.53 2,588.53 2,587.45 2,587.45 14,291.1K
11:23 2,588.20 2,589.45 2,588.20 2,589.25 16,004.0K
11:24 2,589.76 2,590.54 2,589.69 2,589.69 11,449.0K
11:25 2,590.61 2,590.61 2,589.96 2,589.96 7,289.5K
11:26 2,590.86 2,590.96 2,590.51 2,590.51 6,250.7K
11:27 2,591.12 2,591.35 2,590.90 2,590.90 7,328.8K
11:28 2,591.05 2,592.63 2,591.05 2,592.63 7,323.8K
11:29 2,593.51 2,593.77 2,593.35 2,593.35 20,690.4K
11:30 2,591.85 2,591.85 2,590.70 2,590.70 10,534.8K
11:31 2,591.52 2,593.16 2,591.52 2,592.43 4,832.5K
11:32 2,592.56 2,593.14 2,592.56 2,593.14 11,892.0K
11:33 2,592.04 2,593.62 2,592.04 2,593.62 9,171.0K
11:34 2,593.30 2,593.30 2,592.09 2,592.09 7,286.1K
11:35 2,592.58 2,592.58 2,591.00 2,591.37 10,682.1K
11:36 2,590.69 2,591.02 2,590.41 2,591.02 7,909.0K
11:37 2,590.37 2,590.37 2,586.05 2,586.05 23,376.1K
11:38 2,583.78 2,585.36 2,583.78 2,585.36 29,916.7K
11:39 2,585.20 2,585.81 2,584.46 2,585.76 27,953.2K
11:40 2,585.29 2,586.42 2,585.29 2,585.35 17,518.5K
11:41 2,585.73 2,585.73 2,583.93 2,583.93 24,193.8K
11:42 2,583.40 2,583.40 2,582.86 2,583.28 9,484.5K
11:43 2,584.14 2,584.14 2,582.97 2,582.97 15,062.0K
11:44 2,582.92 2,584.19 2,582.91 2,584.19 15,935.1K
11:45 2,584.23 2,584.32 2,583.24 2,584.32 5,058.6K
11:46 2,584.01 2,584.01 2,581.46 2,581.46 37,263.7K
11:47 2,580.82 2,580.82 2,579.58 2,579.58 18,893.1K
11:48 2,579.38 2,579.38 2,578.27 2,578.57 24,039.2K
11:49 2,577.77 2,579.74 2,577.77 2,579.74 23,708.7K
11:50 2,581.37 2,581.37 2,580.01 2,580.79 13,804.6K
11:51 2,580.53 2,580.86 2,580.53 2,580.60 4,050.6K
11:52 2,580.39 2,583.82 2,580.39 2,583.82 29,295.5K
11:53 2,584.69 2,584.69 2,582.81 2,584.14 19,254.0K
11:54 2,583.70 2,585.86 2,583.70 2,585.48 25,455.8K
11:55 2,585.16 2,585.18 2,583.35 2,583.85 16,496.4K
11:56 2,585.08 2,586.59 2,585.08 2,586.59 17,250.9K
11:57 2,585.93 2,586.47 2,585.73 2,586.47 22,883.4K
11:58 2,586.86 2,587.63 2,586.18 2,586.42 9,845.0K
11:59 2,587.02 2,589.02 2,586.96 2,589.02 29,150.3K
12:00 2,589.95 2,590.54 2,588.76 2,588.76 15,743.6K
12:01 2,589.58 2,589.58 2,588.36 2,588.36 9,958.5K
12:02 2,588.48 2,588.90 2,588.04 2,588.90 10,746.7K
12:03 2,589.23 2,589.34 2,588.76 2,589.06 3,892.9K
12:04 2,588.57 2,589.47 2,588.57 2,589.47 3,311.2K
12:05 2,588.50 2,588.73 2,588.40 2,588.73 11,183.1K
12:06 2,587.96 2,588.38 2,587.96 2,588.38 4,439.4K
12:07 2,588.06 2,589.67 2,588.06 2,589.67 6,784.1K
12:08 2,588.62 2,588.62 2,588.27 2,588.57 7,267.2K
12:09 2,588.78 2,589.07 2,588.05 2,588.05 6,121.2K
12:10 2,587.71 2,589.71 2,587.71 2,589.71 7,693.6K
12:11 2,590.45 2,590.88 2,589.64 2,590.88 10,210.8K
12:12 2,591.21 2,591.21 2,590.19 2,590.20 9,887.6K
12:13 2,589.97 2,589.97 2,589.54 2,589.66 7,765.9K
12:14 2,589.68 2,590.90 2,589.41 2,590.90 11,073.7K
12:15 2,590.19 2,590.95 2,590.19 2,590.93 4,750.0K
12:16 2,590.52 2,590.88 2,590.51 2,590.51 6,915.1K
12:17 2,590.24 2,592.72 2,590.24 2,592.72 17,330.5K
12:18 2,591.84 2,592.22 2,591.69 2,591.69 8,612.9K
12:19 2,592.09 2,592.27 2,592.00 2,592.00 9,553.1K
12:20 2,591.98 2,591.98 2,590.24 2,590.24 14,354.5K
12:21 2,590.51 2,590.58 2,589.27 2,589.27 7,988.5K
12:22 2,589.03 2,589.05 2,588.81 2,589.05 8,544.6K
12:23 2,588.84 2,590.10 2,588.84 2,590.10 21,836.3K
12:24 2,590.30 2,590.30 2,589.77 2,589.77 7,142.4K
12:25 2,589.94 2,590.18 2,587.42 2,587.42 19,302.3K
12:26 2,587.85 2,589.25 2,587.85 2,588.32 9,794.3K
12:27 2,588.34 2,588.82 2,588.01 2,588.01 6,219.2K
12:28 2,588.25 2,588.25 2,586.89 2,586.89 5,246.2K
12:29 2,587.07 2,588.19 2,587.07 2,587.26 9,427.4K
12:30 2,587.79 2,588.28 2,587.79 2,588.28 5,381.6K
12:31 2,588.37 2,588.38 2,588.12 2,588.17 4,800.1K
12:32 2,588.33 2,589.15 2,588.33 2,589.15 9,225.2K
12:33 2,588.89 2,588.89 2,588.05 2,588.05 6,973.9K
12:34 2,588.19 2,589.28 2,588.19 2,589.20 2,592.5K
12:35 2,589.27 2,589.39 2,589.13 2,589.13 2,309.2K
12:36 2,589.03 2,589.03 2,588.92 2,588.93 8,221.6K
12:37 2,587.72 2,589.06 2,587.72 2,589.06 4,005.3K
12:38 2,591.51 2,591.51 2,590.08 2,590.59 7,669.7K
12:39 2,590.62 2,591.86 2,590.62 2,591.55 6,603.4K
12:40 2,592.41 2,592.41 2,591.33 2,591.78 16,077.3K
12:41 2,592.18 2,592.45 2,592.17 2,592.45 2,428.7K
12:42 2,592.90 2,593.05 2,592.54 2,593.05 6,449.1K
12:43 2,593.21 2,597.02 2,593.21 2,597.02 25,891.3K
12:44 2,596.96 2,597.42 2,596.63 2,597.12 11,840.7K
12:45 2,597.23 2,598.17 2,597.23 2,597.28 4,669.3K
12:46 2,596.91 2,596.91 2,595.70 2,596.67 5,269.8K
12:47 2,596.54 2,596.54 2,596.28 2,596.40 7,957.8K
12:48 2,596.55 2,596.94 2,596.55 2,596.59 1,272.9K
12:49 2,596.48 2,596.67 2,596.29 2,596.67 4,003.9K
12:50 2,596.47 2,596.49 2,596.13 2,596.49 1,914.1K
12:51 2,596.22 2,597.81 2,596.22 2,597.81 21,309.0K
12:52 2,596.69 2,597.98 2,596.66 2,597.98 17,126.3K
12:53 2,598.49 2,601.62 2,598.49 2,601.62 17,932.7K
12:54 2,602.12 2,603.05 2,602.12 2,602.64 12,594.0K
12:55 2,602.99 2,604.83 2,602.99 2,604.83 41,079.6K
12:56 2,604.23 2,604.67 2,603.00 2,603.00 17,844.4K
12:57 2,602.62 2,602.62 2,601.65 2,601.65 10,544.1K
12:58 2,601.33 2,604.21 2,601.32 2,603.96 26,868.9K
12:59 2,606.78 2,606.78 2,605.09 2,605.09 23,088.3K
13:00 2,605.21 2,605.21 2,604.17 2,604.17 14,535.7K
13:01 2,604.91 2,605.24 2,603.56 2,603.56 3,714.2K
13:02 2,603.53 2,603.96 2,603.26 2,603.26 4,764.2K
13:03 2,604.75 2,604.93 2,604.27 2,604.93 4,358.2K
13:04 2,605.94 2,605.94 2,605.00 2,605.25 29,814.2K
13:05 2,605.43 2,606.36 2,605.43 2,606.36 7,854.9K
13:06 2,605.94 2,605.94 2,605.69 2,605.69 7,844.0K
13:07 2,605.19 2,605.65 2,604.90 2,605.50 4,686.0K
13:08 2,605.49 2,605.60 2,605.38 2,605.38 4,841.6K
13:09 2,605.15 2,605.15 2,603.62 2,603.62 16,087.6K
13:10 2,604.07 2,605.01 2,604.07 2,604.89 4,458.5K
13:11 2,604.73 2,604.91 2,604.67 2,604.91 3,668.4K
13:12 2,605.13 2,605.59 2,604.66 2,604.72 3,563.4K
13:13 2,604.54 2,605.34 2,604.54 2,605.34 3,661.4K
13:14 2,605.16 2,606.41 2,604.99 2,606.41 11,175.7K
13:15 2,606.61 2,608.09 2,606.61 2,608.09 15,224.2K
13:16 2,608.01 2,609.63 2,607.99 2,609.63 10,527.8K
13:17 2,609.40 2,609.40 2,607.02 2,607.02 23,181.7K
13:18 2,606.26 2,606.26 2,605.21 2,605.21 26,610.8K
13:19 2,604.59 2,605.85 2,604.59 2,605.78 11,124.3K
13:20 2,606.09 2,606.09 2,604.85 2,604.85 2,684.8K
13:21 2,604.41 2,604.79 2,603.71 2,603.81 6,595.4K
13:22 2,603.17 2,603.41 2,602.63 2,603.41 21,925.0K
13:23 2,602.84 2,603.25 2,602.52 2,602.97 13,090.3K
13:24 2,603.58 2,603.58 2,602.98 2,603.02 5,796.1K
13:25 2,602.91 2,603.48 2,602.91 2,603.48 4,211.7K
13:26 2,602.59 2,603.29 2,602.59 2,603.23 8,221.4K
13:27 2,603.48 2,603.49 2,602.98 2,602.98 5,513.1K
13:28 2,603.41 2,603.41 2,601.94 2,602.20 4,672.6K
13:29 2,601.71 2,602.04 2,601.46 2,602.04 2,594.9K
13:30 2,599.68 2,599.94 2,598.68 2,599.94 33,223.7K
13:31 2,599.25 2,601.11 2,599.25 2,601.11 21,745.2K
13:32 2,601.95 2,603.10 2,601.89 2,603.10 20,342.6K
13:33 2,602.93 2,604.52 2,602.93 2,604.52 7,562.6K
13:34 2,604.62 2,605.60 2,604.57 2,605.60 30,010.3K
13:35 2,605.77 2,606.72 2,605.58 2,606.72 22,730.8K
13:36 2,606.72 2,607.06 2,606.12 2,607.06 9,926.5K
13:37 2,606.87 2,606.87 2,605.34 2,605.44 11,861.8K
13:38 2,605.86 2,606.34 2,605.79 2,605.88 3,690.5K
13:39 2,605.81 2,606.26 2,605.23 2,606.26 8,835.8K
13:40 2,606.19 2,606.96 2,606.19 2,606.96 2,541.0K
13:41 2,606.78 2,607.11 2,606.08 2,607.11 4,733.3K
13:42 2,606.49 2,606.49 2,605.06 2,605.06 4,552.2K
13:43 2,604.97 2,604.97 2,601.60 2,601.60 9,140.6K
13:44 2,601.41 2,602.00 2,601.14 2,601.14 4,416.3K
13:45 2,600.78 2,600.78 2,598.93 2,598.98 11,716.2K
13:46 2,598.66 2,599.26 2,598.66 2,598.87 2,724.8K
13:47 2,598.74 2,599.52 2,598.72 2,598.72 2,669.9K
13:48 2,598.84 2,599.12 2,598.58 2,598.58 1,770.8K
13:49 2,598.73 2,598.73 2,597.69 2,597.89 11,923.5K
13:50 2,598.37 2,598.43 2,597.17 2,597.17 19,859.7K
13:51 2,597.75 2,597.75 2,597.28 2,597.28 2,387.7K
13:52 2,597.43 2,597.54 2,597.28 2,597.28 3,307.1K
13:53 2,597.63 2,597.63 2,596.52 2,596.52 8,042.4K
13:54 2,596.90 2,596.90 2,596.08 2,596.08 5,370.7K
13:55 2,596.03 2,596.03 2,594.74 2,594.74 5,630.4K
13:56 2,594.42 2,594.42 2,593.69 2,593.69 9,880.6K
13:57 2,593.85 2,594.38 2,593.81 2,594.38 9,314.4K
13:58 2,594.40 2,594.63 2,594.35 2,594.35 4,870.5K
13:59 2,594.07 2,595.33 2,594.07 2,595.33 3,510.5K
14:00 2,595.74 2,596.02 2,595.67 2,595.87 1,220.0K
14:01 2,595.97 2,596.55 2,595.78 2,595.78 15,258.7K
14:02 2,594.78 2,594.78 2,593.45 2,593.86 8,774.0K
14:03 2,593.55 2,593.68 2,593.16 2,593.19 5,474.6K
14:04 2,593.42 2,593.47 2,593.34 2,593.34 4,507.0K
14:05 2,593.63 2,593.63 2,593.00 2,593.00 2,766.4K
14:06 2,592.71 2,592.71 2,591.68 2,592.26 5,298.6K
14:07 2,592.51 2,592.51 2,591.42 2,591.42 14,752.7K
14:08 2,591.32 2,591.45 2,591.20 2,591.20 8,995.6K
14:09 2,590.94 2,591.10 2,590.35 2,590.35 13,780.8K
14:10 2,589.44 2,589.44 2,588.74 2,588.90 15,907.0K
14:11 2,588.69 2,588.69 2,588.27 2,588.27 11,873.0K
14:12 2,588.59 2,588.59 2,586.51 2,586.73 31,224.7K
14:13 2,587.17 2,587.92 2,587.17 2,587.92 8,641.6K
14:14 2,587.92 2,588.18 2,587.03 2,587.03 7,823.4K
14:15 2,587.65 2,587.65 2,587.32 2,587.40 4,160.1K
14:16 2,587.12 2,589.78 2,587.07 2,589.78 23,935.7K
14:17 2,589.84 2,589.84 2,588.35 2,588.68 13,428.5K
14:18 2,588.59 2,589.41 2,588.59 2,588.86 9,211.5K
14:19 2,588.35 2,588.64 2,588.35 2,588.64 5,141.6K
14:20 2,588.56 2,588.56 2,587.24 2,587.24 7,556.4K
14:21 2,587.02 2,588.16 2,587.02 2,587.61 9,592.3K
14:22 2,588.04 2,589.10 2,588.04 2,589.10 11,061.5K
14:23 2,589.63 2,589.83 2,589.22 2,589.83 2,471.9K
14:24 2,589.91 2,589.91 2,589.11 2,589.11 2,968.1K
14:25 2,588.96 2,589.72 2,588.96 2,589.63 9,707.8K
14:26 2,589.55 2,589.55 2,588.79 2,589.16 19,331.9K
14:27 2,589.41 2,589.42 2,589.02 2,589.42 9,693.1K
14:28 2,589.15 2,589.39 2,589.09 2,589.23 1,009.6K
14:29 2,589.11 2,589.25 2,588.66 2,588.66 20,580.2K
14:30 2,588.06 2,588.06 2,586.26 2,586.26 11,067.1K
14:31 2,586.20 2,587.32 2,586.20 2,586.62 6,224.2K
14:32 2,585.87 2,586.11 2,585.41 2,586.11 8,236.4K
14:33 2,586.33 2,586.33 2,585.87 2,585.91 6,131.9K
14:34 2,586.13 2,586.42 2,586.13 2,586.31 11,080.2K
14:35 2,586.17 2,586.17 2,585.50 2,585.50 6,978.6K
14:36 2,584.47 2,584.47 2,582.42 2,582.58 25,285.3K
14:37 2,582.93 2,584.31 2,582.79 2,584.13 11,523.7K
14:38 2,583.69 2,583.69 2,583.07 2,583.25 26,743.3K
14:39 2,583.31 2,583.31 2,581.66 2,581.66 11,353.8K
14:40 2,581.64 2,581.64 2,578.29 2,578.44 34,579.6K
14:41 2,578.71 2,579.09 2,578.31 2,578.31 15,903.0K
14:42 2,577.76 2,578.48 2,577.76 2,578.48 15,705.9K
14:43 2,578.94 2,586.97 2,578.94 2,586.97 28,717.1K
14:44 2,586.10 2,587.57 2,585.95 2,585.95 15,951.4K
14:45 2,586.43 2,586.92 2,585.72 2,585.72 6,564.4K
14:46 2,584.82 2,587.76 2,584.82 2,587.76 12,538.1K
14:47 2,587.53 2,587.63 2,587.34 2,587.63 12,451.7K
14:48 2,589.94 2,590.92 2,589.60 2,589.60 30,630.2K
14:49 2,589.15 2,589.15 2,588.10 2,588.27 15,709.0K
14:50 2,587.87 2,589.19 2,587.87 2,589.19 12,421.2K
14:51 2,589.83 2,590.01 2,589.83 2,590.01 7,884.8K
14:52 2,589.93 2,590.94 2,589.72 2,590.94 14,444.3K
14:53 2,591.20 2,591.20 2,590.67 2,590.91 6,478.6K
14:54 2,590.76 2,591.91 2,590.76 2,591.91 6,316.4K
14:55 2,591.98 2,591.98 2,590.03 2,590.03 7,153.4K
14:56 2,589.88 2,590.31 2,589.88 2,589.95 5,442.6K
14:57 2,589.91 2,590.16 2,589.64 2,589.64 2,309.3K
14:58 2,588.99 2,596.42 2,588.99 2,596.42 37,858.7K
14:59 2,595.97 2,595.97 2,593.06 2,593.06 10,172.1K
15:00 2,594.06 2,595.04 2,593.79 2,594.40 5,939.0K
15:01 2,594.29 2,594.29 2,593.38 2,594.03 9,099.1K
15:02 2,592.89 2,592.89 2,592.10 2,592.10 11,955.4K
15:03 2,590.68 2,591.02 2,590.54 2,590.75 4,419.2K
15:04 2,590.95 2,590.95 2,589.95 2,589.95 11,979.9K
15:05 2,589.26 2,589.26 2,588.11 2,588.11 7,915.2K
15:06 2,587.91 2,587.91 2,587.30 2,587.43 2,735.2K
15:07 2,587.30 2,587.69 2,586.88 2,587.58 8,719.8K
15:08 2,587.35 2,587.90 2,586.90 2,586.90 2,259.3K
15:09 2,586.87 2,586.87 2,585.90 2,585.90 5,966.5K
15:10 2,586.17 2,586.17 2,585.71 2,585.96 8,832.6K
15:11 2,586.10 2,586.10 2,585.21 2,585.36 5,524.5K
15:12 2,585.24 2,585.24 2,583.21 2,583.21 11,158.7K
15:13 2,582.48 2,584.35 2,582.48 2,584.35 8,400.7K
15:14 2,583.58 2,584.34 2,583.58 2,584.30 4,745.0K
15:15 2,583.90 2,585.73 2,583.90 2,585.73 10,365.3K
15:16 2,586.20 2,586.20 2,585.31 2,585.31 3,882.5K
15:17 2,584.65 2,585.37 2,584.65 2,585.25 1,966.1K
15:18 2,585.64 2,586.62 2,585.64 2,586.62 6,288.3K
15:19 2,587.39 2,587.39 2,586.99 2,587.16 5,632.1K
15:20 2,587.16 2,587.16 2,585.73 2,586.12 3,545.0K
15:21 2,585.88 2,586.27 2,585.88 2,585.98 3,206.7K
15:22 2,586.17 2,586.46 2,586.16 2,586.16 1,651.8K
15:23 2,585.80 2,586.45 2,585.80 2,586.45 8,319.5K
15:24 2,585.77 2,585.77 2,585.48 2,585.62 11,531.3K
15:25 2,585.71 2,586.26 2,585.35 2,586.26 1,601.0K
15:26 2,586.10 2,588.04 2,586.10 2,588.04 4,463.8K
15:27 2,587.96 2,588.04 2,587.29 2,587.98 2,534.6K
15:28 2,587.86 2,588.07 2,587.69 2,587.70 2,736.5K
15:29 2,587.31 2,587.35 2,585.83 2,585.83 3,678.2K
15:30 2,586.12 2,586.20 2,585.86 2,586.08 2,784.4K
15:31 2,586.12 2,586.76 2,586.12 2,586.73 979.7K
15:32 2,586.49 2,586.49 2,585.66 2,585.66 2,739.1K
15:33 2,586.21 2,586.32 2,585.53 2,585.84 11,323.5K
15:34 2,585.56 2,585.56 2,584.86 2,584.86 2,550.1K
15:35 2,585.25 2,585.25 2,584.45 2,584.45 2,244.2K
15:36 2,584.38 2,584.81 2,584.25 2,584.27 2,922.8K
15:37 2,584.27 2,584.27 2,583.94 2,584.07 2,457.5K
15:38 2,584.15 2,584.71 2,584.15 2,584.47 1,800.9K
15:39 2,584.50 2,584.50 2,584.36 2,584.44 3,302.3K
15:40 2,584.19 2,584.19 2,583.49 2,583.62 7,845.7K
15:41 2,582.92 2,582.92 2,581.27 2,581.27 21,889.6K
15:42 2,580.28 2,580.82 2,579.87 2,579.87 53,759.1K
15:43 2,579.29 2,580.57 2,579.29 2,580.57 12,567.9K
15:44 2,580.28 2,580.28 2,579.06 2,579.82 11,448.7K
15:45 2,579.25 2,579.48 2,577.12 2,577.39 7,677.8K
15:46 2,576.87 2,577.33 2,575.30 2,575.30 31,542.0K
15:47 2,575.08 2,576.01 2,575.08 2,575.69 6,957.6K
15:48 2,575.44 2,575.45 2,574.98 2,574.98 17,548.7K
15:49 2,575.09 2,575.12 2,575.08 2,575.08 7,831.8K
15:50 2,575.21 2,575.85 2,574.38 2,574.38 22,480.8K
15:51 2,574.21 2,574.48 2,574.17 2,574.17 12,493.2K
15:52 2,573.91 2,574.30 2,572.79 2,574.30 29,094.3K
15:53 2,572.75 2,573.43 2,572.30 2,572.71 30,933.8K
15:54 2,573.36 2,574.33 2,573.25 2,574.33 5,869.6K
15:55 2,574.00 2,574.00 2,573.18 2,573.65 12,823.8K
15:56 2,573.19 2,573.19 2,571.91 2,571.91 18,643.4K
15:57 2,571.30 2,571.50 2,570.83 2,570.87 24,009.1K
15:58 2,570.92 2,570.92 2,569.72 2,569.72 10,610.7K
15:59 2,569.60 2,569.60 2,565.73 2,565.73 31,800.0K
16:00 2,565.42 2,565.48 2,565.38 2,565.38 17,714.2K
16:01 2,566.32 2,567.00 2,566.32 2,566.78 22,281.3K
16:02 2,566.29 2,566.29 2,565.15 2,565.15 24,688.6K
16:03 2,564.38 2,564.38 2,562.84 2,562.84 18,982.6K
16:04 2,562.73 2,562.73 2,561.28 2,561.28 18,881.5K
16:05 2,562.04 2,563.44 2,561.90 2,563.44 13,570.8K
16:06 2,565.00 2,568.13 2,565.00 2,568.13 13,599.9K
16:07 2,568.47 2,568.47 2,566.75 2,566.75 26,805.4K
16:08 2,567.13 2,567.13 2,564.64 2,565.25 12,535.8K
16:09 2,564.87 2,565.28 2,564.77 2,565.09 16,330.9K
16:10 2,565.80 2,566.06 2,565.49 2,565.49 7,775.3K
16:11 2,566.02 2,566.77 2,565.52 2,566.77 9,062.5K
16:12 2,566.94 2,568.30 2,566.94 2,568.20 7,489.4K
16:13 2,568.39 2,568.39 2,567.91 2,567.91 6,634.9K
16:14 2,567.97 2,568.97 2,567.86 2,568.97 4,594.4K
16:15 2,568.46 2,568.46 2,566.56 2,566.56 14,207.9K
16:16 2,567.07 2,567.89 2,566.74 2,567.89 14,021.7K
16:17 2,569.25 2,569.25 2,568.26 2,568.26 20,302.4K
16:18 2,570.94 2,571.23 2,570.55 2,570.55 12,695.0K
16:19 2,568.22 2,569.03 2,568.05 2,569.03 11,158.7K
16:20 2,568.59 2,568.59 2,567.94 2,568.12 2,505.0K
16:21 2,568.16 2,568.62 2,568.02 2,568.02 10,453.7K
16:22 2,567.75 2,568.24 2,567.75 2,568.24 4,304.5K
16:23 2,567.47 2,569.65 2,567.47 2,569.65 27,899.9K
16:24 2,569.67 2,569.94 2,569.59 2,569.94 5,330.7K
16:25 2,568.72 2,569.81 2,568.72 2,569.81 6,481.7K
16:26 2,569.76 2,569.76 2,569.68 2,569.68 4,197.2K
16:27 2,569.07 2,569.21 2,568.72 2,568.72 8,663.5K
16:28 2,568.70 2,569.54 2,568.70 2,569.54 22,520.6K
16:29 2,570.19 2,570.19 2,569.42 2,569.42 19,629.3K
16:30 2,569.53 2,570.13 2,569.53 2,570.13 15,029.0K
16:31 2,570.00 2,570.00 2,569.35 2,569.63 5,521.7K
16:32 2,569.09 2,569.90 2,569.09 2,569.32 2,707.9K
16:33 2,569.27 2,569.55 2,568.76 2,568.76 9,346.5K
16:34 2,569.46 2,569.67 2,569.02 2,569.02 8,417.0K
16:35 2,569.66 2,569.92 2,569.37 2,569.47 39,178.9K
16:36 2,569.15 2,569.74 2,569.15 2,569.74 8,659.5K
16:37 2,569.52 2,569.82 2,569.16 2,569.35 3,063.4K
16:38 2,573.22 2,573.22 2,570.29 2,570.29 19,225.9K
16:39 2,569.38 2,570.98 2,569.38 2,570.98 3,712.9K
16:40 2,571.96 2,573.02 2,571.96 2,572.77 4,310.9K
16:41 2,572.92 2,573.21 2,572.82 2,573.06 2,540.4K
16:42 2,572.86 2,573.13 2,572.51 2,572.51 7,078.6K
16:43 2,572.06 2,572.06 2,571.05 2,571.05 5,703.7K
16:44 2,570.87 2,571.42 2,570.10 2,570.10 11,441.8K
16:45 2,569.71 2,570.30 2,569.71 2,570.29 10,100.1K
16:46 2,570.17 2,570.17 2,569.25 2,569.32 6,157.0K
16:47 2,569.25 2,570.45 2,568.50 2,570.45 6,877.4K
16:48 2,570.26 2,570.39 2,569.78 2,569.78 5,815.0K
16:49 2,569.94 2,569.94 2,567.68 2,567.68 4,487.4K
16:50 2,568.40 2,568.55 2,568.14 2,568.14 3,874.1K
16:51 2,567.80 2,567.99 2,566.11 2,566.11 4,696.8K
16:52 2,565.54 2,565.54 2,564.92 2,565.51 17,471.4K
16:53 2,565.52 2,565.52 2,563.87 2,563.87 7,965.4K
16:54 2,562.73 2,562.73 2,561.27 2,561.27 13,776.1K
16:55 2,561.37 2,561.37 2,558.16 2,558.16 36,246.7K
16:56 2,558.20 2,559.91 2,558.20 2,559.91 12,908.0K
16:57 2,559.13 2,562.68 2,559.13 2,562.68 19,527.7K
16:58 2,562.72 2,562.74 2,562.34 2,562.74 8,235.5K
16:59 2,562.58 2,563.67 2,562.58 2,562.76 13,089.8K
17:00 2,562.49 2,562.87 2,562.09 2,562.09 8,616.2K
17:01 2,563.39 2,564.81 2,563.39 2,564.81 6,169.8K
17:02 2,565.29 2,565.29 2,564.20 2,564.20 10,029.9K
17:03 2,565.58 2,565.58 2,564.16 2,564.76 12,487.5K
17:04 2,564.77 2,565.29 2,564.76 2,565.29 1,557.0K
17:05 2,564.77 2,565.30 2,564.77 2,565.30 6,230.8K
17:06 2,565.81 2,566.71 2,565.81 2,566.71 5,543.6K
17:07 2,567.62 2,568.29 2,566.45 2,566.45 11,497.9K
17:08 2,566.01 2,566.01 2,564.72 2,564.72 9,842.1K
17:09 2,564.87 2,564.87 2,562.55 2,563.30 12,477.3K
17:10 2,563.69 2,564.13 2,563.69 2,563.82 1,946.6K
17:11 2,562.84 2,562.84 2,560.69 2,560.69 97,913.9K
17:12 2,560.76 2,560.76 2,558.04 2,558.12 48,862.9K
17:13 2,558.08 2,558.08 2,556.66 2,556.66 23,355.9K
17:14 2,556.78 2,556.78 2,552.40 2,552.40 70,480.1K
17:15 2,552.37 2,553.45 2,552.21 2,553.45 18,964.4K
17:16 2,553.36 2,554.32 2,553.36 2,554.20 22,167.4K
17:17 2,554.43 2,554.43 2,553.66 2,553.66 18,581.4K
17:18 2,553.14 2,558.89 2,553.14 2,558.89 33,129.8K
17:19 2,558.05 2,558.66 2,557.23 2,557.23 27,001.6K
17:20 2,556.98 2,557.83 2,556.77 2,557.83 22,819.0K
17:21 2,557.77 2,557.77 2,556.42 2,556.42 12,326.2K
17:22 2,556.52 2,556.52 2,555.61 2,555.92 30,826.4K
17:23 2,555.81 2,556.37 2,555.28 2,556.37 19,642.4K
17:24 2,555.50 2,555.76 2,554.96 2,554.96 12,304.7K
17:25 2,554.31 2,555.22 2,554.31 2,554.87 20,779.0K
17:26 2,554.97 2,555.74 2,554.97 2,555.17 7,114.0K
17:27 2,553.78 2,555.49 2,553.50 2,555.49 19,951.7K
17:28 2,555.13 2,555.13 2,553.37 2,553.37 30,516.7K
17:29 2,553.65 2,553.65 2,553.14 2,553.14 28,575.7K
17:30 2,552.86 2,552.86 2,551.54 2,551.54 26,334.9K
17:31 2,551.76 2,551.76 2,551.01 2,551.01 17,176.7K
17:32 2,550.99 2,550.99 2,550.12 2,550.12 14,640.6K
17:33 2,551.27 2,551.27 2,550.81 2,550.81 15,239.6K
17:34 2,550.57 2,551.33 2,550.27 2,550.66 20,604.7K
17:35 2,550.61 2,551.46 2,550.51 2,550.55 21,060.0K
17:36 2,550.29 2,550.29 2,549.10 2,549.52 27,469.6K
17:37 2,548.89 2,549.43 2,548.89 2,549.18 14,944.1K
17:38 2,548.63 2,551.32 2,548.63 2,551.32 57,847.1K
17:39 2,552.15 2,553.92 2,552.15 2,553.92 19,074.6K
17:40 2,554.39 2,554.39 2,552.81 2,553.08 9,590.2K
17:41 2,552.48 2,552.64 2,552.06 2,552.06 9,506.5K
17:42 2,550.98 2,550.98 2,550.49 2,550.49 25,473.5K
17:43 2,549.92 2,550.00 2,549.32 2,549.32 17,748.4K
17:44 2,548.06 2,548.06 2,546.56 2,547.69 89,472.4K
17:45 2,547.48 2,547.48 2,546.59 2,546.59 49,691.2K
17:46 2,547.41 2,551.71 2,547.41 2,551.71 36,704.1K
17:47 2,553.59 2,554.40 2,553.31 2,554.40 31,064.7K
17:48 2,553.39 2,556.52 2,553.39 2,556.52 20,391.2K
17:49 2,556.01 2,557.22 2,556.01 2,556.87 30,889.8K
17:50 2,557.54 2,559.63 2,557.54 2,559.63 16,389.9K
17:51 2,559.84 2,559.95 2,558.90 2,558.90 22,245.3K
17:52 2,558.46 2,558.54 2,557.81 2,558.54 41,147.1K
17:53 2,559.09 2,559.52 2,558.86 2,559.52 12,431.5K
17:54 2,559.87 2,560.67 2,559.86 2,560.67 24,207.7K
17:55 2,560.54 2,560.77 2,560.54 2,560.68 16,892.0K
17:56 2,559.99 2,560.72 2,559.99 2,560.36 9,904.4K
17:57 2,560.26 2,560.26 2,559.67 2,559.67 13,799.0K
17:58 2,559.87 2,560.04 2,558.31 2,558.31 6,388.7K
17:59 2,559.25 2,559.25 2,558.68 2,558.78 22,464.1K
18:00 2,559.00 2,559.22 2,558.35 2,558.88 29,188.4K
18:01 2,559.15 2,559.15 2,558.05 2,558.05 19,828.1K
18:02 2,557.85 2,557.92 2,556.94 2,556.94 17,970.0K
18:03 2,557.37 2,557.37 2,555.90 2,555.90 13,954.5K
18:04 2,555.40 2,555.57 2,554.87 2,554.87 10,369.4K
18:05 2,554.34 2,554.70 2,554.08 2,554.70 7,554.2K
18:06 2,555.01 2,555.01 2,553.62 2,553.62 8,478.8K
18:07 2,552.56 2,552.69 2,552.28 2,552.65 12,468.2K
18:08 2,552.87 2,553.05 2,552.36 2,552.52 9,769.2K
18:09 2,552.25 2,553.53 2,552.25 2,553.53 8,671.8K
18:10 2,554.81 2,555.04 2,553.79 2,553.79 7,587.3K
18:11 2,554.29 2,555.45 2,554.04 2,554.28 22,088.0K
18:12 2,554.56 2,555.86 2,554.56 2,555.86 5,511.3K
18:13 2,556.38 2,557.86 2,556.26 2,557.86 5,549.1K
18:14 2,558.65 2,558.65 2,557.81 2,558.50 24,751.1K
18:15 2,559.28 2,559.73 2,559.16 2,559.49 15,272.0K
18:16 2,560.21 2,560.78 2,560.21 2,560.60 18,283.8K
18:17 2,560.51 2,562.43 2,560.51 2,562.43 33,863.9K
18:18 2,563.57 2,565.44 2,563.57 2,565.44 36,900.0K
18:19 2,564.83 2,564.88 2,564.07 2,564.88 14,910.1K
18:20 2,566.26 2,566.35 2,565.17 2,565.17 25,877.9K
18:21 2,564.49 2,564.82 2,563.58 2,564.82 21,512.4K
18:22 2,565.70 2,566.80 2,565.70 2,566.80 26,859.2K
18:23 2,566.75 2,567.26 2,566.71 2,567.04 31,671.4K
18:24 2,567.34 2,569.29 2,567.34 2,569.29 80,337.9K
18:25 2,568.99 2,568.99 2,567.41 2,567.45 24,375.9K
18:26 2,567.43 2,567.43 2,563.83 2,563.83 26,327.2K
18:27 2,563.59 2,563.59 2,561.98 2,562.35 6,772.7K
18:28 2,561.65 2,562.60 2,560.85 2,562.09 15,794.5K
18:29 2,562.21 2,562.43 2,561.28 2,561.28 7,670.1K
18:30 2,560.50 2,560.99 2,559.17 2,560.55 9,185.3K
18:31 2,561.22 2,561.22 2,559.28 2,560.51 6,714.8K
18:32 2,560.74 2,561.55 2,560.74 2,561.55 7,465.6K
18:33 2,561.79 2,564.58 2,561.79 2,564.58 23,322.5K
18:34 2,564.90 2,566.96 2,564.77 2,566.96 12,675.6K
18:35 2,567.07 2,567.98 2,567.07 2,567.98 10,507.0K
18:36 2,567.54 2,568.33 2,567.21 2,568.33 9,984.0K
18:37 2,569.48 2,570.67 2,569.48 2,570.33 26,091.2K
18:38 2,570.33 2,572.76 2,570.22 2,572.76 50,396.6K
18:39 2,572.57 2,572.57 2,569.34 2,569.34 16,388.4K
18:40 2,568.65 2,568.65 2,568.65 2,568.65 1,748.8K
18:51 2,566.39 2,566.39 2,566.39 2,566.39 19,133.8K
23:49 2,566.39 2,566.39 2,566.39 2,566.39 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible