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 2,406.24 2,406.24 2,406.24 2,406.24 72,719.8K
10:01 2,411.79 2,411.99 2,409.69 2,409.83 55,740.1K
10:02 2,411.53 2,415.12 2,411.53 2,415.12 37,277.8K
10:03 2,417.53 2,418.34 2,417.02 2,418.17 36,066.3K
10:04 2,415.11 2,418.66 2,415.10 2,418.66 47,968.0K
10:05 2,420.80 2,420.80 2,416.96 2,416.96 59,651.6K
10:06 2,415.30 2,415.30 2,409.99 2,409.99 53,720.0K
10:07 2,408.70 2,409.38 2,407.83 2,407.83 43,008.5K
10:08 2,404.39 2,404.39 2,398.17 2,398.17 56,036.3K
10:09 2,395.16 2,397.43 2,395.16 2,397.43 57,837.6K
10:10 2,396.90 2,396.90 2,395.03 2,395.99 51,351.5K
10:11 2,396.90 2,397.38 2,395.57 2,397.07 43,392.9K
10:12 2,396.16 2,396.16 2,391.40 2,391.40 28,783.9K
10:13 2,389.75 2,389.75 2,385.23 2,386.06 53,738.3K
10:14 2,384.94 2,384.94 2,383.17 2,383.17 45,708.2K
10:15 2,381.14 2,382.29 2,381.14 2,381.94 33,061.7K
10:16 2,381.15 2,381.15 2,379.74 2,379.92 70,776.6K
10:17 2,383.05 2,383.05 2,380.67 2,380.67 73,848.8K
10:18 2,378.30 2,378.30 2,374.96 2,377.49 75,422.5K
10:19 2,378.44 2,378.96 2,370.71 2,370.71 46,709.8K
10:20 2,370.64 2,370.64 2,368.56 2,369.12 84,424.0K
10:21 2,363.94 2,365.63 2,360.71 2,360.71 120,497.4K
10:22 2,356.92 2,357.07 2,355.80 2,356.69 107,179.3K
10:23 2,355.55 2,355.55 2,352.60 2,352.60 105,669.4K
10:24 2,353.61 2,353.61 2,351.09 2,351.09 128,736.5K
10:25 2,352.34 2,359.40 2,348.58 2,348.58 120,416.9K
10:26 2,351.71 2,355.45 2,351.59 2,355.45 83,651.0K
10:27 2,355.15 2,355.70 2,351.37 2,353.53 144,531.2K
10:28 2,353.43 2,353.43 2,351.47 2,351.69 58,968.1K
10:29 2,350.92 2,350.92 2,346.88 2,346.88 87,930.7K
10:30 2,339.06 2,339.15 2,331.78 2,331.78 105,498.2K
10:31 2,332.53 2,342.81 2,332.53 2,342.81 97,506.3K
10:32 2,345.54 2,347.24 2,342.72 2,342.72 67,304.8K
10:33 2,344.31 2,348.36 2,344.31 2,347.37 59,974.6K
10:34 2,349.46 2,352.01 2,349.46 2,351.53 86,436.5K
10:35 2,351.15 2,358.95 2,351.15 2,358.95 108,730.9K
10:36 2,360.81 2,360.81 2,357.79 2,357.80 67,631.7K
10:37 2,352.13 2,352.13 2,347.11 2,347.11 89,667.6K
10:38 2,345.76 2,348.64 2,345.76 2,348.64 36,634.9K
10:39 2,346.54 2,346.54 2,344.28 2,344.28 61,648.9K
10:40 2,343.89 2,346.50 2,343.89 2,346.03 58,901.0K
10:41 2,344.54 2,346.38 2,344.54 2,346.38 24,834.6K
10:42 2,347.11 2,347.90 2,344.93 2,347.90 35,549.1K
10:43 2,349.11 2,349.56 2,346.31 2,347.39 26,632.3K
10:44 2,344.82 2,344.82 2,336.59 2,336.59 47,903.2K
10:45 2,337.53 2,337.53 2,331.52 2,331.84 82,378.0K
10:46 2,331.39 2,331.39 2,327.45 2,327.45 56,904.2K
10:47 2,328.62 2,332.24 2,328.62 2,332.18 59,311.8K
10:48 2,330.36 2,330.36 2,328.38 2,328.38 37,616.2K
10:49 2,324.69 2,325.24 2,319.31 2,319.31 112,602.3K
10:50 2,315.91 2,321.79 2,315.91 2,321.79 92,960.9K
10:51 2,319.95 2,319.95 2,312.30 2,312.30 97,364.1K
10:52 2,311.28 2,311.28 2,306.11 2,306.11 152,743.4K
10:53 2,309.80 2,309.80 2,301.96 2,301.96 97,094.0K
10:54 2,300.19 2,303.39 2,299.63 2,299.63 101,493.2K
10:55 2,293.87 2,300.80 2,293.87 2,300.07 187,271.5K
10:56 2,300.82 2,302.56 2,300.29 2,302.56 47,058.3K
10:57 2,301.98 2,308.51 2,301.98 2,308.51 61,541.1K
10:58 2,309.23 2,311.39 2,308.38 2,311.39 46,334.5K
10:59 2,312.93 2,312.93 2,306.93 2,307.97 35,035.4K
11:00 2,306.28 2,310.00 2,306.28 2,309.64 41,702.8K
11:01 2,308.75 2,311.14 2,308.75 2,311.14 37,841.7K
11:02 2,312.21 2,319.02 2,312.21 2,319.02 63,639.1K
11:03 2,323.27 2,323.60 2,321.43 2,321.43 59,924.6K
11:04 2,321.21 2,321.21 2,319.51 2,319.51 27,462.7K
11:05 2,320.63 2,322.32 2,319.80 2,322.32 36,947.2K
11:06 2,321.76 2,321.76 2,315.19 2,316.73 27,203.9K
11:07 2,315.16 2,323.92 2,315.16 2,323.92 40,180.6K
11:08 2,325.97 2,328.22 2,325.97 2,326.84 36,152.3K
11:09 2,327.51 2,333.86 2,327.51 2,332.94 41,216.4K
11:10 2,332.83 2,335.91 2,332.83 2,335.91 26,739.8K
11:11 2,335.77 2,335.77 2,327.92 2,327.92 36,388.3K
11:12 2,332.03 2,332.03 2,327.82 2,327.87 18,417.1K
11:13 2,328.17 2,331.18 2,328.17 2,330.46 23,437.1K
11:14 2,331.36 2,332.33 2,329.69 2,332.33 19,782.6K
11:15 2,332.43 2,332.48 2,331.67 2,332.48 23,089.1K
11:16 2,332.75 2,335.15 2,332.75 2,335.15 22,237.9K
11:17 2,334.35 2,334.35 2,329.99 2,329.99 25,184.0K
11:18 2,328.59 2,330.81 2,328.59 2,330.81 18,254.0K
11:19 2,330.87 2,332.43 2,329.92 2,332.43 14,299.7K
11:20 2,332.21 2,334.73 2,332.21 2,334.73 13,093.8K
11:21 2,334.89 2,334.89 2,333.52 2,334.82 16,768.3K
11:22 2,336.67 2,338.74 2,336.28 2,338.74 49,881.6K
11:23 2,340.09 2,340.09 2,335.65 2,337.06 31,754.9K
11:24 2,337.89 2,339.39 2,337.89 2,339.39 13,888.2K
11:25 2,339.27 2,339.51 2,338.98 2,338.98 20,997.4K
11:26 2,338.78 2,338.78 2,332.52 2,332.52 30,224.2K
11:27 2,334.41 2,335.19 2,333.18 2,333.18 17,588.4K
11:28 2,332.02 2,334.28 2,332.02 2,334.12 27,029.1K
11:29 2,333.93 2,334.12 2,333.51 2,333.51 24,700.8K
11:30 2,333.11 2,335.21 2,332.61 2,332.61 58,163.5K
11:31 2,332.06 2,333.90 2,332.06 2,333.16 37,701.7K
11:32 2,332.97 2,333.21 2,332.46 2,332.46 19,145.2K
11:33 2,332.35 2,332.35 2,329.77 2,329.77 23,542.2K
11:34 2,329.95 2,330.00 2,327.81 2,327.81 27,355.3K
11:35 2,326.03 2,328.27 2,326.03 2,327.51 59,073.4K
11:36 2,326.55 2,326.55 2,325.12 2,325.12 19,905.4K
11:37 2,323.73 2,323.73 2,320.41 2,320.41 36,655.4K
11:38 2,320.33 2,321.71 2,320.33 2,321.71 22,654.1K
11:39 2,321.62 2,323.70 2,321.62 2,323.40 19,191.6K
11:40 2,324.27 2,326.10 2,324.27 2,325.36 45,928.6K
11:41 2,325.39 2,326.46 2,324.08 2,325.29 6,573.7K
11:42 2,326.26 2,326.27 2,325.62 2,325.62 8,169.6K
11:43 2,324.89 2,326.49 2,324.89 2,326.49 8,640.5K
11:44 2,324.77 2,324.77 2,323.50 2,323.74 30,855.7K
11:45 2,324.21 2,324.67 2,323.31 2,323.49 15,938.9K
11:46 2,324.19 2,326.08 2,323.77 2,325.23 42,624.8K
11:47 2,326.02 2,326.83 2,325.34 2,325.34 5,831.5K
11:48 2,325.78 2,328.85 2,325.78 2,328.85 12,427.8K
11:49 2,328.86 2,329.90 2,328.47 2,329.90 21,269.4K
11:50 2,331.08 2,333.07 2,331.08 2,333.07 67,617.0K
11:51 2,332.14 2,334.36 2,332.14 2,333.88 10,917.8K
11:52 2,334.48 2,336.34 2,334.48 2,335.45 14,826.6K
11:53 2,336.65 2,336.65 2,335.44 2,335.44 8,243.3K
11:54 2,335.49 2,335.67 2,335.25 2,335.67 8,695.5K
11:55 2,336.41 2,336.41 2,332.92 2,332.92 19,300.9K
11:56 2,332.23 2,335.61 2,332.23 2,335.61 21,827.1K
11:57 2,339.04 2,339.76 2,337.54 2,337.54 17,041.9K
11:58 2,337.15 2,339.85 2,337.15 2,339.85 14,871.2K
11:59 2,339.71 2,343.55 2,339.71 2,343.55 10,960.4K
12:00 2,344.41 2,349.73 2,344.41 2,349.73 54,381.3K
12:01 2,353.03 2,354.88 2,352.56 2,354.88 76,687.6K
12:02 2,354.25 2,355.47 2,353.83 2,355.47 39,604.6K
12:03 2,356.75 2,359.44 2,356.75 2,359.44 52,131.0K
12:04 2,359.47 2,359.48 2,358.57 2,358.57 41,449.3K
12:05 2,357.86 2,358.01 2,357.25 2,357.25 21,634.4K
12:06 2,359.26 2,362.03 2,359.26 2,362.03 85,983.8K
12:07 2,365.23 2,370.19 2,365.23 2,370.19 91,731.2K
12:08 2,370.39 2,371.86 2,370.19 2,371.86 55,308.0K
12:09 2,371.52 2,375.79 2,371.52 2,375.79 89,956.3K
12:10 2,373.71 2,386.95 2,373.71 2,386.95 161,277.7K
12:11 2,388.43 2,391.91 2,388.43 2,391.91 166,869.7K
12:12 2,393.05 2,393.05 2,391.75 2,392.65 54,158.3K
12:13 2,394.75 2,394.75 2,393.13 2,393.13 72,339.1K
12:14 2,396.50 2,396.50 2,392.99 2,392.99 149,691.4K
12:15 2,391.94 2,396.31 2,391.94 2,394.70 72,883.1K
12:16 2,394.89 2,394.89 2,390.35 2,390.35 127,761.4K
12:17 2,390.01 2,390.53 2,388.65 2,388.65 90,118.3K
12:18 2,389.76 2,394.24 2,389.76 2,394.24 60,062.0K
12:19 2,393.74 2,394.39 2,391.52 2,391.52 60,121.8K
12:20 2,389.72 2,389.72 2,388.23 2,388.23 49,638.0K
12:21 2,391.19 2,402.22 2,391.19 2,400.88 170,979.3K
12:22 2,400.37 2,402.12 2,394.94 2,394.94 102,134.7K
12:23 2,396.97 2,398.21 2,396.84 2,396.90 101,476.7K
12:24 2,397.12 2,403.86 2,397.12 2,401.42 166,683.6K
12:25 2,402.38 2,418.65 2,402.38 2,418.65 222,605.1K
12:26 2,415.09 2,417.35 2,410.11 2,417.35 219,045.5K
12:27 2,417.72 2,420.27 2,417.72 2,420.00 133,455.0K
12:28 2,419.03 2,428.31 2,419.03 2,428.31 148,968.6K
12:29 2,429.25 2,437.20 2,429.25 2,437.20 126,464.2K
12:30 2,438.99 2,451.74 2,438.99 2,448.37 154,728.7K
12:31 2,452.91 2,452.91 2,446.87 2,447.35 151,365.6K
12:32 2,448.46 2,448.46 2,442.20 2,442.20 109,967.1K
12:33 2,443.85 2,466.44 2,443.85 2,466.44 267,430.4K
12:34 2,472.25 2,478.08 2,472.25 2,478.08 326,859.4K
12:35 2,482.20 2,482.20 2,480.99 2,482.16 247,193.5K
12:36 2,483.29 2,489.58 2,483.29 2,489.58 177,433.9K
12:37 2,488.55 2,488.55 2,482.66 2,482.66 249,145.6K
12:38 2,477.36 2,477.36 2,469.70 2,472.60 178,323.9K
12:39 2,471.91 2,473.67 2,471.03 2,471.03 96,959.1K
12:40 2,472.68 2,472.68 2,465.90 2,465.90 96,616.9K
12:41 2,464.51 2,468.20 2,464.51 2,468.20 139,173.4K
12:42 2,471.38 2,484.47 2,471.38 2,479.04 199,089.0K
12:43 2,482.65 2,488.57 2,482.65 2,488.57 226,100.4K
12:44 2,490.86 2,491.05 2,487.68 2,487.68 217,536.1K
12:45 2,487.92 2,487.92 2,483.49 2,483.49 144,596.0K
12:46 2,481.01 2,486.31 2,479.28 2,486.31 128,805.3K
12:47 2,491.59 2,491.59 2,487.59 2,488.70 136,200.7K
12:48 2,486.91 2,488.80 2,486.88 2,488.80 83,574.2K
12:49 2,487.47 2,491.77 2,487.47 2,491.77 99,304.4K
12:50 2,495.01 2,495.01 2,493.83 2,493.83 135,205.5K
12:51 2,489.91 2,489.91 2,482.91 2,483.88 169,446.2K
12:52 2,480.62 2,482.75 2,480.62 2,482.28 96,032.0K
12:53 2,480.13 2,481.90 2,477.44 2,477.44 92,518.2K
12:54 2,477.15 2,479.81 2,477.15 2,479.81 87,634.9K
12:55 2,483.33 2,483.33 2,476.98 2,476.98 75,754.8K
12:56 2,474.96 2,474.96 2,472.16 2,472.16 137,645.3K
12:57 2,469.91 2,469.91 2,464.87 2,464.87 89,981.9K
12:58 2,464.78 2,473.12 2,464.78 2,473.12 190,097.0K
12:59 2,476.60 2,476.60 2,473.46 2,474.50 93,069.8K
13:00 2,473.14 2,481.61 2,473.14 2,481.61 101,697.6K
13:01 2,483.80 2,487.30 2,483.80 2,486.78 80,252.2K
13:02 2,485.26 2,485.26 2,479.61 2,479.61 68,103.9K
13:03 2,480.79 2,486.21 2,480.79 2,486.21 26,330.8K
13:04 2,487.23 2,487.46 2,484.28 2,485.43 76,306.5K
13:05 2,482.76 2,482.76 2,472.83 2,472.83 87,208.7K
13:06 2,471.81 2,478.37 2,471.81 2,478.29 96,043.4K
13:07 2,477.66 2,477.66 2,470.55 2,471.12 98,842.1K
13:08 2,472.27 2,472.27 2,470.03 2,470.73 75,104.0K
13:09 2,468.46 2,468.46 2,465.62 2,465.94 67,995.9K
13:10 2,463.78 2,465.97 2,463.78 2,464.92 55,296.1K
13:11 2,463.25 2,463.25 2,454.78 2,454.78 83,257.8K
13:12 2,453.70 2,456.92 2,453.70 2,453.70 77,424.7K
13:13 2,451.45 2,456.52 2,451.45 2,455.99 49,784.7K
13:14 2,458.65 2,458.65 2,454.05 2,454.05 138,979.3K
13:15 2,454.53 2,454.53 2,447.39 2,447.39 160,101.7K
13:16 2,446.04 2,455.40 2,446.04 2,455.40 141,000.1K
13:17 2,453.33 2,453.33 2,448.70 2,448.70 71,986.6K
13:18 2,449.67 2,455.57 2,449.67 2,455.57 89,859.4K
13:19 2,455.90 2,458.11 2,455.32 2,455.83 99,308.7K
13:20 2,455.83 2,455.84 2,455.37 2,455.37 49,657.8K
13:21 2,453.35 2,453.69 2,449.74 2,451.05 54,974.8K
13:22 2,451.48 2,452.73 2,443.13 2,443.13 56,991.1K
13:23 2,442.11 2,442.11 2,436.52 2,436.52 44,595.3K
13:24 2,436.53 2,436.53 2,435.39 2,436.28 55,080.0K
13:25 2,437.53 2,440.00 2,435.98 2,440.00 53,953.4K
13:26 2,443.06 2,443.06 2,442.30 2,442.79 41,796.7K
13:27 2,443.17 2,449.41 2,443.17 2,449.41 35,969.6K
13:28 2,450.06 2,452.22 2,449.87 2,449.87 55,317.5K
13:29 2,451.39 2,451.39 2,441.75 2,441.75 35,771.4K
13:30 2,442.93 2,449.89 2,442.93 2,449.89 43,149.5K
13:31 2,450.18 2,450.18 2,447.87 2,449.52 13,064.4K
13:32 2,453.08 2,453.44 2,451.40 2,451.40 73,797.7K
13:33 2,452.48 2,454.95 2,452.48 2,454.95 42,670.7K
13:34 2,453.81 2,454.51 2,453.81 2,454.49 31,992.8K
13:35 2,456.18 2,457.45 2,454.20 2,454.20 32,093.5K
13:36 2,452.17 2,456.15 2,452.17 2,456.15 25,529.7K
13:37 2,454.88 2,457.62 2,454.88 2,456.67 18,221.9K
13:38 2,456.73 2,461.67 2,456.73 2,461.67 30,901.5K
13:39 2,464.13 2,465.29 2,462.04 2,463.68 53,450.4K
13:40 2,463.88 2,463.88 2,460.06 2,460.06 63,233.9K
13:41 2,458.19 2,459.75 2,458.19 2,458.99 11,468.2K
13:42 2,458.43 2,458.43 2,455.31 2,455.31 33,673.5K
13:43 2,453.37 2,454.95 2,453.37 2,453.56 25,356.5K
13:44 2,456.83 2,456.83 2,454.71 2,455.41 20,400.2K
13:45 2,455.39 2,457.95 2,455.39 2,457.95 10,549.9K
13:46 2,457.91 2,458.45 2,457.82 2,458.45 4,977.0K
13:47 2,458.93 2,459.72 2,458.93 2,459.72 8,538.4K
13:48 2,459.43 2,459.81 2,456.69 2,456.69 22,203.5K
13:49 2,455.43 2,456.27 2,453.94 2,453.94 13,727.4K
13:50 2,451.92 2,451.92 2,450.16 2,450.16 31,404.8K
13:51 2,451.00 2,454.78 2,451.00 2,452.57 18,427.7K
13:52 2,451.52 2,451.59 2,450.49 2,451.44 18,064.2K
13:53 2,451.48 2,451.82 2,450.11 2,450.48 16,564.9K
13:54 2,450.31 2,451.69 2,450.31 2,451.63 29,857.9K
13:55 2,452.78 2,456.16 2,452.78 2,456.16 22,022.7K
13:56 2,456.83 2,456.83 2,455.83 2,456.06 14,006.7K
13:57 2,454.66 2,456.06 2,453.40 2,456.06 21,785.2K
13:58 2,455.66 2,456.10 2,455.29 2,455.29 10,972.3K
13:59 2,455.13 2,456.53 2,454.77 2,455.18 12,571.1K
14:00 2,455.40 2,456.54 2,455.40 2,456.15 7,500.9K
14:01 2,456.53 2,457.34 2,456.53 2,457.12 14,536.9K
14:02 2,459.04 2,459.04 2,457.41 2,457.44 19,182.7K
14:03 2,457.57 2,458.24 2,456.67 2,457.77 8,853.8K
14:04 2,456.72 2,456.72 2,454.88 2,454.88 11,053.4K
14:05 2,455.30 2,455.30 2,446.55 2,446.55 72,544.3K
14:06 2,445.66 2,445.66 2,443.89 2,443.89 31,892.1K
14:07 2,441.20 2,441.20 2,438.34 2,438.34 101,768.0K
14:08 2,436.74 2,437.51 2,434.04 2,434.04 54,436.5K
14:09 2,432.48 2,432.48 2,430.75 2,430.75 102,129.9K
14:10 2,430.62 2,431.37 2,429.87 2,431.37 77,152.5K
14:11 2,431.92 2,436.14 2,431.92 2,436.10 35,948.1K
14:12 2,435.34 2,438.60 2,435.34 2,437.39 39,711.5K
14:13 2,438.57 2,440.68 2,437.42 2,440.68 36,832.8K
14:14 2,440.76 2,441.81 2,440.12 2,440.16 10,988.2K
14:15 2,439.20 2,440.73 2,439.20 2,440.73 14,586.5K
14:16 2,440.07 2,440.07 2,437.50 2,437.50 19,437.9K
14:17 2,438.67 2,438.67 2,438.46 2,438.61 18,703.7K
14:18 2,438.21 2,438.21 2,435.82 2,436.20 21,411.6K
14:19 2,437.75 2,438.03 2,437.75 2,437.96 21,725.1K
14:20 2,439.24 2,439.99 2,437.54 2,439.99 51,379.9K
14:21 2,439.56 2,440.35 2,439.56 2,440.35 18,651.2K
14:22 2,440.40 2,441.72 2,440.40 2,441.72 14,026.4K
14:23 2,440.73 2,441.08 2,440.73 2,440.82 16,459.8K
14:24 2,441.05 2,441.61 2,441.05 2,441.35 7,083.7K
14:25 2,441.28 2,442.65 2,441.28 2,442.53 25,885.1K
14:26 2,442.58 2,449.51 2,442.58 2,449.51 81,515.8K
14:27 2,450.91 2,454.19 2,450.91 2,451.32 90,288.3K
14:28 2,448.45 2,449.76 2,448.45 2,449.76 73,402.9K
14:29 2,451.39 2,453.35 2,450.51 2,450.51 72,167.6K
14:30 2,453.22 2,453.46 2,452.42 2,453.46 30,261.6K
14:31 2,455.43 2,460.96 2,455.43 2,460.96 86,421.0K
14:32 2,461.32 2,468.41 2,461.32 2,468.41 106,879.9K
14:33 2,469.07 2,473.49 2,467.17 2,473.49 72,608.6K
14:34 2,471.42 2,472.08 2,470.41 2,470.41 63,126.8K
14:35 2,468.72 2,470.50 2,468.72 2,470.35 58,616.2K
14:36 2,468.26 2,468.65 2,467.72 2,467.72 25,990.3K
14:37 2,467.61 2,467.61 2,462.98 2,464.76 81,495.2K
14:38 2,462.89 2,462.89 2,456.94 2,459.58 58,617.4K
14:39 2,460.58 2,460.84 2,460.01 2,460.84 18,641.3K
14:40 2,460.89 2,460.89 2,457.64 2,459.08 27,668.7K
14:41 2,459.21 2,464.31 2,459.21 2,464.31 25,442.3K
14:42 2,465.43 2,469.05 2,465.43 2,469.05 66,162.4K
14:43 2,472.79 2,476.96 2,472.79 2,476.96 77,252.2K
14:44 2,475.94 2,475.94 2,467.11 2,467.39 89,243.7K
14:45 2,467.47 2,471.49 2,467.47 2,471.49 20,421.3K
14:46 2,474.03 2,477.84 2,474.03 2,477.84 35,322.0K
14:47 2,479.18 2,479.18 2,473.39 2,473.39 54,173.5K
14:48 2,471.29 2,472.65 2,471.29 2,472.30 57,405.8K
14:49 2,473.69 2,473.69 2,471.92 2,473.52 12,766.9K
14:50 2,473.97 2,480.50 2,473.97 2,480.50 57,142.0K
14:51 2,480.09 2,480.70 2,479.57 2,480.70 30,702.0K
14:52 2,483.89 2,487.97 2,483.89 2,485.35 79,250.5K
14:53 2,485.07 2,485.48 2,483.49 2,483.49 28,075.5K
14:54 2,482.67 2,485.95 2,482.67 2,484.25 30,835.2K
14:55 2,479.20 2,479.20 2,478.30 2,478.40 56,607.4K
14:56 2,478.25 2,479.98 2,477.28 2,479.44 28,889.2K
14:57 2,475.45 2,475.45 2,470.87 2,471.30 56,866.0K
14:58 2,472.50 2,473.58 2,472.50 2,473.58 42,805.0K
14:59 2,473.61 2,473.61 2,469.57 2,469.57 33,969.6K
15:00 2,469.87 2,477.50 2,469.87 2,477.50 38,852.4K
15:01 2,478.11 2,481.05 2,477.46 2,481.05 77,173.3K
15:02 2,480.55 2,480.55 2,475.23 2,475.23 35,886.3K
15:03 2,476.09 2,477.19 2,475.71 2,475.85 15,237.7K
15:04 2,476.42 2,476.42 2,472.32 2,472.32 16,928.0K
15:05 2,473.88 2,475.62 2,472.74 2,472.74 26,039.7K
15:06 2,471.25 2,471.43 2,467.13 2,467.13 33,742.0K
15:07 2,466.48 2,466.48 2,458.71 2,458.71 71,140.2K
15:08 2,455.62 2,457.09 2,455.15 2,456.38 44,654.7K
15:09 2,454.21 2,455.90 2,453.88 2,454.14 34,716.1K
15:10 2,455.64 2,455.71 2,454.08 2,455.71 20,997.2K
15:11 2,452.92 2,460.36 2,452.92 2,460.36 26,892.1K
15:12 2,462.30 2,462.30 2,454.63 2,455.84 23,602.2K
15:13 2,451.84 2,454.28 2,451.84 2,452.50 67,049.1K
15:14 2,451.64 2,460.97 2,451.64 2,460.97 28,082.4K
15:15 2,462.23 2,462.23 2,456.76 2,456.76 55,640.6K
15:16 2,454.87 2,459.36 2,454.73 2,459.36 34,516.5K
15:17 2,460.16 2,460.46 2,459.26 2,459.26 7,504.9K
15:18 2,459.90 2,466.03 2,459.90 2,464.08 27,771.3K
15:19 2,463.25 2,466.12 2,462.61 2,466.12 29,506.2K
15:20 2,465.28 2,466.90 2,462.52 2,462.52 17,484.1K
15:21 2,458.76 2,459.87 2,458.06 2,458.06 14,223.4K
15:22 2,457.74 2,458.94 2,457.74 2,458.00 14,485.7K
15:23 2,457.67 2,458.02 2,456.07 2,456.07 9,355.9K
15:24 2,457.86 2,457.86 2,456.74 2,456.75 16,661.7K
15:25 2,457.03 2,460.14 2,456.95 2,459.56 36,263.4K
15:26 2,459.29 2,459.79 2,458.25 2,459.49 6,298.3K
15:27 2,460.06 2,460.65 2,459.99 2,460.65 12,689.6K
15:28 2,461.38 2,461.38 2,459.12 2,460.86 21,705.5K
15:29 2,461.38 2,461.38 2,459.70 2,459.70 24,998.0K
15:30 2,453.97 2,455.79 2,453.97 2,455.79 23,570.5K
15:31 2,456.06 2,456.06 2,454.89 2,455.96 6,744.3K
15:32 2,457.03 2,457.65 2,456.66 2,457.65 5,540.8K
15:33 2,456.38 2,458.35 2,456.38 2,457.53 7,523.3K
15:34 2,456.71 2,457.26 2,456.47 2,456.47 5,770.1K
15:35 2,457.02 2,457.73 2,457.02 2,457.68 9,870.6K
15:36 2,455.86 2,456.49 2,453.44 2,453.44 24,999.2K
15:37 2,451.97 2,451.97 2,445.19 2,446.19 38,447.1K
15:38 2,444.55 2,445.95 2,443.93 2,445.95 49,491.0K
15:39 2,446.06 2,446.06 2,443.68 2,443.68 33,616.0K
15:40 2,444.35 2,444.35 2,438.98 2,438.98 72,653.4K
15:41 2,437.42 2,441.26 2,437.42 2,439.81 31,451.6K
15:42 2,437.60 2,438.49 2,436.71 2,436.71 21,319.4K
15:43 2,437.38 2,439.39 2,437.38 2,437.96 45,475.6K
15:44 2,437.91 2,438.28 2,436.68 2,436.68 24,227.0K
15:45 2,432.89 2,433.06 2,432.40 2,432.40 82,630.4K
15:46 2,429.37 2,429.48 2,424.03 2,424.03 77,042.4K
15:47 2,423.15 2,426.22 2,423.15 2,426.22 75,424.6K
15:48 2,428.60 2,433.29 2,428.60 2,433.29 25,790.4K
15:49 2,432.71 2,433.77 2,432.30 2,432.30 28,260.0K
15:50 2,431.88 2,431.88 2,427.91 2,427.91 28,613.4K
15:51 2,427.31 2,427.31 2,423.17 2,423.17 41,666.6K
15:52 2,421.53 2,421.53 2,417.50 2,417.50 47,680.2K
15:53 2,418.75 2,418.75 2,414.14 2,414.14 62,311.5K
15:54 2,414.05 2,414.05 2,412.62 2,413.56 33,943.2K
15:55 2,413.51 2,420.82 2,413.51 2,420.82 43,361.4K
15:56 2,418.56 2,420.10 2,418.53 2,418.53 24,194.6K
15:57 2,417.08 2,417.08 2,414.24 2,414.89 76,253.2K
15:58 2,415.81 2,415.81 2,402.38 2,402.38 156,682.6K
15:59 2,402.47 2,405.51 2,402.47 2,405.51 72,914.4K
16:00 2,408.67 2,408.67 2,402.95 2,404.64 67,904.6K
16:01 2,402.52 2,402.52 2,392.42 2,392.42 82,986.3K
16:02 2,393.17 2,408.89 2,393.17 2,408.89 80,113.5K
16:03 2,410.12 2,415.07 2,410.12 2,415.07 74,043.7K
16:04 2,413.51 2,413.62 2,412.43 2,412.75 20,798.4K
16:05 2,414.26 2,419.29 2,414.26 2,414.71 92,226.5K
16:06 2,413.53 2,415.42 2,412.10 2,412.10 29,377.4K
16:07 2,413.32 2,420.01 2,413.32 2,420.01 31,206.2K
16:08 2,418.57 2,421.01 2,418.57 2,419.42 41,155.7K
16:09 2,416.78 2,416.78 2,410.41 2,411.08 41,040.7K
16:10 2,410.24 2,416.89 2,410.24 2,416.89 19,275.9K
16:11 2,418.55 2,423.63 2,418.55 2,423.63 22,607.1K
16:12 2,420.33 2,423.32 2,420.33 2,423.30 31,101.6K
16:13 2,429.42 2,429.88 2,425.66 2,425.66 33,900.0K
16:14 2,425.54 2,428.56 2,420.19 2,420.19 23,275.4K
16:15 2,421.38 2,421.86 2,419.24 2,419.24 28,783.2K
16:16 2,420.22 2,420.22 2,419.16 2,419.30 12,688.4K
16:17 2,417.72 2,417.72 2,415.74 2,415.74 15,829.5K
16:18 2,412.60 2,413.15 2,412.29 2,413.15 16,614.7K
16:19 2,409.70 2,409.70 2,408.42 2,409.64 17,618.4K
16:20 2,408.95 2,411.97 2,408.95 2,411.97 21,025.9K
16:21 2,411.53 2,412.23 2,410.97 2,412.23 22,076.3K
16:22 2,415.46 2,418.28 2,415.46 2,417.63 27,433.7K
16:23 2,417.61 2,417.61 2,413.32 2,413.32 24,728.3K
16:24 2,412.92 2,414.72 2,412.69 2,414.72 21,298.2K
16:25 2,419.49 2,419.73 2,418.88 2,418.88 33,009.4K
16:26 2,417.22 2,417.87 2,416.34 2,416.34 42,240.9K
16:27 2,415.25 2,415.43 2,414.62 2,414.62 7,671.1K
16:28 2,414.95 2,414.95 2,413.79 2,414.80 32,724.0K
16:29 2,413.65 2,413.65 2,412.76 2,413.18 22,939.0K
16:30 2,414.61 2,414.61 2,412.35 2,412.35 20,728.4K
16:31 2,411.23 2,413.50 2,410.49 2,413.50 23,080.1K
16:32 2,414.17 2,416.27 2,413.64 2,416.27 20,485.8K
16:33 2,416.12 2,425.80 2,416.12 2,425.80 48,058.4K
16:34 2,429.93 2,432.34 2,425.54 2,428.07 123,009.7K
16:35 2,426.68 2,426.68 2,421.01 2,421.01 45,700.0K
16:36 2,422.29 2,425.08 2,422.29 2,425.08 12,686.1K
16:37 2,428.73 2,428.90 2,427.32 2,428.40 21,912.9K
16:38 2,428.69 2,428.69 2,425.63 2,426.88 13,906.2K
16:39 2,428.52 2,434.94 2,428.52 2,434.94 27,961.5K
16:40 2,435.14 2,435.14 2,431.96 2,433.70 31,482.4K
16:41 2,436.07 2,438.23 2,436.07 2,438.23 23,421.3K
16:42 2,436.36 2,436.36 2,435.77 2,436.35 18,563.3K
16:43 2,435.68 2,435.68 2,433.38 2,433.38 28,465.7K
16:44 2,429.41 2,429.41 2,429.02 2,429.15 52,201.3K
16:45 2,427.20 2,430.78 2,427.20 2,430.78 14,994.3K
16:46 2,431.82 2,431.82 2,431.43 2,431.78 18,378.3K
16:47 2,431.18 2,431.18 2,429.27 2,430.49 33,775.0K
16:48 2,428.27 2,428.27 2,424.59 2,424.59 40,439.7K
16:49 2,424.81 2,426.03 2,423.22 2,426.03 41,464.5K
16:50 2,427.42 2,427.48 2,424.74 2,424.74 13,361.3K
16:51 2,429.67 2,429.67 2,427.67 2,428.49 25,707.6K
16:52 2,427.93 2,431.04 2,427.93 2,431.04 15,625.9K
16:53 2,430.78 2,430.78 2,428.85 2,429.77 23,886.9K
16:54 2,429.22 2,429.22 2,426.25 2,426.25 12,171.8K
16:55 2,426.56 2,429.32 2,426.56 2,429.32 22,392.4K
16:56 2,433.60 2,435.71 2,433.60 2,435.71 80,377.6K
16:57 2,434.83 2,437.81 2,434.83 2,437.73 20,841.5K
16:58 2,437.24 2,439.78 2,437.24 2,439.78 24,202.2K
16:59 2,441.97 2,441.97 2,439.73 2,439.73 32,009.1K
17:00 2,440.59 2,441.81 2,440.59 2,441.81 8,118.9K
17:01 2,441.43 2,442.13 2,441.18 2,442.13 12,362.1K
17:02 2,441.38 2,443.25 2,441.38 2,442.71 22,762.1K
17:03 2,439.86 2,439.86 2,437.23 2,437.23 25,162.0K
17:04 2,436.18 2,436.18 2,434.42 2,435.29 55,937.1K
17:05 2,434.95 2,434.95 2,427.57 2,429.39 71,156.0K
17:06 2,428.85 2,430.61 2,427.98 2,429.91 20,065.2K
17:07 2,429.70 2,429.70 2,428.05 2,428.38 9,707.9K
17:08 2,427.53 2,428.43 2,427.53 2,428.43 11,364.8K
17:09 2,428.91 2,428.91 2,427.35 2,427.35 13,796.3K
17:10 2,422.81 2,422.81 2,418.20 2,418.20 54,868.6K
17:11 2,418.67 2,418.67 2,417.55 2,418.40 22,048.0K
17:12 2,416.71 2,427.45 2,416.71 2,427.45 63,644.4K
17:13 2,430.85 2,431.32 2,428.32 2,431.32 64,462.1K
17:14 2,431.83 2,431.83 2,429.77 2,429.77 16,165.0K
17:15 2,429.28 2,430.20 2,428.88 2,429.92 10,750.0K
17:16 2,431.07 2,431.31 2,429.23 2,430.64 30,795.0K
17:17 2,428.53 2,428.53 2,424.17 2,424.17 20,760.4K
17:18 2,423.35 2,423.35 2,419.23 2,419.23 34,833.8K
17:19 2,418.57 2,424.88 2,418.57 2,424.88 22,253.3K
17:20 2,427.90 2,428.42 2,425.20 2,425.20 17,478.6K
17:21 2,423.73 2,423.73 2,418.37 2,418.37 11,966.4K
17:22 2,417.35 2,420.52 2,417.09 2,420.52 15,771.3K
17:23 2,422.25 2,422.25 2,421.14 2,422.19 26,510.5K
17:24 2,421.43 2,421.43 2,420.35 2,420.53 3,749.6K
17:25 2,420.29 2,422.74 2,420.29 2,422.74 13,601.0K
17:26 2,424.17 2,424.78 2,421.72 2,421.72 9,563.9K
17:27 2,422.35 2,426.67 2,422.35 2,426.67 9,601.9K
17:28 2,430.70 2,431.94 2,430.70 2,430.74 59,310.6K
17:29 2,431.81 2,431.81 2,429.07 2,429.07 12,589.4K
17:30 2,428.59 2,430.74 2,428.59 2,430.30 10,263.4K
17:31 2,429.65 2,430.42 2,429.43 2,429.43 8,289.6K
17:32 2,429.54 2,431.99 2,429.54 2,431.99 12,117.2K
17:33 2,432.25 2,434.88 2,432.25 2,434.88 19,853.7K
17:34 2,434.45 2,434.95 2,433.37 2,433.71 6,738.0K
17:35 2,432.74 2,434.48 2,432.35 2,432.35 9,091.1K
17:36 2,432.53 2,432.53 2,430.53 2,430.53 4,084.7K
17:37 2,431.98 2,431.98 2,431.35 2,431.37 13,161.5K
17:38 2,432.00 2,432.00 2,428.06 2,428.06 11,183.3K
17:39 2,425.65 2,425.86 2,421.92 2,425.86 29,802.6K
17:40 2,425.05 2,428.26 2,424.20 2,428.26 10,120.2K
17:41 2,428.77 2,428.77 2,426.72 2,426.72 14,366.7K
17:42 2,426.25 2,426.25 2,422.05 2,422.05 10,127.7K
17:43 2,417.25 2,420.07 2,417.25 2,419.09 48,714.9K
17:44 2,421.14 2,422.11 2,421.14 2,422.11 4,001.1K
17:45 2,422.02 2,423.08 2,422.02 2,422.56 3,459.4K
17:46 2,420.69 2,422.13 2,420.69 2,420.84 5,322.3K
17:47 2,419.34 2,422.03 2,419.34 2,422.03 9,741.4K
17:48 2,422.35 2,422.35 2,419.32 2,419.32 4,799.2K
17:49 2,420.07 2,422.48 2,420.07 2,422.48 4,346.5K
17:50 2,422.59 2,422.59 2,416.07 2,416.07 15,019.3K
17:51 2,417.49 2,418.37 2,417.49 2,418.01 9,195.5K
17:52 2,417.51 2,419.99 2,417.51 2,418.94 16,462.8K
17:53 2,421.00 2,421.53 2,421.00 2,421.19 6,875.9K
17:54 2,420.66 2,420.82 2,419.97 2,419.97 1,567.7K
17:55 2,418.91 2,421.92 2,418.91 2,421.92 29,119.7K
17:56 2,421.79 2,427.37 2,421.42 2,427.37 27,046.3K
17:57 2,428.03 2,432.83 2,428.03 2,432.83 49,127.7K
17:58 2,433.29 2,433.29 2,430.88 2,433.14 12,029.4K
17:59 2,432.19 2,432.19 2,430.70 2,431.83 10,812.3K
18:00 2,432.04 2,432.21 2,431.34 2,432.16 8,102.9K
18:01 2,432.68 2,434.80 2,431.49 2,431.49 28,327.8K
18:02 2,433.11 2,433.91 2,430.17 2,433.81 23,907.4K
18:03 2,435.25 2,435.25 2,431.76 2,431.76 8,202.4K
18:04 2,431.16 2,432.71 2,430.68 2,432.71 11,991.8K
18:05 2,433.57 2,433.57 2,431.54 2,431.54 8,925.6K
18:06 2,430.21 2,433.90 2,430.08 2,433.90 4,832.4K
18:07 2,434.11 2,434.11 2,433.36 2,433.85 4,080.4K
18:08 2,432.63 2,432.84 2,432.44 2,432.84 3,701.6K
18:09 2,433.66 2,434.00 2,433.66 2,433.77 3,809.9K
18:10 2,434.84 2,435.81 2,434.84 2,435.06 7,104.3K
18:11 2,435.09 2,435.09 2,433.97 2,434.76 5,386.5K
18:12 2,433.15 2,433.18 2,431.90 2,433.18 7,921.5K
18:13 2,433.47 2,436.10 2,433.47 2,436.10 24,575.5K
18:14 2,436.23 2,436.23 2,434.57 2,434.58 5,760.3K
18:15 2,432.70 2,434.12 2,432.00 2,434.12 40,462.7K
18:16 2,435.85 2,435.85 2,431.09 2,431.09 26,442.0K
18:17 2,431.50 2,432.55 2,431.29 2,431.29 9,567.6K
18:18 2,432.87 2,434.21 2,432.87 2,433.90 9,146.4K
18:19 2,435.25 2,438.64 2,435.25 2,438.64 17,160.5K
18:20 2,440.59 2,442.61 2,440.59 2,442.61 20,738.0K
18:21 2,444.77 2,446.88 2,444.55 2,446.88 28,663.7K
18:22 2,444.63 2,446.17 2,443.82 2,443.82 38,735.2K
18:23 2,442.21 2,442.35 2,441.56 2,441.56 20,706.1K
18:24 2,442.24 2,445.82 2,442.24 2,445.82 38,181.6K
18:25 2,445.15 2,447.72 2,445.15 2,447.72 32,732.5K
18:26 2,447.80 2,450.31 2,447.80 2,450.31 26,796.5K
18:27 2,450.59 2,450.78 2,450.10 2,450.10 17,975.6K
18:28 2,450.16 2,451.22 2,450.16 2,450.43 22,031.5K
18:29 2,451.88 2,451.88 2,450.27 2,451.72 24,743.5K
18:30 2,451.14 2,452.48 2,450.97 2,450.97 43,607.3K
18:31 2,450.88 2,450.88 2,450.88 2,450.88 3,223.2K
18:32 2,445.86 2,445.86 2,444.46 2,444.46 51,843.2K
18:33 2,443.42 2,443.52 2,442.22 2,443.52 20,677.4K
18:34 2,443.72 2,447.02 2,443.72 2,447.02 12,766.2K
18:35 2,447.47 2,448.12 2,446.10 2,447.96 21,569.5K
18:36 2,448.40 2,448.40 2,445.84 2,445.84 17,713.0K
18:37 2,442.76 2,443.12 2,441.13 2,441.13 12,927.9K
18:38 2,440.62 2,440.62 2,438.90 2,438.90 31,157.3K
18:39 2,438.79 2,440.95 2,438.79 2,439.05 11,854.0K
18:40 2,438.98 2,438.98 2,438.98 2,438.98 1,485.5K
18:51 2,437.02 2,437.02 2,437.02 2,437.02 19,483.3K
23:49 2,437.02 2,437.02 2,437.02 2,437.02 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible