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 2,521.71 2,521.71 2,521.71 2,521.71 169,832.2K
10:01 2,521.79 2,521.79 2,519.06 2,521.31 101,135.6K
10:02 2,522.88 2,522.88 2,519.73 2,519.73 48,717.6K
10:03 2,517.63 2,518.33 2,515.82 2,515.82 51,259.3K
10:04 2,510.01 2,510.01 2,508.53 2,509.30 117,444.4K
10:05 2,507.91 2,507.91 2,505.54 2,505.54 99,297.7K
10:06 2,503.86 2,508.31 2,503.86 2,508.31 96,387.0K
10:07 2,510.67 2,515.23 2,510.67 2,515.23 59,683.4K
10:08 2,513.38 2,516.03 2,513.38 2,516.03 61,857.7K
10:09 2,517.54 2,519.01 2,515.29 2,519.01 51,726.9K
10:10 2,515.05 2,523.32 2,515.05 2,523.32 42,117.5K
10:11 2,523.06 2,523.06 2,519.44 2,519.44 38,282.6K
10:12 2,522.65 2,522.92 2,518.19 2,518.19 45,648.7K
10:13 2,518.29 2,520.82 2,516.69 2,516.69 24,526.5K
10:14 2,516.90 2,518.90 2,515.78 2,515.78 26,629.5K
10:15 2,513.04 2,513.04 2,504.90 2,504.90 49,022.1K
10:16 2,503.94 2,508.74 2,503.94 2,508.74 67,868.1K
10:17 2,511.16 2,511.16 2,508.68 2,508.70 17,664.5K
10:18 2,509.03 2,509.31 2,507.64 2,507.64 10,862.8K
10:19 2,506.96 2,507.65 2,506.96 2,507.65 31,693.0K
10:20 2,508.45 2,508.45 2,503.10 2,503.10 49,535.9K
10:21 2,501.64 2,502.42 2,499.96 2,502.42 41,283.6K
10:22 2,501.65 2,501.75 2,500.87 2,501.38 55,080.0K
10:23 2,503.64 2,507.70 2,503.64 2,506.29 33,768.8K
10:24 2,506.09 2,506.09 2,499.34 2,499.34 38,914.2K
10:25 2,500.28 2,503.38 2,500.28 2,502.15 12,190.3K
10:26 2,502.78 2,503.04 2,499.75 2,499.75 21,534.7K
10:27 2,499.76 2,500.05 2,499.63 2,499.63 7,957.1K
10:28 2,500.40 2,500.67 2,499.67 2,500.32 23,495.0K
10:29 2,501.98 2,501.98 2,498.75 2,499.79 14,986.9K
10:30 2,499.43 2,499.65 2,496.42 2,496.42 31,279.5K
10:31 2,495.91 2,496.02 2,494.74 2,494.74 31,127.8K
10:32 2,498.47 2,500.44 2,498.47 2,499.40 20,959.9K
10:33 2,500.27 2,502.30 2,500.27 2,502.30 9,602.0K
10:34 2,501.30 2,501.64 2,500.58 2,501.64 10,032.0K
10:35 2,503.96 2,508.20 2,503.96 2,507.47 43,686.8K
10:36 2,509.52 2,516.44 2,509.52 2,516.44 57,906.6K
10:37 2,511.39 2,517.68 2,511.39 2,517.68 65,797.2K
10:38 2,513.87 2,519.14 2,513.87 2,516.44 34,654.1K
10:39 2,518.41 2,518.41 2,516.91 2,516.91 13,317.7K
10:40 2,515.96 2,516.39 2,514.14 2,514.14 22,880.9K
10:41 2,513.67 2,513.67 2,512.35 2,513.52 23,266.0K
10:42 2,512.76 2,515.12 2,512.76 2,515.12 18,328.6K
10:43 2,513.33 2,513.33 2,511.87 2,511.87 18,394.7K
10:44 2,512.58 2,513.93 2,512.58 2,513.93 6,975.3K
10:45 2,513.66 2,518.49 2,513.66 2,518.49 35,532.1K
10:46 2,517.48 2,517.48 2,514.32 2,514.32 24,553.1K
10:47 2,514.84 2,518.92 2,514.84 2,518.92 25,963.2K
10:48 2,520.02 2,520.80 2,516.75 2,516.75 43,666.6K
10:49 2,517.07 2,517.81 2,516.88 2,516.88 7,997.8K
10:50 2,516.03 2,516.03 2,510.20 2,510.20 40,458.6K
10:51 2,512.90 2,516.01 2,512.90 2,516.01 20,234.5K
10:52 2,513.23 2,514.94 2,513.23 2,514.94 12,298.3K
10:53 2,516.32 2,516.32 2,514.38 2,514.38 5,203.5K
10:54 2,515.54 2,515.54 2,512.73 2,512.73 10,591.6K
10:55 2,512.86 2,513.75 2,512.86 2,513.11 5,340.2K
10:56 2,514.32 2,516.49 2,513.89 2,516.49 20,456.0K
10:57 2,516.00 2,516.98 2,515.15 2,515.68 17,117.4K
10:58 2,515.55 2,521.59 2,515.55 2,521.59 45,036.4K
10:59 2,528.89 2,531.42 2,528.89 2,531.42 74,544.8K
11:00 2,531.37 2,531.37 2,527.12 2,528.71 34,539.9K
11:01 2,532.11 2,532.11 2,529.87 2,532.00 29,836.9K
11:02 2,536.11 2,536.72 2,534.87 2,536.72 39,013.0K
11:03 2,536.21 2,537.50 2,536.03 2,537.50 29,518.5K
11:04 2,537.82 2,543.75 2,537.82 2,543.75 55,414.2K
11:05 2,545.26 2,551.10 2,545.26 2,551.10 81,227.1K
11:06 2,552.94 2,553.37 2,551.52 2,551.65 99,506.2K
11:07 2,552.60 2,555.10 2,549.84 2,549.84 128,655.0K
11:08 2,550.22 2,550.25 2,548.28 2,550.25 61,094.4K
11:09 2,550.05 2,550.46 2,547.97 2,547.97 68,075.6K
11:10 2,548.17 2,549.42 2,548.17 2,549.42 33,336.3K
11:11 2,547.82 2,547.82 2,544.87 2,544.87 44,357.2K
11:12 2,544.45 2,546.84 2,544.11 2,546.84 58,810.9K
11:13 2,547.47 2,548.89 2,547.23 2,547.23 16,964.5K
11:14 2,546.64 2,551.79 2,546.64 2,551.79 49,361.5K
11:15 2,552.19 2,554.35 2,552.19 2,552.98 70,680.2K
11:16 2,554.25 2,564.51 2,554.25 2,564.51 109,879.7K
11:17 2,570.50 2,570.50 2,565.95 2,565.95 133,439.8K
11:18 2,564.77 2,564.77 2,560.27 2,560.27 109,724.3K
11:19 2,558.24 2,561.20 2,558.24 2,561.20 69,284.0K
11:20 2,562.89 2,562.89 2,561.15 2,561.15 20,566.9K
11:21 2,558.95 2,559.68 2,558.84 2,559.68 70,464.7K
11:22 2,560.75 2,560.75 2,558.74 2,558.74 52,323.4K
11:23 2,556.83 2,558.34 2,556.83 2,557.68 36,204.5K
11:24 2,557.00 2,557.00 2,555.85 2,556.50 36,098.3K
11:25 2,557.02 2,557.77 2,556.98 2,557.77 42,266.1K
11:26 2,559.83 2,562.31 2,559.83 2,561.55 34,808.8K
11:27 2,560.46 2,560.46 2,559.44 2,559.44 19,788.0K
11:28 2,558.42 2,560.37 2,558.42 2,560.37 29,843.0K
11:29 2,561.14 2,562.73 2,561.14 2,562.73 30,779.3K
11:30 2,564.13 2,564.13 2,561.82 2,562.84 32,955.6K
11:31 2,562.57 2,563.04 2,561.75 2,561.75 15,272.2K
11:32 2,559.93 2,560.23 2,559.33 2,560.23 22,705.1K
11:33 2,560.94 2,560.94 2,558.39 2,558.39 33,346.5K
11:34 2,558.00 2,558.00 2,557.37 2,557.37 11,144.5K
11:35 2,557.03 2,557.03 2,553.76 2,553.76 42,695.5K
11:36 2,552.88 2,553.02 2,551.14 2,551.14 50,073.4K
11:37 2,551.46 2,551.76 2,548.49 2,548.49 35,764.6K
11:38 2,547.16 2,547.16 2,544.73 2,544.90 65,319.1K
11:39 2,543.89 2,544.35 2,541.58 2,542.80 70,739.9K
11:40 2,544.22 2,544.22 2,542.26 2,543.32 31,570.9K
11:41 2,543.49 2,543.50 2,542.66 2,542.86 15,516.1K
11:42 2,542.48 2,543.95 2,542.41 2,542.41 68,368.5K
11:43 2,542.71 2,542.71 2,541.39 2,541.39 18,682.7K
11:44 2,540.36 2,540.36 2,539.00 2,539.00 13,129.2K
11:45 2,538.69 2,540.37 2,537.63 2,537.63 25,829.5K
11:46 2,538.46 2,539.07 2,538.46 2,539.07 9,326.4K
11:47 2,539.57 2,540.94 2,539.57 2,540.09 32,920.3K
11:48 2,539.98 2,541.99 2,539.98 2,541.88 36,314.5K
11:49 2,541.88 2,542.33 2,541.66 2,542.33 13,077.0K
11:50 2,542.77 2,548.01 2,542.77 2,548.01 41,667.7K
11:51 2,549.66 2,549.66 2,548.38 2,548.38 39,312.2K
11:52 2,547.76 2,549.81 2,547.76 2,549.16 45,730.5K
11:53 2,548.36 2,548.81 2,548.27 2,548.81 15,782.7K
11:54 2,548.01 2,548.01 2,546.74 2,546.74 12,609.1K
11:55 2,545.42 2,545.62 2,544.18 2,544.18 25,264.3K
11:56 2,544.21 2,544.21 2,542.33 2,542.33 19,245.0K
11:57 2,541.99 2,545.35 2,541.99 2,545.35 17,396.9K
11:58 2,545.30 2,545.30 2,543.83 2,543.83 7,494.1K
11:59 2,544.22 2,544.22 2,541.57 2,541.57 6,707.0K
12:00 2,540.36 2,540.36 2,535.56 2,535.56 47,837.3K
12:01 2,533.93 2,533.93 2,530.92 2,530.92 38,502.9K
12:02 2,530.11 2,530.11 2,527.38 2,527.45 29,066.3K
12:03 2,526.44 2,526.44 2,525.26 2,526.01 15,047.3K
12:04 2,526.65 2,526.65 2,525.44 2,525.44 15,466.5K
12:05 2,524.13 2,524.34 2,521.96 2,523.81 30,838.5K
12:06 2,524.51 2,526.70 2,524.51 2,526.10 34,873.8K
12:07 2,525.79 2,526.88 2,525.62 2,525.62 19,910.8K
12:08 2,524.85 2,526.03 2,524.66 2,526.03 29,811.2K
12:09 2,523.45 2,524.75 2,522.29 2,524.75 21,754.1K
12:10 2,524.43 2,525.70 2,524.43 2,525.70 14,269.5K
12:11 2,526.63 2,530.10 2,526.63 2,529.11 59,651.6K
12:12 2,529.64 2,531.96 2,529.64 2,531.96 13,646.6K
12:13 2,532.43 2,532.79 2,531.08 2,531.60 15,082.8K
12:14 2,530.11 2,530.16 2,529.37 2,529.37 3,304.7K
12:15 2,530.30 2,530.30 2,525.73 2,525.73 21,489.1K
12:16 2,524.69 2,524.69 2,521.26 2,521.26 23,062.5K
12:17 2,521.35 2,521.60 2,519.16 2,519.16 73,874.5K
12:18 2,517.56 2,517.56 2,516.73 2,516.73 18,980.2K
12:19 2,516.90 2,517.30 2,516.88 2,516.88 42,942.3K
12:20 2,515.35 2,515.35 2,512.87 2,512.87 30,356.8K
12:21 2,512.94 2,513.72 2,511.87 2,512.02 24,322.7K
12:22 2,510.48 2,510.48 2,509.26 2,510.13 25,042.7K
12:23 2,509.71 2,513.31 2,509.71 2,513.31 33,443.6K
12:24 2,511.82 2,512.19 2,511.30 2,511.78 26,656.4K
12:25 2,511.60 2,512.09 2,511.19 2,512.09 6,933.0K
12:26 2,511.24 2,512.13 2,510.65 2,512.13 20,359.4K
12:27 2,512.69 2,513.70 2,511.07 2,511.07 12,774.2K
12:28 2,507.60 2,508.49 2,506.78 2,506.78 27,243.3K
12:29 2,505.99 2,505.99 2,503.46 2,503.71 25,776.2K
12:30 2,501.22 2,502.42 2,500.96 2,501.61 112,348.5K
12:31 2,501.21 2,503.24 2,501.21 2,501.66 34,586.4K
12:32 2,501.37 2,501.45 2,500.89 2,500.90 18,804.8K
12:33 2,501.47 2,503.68 2,501.47 2,503.68 56,573.9K
12:34 2,503.47 2,507.51 2,503.47 2,507.51 47,951.1K
12:35 2,507.19 2,507.79 2,507.19 2,507.79 7,912.5K
12:36 2,507.00 2,507.00 2,506.28 2,506.77 11,985.0K
12:37 2,506.72 2,508.70 2,506.52 2,508.70 13,297.0K
12:38 2,511.44 2,514.70 2,511.44 2,514.70 30,659.9K
12:39 2,514.60 2,516.34 2,514.60 2,515.62 30,101.9K
12:40 2,515.26 2,515.74 2,511.87 2,511.87 37,368.1K
12:41 2,510.64 2,512.43 2,510.64 2,511.71 39,772.2K
12:42 2,510.54 2,510.54 2,507.27 2,508.21 34,572.8K
12:43 2,507.45 2,507.45 2,505.66 2,505.84 36,762.7K
12:44 2,506.01 2,506.01 2,503.28 2,504.12 22,046.3K
12:45 2,504.98 2,506.18 2,504.98 2,505.73 11,990.3K
12:46 2,504.98 2,504.98 2,502.48 2,503.22 12,990.1K
12:47 2,502.83 2,502.83 2,501.72 2,502.17 10,206.7K
12:48 2,501.55 2,501.73 2,500.73 2,500.73 17,612.5K
12:49 2,500.49 2,500.49 2,498.72 2,499.26 13,828.9K
12:50 2,498.68 2,500.99 2,498.68 2,499.67 18,400.7K
12:51 2,500.00 2,500.36 2,499.51 2,499.51 2,887.1K
12:52 2,499.96 2,500.45 2,499.77 2,500.34 7,377.4K
12:53 2,501.34 2,501.45 2,498.26 2,500.36 24,787.8K
12:54 2,501.71 2,501.71 2,499.88 2,499.88 12,038.8K
12:55 2,500.28 2,500.28 2,499.20 2,499.20 15,237.5K
12:56 2,498.83 2,501.87 2,498.21 2,501.87 51,518.8K
12:57 2,501.40 2,503.30 2,501.40 2,502.93 19,913.7K
12:58 2,504.46 2,504.92 2,504.25 2,504.92 20,653.5K
12:59 2,505.88 2,505.88 2,503.26 2,503.26 11,306.5K
13:00 2,502.43 2,502.62 2,499.94 2,499.94 29,891.5K
13:01 2,500.67 2,501.21 2,499.92 2,501.21 19,538.0K
13:02 2,501.00 2,501.00 2,500.29 2,500.29 10,446.1K
13:03 2,500.19 2,500.95 2,500.19 2,500.95 8,916.0K
13:04 2,501.04 2,503.00 2,501.04 2,502.78 24,510.5K
13:05 2,502.97 2,503.30 2,502.97 2,503.30 11,642.5K
13:06 2,503.69 2,504.44 2,502.64 2,502.77 17,761.3K
13:07 2,502.70 2,502.70 2,501.09 2,501.09 7,204.2K
13:08 2,501.86 2,502.32 2,501.83 2,502.32 4,046.5K
13:09 2,502.64 2,502.64 2,502.18 2,502.18 5,516.8K
13:10 2,501.85 2,501.85 2,497.37 2,497.42 66,085.7K
13:11 2,495.09 2,495.09 2,492.53 2,493.75 63,507.1K
13:12 2,494.17 2,496.31 2,494.17 2,496.31 24,290.6K
13:13 2,495.63 2,495.63 2,495.27 2,495.51 18,770.0K
13:14 2,495.26 2,495.31 2,494.12 2,494.12 9,150.5K
13:15 2,493.70 2,493.70 2,490.79 2,491.48 42,603.8K
13:16 2,490.63 2,490.63 2,487.64 2,487.64 67,795.5K
13:17 2,485.89 2,485.89 2,484.95 2,485.37 31,512.9K
13:18 2,486.69 2,486.69 2,484.04 2,484.04 49,951.3K
13:19 2,485.16 2,485.16 2,482.34 2,482.34 35,028.6K
13:20 2,482.66 2,482.66 2,478.51 2,478.64 52,043.4K
13:21 2,478.54 2,478.54 2,475.82 2,476.38 36,054.5K
13:22 2,476.25 2,477.76 2,476.20 2,476.20 41,781.3K
13:23 2,474.34 2,475.81 2,474.34 2,475.81 29,676.0K
13:24 2,473.68 2,474.08 2,473.28 2,473.28 28,571.0K
13:25 2,472.17 2,472.17 2,469.88 2,470.92 35,914.1K
13:26 2,472.55 2,480.86 2,472.55 2,480.86 102,170.6K
13:27 2,483.12 2,487.80 2,483.08 2,487.80 57,812.5K
13:28 2,485.14 2,485.14 2,482.57 2,483.29 34,750.0K
13:29 2,482.33 2,484.71 2,482.33 2,484.71 37,832.5K
13:30 2,484.07 2,484.07 2,480.06 2,480.06 16,051.4K
13:31 2,474.03 2,474.03 2,473.03 2,473.03 44,376.5K
13:32 2,475.07 2,477.60 2,475.07 2,477.60 31,165.8K
13:33 2,478.38 2,478.53 2,477.64 2,478.01 10,020.7K
13:34 2,479.36 2,479.36 2,476.84 2,476.84 11,601.9K
13:35 2,476.81 2,477.98 2,476.81 2,477.03 20,108.5K
13:36 2,476.56 2,476.56 2,475.06 2,475.33 12,744.1K
13:37 2,475.28 2,476.79 2,474.95 2,474.96 17,778.6K
13:38 2,475.58 2,478.46 2,475.58 2,478.46 46,996.6K
13:39 2,480.33 2,480.67 2,479.80 2,479.80 47,387.2K
13:40 2,479.92 2,483.35 2,479.92 2,483.35 21,905.3K
13:41 2,484.87 2,488.45 2,484.87 2,487.32 31,561.5K
13:42 2,487.48 2,487.48 2,485.76 2,485.76 17,638.1K
13:43 2,485.36 2,485.36 2,483.69 2,484.20 6,531.6K
13:44 2,484.33 2,484.75 2,484.32 2,484.32 3,641.3K
13:45 2,484.58 2,485.52 2,484.42 2,485.52 6,663.7K
13:46 2,486.45 2,489.45 2,486.45 2,489.45 34,344.3K
13:47 2,491.31 2,491.84 2,488.31 2,488.31 24,970.0K
13:48 2,486.59 2,487.47 2,486.59 2,487.41 31,845.5K
13:49 2,487.46 2,487.46 2,486.63 2,486.63 6,893.2K
13:50 2,485.52 2,486.12 2,484.59 2,486.12 12,563.8K
13:51 2,485.73 2,485.73 2,483.69 2,483.69 10,046.0K
13:52 2,482.05 2,483.60 2,481.30 2,481.30 17,713.0K
13:53 2,480.31 2,480.78 2,480.05 2,480.78 17,550.6K
13:54 2,482.11 2,482.96 2,482.11 2,482.73 11,961.4K
13:55 2,481.79 2,483.80 2,481.79 2,483.80 13,229.2K
13:56 2,488.42 2,490.95 2,488.42 2,490.95 29,529.5K
13:57 2,492.95 2,496.07 2,492.95 2,496.07 54,298.8K
13:58 2,497.35 2,499.05 2,497.35 2,498.59 37,864.9K
13:59 2,498.83 2,498.95 2,498.09 2,498.09 33,744.1K
14:00 2,495.75 2,496.76 2,495.58 2,495.92 19,653.6K
14:01 2,494.28 2,494.28 2,493.72 2,493.72 16,503.6K
14:02 2,493.05 2,494.56 2,493.05 2,494.29 10,093.4K
14:03 2,494.43 2,494.61 2,494.14 2,494.42 11,568.6K
14:04 2,493.92 2,494.86 2,493.92 2,494.86 1,472.4K
14:05 2,494.82 2,494.82 2,492.25 2,492.25 9,894.5K
14:06 2,492.00 2,492.18 2,489.06 2,489.06 12,055.4K
14:07 2,488.56 2,489.05 2,488.56 2,488.68 18,645.5K
14:08 2,489.89 2,491.82 2,489.89 2,491.82 8,964.5K
14:09 2,493.39 2,495.12 2,493.25 2,495.12 4,538.6K
14:10 2,495.41 2,496.31 2,494.84 2,496.31 17,993.0K
14:11 2,497.55 2,497.55 2,496.56 2,496.56 19,386.5K
14:12 2,496.41 2,497.02 2,495.96 2,495.96 4,238.5K
14:13 2,495.48 2,496.39 2,495.48 2,495.66 10,336.3K
14:14 2,496.14 2,496.14 2,493.61 2,493.61 8,512.7K
14:15 2,493.93 2,494.92 2,493.93 2,494.64 1,195.5K
14:16 2,494.59 2,494.76 2,494.34 2,494.76 1,960.2K
14:17 2,495.30 2,497.37 2,495.07 2,497.37 16,429.7K
14:18 2,497.47 2,500.60 2,496.96 2,500.60 20,393.6K
14:19 2,499.75 2,504.45 2,499.75 2,504.45 22,222.0K
14:20 2,505.16 2,505.16 2,501.82 2,501.82 34,933.1K
14:21 2,503.09 2,504.20 2,503.09 2,504.02 8,401.7K
14:22 2,502.60 2,504.27 2,502.60 2,503.90 5,804.1K
14:23 2,503.73 2,503.73 2,502.07 2,502.07 6,488.3K
14:24 2,500.76 2,500.76 2,498.38 2,498.38 7,639.4K
14:25 2,498.33 2,498.33 2,493.95 2,493.95 12,885.9K
14:26 2,492.51 2,493.79 2,490.96 2,490.96 25,245.6K
14:27 2,488.63 2,488.64 2,487.64 2,487.94 19,339.9K
14:28 2,486.62 2,486.62 2,484.69 2,484.69 21,384.9K
14:29 2,485.19 2,485.19 2,484.18 2,484.40 2,948.0K
14:30 2,484.60 2,484.60 2,477.54 2,477.63 71,277.6K
14:31 2,477.60 2,477.60 2,473.14 2,473.14 38,264.8K
14:32 2,473.21 2,473.21 2,466.71 2,466.71 74,728.2K
14:33 2,466.68 2,470.47 2,466.68 2,470.47 35,804.8K
14:34 2,472.24 2,474.25 2,472.24 2,474.25 30,868.8K
14:35 2,472.18 2,472.58 2,468.31 2,468.31 22,476.9K
14:36 2,467.93 2,471.15 2,467.93 2,471.15 10,499.2K
14:37 2,472.43 2,472.55 2,471.84 2,471.94 7,309.4K
14:38 2,472.07 2,472.65 2,471.29 2,472.65 4,106.1K
14:39 2,473.79 2,478.45 2,473.79 2,478.45 18,547.2K
14:40 2,480.13 2,482.01 2,480.13 2,481.58 19,327.4K
14:41 2,477.81 2,480.21 2,477.81 2,479.82 35,374.6K
14:42 2,478.28 2,478.28 2,474.70 2,474.70 10,404.9K
14:43 2,476.23 2,476.23 2,474.69 2,474.69 9,936.1K
14:44 2,473.59 2,475.37 2,473.59 2,473.66 17,105.6K
14:45 2,474.10 2,474.10 2,468.65 2,468.65 11,603.6K
14:46 2,469.13 2,469.13 2,467.34 2,467.34 14,609.2K
14:47 2,468.92 2,468.92 2,466.87 2,466.87 17,335.2K
14:48 2,466.60 2,466.60 2,465.58 2,466.25 9,917.7K
14:49 2,465.71 2,465.71 2,462.64 2,462.64 32,145.8K
14:50 2,462.21 2,465.34 2,460.88 2,465.34 36,438.0K
14:51 2,465.01 2,465.11 2,463.09 2,463.09 11,957.0K
14:52 2,463.63 2,466.02 2,463.63 2,466.02 6,226.2K
14:53 2,464.90 2,467.58 2,464.52 2,467.58 47,058.7K
14:54 2,467.09 2,469.00 2,467.09 2,469.00 15,972.3K
14:55 2,467.92 2,470.02 2,467.92 2,469.87 23,121.9K
14:56 2,469.70 2,470.20 2,469.57 2,469.59 28,456.2K
14:57 2,471.46 2,473.60 2,471.46 2,473.60 14,100.2K
14:58 2,473.42 2,477.49 2,473.42 2,473.46 34,589.5K
14:59 2,472.31 2,473.68 2,472.31 2,473.01 16,328.6K
15:00 2,469.39 2,471.18 2,469.07 2,469.07 18,377.6K
15:01 2,467.37 2,467.66 2,467.20 2,467.20 4,459.9K
15:02 2,466.17 2,468.13 2,465.88 2,468.13 8,515.1K
15:03 2,471.54 2,472.41 2,470.87 2,472.41 8,068.1K
15:04 2,473.19 2,479.75 2,473.19 2,479.75 19,589.1K
15:05 2,480.07 2,480.07 2,478.85 2,478.85 13,207.1K
15:06 2,478.54 2,478.90 2,476.66 2,477.73 26,036.5K
15:07 2,477.45 2,477.76 2,477.02 2,477.76 7,412.4K
15:08 2,478.10 2,478.74 2,478.10 2,478.39 4,399.1K
15:09 2,478.64 2,482.77 2,478.64 2,482.62 24,006.0K
15:10 2,482.85 2,482.85 2,481.82 2,481.82 12,084.7K
15:11 2,482.18 2,482.18 2,477.26 2,477.50 17,493.2K
15:12 2,477.33 2,477.33 2,475.39 2,475.44 18,866.9K
15:13 2,475.12 2,477.76 2,475.12 2,477.03 8,039.9K
15:14 2,476.82 2,476.82 2,475.98 2,476.07 6,219.8K
15:15 2,476.35 2,476.35 2,473.75 2,473.75 10,667.6K
15:16 2,472.87 2,472.87 2,470.99 2,471.94 12,625.7K
15:17 2,472.60 2,472.81 2,472.04 2,472.04 6,223.3K
15:18 2,472.36 2,474.26 2,472.36 2,474.26 2,274.3K
15:19 2,474.93 2,474.93 2,473.10 2,473.10 1,565.9K
15:20 2,474.98 2,475.64 2,474.98 2,475.33 7,055.6K
15:21 2,475.12 2,475.12 2,473.88 2,473.88 12,620.6K
15:22 2,473.91 2,473.91 2,469.89 2,469.89 15,857.3K
15:23 2,470.54 2,472.41 2,469.79 2,472.41 21,198.5K
15:24 2,472.28 2,473.44 2,472.28 2,473.44 5,950.7K
15:25 2,472.84 2,472.84 2,471.87 2,471.87 21,927.9K
15:26 2,472.35 2,472.93 2,470.80 2,470.80 27,515.8K
15:27 2,471.44 2,471.44 2,468.53 2,468.53 39,952.4K
15:28 2,467.98 2,468.84 2,467.21 2,468.42 36,907.7K
15:29 2,468.73 2,468.73 2,466.26 2,466.26 16,054.1K
15:30 2,466.39 2,466.39 2,463.58 2,463.58 15,144.7K
15:31 2,462.95 2,462.95 2,457.53 2,457.90 25,975.9K
15:32 2,456.01 2,456.01 2,454.11 2,454.11 34,776.9K
15:33 2,452.75 2,455.81 2,452.75 2,455.81 33,607.0K
15:34 2,455.72 2,457.62 2,455.72 2,457.47 20,736.2K
15:35 2,457.16 2,457.39 2,456.72 2,456.89 10,457.8K
15:36 2,457.64 2,459.41 2,457.64 2,459.41 11,337.2K
15:37 2,459.18 2,461.23 2,459.18 2,461.23 12,246.2K
15:38 2,461.65 2,463.70 2,461.65 2,462.19 19,400.0K
15:39 2,461.84 2,461.86 2,460.95 2,460.95 9,155.3K
15:40 2,462.21 2,462.21 2,458.80 2,458.80 16,432.5K
15:41 2,460.34 2,464.55 2,460.34 2,463.79 54,040.4K
15:42 2,463.76 2,464.45 2,463.76 2,464.45 13,005.0K
15:43 2,464.24 2,466.97 2,464.24 2,466.97 15,864.9K
15:44 2,468.70 2,475.49 2,468.70 2,475.16 62,645.6K
15:45 2,474.10 2,474.43 2,472.37 2,472.39 20,724.7K
15:46 2,472.64 2,475.44 2,472.64 2,474.33 28,147.7K
15:47 2,474.19 2,475.28 2,470.35 2,470.35 22,097.1K
15:48 2,472.10 2,472.10 2,470.97 2,471.58 7,014.5K
15:49 2,472.21 2,473.53 2,471.58 2,473.53 17,680.9K
15:50 2,473.72 2,473.99 2,465.77 2,465.77 25,319.3K
15:51 2,465.58 2,467.11 2,464.20 2,467.11 20,194.0K
15:52 2,467.56 2,467.56 2,465.60 2,467.09 12,447.1K
15:53 2,466.29 2,466.37 2,466.09 2,466.37 6,220.1K
15:54 2,467.48 2,467.48 2,466.80 2,467.03 1,339.5K
15:55 2,465.81 2,466.97 2,465.81 2,466.97 8,167.2K
15:56 2,465.95 2,467.99 2,465.95 2,467.99 8,750.8K
15:57 2,468.35 2,468.35 2,466.08 2,466.63 18,850.9K
15:58 2,465.61 2,465.61 2,461.28 2,461.28 19,718.8K
15:59 2,461.80 2,463.38 2,461.77 2,463.38 18,982.2K
16:00 2,462.26 2,463.01 2,461.12 2,461.12 18,828.7K
16:01 2,460.25 2,462.36 2,460.25 2,462.36 12,796.4K
16:02 2,465.40 2,465.40 2,462.42 2,462.42 16,144.1K
16:03 2,459.71 2,461.27 2,459.71 2,460.87 17,483.5K
16:04 2,460.40 2,463.32 2,460.40 2,463.32 12,061.8K
16:05 2,461.74 2,461.74 2,458.19 2,458.25 20,333.7K
16:06 2,459.21 2,464.38 2,459.21 2,464.38 8,692.5K
16:07 2,466.43 2,468.43 2,466.43 2,467.90 19,955.3K
16:08 2,465.44 2,469.22 2,465.11 2,469.22 13,928.6K
16:09 2,469.62 2,471.87 2,469.62 2,471.87 27,643.5K
16:10 2,472.05 2,472.83 2,471.72 2,471.72 11,868.5K
16:11 2,471.84 2,475.09 2,471.84 2,475.09 37,138.6K
16:12 2,475.50 2,477.17 2,475.25 2,477.17 29,562.9K
16:13 2,478.37 2,478.40 2,477.53 2,478.40 16,348.4K
16:14 2,479.47 2,479.47 2,475.15 2,475.15 69,731.1K
16:15 2,474.61 2,477.87 2,474.61 2,477.87 23,300.4K
16:16 2,479.82 2,479.95 2,478.84 2,478.84 14,826.6K
16:17 2,478.77 2,480.31 2,478.18 2,480.31 23,877.7K
16:18 2,483.80 2,486.90 2,483.80 2,486.13 39,617.0K
16:19 2,486.57 2,486.57 2,482.57 2,482.57 24,799.4K
16:20 2,485.70 2,487.39 2,485.70 2,486.40 20,866.8K
16:21 2,486.67 2,487.94 2,486.66 2,486.89 29,033.3K
16:22 2,484.99 2,486.24 2,484.99 2,485.34 7,601.5K
16:23 2,484.10 2,484.10 2,482.79 2,483.64 15,551.8K
16:24 2,484.80 2,486.62 2,484.80 2,485.77 16,510.0K
16:25 2,487.02 2,487.02 2,485.51 2,486.30 12,932.7K
16:26 2,485.41 2,485.68 2,485.30 2,485.54 4,883.6K
16:27 2,485.15 2,485.15 2,482.00 2,482.00 12,522.6K
16:28 2,481.34 2,481.34 2,480.58 2,480.59 12,782.7K
16:29 2,480.67 2,482.19 2,480.67 2,482.19 4,174.6K
16:30 2,482.41 2,482.71 2,481.51 2,481.51 3,609.1K
16:31 2,481.36 2,481.36 2,478.12 2,478.26 17,558.7K
16:32 2,479.60 2,484.13 2,479.60 2,484.13 15,520.8K
16:33 2,483.45 2,485.82 2,483.45 2,485.82 17,902.3K
16:34 2,485.87 2,490.49 2,485.87 2,490.49 17,392.6K
16:35 2,490.54 2,490.54 2,487.54 2,487.54 25,360.7K
16:36 2,487.48 2,487.86 2,487.48 2,487.86 6,116.8K
16:37 2,488.11 2,489.05 2,487.42 2,489.05 7,306.7K
16:38 2,487.89 2,487.89 2,484.94 2,484.94 34,257.9K
16:39 2,485.22 2,485.22 2,474.82 2,474.82 39,498.0K
16:40 2,476.65 2,482.12 2,476.65 2,481.39 39,362.7K
16:41 2,479.32 2,479.67 2,478.16 2,479.01 17,641.1K
16:42 2,477.43 2,477.43 2,474.19 2,474.19 19,942.6K
16:43 2,473.50 2,474.04 2,471.81 2,474.04 20,680.7K
16:44 2,473.77 2,478.46 2,473.77 2,478.07 26,535.6K
16:45 2,475.59 2,475.59 2,473.72 2,473.96 10,536.5K
16:46 2,474.10 2,476.26 2,474.10 2,476.26 10,370.1K
16:47 2,477.17 2,480.10 2,477.17 2,480.10 10,788.5K
16:48 2,479.25 2,481.00 2,479.25 2,481.00 9,275.2K
16:49 2,481.04 2,481.04 2,480.10 2,480.13 6,919.6K
16:50 2,479.69 2,479.69 2,479.08 2,479.08 3,679.5K
16:51 2,478.62 2,480.10 2,478.25 2,480.10 9,693.0K
16:52 2,480.37 2,480.77 2,479.69 2,480.77 4,781.8K
16:53 2,481.01 2,483.45 2,481.01 2,482.19 13,073.9K
16:54 2,483.00 2,483.00 2,481.19 2,481.19 3,211.0K
16:55 2,481.74 2,482.90 2,481.74 2,481.99 3,960.3K
16:56 2,481.44 2,481.44 2,479.66 2,479.68 21,671.6K
16:57 2,479.08 2,481.23 2,479.08 2,481.23 5,638.8K
16:58 2,480.63 2,480.63 2,480.07 2,480.07 3,607.0K
16:59 2,481.33 2,484.72 2,481.33 2,483.28 16,805.4K
17:00 2,483.15 2,483.62 2,478.88 2,478.88 9,891.2K
17:01 2,479.70 2,479.70 2,479.10 2,479.18 7,158.6K
17:02 2,479.39 2,479.39 2,478.60 2,478.60 3,725.7K
17:03 2,478.65 2,479.01 2,478.54 2,479.01 1,326.5K
17:04 2,477.79 2,477.84 2,477.79 2,477.82 7,491.1K
17:05 2,477.38 2,477.38 2,474.35 2,474.35 12,854.8K
17:06 2,474.44 2,474.44 2,473.46 2,474.06 8,719.2K
17:07 2,474.65 2,474.65 2,473.62 2,473.62 8,111.7K
17:08 2,473.50 2,475.94 2,473.42 2,475.94 8,450.2K
17:09 2,476.96 2,476.96 2,474.33 2,474.33 6,176.3K
17:10 2,473.73 2,477.96 2,473.73 2,477.40 21,769.9K
17:11 2,477.51 2,477.93 2,476.92 2,477.63 12,381.5K
17:12 2,477.34 2,477.78 2,476.70 2,476.70 11,375.2K
17:13 2,477.01 2,477.01 2,474.84 2,474.84 8,504.5K
17:14 2,474.88 2,475.48 2,474.68 2,475.48 11,568.8K
17:15 2,475.57 2,475.70 2,474.62 2,474.62 7,361.1K
17:16 2,474.53 2,475.20 2,473.70 2,473.70 7,432.8K
17:17 2,474.42 2,475.15 2,473.97 2,475.15 4,610.4K
17:18 2,475.86 2,475.86 2,475.22 2,475.75 5,622.6K
17:19 2,475.73 2,476.36 2,475.73 2,476.36 3,266.9K
17:20 2,476.53 2,476.53 2,475.94 2,475.94 12,983.7K
17:21 2,476.14 2,476.55 2,475.90 2,476.55 2,345.0K
17:22 2,477.06 2,477.20 2,477.06 2,477.18 1,682.0K
17:23 2,476.87 2,479.75 2,476.87 2,479.75 12,166.2K
17:24 2,479.79 2,482.44 2,479.79 2,482.44 17,000.3K
17:25 2,482.18 2,483.03 2,481.78 2,481.78 20,225.4K
17:26 2,481.61 2,482.05 2,480.87 2,480.87 6,579.6K
17:27 2,481.13 2,481.27 2,480.23 2,480.23 9,288.9K
17:28 2,480.80 2,481.00 2,480.57 2,480.74 3,649.1K
17:29 2,480.82 2,480.83 2,480.26 2,480.26 8,373.2K
17:30 2,480.42 2,480.42 2,476.55 2,476.55 10,841.0K
17:31 2,477.03 2,477.47 2,473.24 2,473.24 25,329.7K
17:32 2,473.66 2,474.83 2,473.46 2,474.54 32,707.9K
17:33 2,474.52 2,479.39 2,474.52 2,479.39 8,233.6K
17:34 2,479.63 2,479.63 2,476.52 2,476.52 7,040.7K
17:35 2,476.18 2,478.18 2,476.18 2,478.18 3,300.7K
17:36 2,477.78 2,478.72 2,477.78 2,478.72 2,295.7K
17:37 2,478.60 2,479.34 2,477.71 2,479.34 4,927.2K
17:38 2,479.20 2,479.26 2,477.78 2,479.26 7,030.9K
17:39 2,479.09 2,479.09 2,476.45 2,476.45 7,979.2K
17:40 2,476.29 2,478.98 2,476.29 2,478.98 2,689.8K
17:41 2,478.71 2,479.41 2,478.71 2,479.38 5,507.8K
17:42 2,480.75 2,482.56 2,480.75 2,480.99 20,643.6K
17:43 2,481.53 2,482.29 2,481.53 2,482.29 3,366.3K
17:44 2,482.03 2,482.57 2,480.76 2,481.18 9,459.9K
17:45 2,480.56 2,481.72 2,480.10 2,480.74 3,039.1K
17:46 2,481.69 2,482.17 2,480.22 2,480.22 3,599.6K
17:47 2,478.74 2,480.74 2,478.74 2,480.73 4,154.8K
17:48 2,477.01 2,480.29 2,477.01 2,480.29 12,851.5K
17:49 2,480.31 2,483.55 2,480.31 2,483.55 15,867.7K
17:50 2,484.07 2,484.64 2,483.85 2,484.64 20,313.9K
17:51 2,485.63 2,486.24 2,485.29 2,486.24 7,393.0K
17:52 2,486.92 2,493.72 2,486.92 2,493.72 82,498.2K
17:53 2,498.86 2,501.99 2,498.86 2,499.18 76,678.0K
17:54 2,499.62 2,507.13 2,499.62 2,507.13 37,192.3K
17:55 2,508.30 2,508.30 2,506.07 2,506.07 45,152.0K
17:56 2,506.65 2,509.73 2,506.65 2,509.73 27,298.2K
17:57 2,509.67 2,511.86 2,509.67 2,511.86 26,537.1K
17:58 2,511.36 2,512.89 2,509.22 2,512.89 27,541.0K
17:59 2,512.79 2,513.91 2,512.07 2,513.91 41,843.0K
18:00 2,512.83 2,514.21 2,512.83 2,513.31 24,606.4K
18:01 2,515.32 2,518.66 2,515.32 2,517.89 35,195.9K
18:02 2,515.04 2,519.22 2,515.04 2,517.94 38,826.2K
18:03 2,517.54 2,519.57 2,517.54 2,519.42 30,020.7K
18:04 2,520.31 2,520.31 2,518.49 2,519.04 31,514.9K
18:05 2,518.12 2,519.46 2,517.86 2,519.46 37,514.0K
18:06 2,519.11 2,519.11 2,516.19 2,516.19 36,521.3K
18:07 2,513.55 2,514.41 2,513.35 2,513.35 23,075.0K
18:08 2,511.24 2,517.70 2,511.24 2,517.70 28,547.6K
18:09 2,518.97 2,518.97 2,517.25 2,517.25 30,035.8K
18:10 2,517.29 2,517.86 2,517.24 2,517.24 7,238.7K
18:11 2,516.54 2,516.84 2,516.54 2,516.74 8,808.2K
18:12 2,516.01 2,516.01 2,514.09 2,515.54 18,389.3K
18:13 2,515.58 2,518.33 2,515.58 2,517.66 33,121.2K
18:14 2,517.18 2,517.18 2,515.55 2,515.55 11,146.9K
18:15 2,515.68 2,517.53 2,515.68 2,517.53 10,128.3K
18:16 2,517.70 2,519.38 2,517.70 2,518.30 11,074.4K
18:17 2,518.71 2,518.71 2,514.86 2,515.82 17,686.1K
18:18 2,514.97 2,515.03 2,512.83 2,513.26 25,920.8K
18:19 2,512.23 2,512.23 2,510.51 2,512.14 18,603.8K
18:20 2,513.74 2,514.45 2,511.83 2,511.83 19,351.4K
18:21 2,508.75 2,508.75 2,505.44 2,507.31 50,119.2K
18:22 2,506.28 2,506.63 2,506.07 2,506.07 9,981.1K
18:23 2,507.63 2,510.71 2,507.63 2,510.15 24,503.4K
18:24 2,511.24 2,512.79 2,511.13 2,512.74 34,766.5K
18:25 2,513.25 2,516.95 2,513.25 2,516.95 17,079.6K
18:26 2,518.44 2,521.34 2,518.44 2,521.34 15,037.7K
18:27 2,521.38 2,521.38 2,519.72 2,519.87 10,158.4K
18:28 2,520.44 2,520.77 2,518.72 2,518.72 23,294.9K
18:29 2,518.86 2,520.59 2,518.86 2,520.59 7,646.9K
18:30 2,522.50 2,527.32 2,522.50 2,527.32 60,207.0K
18:31 2,526.49 2,527.39 2,526.24 2,526.24 17,354.9K
18:32 2,526.41 2,531.26 2,526.41 2,531.26 41,935.5K
18:33 2,531.90 2,531.90 2,529.96 2,530.47 25,709.0K
18:34 2,528.45 2,528.45 2,526.65 2,526.65 34,418.7K
18:35 2,526.23 2,527.33 2,526.23 2,526.31 19,012.8K
18:36 2,525.47 2,526.69 2,525.25 2,526.69 12,630.9K
18:37 2,526.08 2,526.49 2,525.09 2,525.58 18,303.8K
18:38 2,525.52 2,533.25 2,525.52 2,533.25 42,264.9K
18:39 2,534.55 2,536.11 2,534.55 2,536.11 34,109.9K
18:40 2,536.67 2,536.67 2,536.67 2,536.67 5,327.7K
18:51 2,540.28 2,540.28 2,540.28 2,540.28 30,417.9K
23:49 2,540.28 2,540.28 2,540.28 2,540.28 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible