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 2,487.81 2,487.81 2,475.97 2,475.97 134,609.7K
10:01 2,474.95 2,474.95 2,471.54 2,471.54 56,701.6K
10:02 2,470.60 2,472.55 2,469.78 2,472.55 72,314.1K
10:03 2,473.65 2,475.62 2,473.14 2,473.14 66,450.2K
10:04 2,475.51 2,477.24 2,475.51 2,477.24 29,076.1K
10:05 2,476.57 2,482.38 2,476.57 2,482.38 68,736.8K
10:06 2,480.98 2,482.08 2,480.90 2,482.02 41,130.0K
10:07 2,480.91 2,480.91 2,477.30 2,477.32 35,759.8K
10:08 2,476.33 2,477.47 2,476.33 2,477.24 18,327.3K
10:09 2,477.18 2,477.18 2,473.77 2,473.93 39,543.3K
10:10 2,475.39 2,480.10 2,475.39 2,480.10 42,253.1K
10:11 2,479.65 2,480.55 2,479.43 2,480.55 29,600.5K
10:12 2,480.73 2,482.84 2,480.73 2,482.84 18,877.1K
10:13 2,480.75 2,480.98 2,480.10 2,480.98 25,017.7K
10:14 2,479.95 2,480.01 2,479.10 2,479.10 17,307.3K
10:15 2,479.30 2,481.33 2,479.30 2,480.53 25,660.2K
10:16 2,479.92 2,480.55 2,479.64 2,480.55 22,282.3K
10:17 2,481.52 2,482.33 2,481.52 2,481.77 25,305.3K
10:18 2,481.06 2,482.49 2,481.06 2,481.70 37,431.4K
10:19 2,482.21 2,483.50 2,482.21 2,483.50 50,342.6K
10:20 2,484.04 2,484.04 2,481.29 2,482.49 26,121.6K
10:21 2,482.30 2,482.30 2,480.91 2,480.91 19,027.9K
10:22 2,481.36 2,484.19 2,481.36 2,484.19 17,288.6K
10:23 2,483.74 2,484.49 2,483.74 2,484.48 13,176.1K
10:24 2,482.40 2,484.49 2,482.40 2,484.39 12,767.6K
10:25 2,484.63 2,485.50 2,484.63 2,485.22 11,838.9K
10:26 2,485.04 2,485.04 2,482.18 2,482.18 32,679.0K
10:27 2,480.41 2,480.87 2,479.60 2,479.60 81,606.0K
10:28 2,479.19 2,480.77 2,479.19 2,480.77 24,029.7K
10:29 2,480.27 2,481.01 2,480.27 2,480.96 9,414.7K
10:30 2,480.26 2,480.26 2,479.65 2,479.67 17,574.3K
10:31 2,477.86 2,477.86 2,475.85 2,476.18 64,820.2K
10:32 2,476.86 2,478.00 2,476.86 2,477.15 18,551.9K
10:33 2,477.36 2,478.04 2,476.78 2,476.78 14,682.4K
10:34 2,476.91 2,476.91 2,476.05 2,476.32 6,254.1K
10:35 2,476.63 2,477.53 2,476.63 2,477.53 7,117.8K
10:36 2,477.36 2,478.19 2,476.72 2,478.19 6,227.0K
10:37 2,477.61 2,477.77 2,477.15 2,477.77 8,282.9K
10:38 2,477.64 2,479.34 2,477.64 2,479.34 8,853.1K
10:39 2,480.61 2,480.98 2,480.41 2,480.50 14,117.8K
10:40 2,479.74 2,479.74 2,479.33 2,479.72 5,811.0K
10:41 2,479.97 2,480.34 2,479.72 2,479.72 10,903.2K
10:42 2,479.75 2,479.87 2,479.37 2,479.87 4,617.5K
10:43 2,479.53 2,479.75 2,479.33 2,479.75 3,875.5K
10:44 2,479.74 2,480.82 2,478.22 2,478.22 14,059.6K
10:45 2,478.60 2,478.73 2,477.02 2,477.02 14,383.0K
10:46 2,477.73 2,477.73 2,477.07 2,477.47 6,109.7K
10:47 2,477.17 2,477.17 2,475.48 2,475.73 17,704.5K
10:48 2,474.40 2,475.29 2,474.40 2,475.04 29,883.2K
10:49 2,475.19 2,475.44 2,474.42 2,474.98 9,936.3K
10:50 2,475.15 2,475.15 2,474.28 2,474.81 9,604.4K
10:51 2,474.90 2,475.34 2,474.90 2,475.34 12,897.0K
10:52 2,475.83 2,475.83 2,474.32 2,474.32 6,199.9K
10:53 2,474.28 2,474.75 2,474.09 2,474.09 23,047.2K
10:54 2,474.19 2,474.38 2,473.80 2,474.38 5,234.8K
10:55 2,474.53 2,475.47 2,474.15 2,475.47 12,140.3K
10:56 2,475.73 2,475.73 2,474.42 2,474.93 8,118.9K
10:57 2,474.78 2,474.78 2,474.17 2,474.58 9,432.6K
10:58 2,474.55 2,474.55 2,473.88 2,473.88 1,813.2K
10:59 2,474.34 2,474.34 2,474.04 2,474.15 3,141.7K
11:00 2,474.01 2,474.01 2,471.76 2,471.76 17,078.2K
11:01 2,471.49 2,472.60 2,471.35 2,471.35 22,723.2K
11:02 2,471.57 2,471.57 2,470.49 2,470.62 12,099.7K
11:03 2,469.18 2,469.18 2,468.50 2,468.92 13,639.0K
11:04 2,469.03 2,469.03 2,467.92 2,468.48 27,015.3K
11:05 2,469.01 2,469.01 2,467.27 2,467.27 30,791.1K
11:06 2,467.66 2,467.66 2,467.19 2,467.39 15,022.0K
11:07 2,467.02 2,467.61 2,467.02 2,467.61 19,874.8K
11:08 2,469.23 2,469.44 2,468.23 2,468.74 17,018.7K
11:09 2,469.65 2,469.65 2,469.10 2,469.38 6,774.8K
11:10 2,469.48 2,470.60 2,469.48 2,470.60 7,112.2K
11:11 2,470.63 2,470.85 2,470.11 2,470.85 4,299.6K
11:12 2,470.13 2,473.30 2,470.13 2,473.30 14,507.9K
11:13 2,473.73 2,476.09 2,473.73 2,476.02 11,815.4K
11:14 2,476.32 2,476.74 2,476.32 2,476.42 11,609.9K
11:15 2,476.34 2,476.65 2,475.17 2,475.87 8,501.5K
11:16 2,475.45 2,476.20 2,475.45 2,476.20 7,094.7K
11:17 2,477.69 2,478.32 2,477.43 2,478.32 22,192.4K
11:18 2,477.93 2,480.70 2,477.93 2,480.70 20,942.2K
11:19 2,481.81 2,482.98 2,481.81 2,482.98 74,974.8K
11:20 2,482.85 2,482.85 2,482.13 2,482.13 14,261.4K
11:21 2,483.00 2,483.00 2,481.99 2,482.47 8,492.2K
11:22 2,481.91 2,482.20 2,481.34 2,481.34 5,543.2K
11:23 2,481.43 2,481.43 2,480.22 2,480.22 5,115.4K
11:24 2,479.98 2,480.03 2,479.37 2,479.56 26,387.3K
11:25 2,479.37 2,479.37 2,478.72 2,478.72 4,497.0K
11:26 2,478.42 2,478.42 2,477.38 2,477.38 3,932.1K
11:27 2,477.40 2,478.52 2,477.40 2,478.27 8,368.0K
11:28 2,477.93 2,479.27 2,477.93 2,478.64 24,163.8K
11:29 2,479.29 2,479.93 2,479.29 2,479.93 6,380.7K
11:30 2,479.97 2,480.67 2,479.67 2,479.67 32,048.0K
11:31 2,479.32 2,482.22 2,479.32 2,482.22 9,991.9K
11:32 2,482.22 2,482.82 2,481.28 2,482.82 5,075.5K
11:33 2,486.16 2,487.13 2,485.63 2,485.63 35,107.4K
11:34 2,485.04 2,485.04 2,484.12 2,484.12 6,548.1K
11:35 2,484.76 2,486.38 2,484.76 2,486.26 10,376.6K
11:36 2,486.33 2,486.33 2,483.45 2,483.45 19,730.5K
11:37 2,484.22 2,485.01 2,484.22 2,484.84 3,874.7K
11:38 2,484.04 2,484.04 2,482.87 2,483.57 6,178.5K
11:39 2,483.20 2,483.20 2,479.52 2,479.52 9,280.4K
11:40 2,479.84 2,479.97 2,478.63 2,478.63 7,546.5K
11:41 2,478.24 2,478.24 2,477.63 2,478.03 8,780.2K
11:42 2,478.06 2,478.43 2,478.01 2,478.43 4,983.9K
11:43 2,479.36 2,479.76 2,479.36 2,479.76 3,580.1K
11:44 2,479.67 2,481.82 2,479.67 2,481.82 2,427.3K
11:45 2,481.23 2,481.25 2,479.70 2,479.70 6,375.0K
11:46 2,480.43 2,480.43 2,479.65 2,479.65 3,797.4K
11:47 2,479.59 2,481.19 2,479.59 2,480.48 3,961.5K
11:48 2,480.57 2,482.17 2,480.57 2,480.88 4,088.2K
11:49 2,481.22 2,481.22 2,480.45 2,480.45 5,033.7K
11:50 2,480.05 2,480.05 2,477.86 2,477.86 13,257.3K
11:51 2,477.11 2,477.95 2,476.62 2,476.62 7,375.7K
11:52 2,476.48 2,478.23 2,476.48 2,477.53 6,189.6K
11:53 2,476.75 2,477.46 2,476.75 2,477.43 2,099.9K
11:54 2,477.83 2,478.04 2,477.38 2,477.90 2,163.9K
11:55 2,477.13 2,477.13 2,476.57 2,476.94 5,390.4K
11:56 2,477.34 2,477.83 2,477.34 2,477.70 2,722.7K
11:57 2,477.63 2,478.48 2,477.63 2,478.48 6,825.5K
11:58 2,478.41 2,478.95 2,478.41 2,478.80 11,582.5K
11:59 2,478.96 2,479.05 2,478.61 2,479.05 7,445.5K
12:00 2,478.87 2,479.31 2,478.87 2,479.31 4,169.7K
12:01 2,479.49 2,480.67 2,479.49 2,480.67 6,263.7K
12:02 2,480.13 2,480.92 2,480.13 2,480.92 2,730.5K
12:03 2,480.52 2,480.52 2,479.77 2,479.77 2,573.1K
12:04 2,479.62 2,480.07 2,479.44 2,479.83 5,272.7K
12:05 2,479.56 2,479.56 2,477.98 2,478.75 11,763.8K
12:06 2,478.15 2,478.15 2,477.52 2,478.05 5,607.0K
12:07 2,477.97 2,478.50 2,477.97 2,478.50 353.7K
12:08 2,478.55 2,478.55 2,477.99 2,478.24 4,634.6K
12:09 2,478.18 2,478.89 2,478.15 2,478.15 7,558.1K
12:10 2,478.46 2,479.45 2,478.46 2,479.45 3,553.8K
12:11 2,479.51 2,480.36 2,479.51 2,480.15 9,715.3K
12:12 2,480.25 2,482.59 2,480.25 2,482.59 9,510.1K
12:13 2,482.78 2,485.30 2,482.55 2,485.30 36,638.2K
12:14 2,485.32 2,485.45 2,485.11 2,485.11 7,245.7K
12:15 2,485.33 2,485.40 2,484.93 2,485.40 8,263.1K
12:16 2,484.81 2,484.81 2,483.64 2,483.64 8,746.2K
12:17 2,483.86 2,484.14 2,482.75 2,484.14 9,546.4K
12:18 2,484.94 2,485.77 2,484.94 2,485.77 16,281.5K
12:19 2,485.61 2,489.09 2,485.61 2,489.08 47,598.5K
12:20 2,489.65 2,491.82 2,489.65 2,490.71 65,760.9K
12:21 2,491.29 2,492.81 2,491.29 2,492.81 18,363.0K
12:22 2,491.71 2,491.71 2,490.45 2,490.55 14,207.3K
12:23 2,490.54 2,490.70 2,489.75 2,489.98 9,755.6K
12:24 2,489.89 2,489.89 2,487.72 2,487.72 12,671.0K
12:25 2,487.29 2,489.93 2,487.29 2,489.93 20,997.8K
12:26 2,491.61 2,492.35 2,491.61 2,491.96 21,500.6K
12:27 2,492.44 2,492.61 2,492.24 2,492.24 8,759.2K
12:28 2,492.00 2,495.74 2,492.00 2,495.74 23,052.1K
12:29 2,495.49 2,495.92 2,494.70 2,495.92 28,521.0K
12:30 2,495.35 2,497.54 2,495.35 2,496.51 33,392.9K
12:31 2,498.45 2,499.35 2,497.63 2,499.35 46,522.0K
12:32 2,499.63 2,501.68 2,499.15 2,499.15 68,731.6K
12:33 2,499.67 2,499.67 2,497.22 2,497.22 24,575.5K
12:34 2,497.00 2,497.48 2,496.64 2,496.64 28,118.8K
12:35 2,497.03 2,500.36 2,497.03 2,500.36 9,782.2K
12:36 2,500.18 2,500.18 2,499.58 2,499.58 19,959.8K
12:37 2,499.27 2,499.27 2,493.89 2,493.89 37,044.9K
12:38 2,494.96 2,495.96 2,494.87 2,494.87 8,411.6K
12:39 2,494.29 2,494.30 2,493.78 2,494.30 13,717.2K
12:40 2,493.18 2,493.18 2,491.64 2,491.64 23,060.6K
12:41 2,492.27 2,492.76 2,492.19 2,492.19 9,900.5K
12:42 2,491.89 2,491.94 2,491.00 2,491.39 23,634.4K
12:43 2,491.77 2,492.12 2,491.27 2,491.27 11,304.5K
12:44 2,490.82 2,491.88 2,490.82 2,491.88 11,572.1K
12:45 2,492.52 2,493.10 2,492.15 2,493.10 14,239.9K
12:46 2,492.83 2,493.87 2,492.83 2,493.39 5,819.7K
12:47 2,492.96 2,493.18 2,492.81 2,492.82 1,585.7K
12:48 2,492.23 2,492.23 2,491.02 2,491.27 4,569.7K
12:49 2,489.20 2,489.65 2,489.08 2,489.64 9,087.1K
12:50 2,489.67 2,490.17 2,489.53 2,489.84 4,798.4K
12:51 2,491.88 2,492.60 2,491.82 2,492.50 29,875.0K
12:52 2,492.67 2,492.92 2,492.30 2,492.92 7,031.9K
12:53 2,492.55 2,492.92 2,492.50 2,492.77 4,156.9K
12:54 2,492.84 2,493.08 2,492.80 2,492.80 3,370.0K
12:55 2,492.85 2,493.02 2,492.57 2,492.57 8,601.8K
12:56 2,491.82 2,492.29 2,491.82 2,491.95 11,063.1K
12:57 2,491.53 2,492.80 2,491.53 2,492.80 22,853.0K
12:58 2,492.77 2,494.33 2,492.77 2,494.33 4,399.0K
12:59 2,494.15 2,494.15 2,493.18 2,493.60 3,793.1K
13:00 2,493.01 2,493.21 2,492.67 2,492.67 19,168.2K
13:01 2,492.48 2,493.22 2,492.42 2,492.64 13,729.1K
13:02 2,492.80 2,493.16 2,492.48 2,493.12 3,637.0K
13:03 2,492.99 2,492.99 2,491.90 2,491.90 4,531.6K
13:04 2,491.26 2,491.67 2,490.25 2,490.25 8,480.3K
13:05 2,488.70 2,488.70 2,487.89 2,488.12 4,991.6K
13:06 2,488.44 2,488.44 2,487.50 2,487.50 6,973.9K
13:07 2,487.60 2,488.09 2,487.00 2,487.00 20,158.8K
13:08 2,487.91 2,487.91 2,486.34 2,486.34 12,889.1K
13:09 2,486.94 2,486.94 2,486.76 2,486.80 7,050.1K
13:10 2,486.76 2,486.92 2,485.72 2,485.72 4,571.2K
13:11 2,485.86 2,487.60 2,485.86 2,487.60 6,318.8K
13:12 2,487.87 2,487.87 2,487.36 2,487.36 1,765.9K
13:13 2,487.34 2,487.37 2,486.85 2,486.85 3,210.4K
13:14 2,486.32 2,486.95 2,486.32 2,486.95 1,686.1K
13:15 2,486.51 2,486.51 2,484.43 2,484.43 8,048.4K
13:16 2,484.47 2,485.45 2,484.47 2,485.45 11,137.3K
13:17 2,486.06 2,486.12 2,485.63 2,485.63 7,918.2K
13:18 2,485.74 2,485.83 2,485.33 2,485.33 2,683.5K
13:19 2,484.98 2,484.98 2,483.65 2,483.65 4,685.9K
13:20 2,483.39 2,483.49 2,483.20 2,483.20 2,762.2K
13:21 2,483.53 2,484.28 2,483.53 2,484.28 5,212.7K
13:22 2,484.38 2,485.05 2,484.38 2,484.61 2,966.0K
13:23 2,484.09 2,485.40 2,484.09 2,485.40 3,243.1K
13:24 2,485.98 2,485.98 2,484.64 2,484.86 5,975.2K
13:25 2,483.59 2,483.59 2,481.94 2,481.94 8,273.2K
13:26 2,481.63 2,482.34 2,481.57 2,482.34 3,833.5K
13:27 2,482.44 2,483.30 2,482.44 2,483.23 9,440.8K
13:28 2,483.68 2,484.49 2,483.68 2,484.49 2,811.1K
13:29 2,484.49 2,484.58 2,483.86 2,484.58 7,122.6K
13:30 2,484.54 2,484.83 2,484.09 2,484.63 9,465.5K
13:31 2,484.67 2,485.61 2,484.67 2,485.43 852.1K
13:32 2,485.17 2,485.64 2,482.45 2,482.45 7,273.6K
13:33 2,483.38 2,483.98 2,483.38 2,483.98 1,803.6K
13:34 2,484.02 2,484.10 2,483.25 2,483.47 1,484.0K
13:35 2,483.85 2,483.85 2,482.67 2,482.99 6,095.5K
13:36 2,483.39 2,483.52 2,483.39 2,483.42 1,419.7K
13:37 2,483.36 2,483.91 2,483.36 2,483.79 2,566.7K
13:38 2,483.63 2,483.63 2,483.15 2,483.38 6,664.6K
13:39 2,483.22 2,483.74 2,483.16 2,483.74 1,113.0K
13:40 2,483.84 2,483.84 2,483.43 2,483.63 5,186.4K
13:41 2,484.24 2,484.24 2,483.96 2,483.96 3,700.1K
13:42 2,485.28 2,485.69 2,485.28 2,485.34 15,229.0K
13:43 2,484.96 2,485.29 2,484.81 2,484.81 1,426.6K
13:44 2,485.00 2,485.23 2,484.49 2,484.49 3,151.3K
13:45 2,484.57 2,484.61 2,483.98 2,484.06 1,234.2K
13:46 2,484.02 2,484.08 2,483.79 2,483.79 7,559.4K
13:47 2,484.05 2,484.07 2,483.58 2,483.58 599.0K
13:48 2,483.85 2,483.96 2,483.85 2,483.89 4,516.6K
13:49 2,484.37 2,484.37 2,484.21 2,484.21 2,233.5K
13:50 2,484.42 2,484.75 2,484.17 2,484.17 2,493.3K
13:51 2,484.14 2,484.60 2,482.15 2,482.15 12,833.4K
13:52 2,481.63 2,482.56 2,481.63 2,482.56 14,505.2K
13:53 2,482.60 2,483.01 2,481.10 2,481.17 10,023.2K
13:54 2,481.51 2,481.51 2,480.08 2,480.08 12,859.2K
13:55 2,480.12 2,480.26 2,479.71 2,480.26 5,683.4K
13:56 2,480.26 2,480.59 2,480.09 2,480.45 4,792.3K
13:57 2,480.78 2,480.78 2,480.10 2,480.10 4,477.2K
13:58 2,479.84 2,481.16 2,479.84 2,481.16 3,123.7K
13:59 2,481.13 2,481.47 2,481.04 2,481.47 2,619.8K
14:00 2,481.47 2,482.06 2,481.47 2,482.06 2,987.1K
14:01 2,483.62 2,483.62 2,482.31 2,482.31 8,138.0K
14:02 2,481.73 2,482.65 2,481.73 2,482.39 11,115.9K
14:03 2,482.48 2,482.48 2,482.23 2,482.39 5,570.3K
14:04 2,482.54 2,482.85 2,482.54 2,482.66 2,279.6K
14:05 2,482.59 2,482.59 2,480.03 2,480.03 18,889.0K
14:06 2,479.98 2,480.55 2,479.91 2,480.55 8,279.8K
14:07 2,480.32 2,480.32 2,479.65 2,479.65 10,677.7K
14:08 2,479.51 2,479.90 2,478.91 2,478.91 12,719.4K
14:09 2,478.67 2,478.97 2,478.01 2,478.97 27,510.0K
14:10 2,479.59 2,481.37 2,479.59 2,481.37 8,054.0K
14:11 2,480.77 2,483.43 2,480.77 2,483.43 17,779.3K
14:12 2,483.14 2,483.54 2,483.11 2,483.11 3,469.7K
14:13 2,483.01 2,484.34 2,483.01 2,484.34 10,827.1K
14:14 2,484.59 2,484.59 2,482.52 2,483.36 11,938.1K
14:15 2,483.63 2,483.63 2,482.69 2,483.44 2,936.1K
14:16 2,484.87 2,484.87 2,484.04 2,484.04 6,877.6K
14:17 2,483.55 2,485.63 2,483.55 2,485.63 19,922.5K
14:18 2,485.39 2,486.67 2,485.39 2,486.67 15,953.2K
14:19 2,486.69 2,486.97 2,486.37 2,486.37 3,652.3K
14:20 2,486.73 2,487.22 2,486.73 2,487.22 4,461.2K
14:21 2,486.55 2,486.58 2,483.38 2,483.38 8,906.0K
14:22 2,483.85 2,484.20 2,482.86 2,483.30 5,523.9K
14:23 2,483.21 2,483.21 2,482.63 2,482.63 3,543.0K
14:24 2,482.05 2,482.05 2,481.56 2,481.61 4,369.7K
14:25 2,481.36 2,481.72 2,481.36 2,481.62 4,911.6K
14:26 2,481.68 2,483.66 2,481.68 2,483.43 2,371.9K
14:27 2,483.51 2,483.71 2,483.51 2,483.71 1,008.6K
14:28 2,483.95 2,484.70 2,483.83 2,484.70 7,530.8K
14:29 2,485.71 2,485.98 2,484.95 2,484.95 4,470.9K
14:30 2,485.10 2,485.10 2,482.51 2,482.51 4,778.2K
14:31 2,482.78 2,483.55 2,482.66 2,482.66 2,818.8K
14:32 2,482.66 2,485.45 2,482.66 2,485.45 10,313.5K
14:33 2,485.51 2,487.12 2,485.51 2,487.12 2,932.2K
14:34 2,486.98 2,488.94 2,486.98 2,488.27 21,358.8K
14:35 2,488.21 2,488.78 2,487.71 2,487.71 8,507.2K
14:36 2,487.11 2,487.96 2,487.11 2,487.96 3,300.7K
14:37 2,486.95 2,487.46 2,486.66 2,487.46 3,187.4K
14:38 2,488.91 2,491.10 2,488.91 2,491.10 16,704.9K
14:39 2,492.20 2,492.20 2,491.58 2,491.66 28,277.2K
14:40 2,490.76 2,492.12 2,490.37 2,492.12 6,706.7K
14:41 2,490.66 2,490.66 2,489.72 2,489.72 9,780.7K
14:42 2,489.75 2,490.32 2,489.75 2,490.32 7,282.3K
14:43 2,489.73 2,490.17 2,489.73 2,489.98 2,095.1K
14:44 2,489.72 2,490.43 2,489.31 2,490.38 17,739.8K
14:45 2,490.38 2,490.77 2,489.92 2,489.92 5,181.2K
14:46 2,490.59 2,490.59 2,489.88 2,489.88 2,201.1K
14:47 2,490.23 2,490.63 2,490.23 2,490.45 13,047.9K
14:48 2,490.20 2,490.20 2,488.38 2,488.64 5,047.1K
14:49 2,488.58 2,488.58 2,488.05 2,488.05 4,148.0K
14:50 2,488.60 2,489.20 2,488.60 2,488.87 1,560.9K
14:51 2,489.02 2,489.24 2,488.95 2,489.24 1,300.0K
14:52 2,489.16 2,489.16 2,487.66 2,487.66 4,652.2K
14:53 2,488.20 2,488.43 2,487.63 2,487.63 9,833.8K
14:54 2,487.49 2,487.74 2,487.43 2,487.43 14,984.5K
14:55 2,487.55 2,488.17 2,487.55 2,488.17 9,929.0K
14:56 2,488.23 2,488.36 2,487.90 2,488.36 4,298.3K
14:57 2,488.26 2,489.61 2,488.26 2,489.37 13,120.9K
14:58 2,489.83 2,490.45 2,489.79 2,489.95 12,708.6K
14:59 2,489.88 2,494.38 2,489.88 2,494.38 26,505.9K
15:00 2,492.80 2,493.86 2,492.80 2,493.55 12,600.1K
15:01 2,493.51 2,493.51 2,492.65 2,493.12 12,310.9K
15:02 2,493.21 2,493.86 2,493.21 2,493.78 10,052.8K
15:03 2,494.18 2,495.14 2,494.18 2,495.14 19,788.4K
15:04 2,495.17 2,495.17 2,493.47 2,493.47 5,568.3K
15:05 2,493.35 2,498.35 2,493.35 2,498.21 63,349.9K
15:06 2,497.67 2,498.06 2,497.51 2,497.51 7,220.4K
15:07 2,497.11 2,497.45 2,496.76 2,496.76 4,607.4K
15:08 2,496.72 2,498.25 2,496.72 2,496.95 11,620.8K
15:09 2,496.64 2,498.82 2,496.64 2,498.82 17,438.1K
15:10 2,497.47 2,497.47 2,495.89 2,496.46 14,244.3K
15:11 2,496.39 2,498.06 2,495.85 2,498.06 13,030.9K
15:12 2,498.64 2,500.28 2,498.49 2,500.28 25,814.0K
15:13 2,500.46 2,500.46 2,499.97 2,499.97 23,208.0K
15:14 2,500.49 2,500.78 2,500.24 2,500.24 30,015.9K
15:15 2,499.89 2,500.16 2,499.82 2,499.84 16,195.5K
15:16 2,499.94 2,500.03 2,499.28 2,500.03 8,925.7K
15:17 2,499.37 2,499.37 2,498.86 2,499.10 7,166.7K
15:18 2,499.13 2,499.40 2,499.03 2,499.16 5,275.5K
15:19 2,498.85 2,499.69 2,498.85 2,499.65 8,580.0K
15:20 2,499.68 2,501.75 2,499.68 2,500.83 20,369.1K
15:21 2,501.12 2,501.12 2,499.92 2,499.92 9,625.9K
15:22 2,499.71 2,499.71 2,498.89 2,499.05 24,640.9K
15:23 2,499.38 2,499.38 2,496.44 2,496.44 6,960.5K
15:24 2,496.52 2,497.72 2,495.78 2,497.72 15,042.5K
15:25 2,498.32 2,498.98 2,498.32 2,498.98 5,684.1K
15:26 2,499.58 2,500.86 2,498.44 2,498.44 16,179.7K
15:27 2,498.57 2,498.57 2,496.59 2,496.59 9,916.4K
15:28 2,497.31 2,497.42 2,496.80 2,496.80 2,634.5K
15:29 2,496.80 2,497.20 2,496.10 2,496.10 6,041.6K
15:30 2,495.68 2,495.68 2,493.81 2,493.81 22,989.1K
15:31 2,493.70 2,495.22 2,493.70 2,495.22 10,875.3K
15:32 2,495.48 2,495.48 2,494.86 2,494.86 4,532.3K
15:33 2,496.09 2,496.12 2,495.94 2,496.12 3,948.8K
15:34 2,496.96 2,497.38 2,496.40 2,497.21 4,576.8K
15:35 2,497.13 2,497.75 2,497.13 2,497.45 1,926.4K
15:36 2,497.01 2,498.15 2,497.01 2,498.15 4,553.8K
15:37 2,497.94 2,498.06 2,497.85 2,498.06 5,944.3K
15:38 2,498.45 2,498.45 2,497.62 2,498.45 9,325.5K
15:39 2,496.85 2,496.85 2,493.63 2,494.70 13,581.1K
15:40 2,495.19 2,495.19 2,494.32 2,494.32 2,652.5K
15:41 2,494.54 2,494.71 2,494.41 2,494.45 13,327.8K
15:42 2,494.77 2,496.65 2,494.77 2,496.02 3,833.0K
15:43 2,496.68 2,496.74 2,495.84 2,496.47 26,067.1K
15:44 2,496.68 2,496.68 2,495.55 2,495.55 3,848.7K
15:45 2,495.10 2,495.94 2,495.10 2,495.94 1,963.3K
15:46 2,496.22 2,496.54 2,496.22 2,496.35 1,904.9K
15:47 2,496.51 2,496.51 2,495.61 2,495.61 4,167.3K
15:48 2,496.81 2,498.13 2,496.81 2,498.13 10,342.5K
15:49 2,498.50 2,501.12 2,498.50 2,501.12 16,428.2K
15:50 2,501.06 2,501.06 2,499.89 2,499.89 11,766.3K
15:51 2,499.14 2,499.49 2,497.82 2,497.82 10,372.1K
15:52 2,498.41 2,498.41 2,497.71 2,497.80 16,928.1K
15:53 2,498.11 2,498.53 2,496.75 2,496.75 7,560.9K
15:54 2,497.34 2,497.34 2,496.02 2,496.02 5,993.6K
15:55 2,495.32 2,495.88 2,494.77 2,495.40 17,689.0K
15:56 2,495.59 2,496.09 2,495.02 2,496.09 11,525.3K
15:57 2,495.43 2,496.25 2,494.94 2,494.94 2,688.7K
15:58 2,494.72 2,495.11 2,494.67 2,495.11 9,009.2K
15:59 2,494.99 2,494.99 2,493.94 2,493.94 5,195.5K
16:00 2,493.59 2,494.86 2,493.59 2,494.55 4,195.0K
16:01 2,495.98 2,495.98 2,495.04 2,495.04 7,960.4K
16:02 2,495.74 2,495.79 2,495.63 2,495.63 926.8K
16:03 2,494.97 2,497.58 2,494.97 2,497.58 12,032.4K
16:04 2,497.64 2,497.64 2,497.26 2,497.45 6,691.9K
16:05 2,497.35 2,497.99 2,496.78 2,497.99 2,222.5K
16:06 2,498.11 2,498.33 2,498.11 2,498.33 4,627.8K
16:07 2,498.19 2,498.33 2,497.13 2,497.13 6,720.6K
16:08 2,497.35 2,497.35 2,496.94 2,497.30 3,803.4K
16:09 2,497.36 2,497.61 2,497.36 2,497.48 1,006.7K
16:10 2,497.65 2,499.08 2,497.65 2,498.71 30,055.7K
16:11 2,498.57 2,498.57 2,497.97 2,497.97 3,587.3K
16:12 2,497.87 2,498.51 2,497.37 2,497.40 2,283.6K
16:13 2,497.53 2,497.53 2,496.95 2,497.14 2,512.8K
16:14 2,497.29 2,497.29 2,495.85 2,496.66 6,685.1K
16:15 2,497.09 2,497.52 2,497.09 2,497.25 6,207.2K
16:16 2,497.20 2,498.04 2,497.20 2,498.04 10,745.1K
16:17 2,498.11 2,498.23 2,497.96 2,497.98 2,648.8K
16:18 2,497.99 2,498.64 2,497.99 2,498.38 7,724.6K
16:19 2,498.81 2,499.25 2,498.81 2,499.25 909.5K
16:20 2,498.77 2,498.81 2,498.54 2,498.81 8,027.9K
16:21 2,498.71 2,498.71 2,498.01 2,498.21 11,218.3K
16:22 2,498.19 2,498.78 2,498.19 2,498.78 2,466.1K
16:23 2,498.67 2,498.83 2,497.97 2,497.97 1,839.0K
16:24 2,498.26 2,498.73 2,497.95 2,498.73 2,494.7K
16:25 2,498.51 2,498.51 2,497.98 2,497.98 2,064.7K
16:26 2,498.04 2,498.64 2,498.04 2,498.25 3,470.8K
16:27 2,498.34 2,499.37 2,498.34 2,499.37 7,402.9K
16:28 2,498.50 2,498.50 2,496.77 2,496.77 34,500.2K
16:29 2,496.49 2,496.56 2,496.45 2,496.56 10,402.5K
16:30 2,496.95 2,497.04 2,496.59 2,497.04 3,187.2K
16:31 2,497.10 2,497.49 2,497.01 2,497.49 10,078.0K
16:32 2,498.17 2,498.57 2,497.89 2,497.89 14,287.2K
16:33 2,498.53 2,498.58 2,498.27 2,498.27 6,084.5K
16:34 2,498.37 2,500.37 2,498.37 2,500.37 7,732.8K
16:35 2,500.19 2,500.79 2,500.19 2,500.79 9,663.1K
16:36 2,500.77 2,501.80 2,500.77 2,501.76 12,531.2K
16:37 2,502.39 2,502.39 2,500.30 2,500.72 6,223.8K
16:38 2,500.85 2,500.89 2,500.09 2,500.09 8,323.6K
16:39 2,499.71 2,500.09 2,499.59 2,499.80 4,079.3K
16:40 2,500.09 2,501.15 2,500.09 2,501.15 3,843.9K
16:41 2,501.52 2,501.75 2,501.52 2,501.75 3,966.5K
16:42 2,500.57 2,500.63 2,500.55 2,500.55 2,919.6K
16:43 2,500.62 2,500.62 2,500.19 2,500.46 1,983.6K
16:44 2,499.47 2,499.47 2,499.01 2,499.10 9,331.6K
16:45 2,499.23 2,499.23 2,498.42 2,498.42 11,272.8K
16:46 2,497.95 2,498.75 2,497.95 2,498.75 2,160.1K
16:47 2,498.37 2,498.59 2,497.31 2,497.31 2,729.1K
16:48 2,497.74 2,497.74 2,497.53 2,497.54 3,214.2K
16:49 2,497.54 2,498.13 2,497.46 2,498.13 4,664.4K
16:50 2,498.48 2,499.87 2,498.48 2,499.87 3,323.0K
16:51 2,500.24 2,500.50 2,500.13 2,500.13 1,905.5K
16:52 2,499.30 2,500.13 2,499.30 2,500.13 2,430.2K
16:53 2,500.12 2,500.12 2,499.52 2,499.52 3,403.2K
16:54 2,499.67 2,500.22 2,499.67 2,500.13 1,619.9K
16:55 2,500.23 2,500.82 2,500.23 2,500.82 3,138.2K
16:56 2,500.82 2,500.82 2,500.55 2,500.55 1,637.4K
16:57 2,500.45 2,500.45 2,500.13 2,500.13 2,177.5K
16:58 2,500.09 2,500.09 2,499.52 2,499.52 2,505.1K
16:59 2,499.74 2,499.74 2,498.93 2,498.93 1,250.9K
17:00 2,498.77 2,499.28 2,498.77 2,499.28 7,495.4K
17:01 2,500.19 2,500.55 2,499.98 2,500.55 2,307.6K
17:02 2,500.01 2,502.65 2,500.01 2,502.65 12,471.9K
17:03 2,502.60 2,503.12 2,502.60 2,503.09 11,755.4K
17:04 2,503.84 2,504.09 2,503.81 2,503.81 25,172.9K
17:05 2,505.03 2,508.72 2,505.03 2,508.72 89,773.2K
17:06 2,508.31 2,508.31 2,507.03 2,507.03 42,608.9K
17:07 2,507.03 2,507.03 2,505.96 2,506.76 17,019.0K
17:08 2,505.60 2,506.67 2,505.60 2,506.56 12,364.8K
17:09 2,506.22 2,506.22 2,505.31 2,505.31 12,042.5K
17:10 2,505.20 2,506.45 2,505.20 2,506.45 27,667.2K
17:11 2,506.11 2,506.13 2,505.47 2,505.47 14,582.8K
17:12 2,505.11 2,505.11 2,504.47 2,504.47 8,296.9K
17:13 2,503.51 2,503.51 2,502.87 2,502.87 23,574.9K
17:14 2,502.63 2,502.73 2,501.22 2,501.80 14,779.1K
17:15 2,501.80 2,502.11 2,501.60 2,501.60 6,015.0K
17:16 2,501.51 2,501.62 2,500.79 2,500.79 6,802.9K
17:17 2,500.94 2,500.99 2,500.54 2,500.64 4,028.4K
17:18 2,500.89 2,501.02 2,500.17 2,501.02 2,020.0K
17:19 2,500.91 2,500.91 2,499.01 2,499.01 5,988.6K
17:20 2,499.34 2,500.03 2,499.11 2,499.11 6,404.0K
17:21 2,499.01 2,499.49 2,498.88 2,499.49 13,485.4K
17:22 2,500.40 2,500.48 2,500.20 2,500.20 18,134.4K
17:23 2,500.45 2,503.81 2,500.45 2,503.56 9,446.6K
17:24 2,503.53 2,503.53 2,502.36 2,502.36 28,786.6K
17:25 2,502.16 2,503.29 2,502.15 2,503.29 2,694.9K
17:26 2,502.97 2,503.01 2,502.51 2,503.01 2,195.7K
17:27 2,502.10 2,502.10 2,500.69 2,500.69 1,981.1K
17:28 2,501.14 2,501.50 2,501.06 2,501.45 2,914.5K
17:29 2,501.45 2,501.94 2,501.45 2,501.91 2,455.8K
17:30 2,501.90 2,503.11 2,501.90 2,503.11 5,126.4K
17:31 2,503.20 2,503.20 2,502.70 2,502.83 34,904.8K
17:32 2,502.64 2,503.16 2,502.64 2,502.91 6,979.0K
17:33 2,503.03 2,503.20 2,503.03 2,503.05 2,217.7K
17:34 2,501.69 2,501.69 2,501.27 2,501.65 21,771.6K
17:35 2,501.54 2,501.54 2,500.12 2,500.22 10,183.2K
17:36 2,500.43 2,500.43 2,499.46 2,499.46 24,379.5K
17:37 2,497.15 2,497.52 2,496.28 2,496.28 35,379.4K
17:38 2,495.66 2,497.31 2,495.37 2,497.31 15,310.2K
17:39 2,496.93 2,499.25 2,496.93 2,499.25 11,959.4K
17:40 2,499.88 2,500.31 2,499.78 2,500.31 16,156.9K
17:41 2,500.40 2,500.40 2,498.95 2,498.95 9,870.7K
17:42 2,498.81 2,498.87 2,497.95 2,497.95 4,915.6K
17:43 2,497.14 2,497.14 2,495.31 2,495.31 12,261.4K
17:44 2,493.77 2,493.77 2,492.85 2,492.85 17,213.6K
17:45 2,492.73 2,493.88 2,492.73 2,493.64 14,755.7K
17:46 2,494.88 2,494.88 2,493.84 2,493.84 13,286.2K
17:47 2,493.59 2,493.92 2,492.96 2,492.96 9,739.5K
17:48 2,493.15 2,493.15 2,491.80 2,491.80 13,595.3K
17:49 2,491.95 2,492.42 2,491.95 2,492.14 7,279.3K
17:50 2,492.13 2,492.13 2,491.12 2,491.23 15,252.5K
17:51 2,491.37 2,491.37 2,490.96 2,491.13 11,330.5K
17:52 2,490.81 2,490.81 2,489.64 2,489.64 7,077.5K
17:53 2,489.88 2,490.23 2,489.88 2,490.23 7,892.4K
17:54 2,489.90 2,489.97 2,489.50 2,489.50 11,207.2K
17:55 2,489.89 2,490.55 2,489.89 2,490.04 6,178.6K
17:56 2,490.09 2,490.40 2,489.98 2,490.11 5,459.3K
17:57 2,489.89 2,490.07 2,489.89 2,490.07 4,992.2K
17:58 2,489.76 2,489.78 2,489.18 2,489.18 3,512.4K
17:59 2,489.66 2,489.68 2,489.45 2,489.45 10,543.4K
18:00 2,489.85 2,490.46 2,489.82 2,490.45 3,645.1K
18:01 2,490.10 2,490.57 2,490.10 2,490.33 6,704.6K
18:02 2,490.41 2,490.96 2,490.41 2,490.68 1,503.3K
18:03 2,490.97 2,492.09 2,490.97 2,492.09 3,231.0K
18:04 2,491.83 2,491.89 2,491.46 2,491.63 4,101.5K
18:05 2,492.05 2,492.21 2,492.05 2,492.11 2,637.4K
18:06 2,492.24 2,492.32 2,492.14 2,492.26 8,710.1K
18:07 2,492.68 2,492.91 2,492.37 2,492.91 3,424.5K
18:08 2,491.90 2,491.90 2,490.67 2,490.67 8,369.3K
18:09 2,491.03 2,491.68 2,490.88 2,491.42 6,597.0K
18:10 2,491.49 2,491.49 2,491.14 2,491.14 2,613.7K
18:11 2,490.94 2,490.94 2,490.13 2,490.13 3,298.8K
18:12 2,489.98 2,490.07 2,489.98 2,490.01 2,413.7K
18:13 2,489.90 2,489.90 2,489.32 2,489.55 6,650.0K
18:14 2,489.44 2,489.50 2,488.77 2,488.77 7,055.4K
18:15 2,487.82 2,487.82 2,486.85 2,487.14 38,831.8K
18:16 2,487.36 2,487.36 2,485.16 2,485.16 18,809.5K
18:17 2,484.54 2,484.54 2,482.40 2,482.40 34,830.7K
18:18 2,481.05 2,481.25 2,480.91 2,480.91 16,774.1K
18:19 2,480.81 2,480.81 2,477.74 2,477.74 44,939.1K
18:20 2,478.34 2,479.47 2,477.40 2,479.47 37,583.6K
18:21 2,480.20 2,480.70 2,479.89 2,479.89 12,340.6K
18:22 2,480.45 2,480.45 2,477.77 2,477.83 18,609.8K
18:23 2,478.98 2,478.98 2,476.86 2,477.52 19,158.2K
18:24 2,477.72 2,477.72 2,476.93 2,476.93 24,948.8K
18:25 2,477.51 2,477.51 2,474.81 2,475.34 22,067.4K
18:26 2,476.59 2,478.95 2,476.41 2,477.39 11,708.7K
18:27 2,477.12 2,477.12 2,473.83 2,473.83 40,627.5K
18:28 2,474.41 2,475.45 2,474.41 2,475.45 14,260.2K
18:29 2,474.73 2,476.19 2,474.73 2,475.11 17,377.4K
18:30 2,474.97 2,475.80 2,474.58 2,475.80 6,558.8K
18:31 2,476.67 2,476.67 2,476.20 2,476.28 8,514.0K
18:32 2,476.74 2,476.85 2,476.39 2,476.85 4,870.9K
18:33 2,477.46 2,477.46 2,476.35 2,476.35 14,385.5K
18:34 2,475.84 2,475.88 2,475.13 2,475.13 8,789.6K
18:35 2,474.60 2,474.85 2,473.91 2,474.85 15,904.0K
18:36 2,475.43 2,476.68 2,475.43 2,476.51 11,606.9K
18:37 2,475.76 2,476.97 2,475.40 2,476.97 8,595.0K
18:38 2,477.32 2,477.82 2,477.32 2,477.61 10,104.6K
18:39 2,477.88 2,477.88 2,476.77 2,477.01 10,138.0K
18:40 2,476.89 2,476.89 2,476.89 2,476.89 2,397.5K
18:51 2,480.41 2,480.41 2,480.41 2,480.41 25,282.0K
23:49 2,480.41 2,480.41 2,480.41 2,480.41 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible