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 2,516.05 2,516.05 2,508.63 2,508.63 163,995.8K
10:01 2,505.81 2,510.22 2,505.81 2,508.14 110,069.0K
10:02 2,507.71 2,507.71 2,505.45 2,505.45 38,688.0K
10:03 2,506.12 2,509.41 2,506.12 2,509.41 90,402.8K
10:04 2,509.04 2,509.04 2,503.82 2,503.82 88,668.2K
10:05 2,503.87 2,504.76 2,501.70 2,502.03 65,817.3K
10:06 2,503.19 2,504.57 2,503.19 2,503.58 47,162.2K
10:07 2,504.46 2,506.02 2,504.46 2,506.02 58,983.1K
10:08 2,506.03 2,506.03 2,503.27 2,504.22 29,724.7K
10:09 2,505.16 2,506.59 2,505.16 2,506.59 28,486.7K
10:10 2,506.91 2,506.91 2,505.19 2,505.19 26,479.1K
10:11 2,504.97 2,504.97 2,500.22 2,500.22 61,582.2K
10:12 2,497.96 2,497.96 2,496.19 2,496.40 92,423.9K
10:13 2,496.52 2,497.78 2,496.52 2,497.49 52,747.8K
10:14 2,496.66 2,498.62 2,496.66 2,498.62 34,024.1K
10:15 2,498.29 2,499.72 2,498.29 2,498.46 46,819.0K
10:16 2,499.38 2,499.84 2,497.33 2,497.33 30,004.7K
10:17 2,497.08 2,502.42 2,497.08 2,501.37 72,757.3K
10:18 2,501.35 2,501.79 2,500.62 2,501.73 29,103.2K
10:19 2,501.65 2,502.13 2,501.43 2,501.43 35,291.3K
10:20 2,502.42 2,507.67 2,502.42 2,505.97 33,919.7K
10:21 2,506.73 2,506.73 2,505.36 2,505.56 31,629.8K
10:22 2,503.25 2,503.25 2,500.16 2,500.98 29,218.5K
10:23 2,501.34 2,503.97 2,501.34 2,503.94 12,327.1K
10:24 2,504.06 2,504.06 2,501.08 2,501.08 16,677.3K
10:25 2,501.78 2,504.71 2,501.78 2,504.71 13,117.8K
10:26 2,504.85 2,507.07 2,504.50 2,507.07 35,083.2K
10:27 2,507.65 2,507.71 2,507.24 2,507.71 49,235.9K
10:28 2,503.88 2,506.66 2,503.88 2,504.41 47,299.7K
10:29 2,504.69 2,505.44 2,504.69 2,505.44 17,119.8K
10:30 2,505.22 2,513.25 2,505.22 2,513.25 69,235.8K
10:31 2,512.55 2,512.55 2,506.42 2,510.29 33,463.8K
10:32 2,510.22 2,512.32 2,509.96 2,511.80 19,341.5K
10:33 2,511.11 2,515.69 2,511.11 2,515.25 34,977.9K
10:34 2,514.18 2,514.53 2,510.27 2,510.27 19,972.3K
10:35 2,510.88 2,510.88 2,510.01 2,510.81 20,638.3K
10:36 2,511.06 2,511.08 2,510.35 2,511.08 11,567.5K
10:37 2,511.52 2,511.52 2,508.74 2,508.74 31,035.2K
10:38 2,507.35 2,508.68 2,507.35 2,508.35 29,184.8K
10:39 2,508.56 2,508.56 2,508.04 2,508.44 14,973.5K
10:40 2,508.78 2,510.88 2,508.26 2,510.88 20,440.4K
10:41 2,511.91 2,512.13 2,507.99 2,507.99 24,276.2K
10:42 2,506.87 2,506.87 2,505.04 2,505.67 48,089.6K
10:43 2,506.86 2,506.86 2,504.99 2,504.99 25,228.6K
10:44 2,507.50 2,509.68 2,507.50 2,509.68 29,913.9K
10:45 2,509.75 2,510.90 2,509.75 2,510.47 53,241.5K
10:46 2,509.13 2,511.33 2,509.13 2,511.33 34,131.9K
10:47 2,511.54 2,511.60 2,510.66 2,510.69 35,545.1K
10:48 2,510.07 2,510.43 2,508.97 2,508.97 42,168.6K
10:49 2,509.27 2,509.27 2,507.68 2,507.68 10,722.6K
10:50 2,506.92 2,508.36 2,506.92 2,508.09 8,107.2K
10:51 2,509.33 2,510.36 2,509.33 2,509.93 20,983.6K
10:52 2,509.43 2,510.75 2,509.43 2,510.75 27,985.2K
10:53 2,512.05 2,512.05 2,510.79 2,510.80 46,647.7K
10:54 2,511.01 2,511.01 2,510.55 2,510.69 14,529.8K
10:55 2,510.36 2,510.52 2,509.58 2,509.58 89,827.0K
10:56 2,510.11 2,510.77 2,510.11 2,510.75 45,441.6K
10:57 2,511.06 2,512.17 2,511.06 2,511.72 21,455.4K
10:58 2,510.23 2,510.47 2,509.17 2,509.17 214,480.3K
10:59 2,508.48 2,508.48 2,507.29 2,507.52 49,886.0K
11:00 2,508.38 2,509.48 2,508.38 2,509.29 52,745.2K
11:01 2,509.23 2,509.23 2,505.31 2,505.31 75,581.8K
11:02 2,506.27 2,506.27 2,505.04 2,505.04 29,151.0K
11:03 2,503.60 2,505.02 2,503.38 2,504.23 18,371.0K
11:04 2,503.33 2,503.33 2,502.73 2,502.87 46,536.6K
11:05 2,501.75 2,501.75 2,498.56 2,498.56 83,961.5K
11:06 2,499.28 2,499.28 2,496.61 2,496.61 57,806.2K
11:07 2,496.88 2,497.68 2,495.75 2,497.68 21,311.0K
11:08 2,495.86 2,496.73 2,495.86 2,495.86 30,388.6K
11:09 2,495.01 2,495.43 2,495.01 2,495.24 20,396.8K
11:10 2,494.69 2,496.24 2,493.47 2,496.24 47,868.4K
11:11 2,496.51 2,497.27 2,496.51 2,496.57 77,030.8K
11:12 2,496.98 2,496.98 2,494.12 2,494.19 30,844.8K
11:13 2,491.35 2,491.73 2,490.89 2,491.73 91,854.8K
11:14 2,491.63 2,491.63 2,490.75 2,491.18 42,349.5K
11:15 2,490.77 2,491.51 2,490.77 2,491.51 38,633.6K
11:16 2,493.19 2,493.32 2,492.21 2,492.21 65,607.9K
11:17 2,492.82 2,492.82 2,491.49 2,492.20 20,578.4K
11:18 2,491.44 2,492.17 2,490.16 2,490.16 59,074.6K
11:19 2,487.82 2,489.27 2,487.82 2,489.27 84,445.5K
11:20 2,489.60 2,490.58 2,489.60 2,490.58 66,973.7K
11:21 2,491.12 2,491.12 2,490.53 2,490.88 79,981.7K
11:22 2,491.15 2,491.15 2,488.67 2,488.67 64,606.2K
11:23 2,488.09 2,489.37 2,488.09 2,489.26 117,717.3K
11:24 2,489.62 2,490.61 2,489.62 2,489.65 24,741.3K
11:25 2,490.14 2,492.50 2,490.14 2,492.19 73,550.5K
11:26 2,493.58 2,494.16 2,493.02 2,493.02 46,137.0K
11:27 2,494.01 2,494.01 2,493.35 2,493.52 24,146.4K
11:28 2,493.98 2,495.25 2,493.37 2,495.25 38,940.6K
11:29 2,495.53 2,496.10 2,495.35 2,495.35 25,095.6K
11:30 2,494.12 2,497.26 2,494.12 2,496.64 60,062.4K
11:31 2,496.19 2,496.97 2,495.53 2,495.53 31,270.6K
11:32 2,493.10 2,493.10 2,490.56 2,492.51 41,317.5K
11:33 2,492.24 2,492.94 2,491.79 2,492.94 15,458.7K
11:34 2,492.86 2,494.32 2,492.54 2,494.32 25,167.4K
11:35 2,493.33 2,493.33 2,491.10 2,491.10 16,086.9K
11:36 2,490.65 2,491.90 2,490.65 2,491.41 15,375.3K
11:37 2,490.39 2,490.57 2,489.68 2,489.68 7,347.3K
11:38 2,490.79 2,492.04 2,490.79 2,491.20 33,224.0K
11:39 2,491.69 2,491.69 2,490.89 2,491.11 10,323.0K
11:40 2,491.25 2,491.25 2,490.65 2,490.65 18,107.7K
11:41 2,489.29 2,489.55 2,489.29 2,489.32 37,412.6K
11:42 2,489.19 2,490.38 2,489.19 2,490.38 14,115.3K
11:43 2,490.51 2,490.51 2,489.82 2,489.93 11,012.3K
11:44 2,489.11 2,490.00 2,488.43 2,490.00 10,180.7K
11:45 2,489.36 2,490.46 2,488.98 2,488.98 11,638.3K
11:46 2,488.79 2,489.48 2,488.79 2,488.79 32,133.0K
11:47 2,488.10 2,489.40 2,487.91 2,489.40 13,162.4K
11:48 2,489.02 2,489.02 2,487.27 2,487.27 11,214.0K
11:49 2,485.68 2,485.68 2,483.22 2,483.22 151,669.5K
11:50 2,483.54 2,486.35 2,483.54 2,486.35 33,294.1K
11:51 2,486.45 2,486.81 2,486.22 2,486.22 20,697.4K
11:52 2,486.56 2,487.27 2,486.38 2,487.27 32,692.8K
11:53 2,487.19 2,487.23 2,487.04 2,487.04 35,189.9K
11:54 2,487.29 2,487.29 2,487.12 2,487.12 28,881.2K
11:55 2,487.86 2,487.86 2,485.49 2,485.49 16,695.8K
11:56 2,485.94 2,485.94 2,483.10 2,483.30 32,120.3K
11:57 2,483.46 2,483.46 2,482.08 2,482.08 48,580.0K
11:58 2,481.90 2,481.90 2,478.44 2,479.52 55,951.4K
11:59 2,480.23 2,480.23 2,479.13 2,479.98 24,789.5K
12:00 2,480.41 2,481.52 2,480.41 2,481.52 45,395.4K
12:01 2,481.87 2,485.07 2,481.87 2,485.07 42,440.2K
12:02 2,486.10 2,486.10 2,482.09 2,482.09 21,961.2K
12:03 2,483.28 2,483.46 2,482.63 2,483.46 19,492.6K
12:04 2,482.74 2,483.49 2,482.33 2,483.49 23,615.1K
12:05 2,483.88 2,483.88 2,482.08 2,482.08 16,351.5K
12:06 2,481.37 2,481.37 2,478.97 2,478.97 24,238.2K
12:07 2,479.18 2,479.30 2,478.56 2,478.56 16,839.6K
12:08 2,479.12 2,479.25 2,478.58 2,479.25 14,062.9K
12:09 2,478.49 2,479.01 2,478.06 2,479.01 17,492.5K
12:10 2,477.06 2,477.06 2,475.34 2,475.34 36,988.4K
12:11 2,474.71 2,476.82 2,474.71 2,476.82 34,449.7K
12:12 2,476.22 2,478.49 2,475.44 2,478.49 9,986.6K
12:13 2,478.04 2,478.68 2,477.58 2,477.65 13,847.3K
12:14 2,477.76 2,477.76 2,476.11 2,476.11 49,614.0K
12:15 2,475.85 2,476.27 2,474.28 2,474.28 34,303.0K
12:16 2,474.35 2,474.45 2,473.91 2,474.45 21,995.7K
12:17 2,474.53 2,475.79 2,474.50 2,475.79 13,276.2K
12:18 2,476.26 2,476.26 2,475.49 2,475.49 8,541.6K
12:19 2,477.05 2,477.59 2,476.73 2,477.42 12,127.4K
12:20 2,477.26 2,477.26 2,476.72 2,476.87 8,479.6K
12:21 2,476.15 2,476.97 2,476.15 2,476.97 12,034.9K
12:22 2,478.07 2,478.23 2,477.43 2,478.23 15,104.8K
12:23 2,478.31 2,478.73 2,478.31 2,478.73 15,977.2K
12:24 2,479.36 2,480.05 2,479.24 2,480.05 18,819.1K
12:25 2,479.88 2,480.81 2,479.88 2,480.45 13,879.2K
12:26 2,480.51 2,480.51 2,479.88 2,480.40 15,366.4K
12:27 2,479.80 2,480.88 2,479.66 2,479.84 19,828.1K
12:28 2,479.99 2,479.99 2,479.14 2,479.47 15,310.8K
12:29 2,481.69 2,481.69 2,480.92 2,480.92 22,024.0K
12:30 2,480.73 2,480.73 2,478.53 2,478.53 14,773.0K
12:31 2,479.13 2,479.13 2,477.55 2,477.55 8,561.9K
12:32 2,477.45 2,477.73 2,476.68 2,476.68 19,223.8K
12:33 2,476.60 2,476.60 2,475.16 2,475.16 21,543.5K
12:34 2,474.47 2,476.51 2,474.47 2,475.77 15,527.4K
12:35 2,476.76 2,476.76 2,475.04 2,475.12 14,047.6K
12:36 2,475.00 2,475.00 2,473.36 2,473.36 13,145.9K
12:37 2,473.84 2,473.84 2,472.66 2,473.03 36,602.8K
12:38 2,473.06 2,474.80 2,473.06 2,474.70 16,484.8K
12:39 2,474.12 2,474.45 2,474.03 2,474.34 9,148.4K
12:40 2,474.69 2,475.96 2,474.39 2,475.96 9,693.8K
12:41 2,476.56 2,476.64 2,476.04 2,476.23 12,524.7K
12:42 2,475.30 2,476.36 2,474.84 2,476.00 9,540.7K
12:43 2,475.80 2,475.81 2,475.10 2,475.10 6,457.5K
12:44 2,474.81 2,475.13 2,474.81 2,474.82 1,888.4K
12:45 2,474.77 2,474.77 2,474.21 2,474.33 2,016.1K
12:46 2,474.89 2,475.85 2,474.89 2,475.85 6,999.3K
12:47 2,475.82 2,477.08 2,475.82 2,477.08 3,569.6K
12:48 2,476.66 2,476.66 2,475.46 2,475.52 9,406.1K
12:49 2,475.73 2,476.32 2,475.60 2,476.32 5,261.0K
12:50 2,476.60 2,476.78 2,476.60 2,476.65 5,841.1K
12:51 2,476.65 2,476.97 2,476.05 2,476.97 10,747.0K
12:52 2,477.07 2,477.34 2,476.92 2,476.92 15,476.6K
12:53 2,477.36 2,477.36 2,476.58 2,476.58 4,736.6K
12:54 2,476.85 2,476.85 2,476.02 2,476.02 14,080.8K
12:55 2,475.81 2,477.14 2,475.81 2,477.14 4,127.5K
12:56 2,476.90 2,477.37 2,476.70 2,477.37 2,795.6K
12:57 2,477.40 2,479.42 2,477.40 2,479.00 8,974.7K
12:58 2,479.05 2,479.93 2,479.05 2,479.93 20,660.3K
12:59 2,479.65 2,479.71 2,479.11 2,479.11 10,759.0K
13:00 2,478.45 2,478.45 2,477.88 2,478.08 6,968.3K
13:01 2,478.07 2,478.07 2,477.22 2,477.46 4,867.8K
13:02 2,477.95 2,477.99 2,477.69 2,477.99 2,034.1K
13:03 2,477.90 2,477.92 2,477.81 2,477.83 2,661.9K
13:04 2,478.08 2,478.28 2,477.84 2,477.84 8,693.4K
13:05 2,478.40 2,478.95 2,478.40 2,478.95 12,276.9K
13:06 2,481.27 2,481.27 2,480.80 2,480.80 10,998.0K
13:07 2,482.60 2,483.26 2,481.37 2,481.37 43,663.0K
13:08 2,480.28 2,481.40 2,480.28 2,481.40 15,637.9K
13:09 2,480.79 2,480.85 2,477.95 2,477.95 13,545.2K
13:10 2,477.71 2,479.59 2,477.71 2,479.59 23,949.4K
13:11 2,478.74 2,478.74 2,478.16 2,478.31 7,059.0K
13:12 2,477.55 2,478.39 2,477.55 2,477.99 4,797.4K
13:13 2,478.40 2,478.73 2,478.22 2,478.73 5,383.9K
13:14 2,479.10 2,480.03 2,478.96 2,480.03 11,795.5K
13:15 2,480.08 2,480.11 2,479.69 2,479.69 5,212.5K
13:16 2,480.65 2,480.65 2,480.39 2,480.41 3,559.2K
13:17 2,481.01 2,481.49 2,480.57 2,481.49 15,716.4K
13:18 2,482.41 2,482.41 2,481.48 2,481.48 7,568.0K
13:19 2,481.01 2,481.01 2,479.31 2,479.31 7,098.7K
13:20 2,479.04 2,479.19 2,478.76 2,479.08 7,707.8K
13:21 2,478.86 2,478.86 2,476.74 2,476.74 17,744.6K
13:22 2,476.25 2,476.50 2,475.68 2,475.68 9,792.1K
13:23 2,475.72 2,476.42 2,475.72 2,476.42 12,816.1K
13:24 2,476.63 2,476.63 2,475.28 2,475.28 3,654.5K
13:25 2,475.59 2,475.59 2,473.45 2,473.45 18,184.2K
13:26 2,473.08 2,473.44 2,472.54 2,472.92 68,046.2K
13:27 2,472.57 2,473.36 2,472.57 2,473.36 32,680.7K
13:28 2,473.30 2,473.30 2,472.69 2,472.96 6,685.9K
13:29 2,472.66 2,472.66 2,471.67 2,471.67 34,465.5K
13:30 2,471.41 2,471.41 2,470.59 2,470.59 35,383.2K
13:31 2,470.53 2,470.53 2,467.68 2,467.68 25,568.5K
13:32 2,467.18 2,467.18 2,466.99 2,467.17 40,258.0K
13:33 2,468.11 2,468.52 2,467.94 2,468.28 12,294.3K
13:34 2,468.17 2,469.37 2,468.17 2,469.03 8,160.7K
13:35 2,469.76 2,469.76 2,468.44 2,468.44 13,087.3K
13:36 2,468.28 2,470.72 2,468.28 2,470.72 11,540.0K
13:37 2,470.95 2,470.95 2,469.89 2,469.89 5,413.2K
13:38 2,470.09 2,470.99 2,470.09 2,470.99 3,421.6K
13:39 2,471.35 2,471.91 2,471.35 2,471.61 4,011.8K
13:40 2,471.75 2,471.75 2,470.97 2,470.97 3,099.7K
13:41 2,470.71 2,470.71 2,469.64 2,469.64 13,273.7K
13:42 2,469.60 2,470.46 2,469.15 2,469.15 6,789.7K
13:43 2,469.70 2,469.70 2,469.22 2,469.59 4,962.1K
13:44 2,470.26 2,470.26 2,469.30 2,469.30 1,976.1K
13:45 2,469.73 2,469.73 2,468.84 2,469.32 4,041.1K
13:46 2,469.66 2,469.66 2,468.44 2,468.44 9,640.3K
13:47 2,467.84 2,467.84 2,465.59 2,465.78 59,197.7K
13:48 2,464.97 2,465.79 2,464.97 2,465.79 41,292.4K
13:49 2,465.21 2,465.56 2,464.63 2,465.16 16,558.2K
13:50 2,463.73 2,463.73 2,460.92 2,460.92 71,967.4K
13:51 2,460.99 2,461.87 2,460.99 2,461.87 37,446.7K
13:52 2,461.27 2,461.47 2,460.92 2,460.92 27,183.5K
13:53 2,461.05 2,461.67 2,461.05 2,461.67 32,928.1K
13:54 2,462.54 2,462.84 2,462.20 2,462.84 41,563.5K
13:55 2,463.41 2,463.41 2,461.97 2,462.17 14,681.3K
13:56 2,462.46 2,463.68 2,462.46 2,463.68 14,453.1K
13:57 2,463.83 2,465.82 2,463.83 2,465.82 23,194.6K
13:58 2,466.43 2,466.96 2,466.31 2,466.31 10,654.5K
13:59 2,466.68 2,466.94 2,466.59 2,466.90 5,985.6K
14:00 2,467.11 2,467.11 2,465.53 2,465.53 2,167.9K
14:01 2,466.06 2,466.30 2,465.79 2,465.79 32,412.2K
14:02 2,466.26 2,466.33 2,465.75 2,466.26 3,338.5K
14:03 2,466.03 2,466.75 2,466.03 2,466.75 2,089.1K
14:04 2,465.92 2,466.85 2,465.92 2,466.74 5,425.1K
14:05 2,466.55 2,466.67 2,466.22 2,466.45 3,803.0K
14:06 2,466.92 2,466.92 2,466.28 2,466.54 17,372.9K
14:07 2,466.86 2,467.13 2,466.86 2,467.13 4,781.5K
14:08 2,467.42 2,469.50 2,467.42 2,469.50 8,433.9K
14:09 2,470.57 2,472.29 2,470.57 2,472.29 37,550.1K
14:10 2,472.99 2,472.99 2,470.36 2,470.36 15,707.2K
14:11 2,471.32 2,471.32 2,470.88 2,471.06 17,280.9K
14:12 2,470.75 2,470.77 2,470.05 2,470.77 11,471.8K
14:13 2,470.09 2,470.09 2,469.15 2,469.15 7,943.6K
14:14 2,469.01 2,469.23 2,469.01 2,469.04 4,918.3K
14:15 2,468.94 2,470.44 2,468.94 2,470.44 11,821.4K
14:16 2,470.75 2,471.04 2,470.30 2,470.30 6,243.5K
14:17 2,470.89 2,471.32 2,470.52 2,470.52 1,801.9K
14:18 2,469.03 2,469.03 2,468.01 2,468.01 4,668.5K
14:19 2,468.12 2,468.12 2,467.33 2,467.33 9,222.0K
14:20 2,467.12 2,467.53 2,466.57 2,466.57 25,315.6K
14:21 2,466.59 2,467.38 2,466.59 2,466.73 24,482.6K
14:22 2,466.32 2,466.76 2,465.48 2,465.48 28,593.5K
14:23 2,465.04 2,465.10 2,464.94 2,464.95 11,264.0K
14:24 2,464.81 2,465.09 2,464.61 2,464.61 11,592.1K
14:25 2,464.11 2,464.11 2,463.23 2,463.23 29,045.9K
14:26 2,463.21 2,463.21 2,461.51 2,462.03 11,966.3K
14:27 2,462.49 2,466.02 2,462.49 2,466.02 15,592.6K
14:28 2,465.42 2,465.42 2,464.32 2,464.59 7,885.6K
14:29 2,464.92 2,465.62 2,464.92 2,465.62 6,576.1K
14:30 2,464.94 2,465.21 2,462.20 2,462.20 22,879.6K
14:31 2,462.77 2,464.05 2,462.77 2,463.99 4,323.6K
14:32 2,464.61 2,464.97 2,464.61 2,464.70 8,117.1K
14:33 2,464.83 2,464.83 2,463.79 2,463.79 6,262.6K
14:34 2,464.23 2,465.04 2,464.23 2,465.04 3,079.3K
14:35 2,464.89 2,465.11 2,464.73 2,465.11 8,019.6K
14:36 2,465.01 2,467.75 2,465.01 2,467.75 22,950.1K
14:37 2,468.23 2,469.58 2,468.23 2,469.58 9,579.3K
14:38 2,468.67 2,468.67 2,467.98 2,467.98 9,560.0K
14:39 2,469.20 2,471.20 2,469.20 2,471.20 16,488.4K
14:40 2,471.64 2,471.76 2,471.09 2,471.09 12,961.4K
14:41 2,470.36 2,471.46 2,470.36 2,471.46 6,505.5K
14:42 2,471.35 2,471.35 2,471.22 2,471.24 7,527.9K
14:43 2,471.68 2,471.88 2,471.45 2,471.45 15,374.6K
14:44 2,471.32 2,471.74 2,471.12 2,471.74 27,240.8K
14:45 2,470.94 2,470.94 2,469.46 2,470.25 3,969.9K
14:46 2,469.89 2,470.94 2,469.89 2,470.94 2,261.4K
14:47 2,470.27 2,470.27 2,469.30 2,469.69 18,172.4K
14:48 2,469.92 2,471.97 2,469.92 2,471.97 8,854.1K
14:49 2,472.59 2,472.76 2,472.16 2,472.72 7,332.4K
14:50 2,472.89 2,472.89 2,471.97 2,472.20 7,921.2K
14:51 2,472.02 2,472.45 2,472.02 2,472.32 1,245.7K
14:52 2,471.88 2,473.53 2,471.88 2,473.53 9,421.2K
14:53 2,473.69 2,473.69 2,472.82 2,472.82 9,118.3K
14:54 2,472.87 2,473.89 2,472.87 2,473.58 4,706.3K
14:55 2,472.85 2,472.85 2,472.19 2,472.60 8,624.2K
14:56 2,471.39 2,471.67 2,471.14 2,471.67 6,958.3K
14:57 2,470.87 2,471.48 2,470.07 2,470.07 5,685.7K
14:58 2,469.83 2,469.90 2,469.34 2,469.90 5,549.9K
14:59 2,469.75 2,469.82 2,467.50 2,467.50 17,103.3K
15:00 2,467.37 2,467.47 2,467.13 2,467.47 13,337.4K
15:01 2,467.68 2,468.37 2,467.37 2,468.37 10,741.0K
15:02 2,468.89 2,468.89 2,468.47 2,468.65 7,629.7K
15:03 2,468.59 2,468.59 2,467.77 2,467.77 9,269.7K
15:04 2,468.17 2,468.17 2,467.52 2,467.78 6,798.9K
15:05 2,467.95 2,467.95 2,467.40 2,467.93 9,026.0K
15:06 2,467.73 2,468.00 2,467.73 2,468.00 12,112.3K
15:07 2,467.55 2,467.55 2,466.58 2,466.58 13,281.2K
15:08 2,467.00 2,467.00 2,466.23 2,466.54 16,975.9K
15:09 2,466.19 2,466.34 2,466.17 2,466.17 7,900.8K
15:10 2,466.83 2,467.02 2,466.66 2,466.66 7,537.9K
15:11 2,466.38 2,468.33 2,466.38 2,468.33 46,471.9K
15:12 2,467.65 2,468.07 2,467.65 2,467.86 6,655.1K
15:13 2,467.74 2,468.25 2,467.65 2,468.15 1,597.5K
15:14 2,468.30 2,468.47 2,467.46 2,467.71 4,629.4K
15:15 2,467.49 2,467.49 2,466.85 2,466.92 10,696.4K
15:16 2,466.77 2,466.91 2,464.88 2,465.46 23,384.3K
15:17 2,465.64 2,466.30 2,465.64 2,466.24 18,894.7K
15:18 2,466.70 2,467.50 2,466.70 2,467.50 23,481.3K
15:19 2,467.73 2,468.10 2,467.63 2,467.81 8,334.7K
15:20 2,467.49 2,467.49 2,465.81 2,465.81 14,506.6K
15:21 2,466.11 2,466.11 2,465.26 2,465.48 6,937.5K
15:22 2,465.57 2,466.49 2,465.57 2,466.49 11,170.5K
15:23 2,466.26 2,467.04 2,466.26 2,466.76 1,292.1K
15:24 2,466.71 2,466.71 2,466.28 2,466.41 1,882.9K
15:25 2,466.64 2,466.64 2,464.69 2,464.69 18,734.4K
15:26 2,464.77 2,464.77 2,464.15 2,464.26 29,751.2K
15:27 2,463.48 2,463.49 2,462.24 2,462.24 28,188.7K
15:28 2,462.78 2,465.00 2,462.78 2,465.00 16,149.0K
15:29 2,465.94 2,465.94 2,464.37 2,464.37 8,309.1K
15:30 2,465.00 2,465.00 2,463.96 2,465.00 9,371.4K
15:31 2,465.04 2,465.04 2,464.64 2,464.64 2,724.9K
15:32 2,464.19 2,465.49 2,464.19 2,465.49 3,432.6K
15:33 2,466.72 2,466.98 2,466.72 2,466.85 23,599.3K
15:34 2,466.74 2,467.36 2,466.74 2,467.36 9,698.8K
15:35 2,467.65 2,468.44 2,467.65 2,468.44 34,906.3K
15:36 2,468.65 2,470.79 2,468.65 2,470.05 15,893.0K
15:37 2,470.06 2,470.06 2,468.60 2,470.04 11,581.7K
15:38 2,470.46 2,471.27 2,470.46 2,470.74 14,470.8K
15:39 2,470.33 2,470.33 2,469.61 2,470.33 52,976.9K
15:40 2,469.67 2,469.67 2,469.16 2,469.31 9,111.0K
15:41 2,467.10 2,468.34 2,467.10 2,468.34 24,652.6K
15:42 2,468.76 2,468.76 2,467.93 2,468.40 6,512.5K
15:43 2,468.13 2,468.13 2,467.01 2,467.01 3,035.0K
15:44 2,467.36 2,467.36 2,465.59 2,466.26 23,922.0K
15:45 2,465.73 2,465.73 2,464.96 2,465.01 5,134.5K
15:46 2,465.51 2,465.51 2,464.93 2,464.99 5,721.2K
15:47 2,465.23 2,465.23 2,465.00 2,465.17 3,825.6K
15:48 2,466.17 2,469.09 2,466.17 2,469.09 11,382.9K
15:49 2,471.08 2,471.65 2,471.08 2,471.65 55,057.5K
15:50 2,471.09 2,471.09 2,468.47 2,468.47 10,309.0K
15:51 2,468.48 2,468.48 2,467.39 2,468.43 11,248.4K
15:52 2,468.29 2,468.74 2,467.83 2,467.83 4,882.2K
15:53 2,468.43 2,468.43 2,467.51 2,467.85 14,418.3K
15:54 2,467.90 2,467.97 2,467.57 2,467.97 6,156.2K
15:55 2,466.34 2,466.34 2,465.70 2,465.74 12,738.3K
15:56 2,465.75 2,465.75 2,464.18 2,465.14 23,912.1K
15:57 2,466.12 2,466.18 2,465.63 2,466.15 9,570.6K
15:58 2,467.26 2,467.80 2,466.86 2,467.80 9,741.8K
15:59 2,466.95 2,469.42 2,466.95 2,469.42 23,282.9K
16:00 2,469.42 2,469.61 2,468.74 2,469.20 8,570.1K
16:01 2,469.14 2,470.20 2,469.14 2,469.97 7,782.3K
16:02 2,469.82 2,472.51 2,469.82 2,472.48 27,656.5K
16:03 2,472.23 2,472.23 2,470.33 2,470.33 14,824.9K
16:04 2,470.12 2,470.12 2,466.77 2,466.77 21,075.0K
16:05 2,466.61 2,467.53 2,466.36 2,467.53 13,923.3K
16:06 2,468.74 2,468.87 2,468.08 2,468.08 3,599.7K
16:07 2,469.08 2,469.10 2,468.91 2,469.10 1,620.7K
16:08 2,469.38 2,469.38 2,467.78 2,467.78 3,122.0K
16:09 2,467.78 2,467.78 2,467.48 2,467.48 6,734.8K
16:10 2,466.47 2,466.81 2,466.47 2,466.81 5,470.8K
16:11 2,466.72 2,467.30 2,466.72 2,467.16 5,204.0K
16:12 2,466.94 2,466.94 2,465.36 2,465.64 8,147.3K
16:13 2,465.37 2,465.37 2,463.98 2,463.98 41,343.4K
16:14 2,463.97 2,464.09 2,460.86 2,460.86 26,628.5K
16:15 2,460.01 2,460.34 2,459.17 2,460.34 26,579.3K
16:16 2,460.19 2,461.36 2,460.19 2,461.36 13,585.0K
16:17 2,460.72 2,461.22 2,460.43 2,460.43 5,689.3K
16:18 2,460.64 2,461.53 2,460.64 2,461.37 6,470.8K
16:19 2,461.39 2,463.79 2,461.26 2,463.79 28,164.7K
16:20 2,464.38 2,464.38 2,461.55 2,461.55 20,021.1K
16:21 2,461.89 2,462.48 2,461.89 2,462.48 5,784.8K
16:22 2,462.71 2,462.71 2,461.18 2,461.18 11,109.5K
16:23 2,461.39 2,461.39 2,460.68 2,460.68 27,919.8K
16:24 2,461.67 2,462.13 2,461.19 2,462.13 16,401.8K
16:25 2,462.12 2,462.48 2,461.73 2,461.73 5,649.9K
16:26 2,461.31 2,461.56 2,461.31 2,461.50 6,249.7K
16:27 2,461.69 2,461.77 2,461.29 2,461.40 9,769.9K
16:28 2,461.82 2,461.82 2,460.73 2,460.73 16,090.6K
16:29 2,461.63 2,461.63 2,460.57 2,460.57 13,777.4K
16:30 2,460.36 2,460.36 2,459.64 2,459.64 7,888.6K
16:31 2,460.16 2,461.57 2,460.16 2,461.57 5,098.6K
16:32 2,461.64 2,462.57 2,461.64 2,462.57 3,388.7K
16:33 2,462.03 2,462.20 2,460.96 2,462.20 6,291.6K
16:34 2,462.10 2,462.85 2,462.10 2,462.85 6,523.8K
16:35 2,462.84 2,462.84 2,462.28 2,462.63 2,560.0K
16:36 2,462.63 2,462.67 2,462.60 2,462.67 10,381.3K
16:37 2,462.77 2,463.14 2,462.52 2,462.91 3,046.0K
16:38 2,462.43 2,462.43 2,462.00 2,462.29 2,542.1K
16:39 2,461.78 2,462.24 2,461.53 2,461.53 1,439.5K
16:40 2,460.02 2,460.34 2,460.02 2,460.31 10,725.4K
16:41 2,460.24 2,461.31 2,460.24 2,461.31 4,183.3K
16:42 2,460.90 2,461.24 2,460.65 2,460.65 9,936.7K
16:43 2,461.09 2,461.09 2,459.64 2,459.64 24,747.6K
16:44 2,459.38 2,459.62 2,459.21 2,459.44 7,708.3K
16:45 2,459.26 2,459.70 2,459.26 2,459.70 7,127.9K
16:46 2,459.61 2,459.61 2,458.74 2,458.98 8,894.7K
16:47 2,458.47 2,458.84 2,458.18 2,458.40 6,631.6K
16:48 2,458.19 2,458.96 2,458.19 2,458.96 7,770.6K
16:49 2,458.93 2,459.65 2,458.93 2,459.65 4,591.8K
16:50 2,459.73 2,459.73 2,456.77 2,456.77 22,990.9K
16:51 2,456.71 2,458.10 2,456.71 2,457.94 6,533.7K
16:52 2,457.92 2,458.92 2,457.92 2,458.92 14,921.5K
16:53 2,458.93 2,458.97 2,458.93 2,458.97 6,348.3K
16:54 2,459.13 2,459.64 2,459.13 2,459.64 7,152.5K
16:55 2,459.93 2,459.93 2,459.21 2,459.21 5,596.1K
16:56 2,459.25 2,459.25 2,458.73 2,458.73 4,311.5K
16:57 2,458.69 2,459.45 2,458.41 2,458.41 10,343.7K
16:58 2,458.66 2,458.66 2,456.62 2,456.62 16,135.5K
16:59 2,456.33 2,456.51 2,455.64 2,456.51 26,173.8K
17:00 2,456.01 2,456.01 2,454.81 2,454.81 23,787.2K
17:01 2,454.86 2,455.59 2,454.86 2,455.50 10,518.5K
17:02 2,455.48 2,455.48 2,454.79 2,455.25 13,249.3K
17:03 2,455.41 2,455.41 2,454.62 2,454.62 15,424.9K
17:04 2,452.61 2,452.69 2,451.72 2,451.72 53,282.4K
17:05 2,451.96 2,451.96 2,450.97 2,451.03 29,453.9K
17:06 2,451.11 2,453.64 2,451.11 2,451.55 30,017.2K
17:07 2,451.12 2,451.12 2,449.64 2,449.64 22,338.3K
17:08 2,449.21 2,451.84 2,449.21 2,451.84 22,320.7K
17:09 2,452.64 2,452.76 2,451.85 2,451.85 9,279.6K
17:10 2,452.33 2,453.09 2,451.41 2,451.41 12,770.2K
17:11 2,451.37 2,451.37 2,450.36 2,450.92 24,133.9K
17:12 2,450.76 2,451.27 2,450.29 2,450.29 6,306.7K
17:13 2,450.37 2,451.08 2,450.37 2,451.08 3,523.0K
17:14 2,450.08 2,450.95 2,450.08 2,450.43 14,909.4K
17:15 2,450.55 2,450.55 2,449.96 2,449.96 8,956.0K
17:16 2,449.91 2,450.38 2,449.57 2,450.38 9,587.5K
17:17 2,450.67 2,450.67 2,450.12 2,450.49 13,083.8K
17:18 2,450.73 2,452.06 2,450.73 2,452.06 19,722.9K
17:19 2,452.43 2,455.00 2,452.43 2,455.00 9,868.8K
17:20 2,453.84 2,453.84 2,452.56 2,452.85 12,008.0K
17:21 2,452.63 2,454.47 2,452.46 2,454.47 25,115.9K
17:22 2,455.47 2,455.66 2,455.09 2,455.29 13,272.8K
17:23 2,455.67 2,455.76 2,455.59 2,455.59 3,733.2K
17:24 2,455.81 2,455.84 2,454.89 2,454.89 6,472.4K
17:25 2,455.30 2,456.87 2,455.30 2,456.87 27,278.6K
17:26 2,457.04 2,457.04 2,455.18 2,455.18 11,472.6K
17:27 2,455.23 2,455.50 2,454.67 2,454.79 13,518.0K
17:28 2,455.02 2,455.03 2,454.36 2,454.36 7,137.4K
17:29 2,454.04 2,454.34 2,453.40 2,453.40 5,691.7K
17:30 2,453.49 2,453.61 2,453.22 2,453.50 4,416.2K
17:31 2,453.65 2,453.65 2,452.57 2,452.57 4,199.1K
17:32 2,452.71 2,452.71 2,451.55 2,451.81 18,858.8K
17:33 2,451.57 2,451.62 2,451.03 2,451.62 21,015.1K
17:34 2,451.23 2,451.31 2,448.88 2,448.88 35,086.2K
17:35 2,447.88 2,447.92 2,447.50 2,447.92 58,392.9K
17:36 2,449.19 2,449.19 2,447.50 2,448.54 40,277.5K
17:37 2,448.93 2,448.95 2,447.69 2,448.95 13,639.2K
17:38 2,447.83 2,447.83 2,447.39 2,447.53 34,370.5K
17:39 2,448.54 2,448.87 2,448.54 2,448.54 15,439.2K
17:40 2,449.36 2,450.25 2,449.20 2,450.25 8,834.0K
17:41 2,450.38 2,451.43 2,450.38 2,451.43 13,025.6K
17:42 2,451.83 2,452.46 2,451.42 2,451.42 12,994.2K
17:43 2,451.86 2,453.30 2,451.86 2,453.30 14,658.3K
17:44 2,453.76 2,454.27 2,453.76 2,453.78 9,120.9K
17:45 2,454.16 2,454.16 2,452.71 2,453.27 2,167.4K
17:46 2,453.16 2,453.16 2,452.82 2,452.82 3,720.5K
17:47 2,452.52 2,452.52 2,451.98 2,451.98 10,200.0K
17:48 2,451.67 2,452.38 2,451.67 2,452.38 7,221.1K
17:49 2,451.98 2,452.53 2,451.69 2,452.16 9,156.5K
17:50 2,452.23 2,452.31 2,452.12 2,452.31 6,049.4K
17:51 2,452.60 2,452.88 2,452.60 2,452.88 4,226.9K
17:52 2,452.69 2,452.81 2,452.02 2,452.02 5,648.0K
17:53 2,452.31 2,452.31 2,451.31 2,451.46 11,695.1K
17:54 2,450.19 2,450.19 2,448.09 2,448.09 19,112.9K
17:55 2,448.29 2,448.89 2,448.02 2,448.02 11,575.3K
17:56 2,447.34 2,447.61 2,446.94 2,447.61 47,666.4K
17:57 2,447.08 2,447.32 2,446.39 2,446.67 10,440.8K
17:58 2,445.21 2,445.87 2,443.02 2,443.02 34,856.4K
17:59 2,441.70 2,442.97 2,441.70 2,442.97 53,326.5K
18:00 2,443.30 2,443.30 2,442.67 2,442.86 24,192.0K
18:01 2,442.92 2,442.92 2,440.92 2,440.92 33,281.8K
18:02 2,440.87 2,441.45 2,440.87 2,440.90 31,520.0K
18:03 2,441.55 2,443.22 2,441.55 2,442.96 40,911.4K
18:04 2,441.99 2,441.99 2,437.97 2,437.97 32,655.0K
18:05 2,438.63 2,439.20 2,438.03 2,438.03 30,888.5K
18:06 2,439.62 2,440.41 2,438.87 2,440.41 18,498.6K
18:07 2,439.96 2,442.55 2,439.96 2,442.51 17,843.6K
18:08 2,443.29 2,443.29 2,442.69 2,442.69 30,349.6K
18:09 2,443.15 2,443.15 2,441.75 2,441.75 9,839.7K
18:10 2,441.98 2,443.58 2,441.98 2,443.58 23,705.5K
18:11 2,444.94 2,444.94 2,444.29 2,444.36 24,735.9K
18:12 2,444.38 2,444.38 2,442.01 2,442.01 32,631.3K
18:13 2,442.73 2,442.79 2,440.81 2,442.79 24,378.6K
18:14 2,441.73 2,443.26 2,441.73 2,443.26 18,590.6K
18:15 2,441.88 2,442.85 2,441.88 2,442.85 16,922.7K
18:16 2,442.70 2,444.25 2,442.70 2,444.25 13,217.9K
18:17 2,444.30 2,444.30 2,443.75 2,443.75 24,439.8K
18:18 2,443.47 2,444.46 2,442.81 2,443.40 27,516.7K
18:19 2,443.29 2,443.43 2,442.26 2,442.26 13,498.2K
18:20 2,443.37 2,443.37 2,441.82 2,441.82 13,490.8K
18:21 2,441.18 2,441.18 2,440.06 2,440.42 35,652.1K
18:22 2,440.35 2,441.49 2,440.35 2,441.49 13,151.2K
18:23 2,441.37 2,441.37 2,439.92 2,439.92 15,813.3K
18:24 2,440.09 2,441.05 2,439.66 2,441.05 8,819.1K
18:25 2,440.65 2,440.65 2,440.05 2,440.42 3,094.9K
18:26 2,440.57 2,440.57 2,438.50 2,438.50 23,768.4K
18:27 2,438.98 2,438.98 2,438.44 2,438.44 15,133.5K
18:28 2,437.95 2,437.95 2,436.12 2,436.35 48,068.3K
18:29 2,436.34 2,437.11 2,436.34 2,436.70 16,603.9K
18:30 2,436.65 2,436.65 2,435.21 2,435.66 19,867.2K
18:31 2,435.97 2,436.58 2,435.97 2,436.18 10,847.2K
18:32 2,435.76 2,435.76 2,434.64 2,435.72 21,857.6K
18:33 2,435.53 2,435.53 2,433.93 2,433.93 21,444.7K
18:34 2,434.00 2,434.72 2,433.89 2,434.72 21,210.9K
18:35 2,435.68 2,436.62 2,435.61 2,436.54 14,557.3K
18:36 2,436.66 2,436.66 2,435.24 2,436.00 13,132.8K
18:37 2,435.81 2,436.73 2,434.69 2,434.69 18,616.7K
18:38 2,435.70 2,436.03 2,435.70 2,436.03 26,706.4K
18:39 2,436.56 2,437.68 2,436.56 2,437.68 14,063.9K
18:40 2,436.24 2,436.24 2,436.24 2,436.24 5,329.8K
18:51 2,438.24 2,438.24 2,438.24 2,438.24 58,932.7K
23:49 2,438.24 2,438.24 2,438.24 2,438.24 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible