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 2,432.85 2,432.85 2,428.31 2,431.07 89,026.3K
10:01 2,432.42 2,433.49 2,430.63 2,430.63 51,071.9K
10:02 2,433.92 2,433.92 2,428.99 2,428.99 60,593.1K
10:03 2,428.79 2,433.58 2,428.79 2,433.58 58,014.5K
10:04 2,433.31 2,433.31 2,428.73 2,428.73 41,064.3K
10:05 2,428.71 2,428.71 2,425.46 2,428.12 52,965.7K
10:06 2,427.20 2,430.45 2,427.20 2,430.28 68,864.9K
10:07 2,430.32 2,432.46 2,430.32 2,431.12 56,705.3K
10:08 2,430.25 2,432.81 2,430.25 2,432.81 49,121.2K
10:09 2,434.27 2,434.47 2,433.42 2,434.18 78,801.9K
10:10 2,434.33 2,434.33 2,433.67 2,433.75 26,027.5K
10:11 2,432.27 2,433.34 2,431.64 2,432.23 19,717.0K
10:12 2,432.75 2,433.89 2,432.75 2,433.89 14,850.5K
10:13 2,436.17 2,436.17 2,434.95 2,434.95 104,838.1K
10:14 2,434.93 2,434.93 2,434.24 2,434.49 34,035.2K
10:15 2,434.73 2,434.73 2,432.68 2,432.83 18,956.2K
10:16 2,432.46 2,432.46 2,429.53 2,429.77 74,032.0K
10:17 2,430.45 2,430.45 2,428.52 2,428.60 54,918.9K
10:18 2,428.50 2,428.50 2,428.27 2,428.27 20,192.1K
10:19 2,428.18 2,428.64 2,427.83 2,428.42 24,294.5K
10:20 2,427.53 2,427.53 2,426.73 2,426.73 13,933.5K
10:21 2,426.49 2,426.65 2,425.87 2,425.87 25,271.0K
10:22 2,427.24 2,428.54 2,426.95 2,426.95 51,527.4K
10:23 2,427.43 2,428.31 2,427.43 2,428.31 21,800.4K
10:24 2,429.52 2,433.29 2,429.52 2,433.29 85,863.6K
10:25 2,434.38 2,434.38 2,431.14 2,431.32 47,217.8K
10:26 2,432.08 2,434.45 2,432.08 2,434.45 67,236.3K
10:27 2,433.62 2,434.47 2,433.62 2,434.47 39,803.9K
10:28 2,434.59 2,435.70 2,434.24 2,435.70 30,316.6K
10:29 2,436.91 2,437.62 2,436.91 2,437.62 25,757.9K
10:30 2,437.62 2,437.62 2,436.39 2,436.39 60,579.8K
10:31 2,435.76 2,435.76 2,431.96 2,431.96 48,231.4K
10:32 2,433.55 2,433.55 2,432.73 2,432.77 16,211.5K
10:33 2,432.86 2,433.06 2,432.03 2,432.03 8,154.6K
10:34 2,431.12 2,432.26 2,430.87 2,432.26 17,104.8K
10:35 2,431.33 2,431.72 2,431.28 2,431.28 10,285.2K
10:36 2,431.02 2,431.02 2,430.39 2,430.39 23,015.9K
10:37 2,429.67 2,431.42 2,429.67 2,431.42 14,723.2K
10:38 2,431.96 2,434.17 2,431.90 2,434.17 27,532.6K
10:39 2,434.82 2,435.45 2,434.05 2,435.45 17,766.5K
10:40 2,435.62 2,436.85 2,435.62 2,436.85 7,480.1K
10:41 2,437.05 2,440.52 2,437.05 2,440.52 25,484.2K
10:42 2,440.55 2,440.55 2,440.19 2,440.36 16,682.0K
10:43 2,440.40 2,440.97 2,440.40 2,440.57 9,531.9K
10:44 2,440.94 2,440.94 2,440.55 2,440.73 12,888.1K
10:45 2,440.86 2,442.58 2,440.86 2,442.58 26,384.0K
10:46 2,441.89 2,442.26 2,441.89 2,442.26 14,379.0K
10:47 2,442.13 2,442.13 2,441.70 2,441.70 25,345.8K
10:48 2,441.51 2,441.51 2,439.08 2,439.26 21,899.7K
10:49 2,437.77 2,439.15 2,437.77 2,439.15 21,398.3K
10:50 2,439.21 2,440.53 2,439.21 2,440.53 24,085.3K
10:51 2,439.67 2,439.67 2,437.44 2,437.65 18,704.3K
10:52 2,438.45 2,439.23 2,438.45 2,438.86 13,622.8K
10:53 2,438.92 2,438.92 2,437.03 2,437.03 13,158.9K
10:54 2,437.84 2,438.06 2,436.65 2,436.65 10,100.0K
10:55 2,436.40 2,437.23 2,436.40 2,436.50 7,131.3K
10:56 2,436.71 2,437.78 2,436.65 2,437.78 12,728.1K
10:57 2,438.41 2,438.44 2,438.00 2,438.44 6,490.8K
10:58 2,437.63 2,437.63 2,436.08 2,436.08 13,829.8K
10:59 2,436.36 2,436.55 2,434.74 2,434.74 10,801.6K
11:00 2,434.59 2,435.75 2,434.59 2,435.75 8,845.4K
11:01 2,435.61 2,436.10 2,435.61 2,436.10 19,760.9K
11:02 2,435.44 2,435.44 2,435.04 2,435.04 23,051.5K
11:03 2,434.84 2,436.15 2,434.84 2,436.03 20,457.1K
11:04 2,435.84 2,439.36 2,435.84 2,438.85 28,065.4K
11:05 2,439.24 2,439.32 2,438.71 2,439.15 14,694.8K
11:06 2,438.29 2,438.33 2,437.72 2,437.93 5,782.2K
11:07 2,437.63 2,437.63 2,436.97 2,436.97 14,581.6K
11:08 2,437.08 2,437.77 2,437.08 2,437.37 7,063.6K
11:09 2,436.83 2,437.39 2,436.83 2,437.39 6,542.2K
11:10 2,436.55 2,436.55 2,435.64 2,435.94 13,095.0K
11:11 2,436.66 2,436.66 2,435.08 2,435.08 5,465.7K
11:12 2,433.97 2,434.31 2,433.97 2,433.99 10,966.7K
11:13 2,434.62 2,435.10 2,433.15 2,433.15 11,687.5K
11:14 2,433.14 2,433.73 2,433.09 2,433.73 12,753.5K
11:15 2,433.57 2,434.04 2,432.74 2,432.74 5,282.7K
11:16 2,432.54 2,432.54 2,431.25 2,431.25 20,925.3K
11:17 2,431.24 2,431.24 2,431.02 2,431.15 11,962.7K
11:18 2,430.77 2,432.83 2,430.77 2,432.58 23,353.2K
11:19 2,431.12 2,432.43 2,431.12 2,431.12 28,338.0K
11:20 2,431.22 2,431.85 2,430.31 2,430.31 25,605.6K
11:21 2,429.85 2,429.88 2,429.54 2,429.54 13,449.0K
11:22 2,429.34 2,429.34 2,427.06 2,427.06 23,035.8K
11:23 2,426.09 2,426.47 2,426.09 2,426.12 42,072.1K
11:24 2,426.22 2,426.47 2,424.67 2,424.67 17,284.7K
11:25 2,424.64 2,425.40 2,424.18 2,424.18 25,760.4K
11:26 2,424.18 2,424.57 2,423.48 2,423.48 19,637.0K
11:27 2,423.06 2,424.43 2,423.06 2,424.33 14,585.1K
11:28 2,423.81 2,424.48 2,423.81 2,424.39 14,619.6K
11:29 2,424.31 2,424.31 2,422.38 2,422.38 20,419.9K
11:30 2,422.39 2,423.45 2,422.39 2,423.45 22,671.2K
11:31 2,423.82 2,424.47 2,423.82 2,423.87 12,114.4K
11:32 2,423.95 2,424.01 2,423.79 2,424.01 11,509.2K
11:33 2,423.67 2,423.71 2,423.39 2,423.39 11,098.6K
11:34 2,423.26 2,424.00 2,423.26 2,424.00 13,086.5K
11:35 2,423.84 2,424.24 2,423.84 2,423.95 8,711.8K
11:36 2,423.79 2,424.16 2,423.46 2,424.16 5,328.7K
11:37 2,423.53 2,423.53 2,422.40 2,422.40 6,939.3K
11:38 2,421.47 2,423.27 2,420.60 2,423.27 25,911.1K
11:39 2,423.18 2,424.08 2,423.04 2,424.08 14,465.3K
11:40 2,424.50 2,424.79 2,424.23 2,424.23 31,400.9K
11:41 2,423.43 2,423.63 2,423.15 2,423.52 35,299.2K
11:42 2,422.83 2,423.51 2,422.83 2,423.22 9,974.9K
11:43 2,423.37 2,424.06 2,423.00 2,424.06 13,802.4K
11:44 2,424.20 2,424.20 2,423.77 2,424.19 10,095.3K
11:45 2,423.62 2,423.92 2,423.40 2,423.40 6,367.0K
11:46 2,422.41 2,423.12 2,422.41 2,422.51 14,613.7K
11:47 2,421.80 2,422.87 2,421.80 2,422.87 7,323.4K
11:48 2,422.96 2,423.46 2,422.35 2,423.46 25,897.7K
11:49 2,424.39 2,424.78 2,424.39 2,424.78 12,550.3K
11:50 2,425.13 2,425.13 2,424.69 2,424.69 15,795.2K
11:51 2,425.13 2,425.27 2,424.76 2,424.85 8,301.9K
11:52 2,424.39 2,425.10 2,424.39 2,424.63 16,952.7K
11:53 2,425.29 2,425.29 2,423.59 2,423.59 29,419.5K
11:54 2,424.20 2,424.20 2,422.87 2,423.53 8,642.9K
11:55 2,423.82 2,423.99 2,422.77 2,422.77 8,371.5K
11:56 2,422.74 2,423.09 2,422.26 2,423.09 13,717.3K
11:57 2,423.65 2,424.00 2,423.04 2,424.00 2,357.2K
11:58 2,423.87 2,424.59 2,423.71 2,424.10 8,125.9K
11:59 2,424.23 2,424.67 2,423.90 2,424.67 1,673.8K
12:00 2,424.83 2,424.83 2,424.03 2,424.33 3,655.8K
12:01 2,424.87 2,424.87 2,424.47 2,424.58 16,890.3K
12:02 2,423.89 2,424.95 2,423.89 2,424.91 6,703.9K
12:03 2,423.76 2,425.16 2,423.76 2,424.17 28,729.7K
12:04 2,424.28 2,424.32 2,423.73 2,423.73 2,409.1K
12:05 2,424.31 2,424.31 2,423.70 2,424.12 10,858.0K
12:06 2,424.54 2,424.54 2,423.21 2,423.77 7,193.7K
12:07 2,423.92 2,424.63 2,423.92 2,424.55 11,988.6K
12:08 2,424.59 2,424.65 2,424.34 2,424.34 3,292.1K
12:09 2,424.07 2,424.88 2,424.07 2,424.88 9,737.9K
12:10 2,424.41 2,424.93 2,424.17 2,424.57 5,792.7K
12:11 2,424.25 2,426.00 2,424.25 2,426.00 13,593.2K
12:12 2,427.12 2,427.55 2,427.12 2,427.55 8,628.0K
12:13 2,427.55 2,428.36 2,427.53 2,428.36 12,318.3K
12:14 2,428.44 2,428.44 2,427.59 2,427.65 9,042.1K
12:15 2,428.07 2,430.15 2,428.07 2,430.15 14,573.7K
12:16 2,430.63 2,432.17 2,430.63 2,432.17 21,827.8K
12:17 2,432.22 2,432.70 2,432.22 2,432.49 13,017.4K
12:18 2,432.59 2,433.12 2,432.59 2,432.87 11,270.2K
12:19 2,432.92 2,433.08 2,432.51 2,432.95 18,433.6K
12:20 2,432.68 2,432.89 2,431.98 2,431.98 4,752.3K
12:21 2,431.92 2,431.92 2,431.48 2,431.56 6,339.0K
12:22 2,430.92 2,430.92 2,430.00 2,430.37 9,912.4K
12:23 2,429.80 2,430.20 2,429.48 2,429.48 4,766.0K
12:24 2,429.13 2,429.87 2,428.94 2,429.87 8,060.4K
12:25 2,430.70 2,430.76 2,430.58 2,430.58 10,050.8K
12:26 2,430.41 2,430.71 2,430.27 2,430.33 6,510.1K
12:27 2,431.25 2,431.25 2,428.79 2,428.79 4,874.2K
12:28 2,429.50 2,429.50 2,428.93 2,428.93 13,803.0K
12:29 2,428.93 2,429.20 2,428.04 2,428.04 6,268.0K
12:30 2,427.78 2,428.77 2,427.78 2,428.77 7,445.2K
12:31 2,428.56 2,428.56 2,427.58 2,427.67 2,270.3K
12:32 2,427.36 2,428.74 2,427.36 2,428.74 9,634.1K
12:33 2,431.21 2,432.79 2,431.21 2,432.25 14,580.4K
12:34 2,432.09 2,434.18 2,432.09 2,434.18 20,221.0K
12:35 2,433.42 2,435.16 2,433.42 2,435.05 18,313.9K
12:36 2,434.03 2,434.03 2,433.26 2,433.26 4,032.9K
12:37 2,433.19 2,433.19 2,430.89 2,430.89 11,087.2K
12:38 2,430.87 2,430.87 2,429.92 2,429.92 12,802.6K
12:39 2,430.24 2,431.04 2,430.24 2,430.44 2,995.7K
12:40 2,430.56 2,430.56 2,429.42 2,429.42 6,573.0K
12:41 2,428.69 2,428.79 2,427.75 2,428.47 23,036.1K
12:42 2,428.46 2,429.37 2,428.46 2,429.11 5,012.9K
12:43 2,429.51 2,429.51 2,428.90 2,429.03 5,468.6K
12:44 2,429.07 2,429.07 2,428.75 2,428.86 1,618.7K
12:45 2,427.73 2,427.76 2,426.99 2,427.76 8,733.7K
12:46 2,428.02 2,428.12 2,427.82 2,427.82 5,760.3K
12:47 2,427.25 2,428.06 2,427.25 2,427.33 9,987.6K
12:48 2,427.68 2,428.54 2,427.68 2,428.54 18,851.3K
12:49 2,428.95 2,429.04 2,428.45 2,429.04 4,050.3K
12:50 2,427.85 2,427.85 2,426.63 2,426.63 43,974.6K
12:51 2,427.13 2,427.13 2,426.69 2,426.69 7,161.1K
12:52 2,427.00 2,427.00 2,425.61 2,425.97 10,892.9K
12:53 2,426.98 2,429.73 2,426.98 2,429.73 14,989.2K
12:54 2,429.72 2,429.72 2,429.14 2,429.56 5,338.5K
12:55 2,429.48 2,429.56 2,428.92 2,429.56 2,904.8K
12:56 2,429.60 2,430.09 2,429.31 2,430.09 12,012.2K
12:57 2,430.94 2,430.94 2,429.92 2,429.92 31,416.7K
12:58 2,429.43 2,430.38 2,429.43 2,430.07 4,385.5K
12:59 2,430.74 2,430.74 2,429.79 2,430.56 14,324.5K
13:00 2,429.76 2,430.11 2,429.55 2,429.58 5,908.1K
13:01 2,430.29 2,431.39 2,430.29 2,431.39 12,566.7K
13:02 2,432.11 2,432.11 2,431.50 2,431.50 15,815.5K
13:03 2,432.02 2,433.23 2,432.02 2,432.28 15,239.5K
13:04 2,432.45 2,432.56 2,431.99 2,431.99 6,348.2K
13:05 2,431.57 2,432.50 2,431.57 2,432.21 14,042.1K
13:06 2,432.63 2,433.79 2,432.33 2,433.79 18,618.9K
13:07 2,434.04 2,434.29 2,433.10 2,434.29 10,526.0K
13:08 2,434.66 2,434.85 2,434.66 2,434.66 24,991.9K
13:09 2,433.44 2,434.09 2,433.07 2,433.07 17,096.3K
13:10 2,433.45 2,433.45 2,432.99 2,432.99 8,394.4K
13:11 2,432.23 2,432.59 2,432.10 2,432.59 3,489.1K
13:12 2,431.87 2,432.05 2,431.70 2,432.05 2,358.4K
13:13 2,432.26 2,437.32 2,432.26 2,437.32 30,592.9K
13:14 2,437.52 2,437.52 2,435.64 2,436.17 11,966.2K
13:15 2,435.78 2,436.33 2,435.72 2,436.12 13,527.0K
13:16 2,436.59 2,436.75 2,436.22 2,436.75 9,090.0K
13:17 2,436.47 2,436.95 2,436.47 2,436.69 12,666.4K
13:18 2,437.22 2,437.22 2,436.34 2,437.08 11,169.2K
13:19 2,435.64 2,435.98 2,435.58 2,435.98 7,562.8K
13:20 2,435.28 2,436.68 2,435.28 2,436.68 14,173.6K
13:21 2,436.91 2,436.96 2,436.49 2,436.96 3,896.2K
13:22 2,436.99 2,436.99 2,435.77 2,436.33 4,993.2K
13:23 2,436.79 2,437.84 2,436.79 2,437.64 14,535.2K
13:24 2,437.74 2,437.74 2,437.33 2,437.33 4,491.2K
13:25 2,436.63 2,437.53 2,436.63 2,436.87 4,863.9K
13:26 2,436.58 2,437.11 2,436.49 2,436.49 4,811.9K
13:27 2,436.53 2,438.06 2,436.53 2,438.06 6,904.5K
13:28 2,438.43 2,439.47 2,438.43 2,439.47 17,156.5K
13:29 2,439.68 2,439.75 2,439.20 2,439.75 11,416.9K
13:30 2,440.26 2,441.96 2,440.26 2,441.96 49,018.8K
13:31 2,441.18 2,442.04 2,441.18 2,442.04 17,436.7K
13:32 2,442.60 2,443.08 2,442.60 2,443.08 18,052.2K
13:33 2,443.37 2,443.41 2,442.99 2,443.41 14,989.6K
13:34 2,442.53 2,442.53 2,441.42 2,441.42 6,198.5K
13:35 2,441.71 2,442.46 2,441.71 2,442.24 6,195.9K
13:36 2,442.09 2,442.09 2,440.88 2,440.88 4,016.7K
13:37 2,441.00 2,441.06 2,440.40 2,441.06 4,464.2K
13:38 2,440.99 2,440.99 2,439.74 2,439.74 7,864.2K
13:39 2,439.73 2,439.73 2,439.57 2,439.57 6,621.0K
13:40 2,439.38 2,439.53 2,439.33 2,439.33 4,655.5K
13:41 2,439.56 2,440.11 2,439.56 2,440.10 4,068.2K
13:42 2,440.36 2,440.51 2,439.89 2,439.89 15,910.9K
13:43 2,439.82 2,439.82 2,439.28 2,439.28 6,600.9K
13:44 2,439.15 2,439.60 2,439.15 2,439.60 5,913.1K
13:45 2,439.16 2,439.55 2,439.01 2,439.01 4,117.2K
13:46 2,438.46 2,439.22 2,438.46 2,439.18 5,979.6K
13:47 2,439.18 2,439.59 2,439.18 2,439.59 2,428.4K
13:48 2,439.42 2,440.08 2,439.12 2,440.08 5,520.1K
13:49 2,440.13 2,440.23 2,439.62 2,439.62 3,594.3K
13:50 2,439.82 2,439.82 2,439.32 2,439.32 2,350.1K
13:51 2,441.21 2,441.85 2,441.21 2,441.85 13,784.9K
13:52 2,442.20 2,442.74 2,442.16 2,442.74 7,351.7K
13:53 2,442.12 2,442.12 2,441.69 2,441.69 6,712.7K
13:54 2,441.33 2,441.33 2,440.02 2,440.02 5,770.1K
13:55 2,439.91 2,440.02 2,439.15 2,439.15 12,302.5K
13:56 2,438.91 2,438.91 2,437.28 2,437.28 10,935.2K
13:57 2,438.21 2,438.80 2,438.21 2,438.52 11,879.8K
13:58 2,439.09 2,439.90 2,438.98 2,438.98 13,806.1K
13:59 2,438.11 2,438.70 2,437.69 2,438.70 3,799.1K
14:00 2,437.91 2,439.65 2,437.91 2,439.65 3,928.4K
14:01 2,438.14 2,439.19 2,438.13 2,439.19 1,292.0K
14:02 2,440.22 2,440.22 2,439.35 2,439.43 6,658.5K
14:03 2,439.01 2,439.39 2,438.74 2,438.74 2,443.3K
14:04 2,438.65 2,438.93 2,438.62 2,438.75 8,586.2K
14:05 2,438.90 2,438.90 2,438.64 2,438.69 10,944.6K
14:06 2,438.11 2,438.11 2,436.77 2,436.77 3,431.6K
14:07 2,436.77 2,436.99 2,436.52 2,436.52 2,927.9K
14:08 2,436.68 2,436.68 2,435.90 2,435.90 2,508.1K
14:09 2,436.29 2,436.29 2,435.83 2,435.83 4,677.4K
14:10 2,434.64 2,434.64 2,433.65 2,433.65 17,682.6K
14:11 2,433.07 2,433.98 2,433.03 2,433.33 12,508.2K
14:12 2,434.40 2,434.84 2,433.37 2,433.37 17,556.7K
14:13 2,432.94 2,433.09 2,432.51 2,432.53 21,263.1K
14:14 2,432.30 2,433.02 2,432.21 2,432.44 14,287.3K
14:15 2,432.52 2,433.56 2,432.52 2,433.56 4,248.8K
14:16 2,433.33 2,435.63 2,433.33 2,435.56 42,932.7K
14:17 2,434.97 2,436.78 2,434.97 2,436.78 9,072.7K
14:18 2,436.58 2,436.67 2,436.26 2,436.67 5,464.3K
14:19 2,436.00 2,436.72 2,436.00 2,436.72 6,376.6K
14:20 2,437.15 2,437.75 2,436.79 2,437.63 3,149.2K
14:21 2,437.98 2,437.98 2,437.40 2,437.40 2,215.3K
14:22 2,437.30 2,437.53 2,437.07 2,437.53 5,887.0K
14:23 2,437.30 2,438.18 2,437.30 2,438.18 5,946.5K
14:24 2,438.18 2,438.28 2,437.83 2,438.28 4,757.1K
14:25 2,437.74 2,437.74 2,435.69 2,435.98 3,235.9K
14:26 2,435.51 2,436.70 2,435.51 2,436.70 1,690.7K
14:27 2,437.20 2,437.79 2,437.16 2,437.79 37,236.2K
14:28 2,437.21 2,437.21 2,436.73 2,436.89 6,460.3K
14:29 2,436.34 2,437.36 2,435.86 2,437.36 12,133.6K
14:30 2,437.51 2,437.51 2,435.15 2,435.15 11,735.3K
14:31 2,435.86 2,436.21 2,435.40 2,435.96 2,995.8K
14:32 2,436.80 2,436.80 2,436.15 2,436.15 6,322.9K
14:33 2,436.60 2,436.60 2,436.07 2,436.07 4,729.7K
14:34 2,436.33 2,436.33 2,435.60 2,435.60 4,337.5K
14:35 2,435.24 2,436.26 2,435.08 2,436.26 2,210.5K
14:36 2,435.86 2,436.78 2,435.86 2,436.67 2,435.2K
14:37 2,436.89 2,437.53 2,436.39 2,436.39 1,884.9K
14:38 2,436.32 2,436.96 2,436.32 2,436.75 4,412.8K
14:39 2,436.50 2,437.94 2,436.50 2,437.94 3,454.3K
14:40 2,437.95 2,438.00 2,437.57 2,437.80 1,678.8K
14:41 2,437.80 2,437.92 2,437.68 2,437.68 1,725.7K
14:42 2,437.27 2,437.62 2,436.49 2,436.49 2,826.2K
14:43 2,436.69 2,436.94 2,436.66 2,436.89 773.3K
14:44 2,437.61 2,438.06 2,437.61 2,437.93 2,178.5K
14:45 2,438.12 2,438.12 2,436.92 2,436.97 3,340.1K
14:46 2,437.17 2,437.76 2,437.17 2,437.25 1,526.1K
14:47 2,437.62 2,437.88 2,437.16 2,437.16 1,760.4K
14:48 2,437.58 2,438.68 2,437.58 2,438.68 1,936.4K
14:49 2,438.38 2,438.52 2,437.11 2,437.11 6,015.3K
14:50 2,437.02 2,437.48 2,437.02 2,437.41 631.1K
14:51 2,437.16 2,437.31 2,437.14 2,437.14 668.2K
14:52 2,437.18 2,437.49 2,437.18 2,437.26 1,063.0K
14:53 2,437.48 2,437.48 2,437.37 2,437.41 2,580.9K
14:54 2,437.35 2,437.58 2,437.04 2,437.58 927.2K
14:55 2,436.64 2,437.30 2,436.64 2,436.92 7,520.6K
14:56 2,436.85 2,436.85 2,436.74 2,436.74 2,249.0K
14:57 2,436.95 2,437.43 2,436.70 2,437.43 3,502.0K
14:58 2,437.58 2,437.62 2,437.19 2,437.62 907.6K
14:59 2,438.04 2,438.22 2,437.68 2,437.68 1,129.4K
15:00 2,437.40 2,438.38 2,437.40 2,437.97 4,912.7K
15:01 2,437.65 2,437.65 2,437.10 2,437.27 1,695.7K
15:02 2,435.99 2,436.80 2,435.99 2,436.80 1,869.2K
15:03 2,436.32 2,436.32 2,435.05 2,435.05 7,809.7K
15:04 2,433.66 2,434.60 2,433.66 2,434.60 10,018.7K
15:05 2,435.27 2,435.67 2,434.99 2,435.67 3,646.0K
15:06 2,435.72 2,435.72 2,435.25 2,435.30 1,980.5K
15:07 2,435.30 2,436.26 2,435.30 2,435.63 2,431.2K
15:08 2,436.16 2,436.16 2,435.49 2,435.49 14,430.2K
15:09 2,435.22 2,435.30 2,434.89 2,435.30 2,481.4K
15:10 2,435.21 2,435.39 2,434.33 2,434.33 10,605.6K
15:11 2,434.85 2,435.63 2,434.85 2,435.39 1,529.6K
15:12 2,435.54 2,436.11 2,435.34 2,435.34 322.9K
15:13 2,436.20 2,437.17 2,436.20 2,437.17 7,103.3K
15:14 2,437.04 2,438.44 2,436.76 2,438.44 7,743.5K
15:15 2,437.95 2,438.97 2,437.51 2,438.97 14,192.5K
15:16 2,438.79 2,439.64 2,438.66 2,439.64 5,529.5K
15:17 2,439.04 2,439.41 2,438.86 2,439.41 20,849.3K
15:18 2,439.06 2,440.43 2,439.06 2,440.43 7,655.1K
15:19 2,440.35 2,440.51 2,440.35 2,440.51 3,107.0K
15:20 2,440.28 2,440.32 2,440.10 2,440.10 10,241.1K
15:21 2,440.06 2,440.06 2,439.55 2,439.90 4,691.6K
15:22 2,441.59 2,441.74 2,441.56 2,441.57 13,385.8K
15:23 2,441.60 2,441.74 2,441.44 2,441.74 8,098.9K
15:24 2,441.06 2,441.55 2,440.83 2,440.83 9,758.2K
15:25 2,440.92 2,441.91 2,440.92 2,441.91 6,511.6K
15:26 2,442.05 2,442.05 2,441.61 2,441.61 5,310.6K
15:27 2,441.52 2,441.79 2,441.52 2,441.72 3,884.2K
15:28 2,441.93 2,442.06 2,441.28 2,441.28 6,230.3K
15:29 2,441.36 2,441.71 2,441.21 2,441.71 8,916.7K
15:30 2,441.40 2,441.40 2,440.94 2,441.10 1,782.2K
15:31 2,441.05 2,441.36 2,440.97 2,441.36 2,076.2K
15:32 2,441.22 2,442.29 2,441.22 2,442.29 4,777.5K
15:33 2,441.90 2,442.04 2,441.90 2,442.04 2,945.7K
15:34 2,442.08 2,443.18 2,442.08 2,443.18 19,622.9K
15:35 2,442.73 2,443.08 2,442.73 2,443.08 12,180.3K
15:36 2,443.09 2,443.49 2,443.08 2,443.46 6,839.7K
15:37 2,443.77 2,443.77 2,442.83 2,442.87 5,296.9K
15:38 2,442.66 2,443.85 2,442.14 2,443.85 22,388.7K
15:39 2,443.98 2,444.02 2,443.45 2,444.02 7,641.7K
15:40 2,444.40 2,444.40 2,444.25 2,444.39 22,815.1K
15:41 2,445.20 2,446.27 2,445.13 2,446.27 12,954.7K
15:42 2,446.61 2,446.81 2,446.06 2,446.06 12,398.0K
15:43 2,446.71 2,449.59 2,446.71 2,449.59 30,068.7K
15:44 2,450.28 2,450.28 2,449.49 2,449.52 53,990.5K
15:45 2,448.82 2,449.10 2,447.52 2,447.52 13,484.4K
15:46 2,447.77 2,448.21 2,447.76 2,447.76 7,855.6K
15:47 2,448.40 2,448.46 2,447.95 2,448.08 5,642.4K
15:48 2,447.96 2,447.96 2,447.05 2,447.55 7,896.3K
15:49 2,448.05 2,449.29 2,448.05 2,449.24 13,079.6K
15:50 2,449.43 2,450.01 2,449.43 2,450.01 19,499.1K
15:51 2,448.98 2,450.49 2,448.98 2,450.49 7,143.9K
15:52 2,449.80 2,450.87 2,449.80 2,450.87 11,493.8K
15:53 2,451.37 2,451.59 2,449.91 2,449.91 18,976.4K
15:54 2,448.85 2,449.10 2,448.43 2,448.66 10,246.8K
15:55 2,448.26 2,448.26 2,447.75 2,448.21 6,716.9K
15:56 2,448.61 2,448.61 2,447.60 2,447.99 12,792.8K
15:57 2,448.40 2,449.30 2,448.40 2,448.65 9,631.7K
15:58 2,448.99 2,448.99 2,446.93 2,446.93 12,337.0K
15:59 2,448.20 2,448.70 2,448.20 2,448.49 8,456.7K
16:00 2,448.28 2,449.00 2,447.55 2,447.55 4,497.8K
16:01 2,447.69 2,447.95 2,447.64 2,447.64 5,513.2K
16:02 2,447.01 2,447.01 2,445.88 2,445.88 9,290.1K
16:03 2,446.94 2,446.94 2,445.74 2,445.74 3,720.7K
16:04 2,445.75 2,446.16 2,445.74 2,445.74 1,235.0K
16:05 2,445.79 2,445.93 2,445.55 2,445.55 8,432.1K
16:06 2,445.17 2,445.82 2,445.17 2,445.58 2,227.5K
16:07 2,445.81 2,445.91 2,445.52 2,445.56 6,367.5K
16:08 2,444.34 2,445.23 2,444.34 2,445.17 3,903.9K
16:09 2,444.92 2,444.92 2,444.56 2,444.70 1,856.4K
16:10 2,444.95 2,445.58 2,443.65 2,443.65 13,929.7K
16:11 2,443.36 2,443.36 2,442.37 2,442.37 11,498.4K
16:12 2,442.01 2,442.61 2,442.01 2,442.59 2,691.3K
16:13 2,442.87 2,443.33 2,442.75 2,443.06 6,668.6K
16:14 2,442.54 2,443.08 2,442.52 2,443.08 3,158.8K
16:15 2,443.04 2,443.15 2,442.99 2,443.15 1,876.8K
16:16 2,443.33 2,443.33 2,442.87 2,443.22 4,776.6K
16:17 2,442.54 2,444.64 2,442.54 2,444.64 5,229.9K
16:18 2,444.24 2,444.89 2,444.24 2,444.89 14,280.3K
16:19 2,444.18 2,444.48 2,443.37 2,443.37 3,496.9K
16:20 2,443.59 2,443.74 2,442.24 2,442.24 8,884.9K
16:21 2,441.78 2,442.33 2,441.78 2,442.32 3,299.7K
16:22 2,442.56 2,442.66 2,442.23 2,442.23 877.9K
16:23 2,442.60 2,443.16 2,442.58 2,442.96 3,018.8K
16:24 2,442.92 2,443.17 2,441.96 2,441.96 4,616.6K
16:25 2,442.57 2,442.64 2,441.97 2,442.15 3,917.4K
16:26 2,442.34 2,442.34 2,441.43 2,441.43 4,133.7K
16:27 2,441.47 2,441.47 2,441.31 2,441.31 4,339.9K
16:28 2,441.40 2,441.60 2,441.40 2,441.48 3,180.4K
16:29 2,441.86 2,442.74 2,441.86 2,442.59 6,522.3K
16:30 2,442.59 2,442.62 2,441.84 2,441.84 7,311.9K
16:31 2,441.65 2,441.98 2,441.65 2,441.70 8,380.0K
16:32 2,441.34 2,441.34 2,440.84 2,441.24 4,461.3K
16:33 2,440.55 2,441.53 2,440.55 2,441.53 6,686.9K
16:34 2,442.33 2,442.43 2,441.67 2,441.67 12,801.9K
16:35 2,441.80 2,441.80 2,441.18 2,441.39 2,910.4K
16:36 2,441.62 2,441.91 2,441.20 2,441.20 1,402.6K
16:37 2,440.82 2,440.91 2,440.80 2,440.80 1,794.7K
16:38 2,440.77 2,441.25 2,440.77 2,440.89 1,217.0K
16:39 2,440.59 2,440.59 2,440.23 2,440.39 15,073.4K
16:40 2,440.38 2,440.38 2,439.45 2,440.19 7,413.5K
16:41 2,439.57 2,439.57 2,438.69 2,439.16 5,042.3K
16:42 2,440.06 2,440.06 2,439.29 2,439.29 2,573.9K
16:43 2,439.77 2,440.47 2,439.77 2,440.47 5,788.9K
16:44 2,440.38 2,440.38 2,439.27 2,439.41 3,450.0K
16:45 2,438.99 2,439.54 2,438.98 2,439.37 7,131.3K
16:46 2,439.54 2,439.54 2,438.85 2,438.85 10,986.3K
16:47 2,438.67 2,439.21 2,438.41 2,439.01 3,138.8K
16:48 2,438.72 2,439.54 2,438.72 2,439.11 4,932.1K
16:49 2,439.31 2,439.31 2,438.55 2,438.55 7,246.1K
16:50 2,438.70 2,439.63 2,438.70 2,439.38 1,078.8K
16:51 2,439.72 2,440.09 2,439.47 2,439.47 1,394.3K
16:52 2,439.25 2,439.55 2,439.04 2,439.41 3,823.7K
16:53 2,439.97 2,439.97 2,438.91 2,439.44 13,618.5K
16:54 2,439.06 2,440.09 2,438.87 2,440.09 3,249.7K
16:55 2,439.78 2,439.78 2,438.42 2,438.42 5,261.8K
16:56 2,438.67 2,438.67 2,437.65 2,437.65 4,771.7K
16:57 2,437.12 2,437.47 2,436.73 2,436.73 15,973.4K
16:58 2,437.12 2,437.58 2,437.12 2,437.41 11,038.9K
16:59 2,437.38 2,437.45 2,436.10 2,437.11 12,598.4K
17:00 2,436.70 2,438.18 2,436.70 2,438.18 1,687.7K
17:01 2,437.94 2,437.94 2,437.28 2,437.69 8,614.6K
17:02 2,437.09 2,437.09 2,436.47 2,436.47 11,141.7K
17:03 2,436.38 2,436.38 2,435.39 2,436.01 12,640.6K
17:04 2,436.36 2,436.71 2,436.29 2,436.71 3,146.6K
17:05 2,436.30 2,436.73 2,436.30 2,436.73 9,363.2K
17:06 2,437.51 2,438.74 2,437.51 2,438.74 12,348.0K
17:07 2,438.53 2,438.72 2,438.06 2,438.12 4,886.5K
17:08 2,437.81 2,439.02 2,437.81 2,438.92 2,910.6K
17:09 2,438.86 2,438.86 2,438.67 2,438.67 2,183.1K
17:10 2,438.78 2,438.78 2,438.64 2,438.64 2,055.6K
17:11 2,438.52 2,438.52 2,438.03 2,438.07 2,112.7K
17:12 2,437.96 2,438.17 2,437.84 2,438.17 1,162.8K
17:13 2,438.05 2,438.98 2,438.05 2,438.60 2,959.2K
17:14 2,438.46 2,438.46 2,438.30 2,438.30 1,707.7K
17:15 2,438.42 2,438.58 2,437.95 2,438.45 13,275.9K
17:16 2,438.64 2,438.64 2,437.87 2,437.87 4,840.9K
17:17 2,437.03 2,438.08 2,437.03 2,438.08 11,722.8K
17:18 2,437.61 2,437.65 2,437.43 2,437.56 4,826.6K
17:19 2,437.77 2,438.03 2,437.77 2,437.95 4,324.1K
17:20 2,438.07 2,438.49 2,438.01 2,438.49 2,341.3K
17:21 2,438.18 2,439.05 2,438.06 2,438.95 6,212.4K
17:22 2,438.56 2,438.70 2,438.27 2,438.70 5,346.4K
17:23 2,439.02 2,439.13 2,438.24 2,439.13 9,987.4K
17:24 2,439.08 2,439.53 2,438.73 2,439.53 16,573.5K
17:25 2,439.56 2,439.56 2,438.56 2,439.46 71,505.1K
17:26 2,439.74 2,440.83 2,439.74 2,440.48 44,920.2K
17:27 2,440.16 2,441.41 2,440.16 2,440.86 23,390.2K
17:28 2,440.64 2,440.64 2,440.46 2,440.46 5,759.4K
17:29 2,440.46 2,440.46 2,439.97 2,439.99 3,555.2K
17:30 2,440.95 2,441.10 2,440.95 2,441.10 28,752.0K
17:31 2,441.43 2,441.43 2,440.81 2,441.14 8,874.4K
17:32 2,440.32 2,440.99 2,440.32 2,440.48 8,453.5K
17:33 2,439.06 2,439.06 2,437.40 2,437.40 21,037.2K
17:34 2,438.64 2,438.64 2,438.02 2,438.28 12,554.9K
17:35 2,438.14 2,438.90 2,438.14 2,438.90 11,011.5K
17:36 2,439.60 2,439.60 2,439.21 2,439.45 20,112.3K
17:37 2,439.90 2,440.18 2,439.90 2,440.18 4,675.9K
17:38 2,439.87 2,439.91 2,439.55 2,439.91 3,226.9K
17:39 2,440.10 2,440.45 2,439.82 2,439.82 9,266.2K
17:40 2,439.69 2,439.69 2,438.93 2,438.93 9,968.9K
17:41 2,439.02 2,439.29 2,439.02 2,439.21 8,870.9K
17:42 2,438.54 2,438.66 2,438.34 2,438.52 4,915.8K
17:43 2,438.35 2,438.35 2,438.19 2,438.28 6,092.5K
17:44 2,438.01 2,438.23 2,437.95 2,438.23 10,491.4K
17:45 2,438.20 2,439.59 2,438.20 2,439.59 8,684.7K
17:46 2,439.09 2,439.09 2,438.62 2,438.62 8,148.3K
17:47 2,438.74 2,438.74 2,437.81 2,437.81 2,322.7K
17:48 2,438.25 2,438.25 2,437.98 2,437.98 3,860.1K
17:49 2,438.32 2,438.32 2,437.97 2,438.10 6,886.8K
17:50 2,437.80 2,438.28 2,437.59 2,437.59 17,249.5K
17:51 2,437.16 2,437.16 2,436.63 2,436.63 4,246.5K
17:52 2,436.79 2,436.86 2,436.41 2,436.58 4,689.0K
17:53 2,436.09 2,436.50 2,436.09 2,436.21 3,875.1K
17:54 2,436.12 2,436.84 2,435.78 2,436.84 14,953.8K
17:55 2,436.64 2,436.64 2,435.74 2,435.83 6,321.5K
17:56 2,435.63 2,435.66 2,435.38 2,435.66 10,318.2K
17:57 2,435.19 2,435.52 2,434.44 2,434.44 6,684.9K
17:58 2,434.79 2,435.04 2,434.40 2,434.40 9,982.7K
17:59 2,434.10 2,434.42 2,433.84 2,433.84 6,917.1K
18:00 2,433.62 2,435.69 2,433.62 2,435.69 10,955.9K
18:01 2,435.85 2,435.85 2,434.69 2,434.69 5,069.4K
18:02 2,435.13 2,435.27 2,434.98 2,435.20 3,581.2K
18:03 2,435.26 2,436.19 2,434.63 2,436.19 8,770.4K
18:04 2,436.10 2,436.10 2,435.76 2,435.76 7,094.6K
18:05 2,435.28 2,435.72 2,435.26 2,435.26 12,262.9K
18:06 2,434.93 2,435.82 2,434.93 2,435.54 4,568.9K
18:07 2,434.24 2,434.24 2,433.48 2,433.48 9,372.6K
18:08 2,432.51 2,433.96 2,432.51 2,433.96 20,355.3K
18:09 2,433.86 2,434.01 2,433.61 2,433.61 11,642.1K
18:10 2,433.73 2,434.32 2,433.73 2,434.15 3,810.6K
18:11 2,434.10 2,434.10 2,433.72 2,433.79 4,966.7K
18:12 2,434.14 2,434.14 2,433.55 2,433.55 3,344.6K
18:13 2,433.39 2,433.75 2,433.39 2,433.75 3,000.2K
18:14 2,433.19 2,433.19 2,432.87 2,432.87 8,539.5K
18:15 2,432.35 2,433.10 2,432.35 2,433.10 5,223.1K
18:16 2,432.42 2,433.55 2,432.42 2,433.55 7,482.1K
18:17 2,433.06 2,433.74 2,433.06 2,433.74 5,018.1K
18:18 2,433.31 2,433.79 2,433.31 2,433.79 7,202.5K
18:19 2,433.93 2,433.93 2,433.15 2,433.47 8,509.1K
18:20 2,433.50 2,433.62 2,433.42 2,433.48 5,191.4K
18:21 2,433.48 2,433.48 2,432.91 2,433.34 25,682.2K
18:22 2,432.87 2,433.43 2,432.87 2,433.43 32,861.4K
18:23 2,433.13 2,433.78 2,433.13 2,433.46 8,747.0K
18:24 2,434.09 2,434.09 2,433.73 2,433.73 2,581.7K
18:25 2,433.66 2,434.23 2,433.66 2,434.23 7,873.7K
18:26 2,434.97 2,435.16 2,434.94 2,435.03 16,327.9K
18:27 2,435.29 2,435.84 2,435.29 2,435.84 7,572.0K
18:28 2,435.76 2,436.16 2,435.37 2,435.37 4,320.6K
18:29 2,435.53 2,435.69 2,435.49 2,435.60 2,484.5K
18:30 2,435.85 2,436.06 2,435.75 2,436.06 4,924.2K
18:31 2,436.10 2,437.43 2,436.10 2,436.86 10,019.7K
18:32 2,435.92 2,436.80 2,435.92 2,436.80 6,832.1K
18:33 2,437.37 2,439.18 2,437.37 2,439.18 8,813.5K
18:34 2,439.22 2,441.17 2,439.22 2,441.17 19,946.1K
18:35 2,441.23 2,441.23 2,440.73 2,440.86 20,226.6K
18:36 2,441.20 2,442.00 2,440.53 2,440.53 16,539.1K
18:37 2,441.35 2,441.35 2,439.87 2,440.24 10,074.3K
18:38 2,438.39 2,438.69 2,437.78 2,437.78 8,917.0K
18:39 2,438.29 2,438.29 2,437.91 2,438.28 6,738.9K
18:40 2,438.14 2,438.14 2,438.14 2,438.14 1,314.4K
18:51 2,438.65 2,438.65 2,438.65 2,438.65 15,075.3K
23:49 2,438.65 2,438.65 2,438.65 2,438.65 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible