MOEX IT (MOEXIT)

MOEXIT
🏛️ Fédération de Russie →
2,100.68
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 2,508.24 2,508.24 2,508.24 2,508.24 28,397.5K
10:01 2,508.28 2,508.28 2,506.77 2,507.09 21,431.9K
10:02 2,508.42 2,511.56 2,508.42 2,511.56 18,429.3K
10:03 2,511.06 2,511.07 2,510.10 2,511.07 15,426.5K
10:04 2,512.79 2,518.60 2,512.79 2,518.60 28,824.0K
10:05 2,517.31 2,518.72 2,516.66 2,518.72 21,501.5K
10:06 2,518.56 2,519.08 2,517.59 2,519.08 36,864.3K
10:07 2,519.62 2,519.62 2,517.63 2,518.01 17,845.9K
10:08 2,518.06 2,518.06 2,517.05 2,517.55 13,635.7K
10:09 2,516.89 2,517.97 2,515.46 2,515.46 12,862.8K
10:10 2,514.69 2,517.05 2,514.69 2,517.05 7,079.6K
10:11 2,516.09 2,516.34 2,515.28 2,515.28 7,426.1K
10:12 2,515.05 2,515.26 2,514.67 2,514.97 3,639.8K
10:13 2,514.91 2,515.18 2,514.77 2,514.77 10,818.7K
10:14 2,513.61 2,513.61 2,512.76 2,512.76 21,837.2K
10:15 2,512.46 2,512.74 2,511.85 2,511.85 15,831.7K
10:16 2,511.52 2,511.52 2,509.88 2,509.88 30,465.2K
10:17 2,509.11 2,509.11 2,507.53 2,507.88 29,468.5K
10:18 2,508.33 2,508.44 2,508.33 2,508.42 16,681.8K
10:19 2,508.75 2,510.57 2,508.75 2,510.57 23,478.6K
10:20 2,511.40 2,511.40 2,509.97 2,510.12 10,686.3K
10:21 2,510.01 2,510.01 2,509.21 2,509.52 14,136.7K
10:22 2,509.88 2,510.54 2,509.57 2,510.14 9,672.6K
10:23 2,511.08 2,511.08 2,509.98 2,510.38 5,287.2K
10:24 2,509.98 2,509.98 2,508.58 2,508.72 4,350.8K
10:25 2,508.12 2,509.67 2,507.18 2,509.67 24,864.1K
10:26 2,510.16 2,511.67 2,510.16 2,511.00 44,893.1K
10:27 2,510.81 2,513.13 2,510.81 2,513.13 12,250.2K
10:28 2,513.90 2,515.98 2,513.90 2,515.98 12,009.7K
10:29 2,515.98 2,520.65 2,515.98 2,517.76 44,161.1K
10:30 2,517.48 2,517.74 2,515.67 2,517.74 24,765.7K
10:31 2,516.76 2,516.76 2,515.79 2,516.49 4,790.5K
10:32 2,517.12 2,518.28 2,517.08 2,518.28 7,388.0K
10:33 2,519.80 2,521.80 2,519.80 2,521.80 21,014.6K
10:34 2,520.91 2,521.33 2,520.52 2,521.23 19,810.3K
10:35 2,520.46 2,520.46 2,518.42 2,518.98 12,199.6K
10:36 2,520.05 2,520.91 2,520.00 2,520.91 6,857.8K
10:37 2,521.24 2,522.47 2,521.24 2,522.47 5,121.7K
10:38 2,521.93 2,521.93 2,521.29 2,521.66 4,353.1K
10:39 2,522.11 2,522.57 2,522.11 2,522.22 3,954.6K
10:40 2,522.01 2,524.83 2,522.01 2,524.54 21,815.3K
10:41 2,525.33 2,526.35 2,524.47 2,524.47 14,640.6K
10:42 2,524.45 2,524.73 2,523.46 2,523.46 9,140.7K
10:43 2,524.49 2,524.49 2,521.27 2,521.50 31,425.1K
10:44 2,521.90 2,521.90 2,519.63 2,519.63 15,776.8K
10:45 2,520.09 2,520.95 2,520.09 2,520.37 8,445.7K
10:46 2,523.20 2,523.69 2,523.20 2,523.69 12,700.1K
10:47 2,523.91 2,524.50 2,523.76 2,524.50 7,087.6K
10:48 2,524.32 2,524.37 2,523.50 2,523.50 5,882.5K
10:49 2,523.21 2,523.21 2,522.31 2,522.65 10,093.8K
10:50 2,523.06 2,523.06 2,522.09 2,522.14 11,449.8K
10:51 2,522.01 2,522.01 2,521.20 2,521.20 19,854.8K
10:52 2,521.48 2,521.93 2,521.48 2,521.93 1,871.2K
10:53 2,522.89 2,522.89 2,522.45 2,522.45 7,795.3K
10:54 2,522.65 2,522.74 2,522.61 2,522.61 7,752.4K
10:55 2,522.45 2,522.56 2,522.36 2,522.36 21,982.0K
10:56 2,520.88 2,520.88 2,519.51 2,520.23 27,146.6K
10:57 2,520.04 2,520.47 2,519.42 2,520.47 3,168.7K
10:58 2,520.07 2,520.53 2,519.82 2,520.53 5,107.5K
10:59 2,520.31 2,521.08 2,520.31 2,520.41 6,328.5K
11:00 2,520.06 2,520.06 2,518.60 2,518.60 9,479.1K
11:01 2,518.81 2,518.81 2,518.64 2,518.64 3,141.2K
11:02 2,518.07 2,519.96 2,518.07 2,519.96 14,658.5K
11:03 2,519.92 2,519.92 2,519.17 2,519.17 5,911.7K
11:04 2,518.99 2,519.93 2,518.87 2,519.93 5,502.6K
11:05 2,520.32 2,520.32 2,520.08 2,520.21 10,374.9K
11:06 2,520.22 2,520.44 2,520.18 2,520.18 6,424.2K
11:07 2,520.63 2,521.04 2,519.72 2,521.04 11,807.8K
11:08 2,520.69 2,521.02 2,520.69 2,520.82 6,539.0K
11:09 2,520.91 2,520.91 2,520.13 2,520.13 6,181.7K
11:10 2,520.24 2,521.56 2,520.24 2,521.56 14,470.8K
11:11 2,521.61 2,521.82 2,521.51 2,521.82 2,793.3K
11:12 2,521.41 2,521.97 2,521.28 2,521.97 14,663.0K
11:13 2,521.69 2,521.97 2,521.69 2,521.97 3,922.5K
11:14 2,521.54 2,522.32 2,521.54 2,521.78 10,954.4K
11:15 2,521.65 2,521.97 2,520.00 2,520.94 9,327.1K
11:16 2,520.37 2,520.99 2,520.22 2,520.28 6,749.5K
11:17 2,520.64 2,521.16 2,520.64 2,521.16 4,298.5K
11:18 2,521.61 2,521.61 2,521.13 2,521.13 2,923.1K
11:19 2,521.31 2,521.45 2,520.70 2,520.96 5,094.3K
11:20 2,520.64 2,521.23 2,520.64 2,520.96 7,183.9K
11:21 2,521.11 2,521.65 2,521.11 2,521.65 5,319.3K
11:22 2,521.82 2,522.59 2,521.58 2,522.59 7,291.1K
11:23 2,522.97 2,523.67 2,522.97 2,523.67 15,478.3K
11:24 2,523.23 2,523.48 2,523.16 2,523.48 3,910.3K
11:25 2,523.01 2,524.84 2,523.01 2,524.84 10,701.2K
11:26 2,524.63 2,524.63 2,523.96 2,524.34 10,346.1K
11:27 2,524.69 2,524.86 2,524.60 2,524.86 29,696.3K
11:28 2,524.08 2,524.08 2,523.84 2,523.91 7,526.7K
11:29 2,523.49 2,524.54 2,523.49 2,524.32 63,838.4K
11:30 2,524.32 2,524.32 2,523.55 2,523.88 21,048.5K
11:31 2,524.24 2,524.24 2,523.46 2,523.46 35,908.2K
11:32 2,523.98 2,526.01 2,523.69 2,526.01 58,898.4K
11:33 2,526.51 2,527.01 2,525.92 2,527.01 49,410.3K
11:34 2,526.57 2,526.57 2,525.29 2,526.26 16,676.0K
11:35 2,526.17 2,526.58 2,525.51 2,526.58 13,898.4K
11:36 2,527.01 2,527.01 2,526.01 2,526.37 18,638.8K
11:37 2,526.42 2,526.42 2,525.23 2,525.28 10,050.0K
11:38 2,525.33 2,525.33 2,524.61 2,524.82 24,967.8K
11:39 2,524.27 2,524.27 2,522.30 2,522.30 17,261.2K
11:40 2,522.70 2,522.91 2,522.21 2,522.34 13,796.4K
11:41 2,522.74 2,523.56 2,522.74 2,523.17 8,945.0K
11:42 2,522.46 2,523.79 2,522.46 2,523.79 18,747.1K
11:43 2,523.42 2,523.95 2,523.11 2,523.38 7,257.4K
11:44 2,523.59 2,524.32 2,523.59 2,524.32 4,169.5K
11:45 2,524.43 2,524.43 2,523.41 2,523.41 3,483.1K
11:46 2,523.82 2,523.93 2,523.53 2,523.53 5,223.6K
11:47 2,522.16 2,523.07 2,522.16 2,523.07 6,281.8K
11:48 2,523.19 2,523.19 2,521.76 2,521.76 12,582.0K
11:49 2,521.22 2,521.93 2,521.22 2,521.93 16,248.2K
11:50 2,522.05 2,522.05 2,521.67 2,521.67 7,196.5K
11:51 2,522.16 2,522.21 2,521.28 2,521.30 15,426.2K
11:52 2,520.83 2,521.02 2,520.72 2,520.72 18,969.0K
11:53 2,520.04 2,520.08 2,518.98 2,519.58 5,489.7K
11:54 2,519.75 2,520.13 2,519.45 2,520.13 6,437.3K
11:55 2,520.76 2,521.08 2,520.69 2,520.88 10,033.7K
11:56 2,520.82 2,520.82 2,520.48 2,520.79 4,281.4K
11:57 2,520.47 2,521.17 2,520.47 2,520.72 14,450.6K
11:58 2,519.78 2,520.23 2,519.78 2,520.23 8,153.5K
11:59 2,520.19 2,520.19 2,519.18 2,519.53 15,467.4K
12:00 2,518.67 2,519.40 2,518.67 2,519.40 8,125.6K
12:01 2,518.61 2,519.51 2,518.47 2,518.47 8,670.9K
12:02 2,519.13 2,519.13 2,518.82 2,518.93 6,223.8K
12:03 2,518.42 2,518.85 2,518.41 2,518.85 5,791.6K
12:04 2,518.88 2,518.95 2,518.59 2,518.95 16,295.0K
12:05 2,520.51 2,522.17 2,520.51 2,522.17 18,328.5K
12:06 2,522.34 2,523.25 2,522.34 2,523.25 22,760.2K
12:07 2,522.78 2,524.79 2,522.78 2,524.72 17,647.4K
12:08 2,524.75 2,525.63 2,524.75 2,525.36 14,938.0K
12:09 2,525.39 2,525.78 2,524.99 2,525.78 17,864.2K
12:10 2,524.98 2,525.50 2,524.98 2,525.21 3,231.6K
12:11 2,525.29 2,525.29 2,524.39 2,524.40 4,853.7K
12:12 2,524.26 2,524.83 2,524.26 2,524.81 3,523.6K
12:13 2,524.43 2,524.48 2,523.56 2,523.69 7,070.3K
12:14 2,524.15 2,524.15 2,523.86 2,524.12 3,189.5K
12:15 2,524.17 2,524.44 2,522.87 2,522.87 22,427.7K
12:16 2,523.82 2,523.82 2,522.78 2,522.78 9,775.3K
12:17 2,523.09 2,523.09 2,522.63 2,522.80 5,324.3K
12:18 2,523.11 2,523.11 2,521.83 2,521.83 7,033.4K
12:19 2,521.88 2,521.88 2,521.53 2,521.53 3,766.1K
12:20 2,521.43 2,521.95 2,520.15 2,520.15 13,830.6K
12:21 2,520.17 2,520.27 2,519.42 2,519.46 10,423.7K
12:22 2,519.35 2,520.02 2,519.35 2,519.51 5,027.0K
12:23 2,519.77 2,519.83 2,519.43 2,519.83 7,340.4K
12:24 2,519.40 2,519.44 2,518.72 2,518.72 3,248.6K
12:25 2,519.61 2,519.61 2,519.19 2,519.22 8,572.2K
12:26 2,519.02 2,519.57 2,519.02 2,519.39 13,029.5K
12:27 2,519.71 2,519.71 2,518.66 2,518.77 13,111.0K
12:28 2,519.01 2,519.53 2,518.93 2,519.20 5,182.2K
12:29 2,519.64 2,519.69 2,519.28 2,519.35 5,397.3K
12:30 2,519.66 2,519.66 2,519.30 2,519.30 7,791.7K
12:31 2,518.99 2,519.35 2,518.34 2,519.35 8,783.8K
12:32 2,519.35 2,520.02 2,518.75 2,518.75 9,856.1K
12:33 2,518.80 2,519.47 2,517.33 2,517.33 15,583.2K
12:34 2,517.81 2,518.10 2,517.42 2,518.02 14,102.2K
12:35 2,518.06 2,518.20 2,517.06 2,517.06 56,663.3K
12:36 2,517.02 2,517.02 2,515.70 2,516.03 13,295.1K
12:37 2,515.23 2,515.86 2,515.23 2,515.86 8,166.2K
12:38 2,515.70 2,515.70 2,515.21 2,515.21 2,928.9K
12:39 2,514.96 2,515.98 2,514.67 2,515.98 8,521.9K
12:40 2,516.41 2,516.80 2,515.05 2,515.05 7,295.2K
12:41 2,515.85 2,515.85 2,514.66 2,514.86 7,227.9K
12:42 2,514.99 2,516.60 2,514.99 2,516.33 5,354.4K
12:43 2,515.59 2,516.90 2,515.59 2,516.90 10,146.4K
12:44 2,517.33 2,518.27 2,517.33 2,518.27 27,904.7K
12:45 2,518.08 2,519.47 2,518.08 2,519.47 20,537.9K
12:46 2,519.06 2,519.27 2,519.00 2,519.00 12,360.2K
12:47 2,518.90 2,519.48 2,518.14 2,518.14 19,437.1K
12:48 2,517.82 2,517.84 2,517.14 2,517.14 5,077.3K
12:49 2,517.37 2,518.09 2,517.37 2,518.09 5,326.6K
12:50 2,518.02 2,518.02 2,517.41 2,517.49 8,139.0K
12:51 2,517.62 2,518.19 2,517.33 2,517.78 9,232.7K
12:52 2,518.25 2,518.37 2,517.36 2,518.00 9,295.1K
12:53 2,517.47 2,518.80 2,517.47 2,518.80 8,014.7K
12:54 2,518.79 2,518.93 2,518.69 2,518.69 10,634.4K
12:55 2,519.04 2,519.48 2,518.97 2,519.40 14,067.5K
12:56 2,519.59 2,519.98 2,519.59 2,519.89 11,854.0K
12:57 2,519.84 2,520.26 2,519.48 2,519.48 6,453.4K
12:58 2,520.04 2,520.60 2,520.04 2,520.60 5,100.6K
12:59 2,520.36 2,521.32 2,520.36 2,521.32 22,921.7K
13:00 2,519.62 2,519.75 2,519.11 2,519.11 87,328.8K
13:01 2,519.02 2,519.02 2,518.05 2,518.40 23,738.1K
13:02 2,517.18 2,517.18 2,516.32 2,516.32 10,057.2K
13:03 2,516.00 2,517.43 2,516.00 2,517.43 9,699.8K
13:04 2,517.03 2,517.45 2,516.65 2,517.45 8,254.8K
13:05 2,517.58 2,517.78 2,516.92 2,516.92 4,811.4K
13:06 2,516.92 2,516.92 2,516.37 2,516.67 10,990.9K
13:07 2,516.68 2,517.84 2,516.51 2,517.84 10,470.5K
13:08 2,516.86 2,516.86 2,515.46 2,515.58 18,968.0K
13:09 2,515.68 2,515.68 2,514.94 2,515.62 7,779.5K
13:10 2,515.38 2,515.57 2,514.64 2,515.57 7,041.2K
13:11 2,514.98 2,515.88 2,514.98 2,515.30 2,825.0K
13:12 2,514.98 2,514.98 2,513.60 2,513.60 22,528.9K
13:13 2,513.70 2,515.80 2,513.70 2,515.31 73,709.1K
13:14 2,515.67 2,515.86 2,514.90 2,514.90 27,929.2K
13:15 2,514.10 2,514.10 2,513.49 2,513.79 33,895.7K
13:16 2,513.43 2,513.50 2,511.97 2,511.97 35,914.3K
13:17 2,511.43 2,511.71 2,510.64 2,510.64 24,570.6K
13:18 2,511.28 2,512.33 2,510.93 2,511.96 15,417.0K
13:19 2,511.97 2,512.13 2,511.78 2,511.78 19,139.2K
13:20 2,511.58 2,511.58 2,510.88 2,510.88 10,730.0K
13:21 2,511.88 2,511.97 2,511.56 2,511.97 7,761.9K
13:22 2,511.67 2,511.67 2,511.27 2,511.40 7,221.1K
13:23 2,511.76 2,511.91 2,510.84 2,511.91 16,006.0K
13:24 2,511.61 2,511.61 2,511.50 2,511.50 14,445.0K
13:25 2,511.02 2,511.77 2,510.73 2,511.77 17,196.4K
13:26 2,511.35 2,512.10 2,511.35 2,512.10 5,744.2K
13:27 2,511.21 2,513.36 2,511.21 2,512.87 19,758.8K
13:28 2,512.31 2,512.94 2,512.23 2,512.26 9,314.3K
13:29 2,511.94 2,512.30 2,511.66 2,511.66 16,866.7K
13:30 2,511.51 2,512.53 2,511.51 2,512.53 42,420.1K
13:31 2,512.87 2,512.87 2,511.52 2,511.88 16,581.4K
13:32 2,511.66 2,511.78 2,510.76 2,510.76 6,322.6K
13:33 2,510.57 2,511.44 2,510.35 2,511.16 5,925.8K
13:34 2,511.28 2,512.81 2,511.28 2,512.81 8,759.7K
13:35 2,512.24 2,512.59 2,512.22 2,512.30 7,039.6K
13:36 2,512.04 2,512.97 2,511.96 2,512.97 5,856.8K
13:37 2,512.76 2,512.76 2,512.27 2,512.32 3,171.1K
13:38 2,513.05 2,513.05 2,512.32 2,512.52 9,499.6K
13:39 2,512.97 2,513.15 2,511.99 2,511.99 9,629.4K
13:40 2,511.93 2,512.61 2,511.72 2,512.04 18,617.7K
13:41 2,511.38 2,511.67 2,511.35 2,511.35 8,539.0K
13:42 2,511.36 2,511.36 2,510.31 2,510.31 5,718.3K
13:43 2,510.49 2,510.49 2,509.62 2,509.62 29,157.7K
13:44 2,510.56 2,511.20 2,510.56 2,511.20 18,247.3K
13:45 2,510.91 2,510.98 2,510.74 2,510.75 21,749.4K
13:46 2,510.69 2,511.53 2,510.69 2,511.40 11,554.3K
13:47 2,511.50 2,511.50 2,510.05 2,510.05 19,652.6K
13:48 2,510.88 2,511.39 2,510.45 2,510.45 56,622.2K
13:49 2,510.92 2,511.70 2,510.60 2,511.70 14,524.6K
13:50 2,511.94 2,512.64 2,511.94 2,512.64 16,398.7K
13:51 2,511.99 2,512.60 2,511.99 2,512.34 6,140.5K
13:52 2,512.54 2,512.60 2,511.69 2,511.69 21,751.0K
13:53 2,511.30 2,512.98 2,511.30 2,512.11 14,203.5K
13:54 2,512.51 2,512.51 2,512.11 2,512.11 9,116.2K
13:55 2,512.12 2,512.23 2,512.00 2,512.23 11,615.6K
13:56 2,511.92 2,511.92 2,511.38 2,511.69 12,914.0K
13:57 2,511.84 2,511.84 2,511.20 2,511.56 14,204.6K
13:58 2,510.60 2,510.84 2,510.45 2,510.84 10,367.6K
13:59 2,510.88 2,511.16 2,510.42 2,511.16 11,698.3K
14:00 2,511.47 2,511.47 2,511.10 2,511.46 10,464.5K
14:01 2,511.43 2,511.43 2,511.11 2,511.23 9,863.1K
14:02 2,511.29 2,511.47 2,511.29 2,511.46 2,372.9K
14:03 2,511.15 2,511.61 2,511.14 2,511.14 3,179.4K
14:04 2,511.28 2,511.82 2,511.10 2,511.82 14,375.9K
14:05 2,511.79 2,511.88 2,511.70 2,511.88 12,670.2K
14:06 2,512.01 2,512.37 2,511.62 2,511.87 21,209.1K
14:07 2,512.27 2,512.68 2,512.27 2,512.38 20,841.4K
14:08 2,512.39 2,512.39 2,511.48 2,511.86 14,054.4K
14:09 2,511.82 2,511.82 2,510.98 2,511.46 10,823.5K
14:10 2,511.42 2,511.49 2,510.91 2,510.91 7,067.7K
14:11 2,510.53 2,510.80 2,509.98 2,509.98 2,349.8K
14:12 2,510.81 2,511.17 2,510.65 2,510.85 8,669.0K
14:13 2,510.90 2,511.03 2,510.72 2,511.03 4,493.3K
14:14 2,511.76 2,512.15 2,511.45 2,512.15 2,988.6K
14:15 2,511.79 2,511.79 2,510.94 2,510.94 5,427.7K
14:16 2,511.13 2,511.67 2,511.13 2,511.41 4,081.0K
14:17 2,511.39 2,511.47 2,510.98 2,511.47 10,069.1K
14:18 2,512.00 2,512.02 2,511.89 2,511.90 2,846.0K
14:19 2,511.67 2,511.76 2,511.55 2,511.76 2,914.3K
14:20 2,511.76 2,511.84 2,511.47 2,511.61 6,268.7K
14:21 2,511.08 2,512.08 2,511.08 2,512.08 6,382.2K
14:22 2,512.22 2,512.22 2,511.43 2,511.79 2,051.2K
14:23 2,512.20 2,512.20 2,511.70 2,511.96 2,624.3K
14:24 2,511.80 2,511.80 2,509.91 2,509.91 38,894.7K
14:25 2,509.83 2,509.83 2,508.52 2,508.52 4,913.9K
14:26 2,508.98 2,509.65 2,508.98 2,509.14 18,517.0K
14:27 2,509.02 2,509.02 2,508.06 2,508.12 7,502.6K
14:28 2,507.86 2,508.92 2,507.77 2,508.92 13,233.9K
14:29 2,509.24 2,509.24 2,508.11 2,508.11 9,720.2K
14:30 2,508.10 2,508.16 2,507.67 2,508.16 8,180.9K
14:31 2,508.99 2,509.51 2,507.92 2,509.51 13,287.1K
14:32 2,509.02 2,509.02 2,508.37 2,508.37 6,087.3K
14:33 2,508.18 2,508.81 2,508.18 2,508.65 4,756.3K
14:34 2,508.61 2,508.69 2,508.46 2,508.69 2,653.7K
14:35 2,508.81 2,509.30 2,508.81 2,509.30 10,946.3K
14:36 2,509.56 2,509.83 2,509.56 2,509.83 5,711.5K
14:37 2,510.51 2,510.62 2,509.87 2,510.61 13,001.2K
14:38 2,510.60 2,510.66 2,510.40 2,510.40 4,760.3K
14:39 2,510.62 2,510.62 2,510.31 2,510.48 6,687.7K
14:40 2,511.16 2,511.27 2,510.82 2,511.27 10,395.5K
14:41 2,511.93 2,512.30 2,511.78 2,512.30 13,393.6K
14:42 2,512.23 2,513.52 2,512.23 2,512.88 17,245.5K
14:43 2,513.25 2,513.75 2,513.25 2,513.75 6,651.2K
14:44 2,513.60 2,513.97 2,513.60 2,513.95 10,863.0K
14:45 2,513.95 2,513.95 2,513.62 2,513.86 2,440.7K
14:46 2,513.57 2,513.57 2,513.05 2,513.05 10,574.4K
14:47 2,513.33 2,513.77 2,513.33 2,513.77 11,923.1K
14:48 2,514.94 2,515.13 2,514.61 2,515.13 13,552.1K
14:49 2,515.30 2,515.30 2,515.27 2,515.27 6,322.4K
14:50 2,514.71 2,515.02 2,514.37 2,514.37 10,655.8K
14:51 2,514.23 2,514.46 2,514.09 2,514.46 2,998.2K
14:52 2,514.18 2,514.58 2,514.10 2,514.38 8,375.8K
14:53 2,513.66 2,513.74 2,513.65 2,513.74 12,225.6K
14:54 2,513.42 2,513.66 2,513.09 2,513.66 6,665.6K
14:55 2,513.85 2,515.08 2,513.85 2,515.01 8,085.0K
14:56 2,514.05 2,514.05 2,513.62 2,513.87 13,903.4K
14:57 2,513.79 2,513.79 2,513.61 2,513.77 1,881.1K
14:58 2,513.78 2,513.84 2,513.42 2,513.42 2,643.4K
14:59 2,513.19 2,513.71 2,512.79 2,512.79 5,296.4K
15:00 2,512.85 2,513.66 2,512.85 2,513.66 2,873.0K
15:01 2,513.93 2,514.90 2,513.76 2,514.90 21,835.4K
15:02 2,514.98 2,514.98 2,514.39 2,514.39 2,352.0K
15:03 2,514.73 2,514.92 2,514.32 2,514.32 6,215.1K
15:04 2,514.57 2,515.07 2,514.57 2,514.77 41,077.8K
15:05 2,514.63 2,514.65 2,514.23 2,514.23 6,519.3K
15:06 2,514.41 2,515.20 2,514.41 2,515.20 3,847.9K
15:07 2,515.22 2,515.36 2,514.44 2,514.67 8,211.2K
15:08 2,514.52 2,514.52 2,512.30 2,512.30 10,039.8K
15:09 2,512.68 2,513.50 2,512.68 2,513.40 6,740.3K
15:10 2,513.27 2,513.41 2,512.75 2,513.23 2,220.3K
15:11 2,513.60 2,513.60 2,512.76 2,512.76 2,698.8K
15:12 2,512.47 2,512.77 2,512.44 2,512.77 4,766.1K
15:13 2,512.24 2,513.44 2,512.24 2,513.44 4,039.0K
15:14 2,513.35 2,513.49 2,512.99 2,512.99 1,389.9K
15:15 2,512.91 2,513.29 2,512.91 2,513.27 755.4K
15:16 2,513.02 2,513.35 2,513.02 2,513.32 2,537.0K
15:17 2,513.29 2,513.37 2,513.28 2,513.28 3,417.6K
15:18 2,513.83 2,513.83 2,512.42 2,512.56 5,156.8K
15:19 2,513.04 2,513.08 2,512.34 2,512.56 14,593.4K
15:20 2,512.11 2,512.33 2,512.11 2,512.27 4,075.6K
15:21 2,512.67 2,512.67 2,512.34 2,512.58 7,502.9K
15:22 2,512.47 2,512.83 2,512.07 2,512.83 15,485.8K
15:23 2,513.01 2,514.16 2,513.01 2,514.16 12,068.5K
15:24 2,515.06 2,515.71 2,514.87 2,515.71 5,587.9K
15:25 2,516.03 2,516.03 2,515.30 2,515.32 14,874.5K
15:26 2,515.52 2,515.94 2,515.30 2,515.30 1,293.6K
15:27 2,515.45 2,515.45 2,515.22 2,515.32 3,566.9K
15:28 2,515.15 2,515.38 2,515.07 2,515.38 3,190.4K
15:29 2,515.65 2,515.74 2,515.12 2,515.12 5,210.2K
15:30 2,515.32 2,515.53 2,515.32 2,515.36 9,582.2K
15:31 2,515.43 2,515.84 2,515.08 2,515.84 4,389.0K
15:32 2,515.60 2,517.75 2,515.60 2,517.75 26,413.3K
15:33 2,517.64 2,517.64 2,517.16 2,517.54 9,715.3K
15:34 2,517.30 2,518.16 2,517.30 2,518.16 6,749.9K
15:35 2,517.98 2,518.36 2,517.98 2,518.36 3,452.9K
15:36 2,517.94 2,518.04 2,517.79 2,517.91 8,856.7K
15:37 2,517.10 2,517.10 2,516.19 2,516.19 6,403.5K
15:38 2,515.87 2,515.95 2,515.39 2,515.95 6,192.9K
15:39 2,516.04 2,516.79 2,516.04 2,516.79 5,603.0K
15:40 2,516.40 2,516.40 2,516.08 2,516.08 13,688.0K
15:41 2,515.77 2,515.77 2,515.27 2,515.65 6,043.7K
15:42 2,515.87 2,516.06 2,515.76 2,516.06 1,750.2K
15:43 2,516.98 2,517.05 2,516.42 2,516.42 3,625.1K
15:44 2,516.06 2,516.65 2,516.06 2,516.48 87,483.5K
15:45 2,516.46 2,517.13 2,516.40 2,517.13 4,992.4K
15:46 2,517.12 2,517.81 2,517.12 2,517.20 8,155.2K
15:47 2,517.68 2,517.68 2,516.54 2,516.61 2,926.4K
15:48 2,516.75 2,517.30 2,516.33 2,517.30 1,960.5K
15:49 2,516.80 2,517.71 2,516.80 2,517.71 36,892.1K
15:50 2,518.39 2,520.18 2,518.39 2,519.78 31,613.4K
15:51 2,519.79 2,520.58 2,519.79 2,520.58 4,167.8K
15:52 2,520.83 2,520.83 2,520.05 2,520.39 3,008.8K
15:53 2,520.04 2,520.04 2,519.61 2,519.98 2,846.4K
15:54 2,520.16 2,520.95 2,520.16 2,520.95 15,995.3K
15:55 2,520.33 2,520.33 2,520.21 2,520.28 5,303.4K
15:56 2,520.37 2,521.11 2,520.37 2,521.11 6,752.4K
15:57 2,521.31 2,521.41 2,520.76 2,521.25 3,240.6K
15:58 2,521.30 2,521.48 2,521.30 2,521.48 2,172.7K
15:59 2,521.16 2,521.53 2,521.16 2,521.37 4,642.0K
16:00 2,521.45 2,521.79 2,521.45 2,521.65 3,419.8K
16:01 2,521.09 2,522.51 2,521.09 2,521.85 10,967.8K
16:02 2,521.69 2,522.36 2,521.69 2,521.94 20,180.0K
16:03 2,522.23 2,523.07 2,521.77 2,521.77 8,215.6K
16:04 2,522.23 2,522.90 2,522.23 2,522.74 9,613.3K
16:05 2,522.13 2,522.90 2,522.13 2,522.90 6,233.7K
16:06 2,524.80 2,524.95 2,524.35 2,524.44 33,312.7K
16:07 2,524.24 2,525.45 2,524.24 2,525.45 3,911.8K
16:08 2,525.81 2,525.99 2,525.33 2,525.49 4,258.5K
16:09 2,526.89 2,526.89 2,526.45 2,526.45 7,986.0K
16:10 2,526.29 2,526.90 2,526.29 2,526.90 5,490.5K
16:11 2,527.12 2,527.14 2,526.44 2,527.14 2,150.7K
16:12 2,527.44 2,527.44 2,526.63 2,527.40 25,113.8K
16:13 2,528.36 2,528.36 2,527.23 2,527.34 7,979.9K
16:14 2,527.20 2,528.46 2,527.20 2,528.46 12,766.7K
16:15 2,527.70 2,529.83 2,527.70 2,529.81 16,260.6K
16:16 2,530.83 2,531.38 2,530.43 2,531.38 16,996.3K
16:17 2,530.66 2,530.96 2,530.66 2,530.93 6,649.9K
16:18 2,530.49 2,531.45 2,530.49 2,531.26 4,067.1K
16:19 2,531.13 2,531.13 2,530.53 2,530.53 20,563.2K
16:20 2,529.55 2,530.14 2,529.09 2,530.14 35,431.5K
16:21 2,530.76 2,530.99 2,530.24 2,530.78 7,725.2K
16:22 2,530.63 2,530.63 2,530.21 2,530.39 17,728.3K
16:23 2,530.39 2,530.39 2,530.11 2,530.11 6,389.3K
16:24 2,530.35 2,530.35 2,529.02 2,529.02 11,754.2K
16:25 2,530.40 2,530.40 2,529.95 2,530.12 11,323.7K
16:26 2,530.00 2,530.00 2,529.08 2,529.08 8,708.6K
16:27 2,529.32 2,529.32 2,528.92 2,529.25 14,479.6K
16:28 2,529.17 2,529.35 2,528.66 2,528.66 10,268.4K
16:29 2,528.64 2,528.64 2,527.48 2,527.63 20,364.6K
16:30 2,528.32 2,529.27 2,528.32 2,528.81 11,131.1K
16:31 2,527.90 2,527.90 2,526.18 2,526.76 32,818.5K
16:32 2,525.77 2,526.49 2,525.77 2,526.49 10,786.2K
16:33 2,526.14 2,526.14 2,524.84 2,524.84 16,268.3K
16:34 2,524.51 2,524.51 2,523.41 2,523.91 21,240.7K
16:35 2,523.24 2,523.63 2,523.06 2,523.33 19,663.2K
16:36 2,523.50 2,523.50 2,520.70 2,521.07 35,927.3K
16:37 2,520.83 2,521.61 2,520.04 2,520.04 5,737.0K
16:38 2,519.68 2,520.04 2,519.61 2,520.04 10,727.7K
16:39 2,519.62 2,520.18 2,519.10 2,519.10 11,400.0K
16:40 2,518.81 2,520.64 2,518.81 2,520.22 6,390.1K
16:41 2,520.86 2,520.86 2,519.96 2,519.96 3,325.0K
16:42 2,520.83 2,521.76 2,520.83 2,521.23 4,790.8K
16:43 2,522.07 2,523.22 2,521.86 2,522.16 11,924.5K
16:44 2,522.33 2,522.75 2,521.82 2,522.75 6,655.1K
16:45 2,524.02 2,524.02 2,522.68 2,522.68 4,908.0K
16:46 2,523.32 2,523.32 2,522.30 2,522.48 2,679.9K
16:47 2,523.65 2,523.93 2,523.02 2,523.93 5,664.1K
16:48 2,523.65 2,523.65 2,522.65 2,522.94 7,298.3K
16:49 2,522.98 2,522.98 2,522.69 2,522.88 3,068.3K
16:50 2,522.91 2,523.12 2,522.34 2,522.34 2,038.3K
16:51 2,522.95 2,522.95 2,521.97 2,521.97 2,482.4K
16:52 2,522.45 2,522.49 2,521.98 2,522.49 4,195.0K
16:53 2,521.53 2,522.29 2,521.53 2,521.89 9,289.6K
16:54 2,522.96 2,522.96 2,522.23 2,522.23 3,091.5K
16:55 2,522.43 2,523.97 2,522.43 2,523.97 8,069.6K
16:56 2,523.90 2,523.91 2,522.83 2,522.83 2,509.1K
16:57 2,523.43 2,523.43 2,522.50 2,523.24 4,117.5K
16:58 2,523.33 2,523.33 2,522.62 2,523.23 14,769.4K
16:59 2,522.99 2,523.59 2,522.96 2,522.96 2,320.3K
17:00 2,523.01 2,523.63 2,523.01 2,523.24 3,550.9K
17:01 2,523.44 2,524.73 2,523.44 2,524.58 44,487.4K
17:02 2,524.35 2,524.57 2,524.07 2,524.07 17,372.9K
17:03 2,524.73 2,524.73 2,522.64 2,522.64 11,404.1K
17:04 2,523.70 2,523.70 2,522.57 2,522.57 8,108.3K
17:05 2,522.93 2,522.93 2,522.44 2,522.44 8,730.0K
17:06 2,522.08 2,522.39 2,521.22 2,521.46 13,530.7K
17:07 2,521.87 2,522.18 2,521.77 2,522.18 11,078.8K
17:08 2,522.25 2,522.25 2,521.70 2,522.20 8,754.5K
17:09 2,522.74 2,522.74 2,521.84 2,521.84 1,427.5K
17:10 2,521.72 2,521.72 2,521.43 2,521.46 2,333.7K
17:11 2,521.36 2,521.92 2,521.36 2,521.92 2,531.6K
17:12 2,522.29 2,522.29 2,521.37 2,522.20 5,300.6K
17:13 2,522.09 2,522.35 2,522.06 2,522.26 1,958.6K
17:14 2,523.71 2,523.71 2,522.61 2,522.75 47,983.3K
17:15 2,522.82 2,523.19 2,522.82 2,523.19 15,396.4K
17:16 2,523.60 2,523.60 2,522.84 2,522.84 693.2K
17:17 2,522.64 2,522.64 2,521.96 2,521.96 4,248.8K
17:18 2,522.01 2,522.04 2,521.60 2,522.04 6,353.9K
17:19 2,522.25 2,522.25 2,521.23 2,521.38 12,258.5K
17:20 2,521.12 2,521.24 2,520.47 2,520.47 3,691.1K
17:21 2,521.19 2,521.19 2,519.81 2,519.81 7,351.7K
17:22 2,520.05 2,520.05 2,519.70 2,519.95 6,943.9K
17:23 2,519.88 2,520.29 2,519.20 2,520.29 5,389.6K
17:24 2,520.65 2,520.65 2,520.18 2,520.18 13,137.8K
17:25 2,519.81 2,520.58 2,519.81 2,519.96 6,246.9K
17:26 2,520.42 2,521.18 2,520.32 2,521.18 6,134.0K
17:27 2,520.35 2,520.43 2,519.74 2,519.74 5,577.2K
17:28 2,519.84 2,520.50 2,519.69 2,520.50 4,817.3K
17:29 2,520.05 2,520.05 2,519.38 2,519.87 13,812.3K
17:30 2,519.75 2,520.20 2,519.75 2,519.90 4,171.8K
17:31 2,519.77 2,520.29 2,519.77 2,520.29 13,590.8K
17:32 2,520.63 2,520.78 2,520.36 2,520.78 13,917.5K
17:33 2,520.92 2,521.08 2,520.28 2,520.28 15,797.0K
17:34 2,521.10 2,521.10 2,519.45 2,519.85 10,675.9K
17:35 2,518.61 2,519.44 2,518.61 2,518.93 21,789.9K
17:36 2,519.45 2,519.46 2,518.88 2,518.88 8,703.8K
17:37 2,519.49 2,519.58 2,519.49 2,519.58 692.9K
17:38 2,518.49 2,518.76 2,518.04 2,518.04 5,186.2K
17:39 2,518.47 2,518.47 2,517.42 2,517.75 1,120.8K
17:40 2,516.96 2,518.45 2,516.96 2,518.45 4,247.7K
17:41 2,518.04 2,518.04 2,517.87 2,517.87 2,554.8K
17:42 2,518.27 2,518.52 2,518.27 2,518.52 2,101.1K
17:43 2,519.01 2,519.33 2,518.32 2,519.33 3,991.9K
17:44 2,519.25 2,519.82 2,519.04 2,519.82 6,682.4K
17:45 2,519.49 2,519.64 2,519.11 2,519.27 5,185.3K
17:46 2,519.39 2,519.40 2,519.16 2,519.40 9,265.2K
17:47 2,520.50 2,522.58 2,520.50 2,521.98 52,941.9K
17:48 2,521.95 2,523.14 2,521.95 2,523.14 4,602.8K
17:49 2,523.00 2,523.00 2,522.53 2,522.80 4,175.6K
17:50 2,523.25 2,523.25 2,522.55 2,522.74 5,261.6K
17:51 2,522.86 2,522.86 2,522.15 2,522.63 4,607.5K
17:52 2,521.13 2,522.45 2,521.13 2,521.79 2,722.5K
17:53 2,521.63 2,522.68 2,521.63 2,521.71 1,889.0K
17:54 2,521.58 2,522.29 2,521.58 2,522.06 1,667.8K
17:55 2,523.43 2,523.76 2,522.70 2,523.76 7,949.9K
17:56 2,523.26 2,523.82 2,523.26 2,523.82 4,393.7K
17:57 2,523.45 2,524.03 2,523.20 2,523.68 5,814.8K
17:58 2,523.40 2,524.49 2,523.40 2,524.49 6,253.9K
17:59 2,524.93 2,525.03 2,524.65 2,525.03 9,759.8K
18:00 2,524.85 2,525.48 2,524.85 2,525.48 4,904.6K
18:01 2,524.86 2,527.37 2,524.86 2,527.37 16,313.6K
18:02 2,527.30 2,527.30 2,526.33 2,527.20 8,728.4K
18:03 2,526.88 2,528.20 2,526.88 2,528.20 10,030.5K
18:04 2,528.10 2,528.32 2,526.84 2,526.84 5,211.3K
18:05 2,526.90 2,527.21 2,526.56 2,526.56 3,779.2K
18:06 2,526.65 2,526.65 2,525.98 2,526.49 3,027.2K
18:07 2,525.96 2,525.96 2,525.51 2,525.87 2,678.9K
18:08 2,525.75 2,526.23 2,525.75 2,526.23 5,097.6K
18:09 2,526.21 2,526.43 2,525.76 2,526.43 3,975.1K
18:10 2,526.45 2,526.45 2,526.07 2,526.25 633.4K
18:11 2,526.23 2,526.23 2,524.87 2,524.87 3,141.2K
18:12 2,525.28 2,525.28 2,524.73 2,524.73 3,852.7K
18:13 2,524.57 2,524.57 2,523.58 2,523.75 7,789.7K
18:14 2,524.41 2,524.71 2,524.31 2,524.71 2,501.0K
18:15 2,524.49 2,524.74 2,524.49 2,524.54 6,022.2K
18:16 2,523.81 2,524.12 2,523.81 2,524.12 20,124.9K
18:17 2,523.34 2,523.96 2,523.34 2,523.53 19,000.4K
18:18 2,524.21 2,524.21 2,523.47 2,523.58 4,501.3K
18:19 2,523.84 2,524.02 2,523.74 2,524.02 30,353.1K
18:20 2,523.85 2,523.91 2,523.81 2,523.88 9,006.2K
18:21 2,524.48 2,524.87 2,524.48 2,524.84 5,780.1K
18:22 2,524.97 2,525.12 2,524.71 2,524.71 2,065.5K
18:23 2,525.22 2,525.22 2,524.15 2,524.42 22,410.3K
18:24 2,524.27 2,524.27 2,523.74 2,524.20 3,560.1K
18:25 2,523.85 2,524.62 2,523.85 2,524.62 5,687.2K
18:26 2,524.05 2,524.70 2,522.71 2,522.93 15,063.6K
18:27 2,523.02 2,523.02 2,522.73 2,522.92 10,525.1K
18:28 2,523.03 2,523.03 2,521.65 2,522.19 11,058.0K
18:29 2,522.19 2,523.78 2,522.19 2,523.78 4,404.8K
18:30 2,523.79 2,523.79 2,523.51 2,523.53 2,996.7K
18:31 2,523.41 2,523.55 2,523.12 2,523.19 9,218.5K
18:32 2,522.39 2,522.39 2,520.07 2,520.07 9,898.9K
18:33 2,519.02 2,519.02 2,516.95 2,516.95 14,017.0K
18:34 2,516.57 2,516.57 2,514.33 2,514.33 27,089.8K
18:35 2,514.98 2,514.98 2,513.69 2,514.63 19,868.5K
18:36 2,513.99 2,514.63 2,513.99 2,514.63 10,521.9K
18:37 2,513.90 2,515.21 2,513.86 2,515.21 9,980.5K
18:38 2,514.88 2,515.28 2,514.66 2,515.14 53,022.1K
18:39 2,514.97 2,515.10 2,513.14 2,514.11 13,036.8K
18:40 2,514.76 2,514.76 2,514.76 2,514.76 221.3K
18:51 2,515.58 2,515.58 2,515.58 2,515.58 9,152.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible