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 2,594.29 2,594.29 2,594.29 2,594.29 34,855.6K
10:01 2,594.29 2,594.29 2,594.29 2,594.29 67,691.8K
10:02 2,617.03 2,625.95 2,617.03 2,625.95 46,738.8K
10:03 2,627.71 2,627.71 2,624.49 2,625.27 22,789.1K
10:04 2,629.22 2,631.98 2,629.22 2,631.26 52,394.9K
10:05 2,634.33 2,634.33 2,628.96 2,628.96 83,241.2K
10:06 2,629.03 2,629.03 2,624.07 2,624.73 40,633.6K
10:07 2,624.57 2,628.64 2,624.57 2,628.64 43,842.1K
10:08 2,628.20 2,628.94 2,627.97 2,627.97 20,804.2K
10:09 2,628.21 2,629.07 2,627.92 2,629.07 20,676.1K
10:10 2,628.72 2,629.17 2,628.02 2,628.02 55,714.4K
10:11 2,629.36 2,633.13 2,629.36 2,633.13 38,552.7K
10:12 2,634.15 2,636.96 2,634.15 2,636.96 24,793.7K
10:13 2,636.75 2,637.27 2,636.75 2,636.81 27,275.0K
10:14 2,637.51 2,638.10 2,637.51 2,638.10 24,429.3K
10:15 2,638.99 2,640.44 2,638.99 2,640.22 68,089.4K
10:16 2,639.97 2,640.85 2,639.81 2,639.81 30,279.2K
10:17 2,640.01 2,640.20 2,638.20 2,638.20 22,137.9K
10:18 2,638.30 2,639.34 2,638.29 2,639.34 19,789.6K
10:19 2,639.30 2,639.30 2,636.26 2,636.26 17,258.3K
10:20 2,636.18 2,636.36 2,634.89 2,634.89 23,631.8K
10:21 2,633.22 2,633.22 2,631.13 2,631.13 30,419.2K
10:22 2,630.43 2,630.43 2,627.16 2,627.16 34,081.9K
10:23 2,624.60 2,626.97 2,624.60 2,626.97 37,151.7K
10:24 2,625.45 2,625.45 2,624.10 2,624.10 30,405.2K
10:25 2,624.80 2,628.90 2,624.80 2,628.90 21,990.1K
10:26 2,628.78 2,630.84 2,628.78 2,630.84 22,777.4K
10:27 2,629.89 2,629.89 2,627.68 2,627.68 11,269.9K
10:28 2,627.89 2,631.13 2,627.89 2,630.12 22,614.5K
10:29 2,631.13 2,631.13 2,629.80 2,630.89 11,039.8K
10:30 2,631.23 2,632.66 2,631.23 2,632.66 10,982.7K
10:31 2,632.79 2,632.79 2,631.36 2,631.36 11,414.7K
10:32 2,630.78 2,630.78 2,630.50 2,630.50 6,243.2K
10:33 2,629.65 2,629.65 2,628.76 2,629.26 8,051.5K
10:34 2,629.21 2,629.21 2,627.92 2,627.92 10,072.2K
10:35 2,626.69 2,626.69 2,624.47 2,624.47 13,073.7K
10:36 2,624.30 2,625.50 2,624.19 2,625.50 5,932.6K
10:37 2,626.20 2,626.76 2,626.20 2,626.68 11,054.0K
10:38 2,626.84 2,628.32 2,626.47 2,626.47 21,046.4K
10:39 2,627.04 2,627.64 2,626.90 2,626.92 13,052.5K
10:40 2,627.11 2,627.65 2,626.19 2,627.65 9,280.9K
10:41 2,626.46 2,626.68 2,626.30 2,626.56 10,042.9K
10:42 2,626.91 2,627.66 2,626.66 2,627.44 11,934.8K
10:43 2,628.35 2,629.29 2,628.11 2,629.00 12,479.7K
10:44 2,628.57 2,630.26 2,628.57 2,630.26 5,836.5K
10:45 2,630.63 2,630.63 2,628.62 2,628.74 10,837.7K
10:46 2,629.24 2,629.51 2,628.87 2,628.88 23,259.6K
10:47 2,628.41 2,629.77 2,627.85 2,629.77 6,958.0K
10:48 2,629.45 2,631.29 2,629.45 2,631.29 13,382.0K
10:49 2,632.23 2,634.14 2,632.23 2,634.14 67,662.9K
10:50 2,634.05 2,634.05 2,633.23 2,633.87 57,564.3K
10:51 2,633.95 2,634.30 2,633.85 2,634.20 9,569.5K
10:52 2,634.29 2,634.65 2,634.29 2,634.34 1,941.4K
10:53 2,634.83 2,634.83 2,634.16 2,634.71 31,415.7K
10:54 2,635.88 2,635.88 2,634.54 2,635.66 8,205.5K
10:55 2,636.55 2,636.91 2,636.52 2,636.58 10,720.1K
10:56 2,636.30 2,637.32 2,636.30 2,636.45 8,323.7K
10:57 2,636.35 2,637.00 2,636.35 2,637.00 9,886.0K
10:58 2,637.87 2,638.20 2,636.98 2,636.98 7,330.0K
10:59 2,637.09 2,637.09 2,636.25 2,636.51 10,205.2K
11:00 2,636.47 2,637.02 2,636.47 2,637.02 2,790.5K
11:01 2,638.20 2,639.10 2,638.20 2,638.88 11,866.6K
11:02 2,637.73 2,637.73 2,637.12 2,637.49 10,239.1K
11:03 2,637.83 2,637.83 2,637.25 2,637.60 3,791.5K
11:04 2,637.26 2,637.26 2,635.87 2,636.76 7,678.9K
11:05 2,636.47 2,636.72 2,636.47 2,636.61 3,432.1K
11:06 2,636.65 2,637.25 2,636.65 2,637.25 5,903.7K
11:07 2,637.07 2,637.88 2,637.07 2,637.88 10,458.9K
11:08 2,637.81 2,638.51 2,637.64 2,638.51 11,154.0K
11:09 2,638.03 2,639.82 2,638.03 2,639.40 24,959.4K
11:10 2,639.87 2,639.87 2,639.00 2,639.71 9,764.5K
11:11 2,642.60 2,643.41 2,642.60 2,643.03 44,179.5K
11:12 2,643.03 2,643.03 2,642.44 2,642.44 3,958.2K
11:13 2,642.82 2,643.21 2,642.82 2,643.18 5,676.8K
11:14 2,643.99 2,643.99 2,643.38 2,643.51 13,460.7K
11:15 2,642.77 2,643.62 2,642.77 2,643.62 9,431.0K
11:16 2,644.02 2,644.27 2,643.75 2,644.27 13,936.9K
11:17 2,643.66 2,644.92 2,643.66 2,644.92 15,302.1K
11:18 2,645.13 2,645.75 2,645.05 2,645.05 16,928.3K
11:19 2,644.18 2,644.25 2,641.93 2,641.93 43,321.8K
11:20 2,642.86 2,642.86 2,642.57 2,642.57 11,337.0K
11:21 2,642.17 2,642.52 2,641.12 2,642.52 11,164.0K
11:22 2,642.30 2,643.07 2,642.30 2,643.07 13,481.8K
11:23 2,642.96 2,644.47 2,642.96 2,644.47 18,421.8K
11:24 2,643.87 2,643.87 2,642.96 2,642.96 6,578.5K
11:25 2,643.59 2,643.70 2,643.55 2,643.70 3,585.3K
11:26 2,643.78 2,644.54 2,643.78 2,644.53 5,195.6K
11:27 2,643.89 2,645.53 2,643.89 2,645.53 8,273.3K
11:28 2,645.85 2,646.45 2,645.76 2,646.45 4,391.8K
11:29 2,646.83 2,648.78 2,646.83 2,648.78 18,092.3K
11:30 2,649.77 2,649.87 2,649.66 2,649.87 13,223.4K
11:31 2,649.37 2,649.37 2,648.58 2,648.58 10,499.5K
11:32 2,649.48 2,649.48 2,648.53 2,648.63 8,679.2K
11:33 2,648.31 2,648.31 2,646.16 2,646.16 9,528.2K
11:34 2,646.05 2,646.37 2,645.91 2,646.37 24,426.4K
11:35 2,646.87 2,647.05 2,646.75 2,647.05 6,386.2K
11:36 2,647.29 2,647.29 2,646.65 2,647.16 2,558.4K
11:37 2,646.71 2,647.05 2,646.71 2,647.05 1,342.6K
11:38 2,646.87 2,647.20 2,646.87 2,647.11 8,578.9K
11:39 2,647.21 2,648.58 2,647.00 2,648.58 11,185.1K
11:40 2,648.38 2,651.02 2,648.38 2,650.88 22,467.2K
11:41 2,651.35 2,652.35 2,651.23 2,652.35 12,668.6K
11:42 2,653.07 2,653.07 2,651.93 2,652.53 21,049.5K
11:43 2,651.57 2,651.84 2,651.57 2,651.84 11,774.0K
11:44 2,651.44 2,653.72 2,650.60 2,653.72 14,845.6K
11:45 2,653.14 2,653.15 2,652.92 2,653.08 5,438.1K
11:46 2,652.87 2,652.87 2,651.68 2,652.42 10,842.0K
11:47 2,652.66 2,653.38 2,652.59 2,653.38 4,373.2K
11:48 2,653.58 2,654.87 2,653.58 2,654.73 13,899.4K
11:49 2,654.17 2,657.19 2,654.17 2,656.34 35,256.8K
11:50 2,655.81 2,656.71 2,655.81 2,656.40 28,874.5K
11:51 2,657.00 2,657.23 2,656.91 2,656.91 12,171.5K
11:52 2,656.99 2,656.99 2,654.10 2,654.10 18,369.1K
11:53 2,653.86 2,653.86 2,653.34 2,653.45 7,895.4K
11:54 2,653.63 2,654.57 2,653.63 2,653.93 7,761.4K
11:55 2,654.63 2,655.52 2,654.63 2,655.52 7,702.6K
11:56 2,655.79 2,656.66 2,655.46 2,655.46 16,303.2K
11:57 2,655.78 2,655.78 2,655.56 2,655.78 9,624.1K
11:58 2,655.58 2,655.85 2,653.82 2,653.82 18,036.4K
11:59 2,653.62 2,654.24 2,652.97 2,652.97 11,761.4K
12:00 2,653.49 2,654.58 2,653.49 2,653.85 5,376.1K
12:01 2,653.60 2,653.74 2,653.07 2,653.59 8,160.0K
12:02 2,653.51 2,653.51 2,653.10 2,653.10 4,606.0K
12:03 2,653.67 2,656.05 2,653.67 2,656.05 8,005.8K
12:04 2,656.54 2,656.54 2,655.72 2,655.72 7,120.6K
12:05 2,656.18 2,656.61 2,655.91 2,655.91 4,751.4K
12:06 2,656.06 2,656.45 2,656.06 2,656.45 7,535.0K
12:07 2,656.68 2,656.68 2,656.11 2,656.11 9,292.8K
12:08 2,655.97 2,656.22 2,655.52 2,655.90 7,032.7K
12:09 2,655.45 2,657.09 2,655.45 2,655.62 19,887.1K
12:10 2,654.77 2,655.96 2,654.77 2,655.62 6,017.6K
12:11 2,654.94 2,655.09 2,654.65 2,654.65 38,955.1K
12:12 2,653.33 2,653.33 2,650.83 2,650.83 17,164.4K
12:13 2,650.26 2,651.35 2,649.55 2,651.07 9,661.1K
12:14 2,651.52 2,651.88 2,650.88 2,650.88 4,407.9K
12:15 2,650.83 2,650.83 2,649.27 2,649.27 7,337.1K
12:16 2,648.34 2,648.34 2,646.93 2,646.93 17,960.0K
12:17 2,645.52 2,645.52 2,643.10 2,643.10 17,615.9K
12:18 2,644.15 2,644.63 2,643.61 2,644.63 6,407.9K
12:19 2,644.73 2,645.96 2,644.73 2,645.96 4,233.0K
12:20 2,645.67 2,646.02 2,645.14 2,645.14 4,624.1K
12:21 2,645.57 2,646.88 2,645.57 2,646.88 3,010.2K
12:22 2,646.52 2,649.25 2,646.52 2,649.25 10,567.3K
12:23 2,650.06 2,651.81 2,650.06 2,651.81 8,011.6K
12:24 2,652.50 2,653.66 2,652.50 2,653.66 8,740.6K
12:25 2,653.84 2,653.84 2,652.77 2,652.77 9,592.0K
12:26 2,653.26 2,653.26 2,652.47 2,652.68 3,176.8K
12:27 2,652.53 2,652.96 2,652.46 2,652.47 6,406.5K
12:28 2,651.84 2,651.95 2,651.76 2,651.89 4,848.2K
12:29 2,651.48 2,651.84 2,651.25 2,651.84 3,366.3K
12:30 2,651.40 2,653.19 2,651.40 2,653.19 2,961.0K
12:31 2,653.07 2,653.07 2,652.11 2,652.11 1,374.7K
12:32 2,652.14 2,652.14 2,648.90 2,648.90 13,214.1K
12:33 2,649.01 2,650.80 2,649.01 2,650.80 8,654.0K
12:34 2,650.62 2,651.28 2,650.40 2,651.20 8,472.3K
12:35 2,652.39 2,652.39 2,651.19 2,651.36 2,516.8K
12:36 2,650.18 2,650.64 2,649.58 2,649.58 8,215.1K
12:37 2,649.83 2,649.96 2,649.21 2,649.21 9,175.4K
12:38 2,649.83 2,649.92 2,648.48 2,649.30 7,493.9K
12:39 2,649.70 2,649.72 2,649.40 2,649.46 2,126.7K
12:40 2,649.11 2,649.72 2,649.11 2,649.72 9,273.7K
12:41 2,649.41 2,649.42 2,647.94 2,647.94 7,414.9K
12:42 2,648.74 2,650.06 2,648.62 2,650.06 4,780.5K
12:43 2,649.96 2,649.96 2,649.09 2,649.09 3,862.4K
12:44 2,649.09 2,649.69 2,649.09 2,649.15 3,089.9K
12:45 2,649.05 2,649.53 2,649.05 2,649.53 2,154.6K
12:46 2,649.37 2,650.75 2,649.37 2,650.75 2,182.6K
12:47 2,650.39 2,650.39 2,649.94 2,649.94 6,153.8K
12:48 2,650.18 2,650.95 2,650.18 2,650.86 6,374.8K
12:49 2,651.05 2,652.04 2,651.05 2,652.04 8,984.8K
12:50 2,652.27 2,652.63 2,651.64 2,651.82 7,902.7K
12:51 2,652.21 2,652.21 2,652.02 2,652.02 2,153.3K
12:52 2,651.73 2,651.99 2,651.47 2,651.88 5,308.1K
12:53 2,651.93 2,652.04 2,651.25 2,652.04 2,589.1K
12:54 2,651.38 2,651.80 2,651.32 2,651.63 4,277.1K
12:55 2,651.70 2,651.70 2,651.20 2,651.20 3,485.2K
12:56 2,651.20 2,651.67 2,651.14 2,651.30 7,036.2K
12:57 2,651.26 2,651.75 2,650.74 2,651.75 6,845.3K
12:58 2,651.90 2,651.90 2,651.62 2,651.74 2,218.4K
12:59 2,651.47 2,651.70 2,651.00 2,651.70 2,716.1K
13:00 2,651.55 2,651.66 2,650.97 2,651.66 7,035.6K
13:01 2,651.13 2,651.44 2,651.13 2,651.44 3,325.2K
13:02 2,651.04 2,651.04 2,650.64 2,650.87 2,794.3K
13:03 2,650.34 2,650.40 2,650.26 2,650.28 6,070.4K
13:04 2,649.40 2,649.91 2,649.40 2,649.91 12,184.8K
13:05 2,649.28 2,649.94 2,649.28 2,649.65 9,655.2K
13:06 2,649.68 2,649.68 2,649.32 2,649.41 4,701.0K
13:07 2,649.18 2,649.28 2,648.76 2,648.83 3,689.4K
13:08 2,649.13 2,649.13 2,648.97 2,649.10 2,275.6K
13:09 2,649.73 2,649.73 2,647.99 2,648.67 24,100.6K
13:10 2,648.63 2,648.63 2,648.30 2,648.45 3,464.5K
13:11 2,648.17 2,648.17 2,647.01 2,647.39 26,762.0K
13:12 2,645.81 2,645.81 2,644.71 2,644.71 19,794.0K
13:13 2,645.29 2,645.90 2,644.63 2,645.90 10,328.0K
13:14 2,644.90 2,645.18 2,644.19 2,645.18 14,218.1K
13:15 2,643.95 2,644.78 2,643.72 2,644.78 7,183.0K
13:16 2,644.14 2,644.31 2,643.66 2,644.13 5,634.4K
13:17 2,644.26 2,644.76 2,644.26 2,644.76 3,677.5K
13:18 2,644.85 2,645.12 2,644.55 2,644.96 6,180.4K
13:19 2,644.51 2,644.81 2,644.18 2,644.18 3,864.4K
13:20 2,643.67 2,643.69 2,642.74 2,642.89 4,310.0K
13:21 2,641.94 2,641.94 2,641.60 2,641.81 5,987.2K
13:22 2,642.08 2,642.25 2,641.64 2,641.64 4,144.9K
13:23 2,641.39 2,642.15 2,641.39 2,642.15 4,806.7K
13:24 2,642.27 2,643.24 2,642.27 2,643.24 7,427.5K
13:25 2,643.10 2,643.99 2,643.04 2,643.99 3,775.1K
13:26 2,643.84 2,644.63 2,643.84 2,644.60 2,422.8K
13:27 2,644.70 2,644.96 2,644.56 2,644.56 4,982.0K
13:28 2,644.77 2,644.77 2,644.38 2,644.44 1,407.8K
13:29 2,644.62 2,644.62 2,643.65 2,643.65 2,262.8K
13:30 2,643.12 2,643.88 2,643.12 2,643.36 4,810.5K
13:31 2,642.79 2,644.18 2,642.79 2,644.18 2,299.0K
13:32 2,644.29 2,645.61 2,644.29 2,645.61 5,521.9K
13:33 2,645.12 2,645.91 2,644.63 2,645.40 12,799.5K
13:34 2,644.74 2,646.78 2,644.74 2,646.78 5,928.9K
13:35 2,646.73 2,646.98 2,646.65 2,646.95 3,232.7K
13:36 2,646.95 2,646.95 2,646.13 2,646.32 4,309.0K
13:37 2,646.04 2,646.04 2,645.11 2,645.11 4,341.6K
13:38 2,645.12 2,645.78 2,645.12 2,645.36 2,021.0K
13:39 2,646.06 2,646.06 2,645.86 2,645.86 1,094.4K
13:40 2,645.56 2,645.56 2,644.79 2,645.18 1,616.7K
13:41 2,645.08 2,645.49 2,645.08 2,645.25 3,475.3K
13:42 2,644.98 2,644.98 2,644.13 2,644.13 3,463.6K
13:43 2,643.91 2,643.98 2,643.59 2,643.85 1,846.4K
13:44 2,643.76 2,643.93 2,643.76 2,643.92 3,302.3K
13:45 2,643.40 2,644.01 2,643.40 2,643.56 2,243.8K
13:46 2,643.34 2,643.45 2,642.85 2,642.85 8,252.6K
13:47 2,643.34 2,643.89 2,643.34 2,643.47 2,394.0K
13:48 2,643.18 2,643.89 2,643.18 2,643.89 1,531.6K
13:49 2,643.92 2,644.66 2,643.92 2,644.66 1,355.8K
13:50 2,644.54 2,644.54 2,644.15 2,644.23 3,266.7K
13:51 2,644.15 2,644.79 2,644.15 2,644.55 1,431.2K
13:52 2,644.62 2,644.62 2,644.27 2,644.50 2,945.9K
13:53 2,644.11 2,644.66 2,644.11 2,644.66 2,217.7K
13:54 2,644.79 2,644.86 2,644.11 2,644.11 3,462.8K
13:55 2,644.62 2,645.82 2,644.62 2,645.82 5,306.4K
13:56 2,646.57 2,647.66 2,646.31 2,647.66 10,452.4K
13:57 2,647.57 2,648.85 2,647.57 2,648.80 8,257.7K
13:58 2,648.42 2,648.42 2,647.21 2,647.68 7,598.8K
13:59 2,647.90 2,648.93 2,647.90 2,648.93 4,123.8K
14:00 2,648.50 2,649.68 2,648.50 2,649.68 9,369.7K
14:01 2,649.43 2,649.73 2,648.38 2,648.91 5,110.4K
14:02 2,649.27 2,649.32 2,648.88 2,649.32 2,279.6K
14:03 2,648.68 2,649.05 2,648.57 2,649.00 3,204.5K
14:04 2,649.41 2,649.41 2,648.92 2,649.19 1,395.1K
14:05 2,648.90 2,649.25 2,648.27 2,648.27 1,737.5K
14:06 2,648.35 2,648.81 2,648.23 2,648.81 2,659.7K
14:07 2,648.88 2,648.88 2,648.31 2,648.74 3,157.5K
14:08 2,648.34 2,648.92 2,648.11 2,648.92 1,139.4K
14:09 2,648.69 2,649.09 2,648.17 2,649.09 3,013.0K
14:10 2,649.33 2,649.33 2,648.67 2,649.21 2,010.4K
14:11 2,649.25 2,650.17 2,649.25 2,650.17 3,129.4K
14:12 2,649.94 2,650.97 2,649.94 2,650.97 22,585.3K
14:13 2,651.04 2,652.86 2,651.04 2,652.86 8,709.0K
14:14 2,653.24 2,656.11 2,653.24 2,656.11 21,963.6K
14:15 2,656.45 2,656.45 2,654.69 2,654.69 19,127.1K
14:16 2,654.11 2,655.45 2,654.11 2,655.16 12,453.7K
14:17 2,656.06 2,656.95 2,655.96 2,656.95 6,286.5K
14:18 2,657.02 2,657.05 2,656.67 2,657.05 7,662.6K
14:19 2,656.97 2,657.81 2,656.97 2,657.81 11,295.1K
14:20 2,657.62 2,658.29 2,657.62 2,657.97 9,086.1K
14:21 2,658.07 2,658.07 2,656.53 2,656.53 6,793.4K
14:22 2,656.40 2,657.81 2,656.39 2,657.81 27,087.5K
14:23 2,658.16 2,658.16 2,657.11 2,657.42 24,986.0K
14:24 2,657.30 2,657.37 2,657.15 2,657.37 2,750.8K
14:25 2,657.14 2,657.14 2,656.02 2,656.02 3,992.8K
14:26 2,654.97 2,654.97 2,654.35 2,654.88 3,597.3K
14:27 2,654.88 2,655.00 2,654.84 2,654.84 1,753.7K
14:28 2,655.00 2,655.02 2,654.83 2,655.02 5,035.7K
14:29 2,655.30 2,655.30 2,654.50 2,654.50 6,075.3K
14:30 2,654.55 2,655.59 2,654.55 2,655.59 4,460.3K
14:31 2,655.68 2,656.15 2,655.33 2,656.15 2,858.5K
14:32 2,655.65 2,656.33 2,655.63 2,656.33 8,271.5K
14:33 2,656.67 2,657.17 2,656.67 2,656.71 3,674.1K
14:34 2,656.43 2,656.43 2,656.25 2,656.25 2,513.6K
14:35 2,656.78 2,657.73 2,656.45 2,657.73 4,803.5K
14:36 2,657.74 2,658.04 2,657.74 2,657.98 9,719.2K
14:37 2,658.47 2,658.70 2,658.26 2,658.26 6,748.8K
14:38 2,660.43 2,660.99 2,660.12 2,660.99 19,329.0K
14:39 2,659.77 2,661.25 2,659.77 2,661.25 7,228.5K
14:40 2,660.96 2,661.33 2,660.85 2,661.33 8,322.3K
14:41 2,661.26 2,661.26 2,660.45 2,660.45 3,422.4K
14:42 2,660.48 2,660.85 2,660.24 2,660.24 3,607.1K
14:43 2,660.48 2,661.09 2,660.48 2,660.79 8,028.7K
14:44 2,661.01 2,661.01 2,659.97 2,659.97 2,282.5K
14:45 2,659.97 2,660.78 2,659.97 2,660.21 11,291.8K
14:46 2,660.57 2,660.86 2,660.10 2,660.86 4,425.2K
14:47 2,661.41 2,661.41 2,660.27 2,660.27 5,531.2K
14:48 2,659.96 2,659.96 2,658.49 2,658.61 8,497.6K
14:49 2,653.00 2,655.51 2,653.00 2,655.51 53,673.4K
14:50 2,655.55 2,658.03 2,655.55 2,658.03 28,097.6K
14:51 2,658.63 2,659.09 2,657.38 2,657.38 8,341.1K
14:52 2,657.43 2,657.43 2,656.19 2,656.19 9,713.4K
14:53 2,656.42 2,657.65 2,656.42 2,656.91 9,928.3K
14:54 2,658.88 2,659.71 2,658.26 2,659.71 3,736.9K
14:55 2,658.76 2,658.87 2,658.16 2,658.87 11,334.9K
14:56 2,658.70 2,659.00 2,658.37 2,658.37 8,479.9K
14:57 2,657.73 2,657.75 2,657.05 2,657.05 7,331.0K
14:58 2,656.57 2,658.16 2,656.57 2,658.16 48,475.9K
14:59 2,658.04 2,658.04 2,657.47 2,657.47 10,169.0K
15:00 2,656.68 2,658.72 2,656.42 2,658.72 7,529.8K
15:01 2,658.75 2,659.50 2,658.75 2,659.50 6,052.7K
15:02 2,660.29 2,661.66 2,660.29 2,661.66 6,206.8K
15:03 2,662.09 2,662.09 2,661.36 2,661.78 11,605.2K
15:04 2,661.99 2,663.00 2,661.99 2,663.00 4,450.5K
15:05 2,664.16 2,664.22 2,663.54 2,663.54 12,269.3K
15:06 2,663.38 2,663.38 2,660.88 2,661.45 14,014.1K
15:07 2,661.23 2,661.83 2,661.23 2,661.62 1,246.1K
15:08 2,661.21 2,661.88 2,661.21 2,661.33 3,899.7K
15:09 2,661.94 2,661.94 2,661.49 2,661.49 12,731.0K
15:10 2,661.39 2,661.90 2,660.49 2,660.49 10,770.8K
15:11 2,661.08 2,661.08 2,660.75 2,660.79 10,302.5K
15:12 2,660.41 2,660.41 2,659.91 2,659.91 2,550.6K
15:13 2,659.31 2,659.31 2,658.27 2,658.87 14,540.7K
15:14 2,657.68 2,657.68 2,656.34 2,657.27 14,571.4K
15:15 2,656.73 2,657.04 2,656.66 2,656.70 2,630.3K
15:16 2,657.19 2,657.62 2,656.29 2,657.17 8,991.3K
15:17 2,658.81 2,659.05 2,658.49 2,658.49 7,622.6K
15:18 2,658.44 2,659.14 2,658.44 2,658.89 3,625.8K
15:19 2,658.32 2,658.32 2,657.64 2,657.77 4,524.9K
15:20 2,657.29 2,657.29 2,656.44 2,656.44 4,119.8K
15:21 2,656.67 2,656.67 2,656.42 2,656.42 2,468.0K
15:22 2,656.35 2,656.46 2,656.31 2,656.31 2,664.1K
15:23 2,657.26 2,657.26 2,657.15 2,657.22 8,541.4K
15:24 2,656.80 2,657.52 2,656.55 2,657.52 11,092.4K
15:25 2,656.88 2,657.92 2,656.88 2,657.92 3,879.6K
15:26 2,657.71 2,657.71 2,657.34 2,657.39 2,705.2K
15:27 2,657.91 2,658.14 2,657.44 2,657.44 1,418.7K
15:28 2,657.85 2,657.85 2,656.89 2,656.89 9,809.3K
15:29 2,658.21 2,658.52 2,658.20 2,658.52 16,987.2K
15:30 2,657.53 2,657.53 2,656.23 2,656.23 8,345.9K
15:31 2,656.35 2,656.66 2,655.81 2,655.81 7,458.5K
15:32 2,656.12 2,656.52 2,656.12 2,656.46 20,514.4K
15:33 2,656.07 2,656.56 2,655.62 2,656.56 43,013.9K
15:34 2,666.07 2,666.89 2,665.13 2,665.49 89,310.1K
15:35 2,664.91 2,665.69 2,664.91 2,664.97 11,601.0K
15:36 2,664.17 2,664.17 2,663.14 2,663.39 9,513.3K
15:37 2,663.11 2,663.11 2,662.54 2,662.54 18,982.6K
15:38 2,661.61 2,661.61 2,660.24 2,660.24 11,228.0K
15:39 2,659.91 2,659.91 2,658.97 2,659.23 8,321.0K
15:40 2,659.46 2,659.99 2,659.42 2,659.99 6,698.3K
15:41 2,662.05 2,665.42 2,662.05 2,665.42 18,311.6K
15:42 2,665.21 2,665.21 2,664.45 2,664.86 6,790.4K
15:43 2,665.28 2,665.55 2,664.82 2,665.55 5,852.2K
15:44 2,665.18 2,665.18 2,664.34 2,664.34 3,981.1K
15:45 2,663.72 2,664.12 2,663.72 2,664.12 697.6K
15:46 2,664.20 2,664.20 2,662.98 2,662.98 1,479.2K
15:47 2,662.82 2,663.87 2,662.71 2,663.33 7,176.9K
15:48 2,664.20 2,665.90 2,664.20 2,665.90 10,769.6K
15:49 2,666.75 2,668.05 2,666.75 2,668.05 13,284.8K
15:50 2,668.05 2,668.26 2,667.16 2,667.16 14,822.7K
15:51 2,667.01 2,667.01 2,665.47 2,665.88 3,679.0K
15:52 2,665.42 2,666.08 2,665.14 2,665.14 2,722.7K
15:53 2,664.95 2,665.55 2,664.95 2,665.55 743.5K
15:54 2,664.89 2,665.64 2,664.89 2,665.60 887.1K
15:55 2,665.38 2,665.38 2,663.81 2,663.81 4,638.7K
15:56 2,663.49 2,663.63 2,662.93 2,663.63 3,078.1K
15:57 2,665.19 2,665.58 2,664.69 2,664.69 3,813.0K
15:58 2,665.36 2,665.36 2,664.64 2,664.64 4,017.0K
15:59 2,664.61 2,664.61 2,663.88 2,663.88 2,973.5K
16:00 2,663.50 2,663.62 2,662.96 2,662.96 2,900.2K
16:01 2,662.53 2,662.53 2,661.58 2,662.24 3,664.3K
16:02 2,662.35 2,662.35 2,660.13 2,660.13 14,855.9K
16:03 2,659.55 2,660.72 2,659.55 2,660.55 12,026.8K
16:04 2,660.73 2,660.78 2,659.45 2,660.78 2,610.6K
16:05 2,660.94 2,661.07 2,660.35 2,660.65 9,551.5K
16:06 2,660.22 2,661.34 2,660.22 2,661.34 3,425.8K
16:07 2,661.41 2,661.64 2,660.90 2,660.90 1,467.0K
16:08 2,660.94 2,660.94 2,660.49 2,660.50 5,395.2K
16:09 2,660.42 2,660.42 2,660.24 2,660.24 1,391.4K
16:10 2,659.40 2,660.01 2,659.40 2,659.69 1,642.0K
16:11 2,659.34 2,659.60 2,659.31 2,659.31 7,870.7K
16:12 2,658.59 2,659.27 2,658.59 2,659.08 2,682.7K
16:13 2,659.16 2,659.16 2,658.24 2,658.39 4,174.7K
16:14 2,658.12 2,658.30 2,657.91 2,657.91 3,809.0K
16:15 2,657.36 2,657.36 2,655.95 2,655.95 9,774.5K
16:16 2,656.01 2,656.01 2,653.74 2,653.80 11,376.8K
16:17 2,653.69 2,653.77 2,653.09 2,653.09 6,382.6K
16:18 2,653.03 2,653.12 2,652.82 2,652.82 1,403.6K
16:19 2,653.36 2,654.10 2,653.36 2,654.10 3,985.7K
16:20 2,654.54 2,655.06 2,654.30 2,654.34 4,022.6K
16:21 2,654.94 2,659.71 2,654.94 2,659.71 11,051.3K
16:22 2,659.15 2,660.51 2,659.15 2,659.54 3,263.5K
16:23 2,660.03 2,660.10 2,659.70 2,659.70 1,541.7K
16:24 2,658.29 2,658.94 2,658.29 2,658.34 8,788.8K
16:25 2,658.25 2,658.28 2,658.01 2,658.28 816.8K
16:26 2,658.18 2,658.30 2,657.33 2,658.30 8,452.3K
16:27 2,659.24 2,659.55 2,658.52 2,659.55 748.3K
16:28 2,658.65 2,658.72 2,658.37 2,658.40 1,595.5K
16:29 2,658.04 2,658.11 2,657.97 2,658.11 5,366.6K
16:30 2,657.86 2,658.01 2,656.51 2,656.51 3,336.9K
16:31 2,657.18 2,658.59 2,657.18 2,658.59 2,148.1K
16:32 2,658.29 2,658.29 2,657.21 2,657.31 3,998.6K
16:33 2,656.90 2,657.38 2,656.90 2,657.33 1,432.3K
16:34 2,657.13 2,658.79 2,657.13 2,658.79 1,204.0K
16:35 2,659.92 2,660.23 2,659.74 2,660.23 4,689.9K
16:36 2,660.22 2,660.51 2,660.07 2,660.51 3,005.5K
16:37 2,660.13 2,660.73 2,660.13 2,660.47 1,741.0K
16:38 2,660.17 2,660.41 2,659.68 2,659.68 2,587.3K
16:39 2,659.56 2,659.56 2,659.03 2,659.37 1,182.9K
16:40 2,659.21 2,660.29 2,659.21 2,660.12 2,656.0K
16:41 2,660.29 2,661.03 2,660.29 2,661.03 6,987.2K
16:42 2,661.03 2,661.03 2,660.20 2,660.20 1,476.1K
16:43 2,660.43 2,660.43 2,659.76 2,659.76 707.9K
16:44 2,660.08 2,660.08 2,658.29 2,658.52 1,033.3K
16:45 2,658.74 2,659.47 2,658.54 2,659.47 769.1K
16:46 2,659.39 2,659.39 2,658.99 2,658.99 2,070.9K
16:47 2,658.73 2,659.65 2,658.73 2,659.65 2,649.7K
16:48 2,659.40 2,659.40 2,658.70 2,658.70 1,426.9K
16:49 2,658.87 2,659.03 2,658.64 2,659.03 1,866.7K
16:50 2,658.48 2,659.46 2,658.48 2,659.46 1,858.7K
16:51 2,659.48 2,659.48 2,658.47 2,658.47 1,538.3K
16:52 2,657.78 2,658.73 2,657.74 2,658.19 2,410.4K
16:53 2,658.34 2,658.34 2,658.02 2,658.22 4,426.1K
16:54 2,658.23 2,658.23 2,657.42 2,657.62 9,694.3K
16:55 2,657.57 2,657.57 2,656.50 2,656.50 2,791.4K
16:56 2,656.79 2,657.08 2,656.79 2,657.08 1,168.6K
16:57 2,657.32 2,657.32 2,656.74 2,657.17 1,975.2K
16:58 2,657.10 2,657.32 2,656.70 2,656.70 2,034.5K
16:59 2,657.23 2,657.90 2,657.23 2,657.40 3,107.2K
17:00 2,657.54 2,657.54 2,657.16 2,657.16 888.5K
17:01 2,656.93 2,657.34 2,656.56 2,657.34 2,600.6K
17:02 2,657.56 2,658.01 2,657.56 2,657.80 6,541.2K
17:03 2,657.80 2,658.34 2,657.15 2,658.34 7,874.4K
17:04 2,658.23 2,658.39 2,657.61 2,658.39 12,286.9K
17:05 2,658.36 2,660.53 2,658.36 2,660.53 10,844.4K
17:06 2,660.69 2,660.90 2,660.61 2,660.75 6,911.7K
17:07 2,660.70 2,661.34 2,660.70 2,661.34 4,805.5K
17:08 2,660.02 2,660.79 2,660.02 2,660.79 2,043.9K
17:09 2,660.83 2,660.83 2,659.86 2,660.03 1,647.7K
17:10 2,659.82 2,660.33 2,659.78 2,660.33 974.5K
17:11 2,660.06 2,660.39 2,659.73 2,660.14 1,531.5K
17:12 2,660.09 2,660.60 2,659.97 2,660.60 6,180.3K
17:13 2,659.80 2,660.13 2,659.80 2,659.89 902.2K
17:14 2,659.69 2,659.91 2,658.85 2,658.85 4,479.7K
17:15 2,658.16 2,658.35 2,657.40 2,657.40 8,991.7K
17:16 2,657.42 2,657.42 2,656.64 2,656.64 5,635.9K
17:17 2,656.77 2,657.27 2,656.77 2,657.23 2,693.3K
17:18 2,656.78 2,656.81 2,655.68 2,655.68 10,497.4K
17:19 2,656.02 2,656.27 2,655.82 2,655.82 6,160.8K
17:20 2,655.02 2,655.69 2,654.94 2,655.34 7,520.4K
17:21 2,655.81 2,655.81 2,654.92 2,654.92 4,372.8K
17:22 2,655.45 2,655.45 2,654.36 2,654.65 3,482.6K
17:23 2,654.68 2,655.24 2,654.55 2,654.55 1,081.4K
17:24 2,653.97 2,654.48 2,653.97 2,654.48 3,096.9K
17:25 2,654.26 2,654.53 2,653.75 2,653.75 2,800.8K
17:26 2,653.25 2,653.96 2,652.98 2,652.98 6,185.8K
17:27 2,653.09 2,653.27 2,652.61 2,652.61 1,743.9K
17:28 2,651.61 2,652.13 2,651.61 2,652.07 8,818.7K
17:29 2,652.74 2,652.74 2,651.11 2,651.61 5,067.8K
17:30 2,652.54 2,653.03 2,652.54 2,653.03 1,280.4K
17:31 2,653.06 2,653.28 2,652.66 2,652.66 2,159.1K
17:32 2,653.12 2,653.24 2,652.92 2,652.92 1,212.3K
17:33 2,652.87 2,653.44 2,652.87 2,653.44 1,307.9K
17:34 2,652.87 2,653.58 2,652.87 2,653.45 3,228.4K
17:35 2,652.67 2,653.21 2,652.62 2,653.21 889.2K
17:36 2,653.05 2,653.77 2,652.85 2,653.16 999.6K
17:37 2,653.16 2,653.16 2,653.03 2,653.04 1,475.4K
17:38 2,652.57 2,652.84 2,652.51 2,652.66 1,994.4K
17:39 2,652.68 2,653.29 2,652.64 2,652.90 3,211.9K
17:40 2,653.89 2,654.03 2,653.46 2,653.58 2,912.5K
17:41 2,653.27 2,653.63 2,653.27 2,653.63 494.7K
17:42 2,653.70 2,654.44 2,653.70 2,654.44 6,728.7K
17:43 2,654.64 2,655.09 2,654.64 2,655.09 1,874.9K
17:44 2,654.47 2,654.67 2,654.28 2,654.67 5,631.4K
17:45 2,655.16 2,655.42 2,655.16 2,655.42 2,399.2K
17:46 2,655.02 2,656.54 2,655.02 2,656.33 3,495.3K
17:47 2,656.93 2,657.14 2,656.82 2,656.82 1,207.2K
17:48 2,656.78 2,656.78 2,656.28 2,656.62 1,403.4K
17:49 2,656.56 2,656.95 2,656.56 2,656.69 1,217.7K
17:50 2,656.30 2,657.04 2,656.30 2,656.95 5,608.4K
17:51 2,657.08 2,657.45 2,657.08 2,657.45 12,442.7K
17:52 2,657.69 2,658.07 2,657.55 2,657.92 5,119.8K
17:53 2,657.94 2,657.94 2,657.24 2,657.57 5,179.7K
17:54 2,657.96 2,657.96 2,657.06 2,657.44 3,704.2K
17:55 2,657.77 2,658.05 2,657.04 2,658.05 1,006.6K
17:56 2,658.16 2,658.47 2,657.34 2,658.47 6,856.1K
17:57 2,659.24 2,659.24 2,658.36 2,658.36 1,053.9K
17:58 2,658.67 2,660.26 2,658.67 2,660.26 8,597.7K
17:59 2,660.35 2,660.35 2,659.50 2,659.50 6,440.4K
18:00 2,659.80 2,660.21 2,659.79 2,660.21 2,160.8K
18:01 2,660.52 2,660.52 2,660.24 2,660.24 3,933.4K
18:02 2,660.45 2,660.45 2,659.77 2,659.96 4,695.8K
18:03 2,659.93 2,660.71 2,659.93 2,660.64 2,466.6K
18:04 2,660.11 2,660.38 2,660.11 2,660.16 7,103.9K
18:05 2,660.02 2,660.69 2,660.02 2,660.69 1,930.5K
18:06 2,659.95 2,660.08 2,659.53 2,660.08 5,774.0K
18:07 2,660.61 2,660.61 2,659.48 2,659.48 9,791.0K
18:08 2,659.78 2,660.70 2,659.78 2,660.70 14,239.7K
18:09 2,660.38 2,660.38 2,660.08 2,660.08 2,112.7K
18:10 2,660.36 2,661.29 2,660.36 2,661.29 1,512.4K
18:11 2,662.64 2,662.64 2,661.35 2,661.35 8,443.7K
18:12 2,661.81 2,661.81 2,660.68 2,660.82 3,176.5K
18:13 2,660.59 2,660.60 2,660.41 2,660.60 2,846.0K
18:14 2,660.51 2,660.61 2,659.96 2,660.61 1,239.6K
18:15 2,660.56 2,660.99 2,660.56 2,660.91 7,096.7K
18:16 2,661.11 2,661.11 2,660.81 2,660.81 4,742.8K
18:17 2,660.99 2,661.01 2,660.06 2,660.06 11,969.7K
18:18 2,660.40 2,662.39 2,660.40 2,662.39 9,009.8K
18:19 2,662.58 2,662.58 2,661.29 2,662.02 5,081.2K
18:20 2,661.61 2,661.61 2,661.07 2,661.24 3,740.1K
18:21 2,661.25 2,661.27 2,660.62 2,661.13 19,011.5K
18:22 2,661.28 2,661.28 2,660.83 2,660.97 6,811.8K
18:23 2,661.21 2,661.66 2,659.99 2,659.99 8,221.0K
18:24 2,660.08 2,660.08 2,660.00 2,660.05 2,255.8K
18:25 2,659.78 2,660.53 2,659.78 2,660.53 4,292.7K
18:26 2,660.69 2,662.82 2,660.69 2,662.82 6,504.5K
18:27 2,663.04 2,663.04 2,662.25 2,662.25 4,156.8K
18:28 2,662.06 2,663.32 2,661.88 2,663.32 8,601.8K
18:29 2,664.17 2,665.01 2,663.97 2,663.97 10,296.7K
18:30 2,664.69 2,664.77 2,663.87 2,664.40 6,322.9K
18:31 2,664.58 2,664.58 2,663.19 2,664.31 16,010.5K
18:32 2,664.41 2,665.43 2,664.41 2,664.81 6,270.4K
18:33 2,664.96 2,665.30 2,664.96 2,665.03 2,859.1K
18:34 2,664.64 2,665.34 2,664.64 2,665.05 8,137.7K
18:35 2,664.60 2,664.60 2,664.25 2,664.33 12,132.8K
18:36 2,664.41 2,664.41 2,661.98 2,662.58 5,424.6K
18:37 2,661.68 2,662.96 2,661.68 2,662.58 9,105.6K
18:38 2,661.59 2,664.98 2,661.59 2,664.68 23,487.0K
18:39 2,664.37 2,665.95 2,664.25 2,664.47 12,463.5K
18:40 2,662.23 2,662.23 2,662.23 2,662.23 7,478.5K
18:51 2,661.93 2,661.93 2,661.93 2,661.93 7,878.0K
23:49 2,661.93 2,661.93 2,661.93 2,661.93 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible