MOEX IT (MOEXIT)

MOEXIT
🏛️ Fédération de Russie →
2,112.62
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 2,263.47 2,263.47 2,263.03 2,263.03 299,554.5K
09:51 2,263.79 2,264.24 2,263.65 2,263.65 1,574.0K
09:52 2,263.27 2,264.05 2,263.09 2,263.75 4,059.1K
09:53 2,262.95 2,263.35 2,262.95 2,263.19 1,494.2K
09:54 2,263.43 2,264.47 2,262.90 2,263.01 931.9K
09:55 2,264.29 2,264.48 2,263.08 2,263.08 2,429.5K
09:56 2,263.83 2,264.26 2,263.55 2,264.00 755.2K
09:57 2,263.71 2,264.78 2,263.71 2,264.78 2,103.5K
09:58 2,263.47 2,263.47 2,262.70 2,262.70 5,287.1K
09:59 2,262.97 2,263.58 2,262.97 2,263.33 775.9K
10:00 2,263.88 2,264.84 2,263.88 2,264.84 4,378.2K
10:01 2,265.07 2,265.07 2,263.08 2,263.28 4,368.3K
10:02 2,263.95 2,263.98 2,263.51 2,263.51 7,107.2K
10:03 2,263.17 2,264.13 2,263.15 2,264.13 3,067.2K
10:04 2,264.25 2,265.21 2,264.25 2,265.21 6,732.3K
10:05 2,266.38 2,268.00 2,266.38 2,267.77 25,493.3K
10:06 2,267.92 2,267.94 2,267.24 2,267.94 10,753.6K
10:07 2,267.61 2,267.67 2,267.11 2,267.67 5,505.5K
10:08 2,267.98 2,269.61 2,267.98 2,269.61 5,455.0K
10:09 2,269.23 2,270.87 2,269.23 2,270.30 5,380.9K
10:10 2,271.19 2,271.19 2,269.76 2,269.76 3,680.6K
10:11 2,270.99 2,271.40 2,270.44 2,270.44 3,502.7K
10:12 2,269.63 2,269.63 2,269.17 2,269.17 2,117.0K
10:13 2,269.02 2,269.27 2,268.81 2,268.81 6,100.2K
10:14 2,269.89 2,269.89 2,268.73 2,269.23 2,453.6K
10:15 2,267.66 2,268.28 2,267.45 2,267.45 7,604.1K
10:16 2,267.02 2,267.02 2,266.43 2,266.46 7,541.7K
10:17 2,266.72 2,266.79 2,266.65 2,266.79 7,055.3K
10:18 2,265.89 2,268.62 2,265.89 2,268.17 23,494.8K
10:19 2,268.16 2,269.45 2,268.16 2,269.45 12,022.0K
10:20 2,269.61 2,269.92 2,269.39 2,269.92 4,027.6K
10:21 2,269.97 2,270.04 2,269.20 2,270.04 8,640.2K
10:22 2,271.92 2,271.92 2,271.57 2,271.68 3,487.7K
10:23 2,270.82 2,270.82 2,270.11 2,270.60 5,202.4K
10:24 2,269.84 2,270.04 2,269.76 2,270.04 6,621.0K
10:25 2,269.70 2,269.70 2,269.28 2,269.28 1,958.5K
10:26 2,269.59 2,270.22 2,269.40 2,269.40 1,933.9K
10:27 2,269.60 2,269.60 2,269.30 2,269.58 1,195.4K
10:28 2,269.82 2,269.82 2,269.12 2,269.16 29,582.1K
10:29 2,269.17 2,270.14 2,269.17 2,270.14 6,888.7K
10:30 2,269.69 2,270.81 2,269.69 2,270.81 1,652.4K
10:31 2,270.76 2,270.76 2,269.49 2,269.55 3,602.0K
10:32 2,269.55 2,270.31 2,269.13 2,270.12 40,278.8K
10:33 2,270.51 2,270.51 2,269.62 2,269.62 6,389.7K
10:34 2,269.56 2,269.90 2,269.25 2,269.77 8,310.8K
10:35 2,270.24 2,271.31 2,269.75 2,271.19 8,803.5K
10:36 2,271.68 2,272.42 2,271.68 2,272.42 5,690.4K
10:37 2,272.59 2,272.59 2,271.48 2,271.74 1,989.0K
10:38 2,271.48 2,272.05 2,271.26 2,271.46 3,309.9K
10:39 2,271.24 2,271.24 2,270.57 2,270.57 5,844.6K
10:40 2,270.56 2,271.60 2,270.56 2,271.60 3,550.2K
10:41 2,271.69 2,273.11 2,271.69 2,272.59 13,089.8K
10:42 2,273.19 2,273.19 2,271.25 2,271.50 3,717.2K
10:43 2,270.52 2,270.52 2,269.60 2,269.60 3,379.6K
10:44 2,270.60 2,270.60 2,269.06 2,269.98 5,789.9K
10:45 2,270.71 2,270.90 2,270.61 2,270.61 2,089.2K
10:46 2,270.14 2,270.14 2,269.60 2,269.86 1,314.6K
10:47 2,270.04 2,270.94 2,270.04 2,270.88 3,591.4K
10:48 2,270.58 2,270.94 2,270.58 2,270.94 1,478.7K
10:49 2,270.89 2,271.41 2,270.89 2,271.41 564.0K
10:50 2,270.54 2,271.31 2,270.48 2,271.31 1,920.6K
10:51 2,270.88 2,270.99 2,270.13 2,270.13 1,920.2K
10:52 2,270.81 2,270.84 2,269.72 2,269.72 2,846.5K
10:53 2,270.16 2,270.47 2,270.16 2,270.46 6,989.2K
10:54 2,270.10 2,270.42 2,269.53 2,269.53 4,869.7K
10:55 2,269.85 2,270.14 2,269.60 2,270.14 931.0K
10:56 2,270.28 2,271.52 2,270.17 2,271.17 15,905.4K
10:57 2,271.13 2,271.13 2,270.60 2,270.60 7,618.7K
10:58 2,271.05 2,271.05 2,269.50 2,269.50 2,433.4K
10:59 2,269.96 2,270.15 2,269.90 2,270.13 3,155.4K
11:00 2,270.14 2,270.73 2,270.04 2,270.73 2,666.4K
11:01 2,270.90 2,270.90 2,270.39 2,270.39 3,827.3K
11:02 2,270.68 2,270.70 2,270.17 2,270.70 1,775.9K
11:03 2,271.07 2,272.46 2,271.07 2,272.46 12,778.2K
11:04 2,273.12 2,273.12 2,273.06 2,273.06 8,681.9K
11:05 2,272.88 2,273.37 2,272.88 2,273.15 1,450.5K
11:06 2,273.34 2,273.37 2,273.17 2,273.17 8,378.8K
11:07 2,273.27 2,273.27 2,272.62 2,272.62 1,675.5K
11:08 2,273.54 2,273.59 2,273.45 2,273.59 3,314.4K
11:09 2,273.40 2,273.40 2,272.81 2,272.87 3,437.9K
11:10 2,273.00 2,273.55 2,272.93 2,273.19 3,830.1K
11:11 2,272.99 2,273.09 2,272.62 2,272.62 3,277.5K
11:12 2,272.63 2,272.63 2,272.08 2,272.08 7,404.8K
11:13 2,271.61 2,271.95 2,271.61 2,271.95 1,553.9K
11:14 2,271.89 2,271.89 2,271.28 2,271.63 876.2K
11:15 2,271.76 2,271.76 2,270.56 2,270.56 4,415.8K
11:16 2,270.51 2,270.98 2,270.51 2,270.98 1,166.2K
11:17 2,270.88 2,270.88 2,270.43 2,270.66 5,535.7K
11:18 2,269.98 2,270.59 2,269.98 2,270.32 1,147.9K
11:19 2,271.60 2,271.78 2,271.21 2,271.21 8,630.6K
11:20 2,271.33 2,271.33 2,270.69 2,270.69 10,459.7K
11:21 2,270.85 2,271.75 2,270.85 2,271.59 1,385.8K
11:22 2,271.75 2,272.26 2,271.75 2,272.10 3,714.0K
11:23 2,271.37 2,272.38 2,270.76 2,271.97 6,218.5K
11:24 2,271.71 2,271.83 2,271.17 2,271.83 4,762.8K
11:25 2,271.55 2,272.06 2,271.55 2,271.81 3,979.1K
11:26 2,272.39 2,272.88 2,272.39 2,272.53 1,147.6K
11:27 2,272.91 2,273.19 2,272.91 2,273.17 1,899.2K
11:28 2,273.51 2,273.57 2,273.45 2,273.57 1,136.3K
11:29 2,273.68 2,274.03 2,273.49 2,274.03 3,459.7K
11:30 2,273.97 2,275.61 2,273.88 2,275.61 8,784.8K
11:31 2,275.50 2,275.79 2,275.30 2,275.79 5,232.0K
11:32 2,275.83 2,275.83 2,274.54 2,274.54 4,385.8K
11:33 2,274.18 2,274.72 2,274.17 2,274.17 11,830.7K
11:34 2,274.01 2,275.26 2,274.01 2,274.63 2,341.9K
11:35 2,274.24 2,275.18 2,273.93 2,275.18 1,565.2K
11:36 2,275.13 2,275.42 2,274.91 2,275.42 8,444.1K
11:37 2,275.52 2,275.52 2,274.98 2,274.98 5,215.5K
11:38 2,274.83 2,274.83 2,274.24 2,274.24 8,058.3K
11:39 2,273.14 2,273.14 2,272.59 2,272.67 5,400.6K
11:40 2,273.02 2,273.69 2,273.02 2,273.69 1,401.4K
11:41 2,273.81 2,273.81 2,273.02 2,273.67 4,788.4K
11:42 2,272.95 2,273.26 2,272.87 2,273.26 3,868.4K
11:43 2,272.60 2,272.78 2,272.12 2,272.78 5,062.2K
11:44 2,272.82 2,273.54 2,272.82 2,273.54 2,680.9K
11:45 2,273.54 2,273.89 2,273.54 2,273.82 8,495.6K
11:46 2,273.66 2,273.74 2,273.59 2,273.59 2,000.7K
11:47 2,273.24 2,273.36 2,273.11 2,273.36 3,280.0K
11:48 2,273.28 2,273.28 2,272.40 2,272.40 706.6K
11:49 2,272.36 2,272.65 2,272.21 2,272.65 2,061.2K
11:50 2,272.47 2,272.47 2,271.47 2,272.02 8,380.0K
11:51 2,271.70 2,271.73 2,271.48 2,271.73 4,393.4K
11:52 2,271.82 2,272.28 2,271.71 2,272.28 1,430.6K
11:53 2,272.81 2,273.14 2,272.80 2,273.14 13,660.9K
11:54 2,273.16 2,273.65 2,273.16 2,273.35 2,345.4K
11:55 2,273.19 2,273.48 2,273.14 2,273.48 2,651.0K
11:56 2,273.96 2,274.49 2,273.96 2,274.49 9,835.9K
11:57 2,274.21 2,274.62 2,274.21 2,274.50 2,986.0K
11:58 2,274.77 2,274.99 2,274.73 2,274.99 1,009.6K
11:59 2,275.11 2,275.42 2,275.00 2,275.42 1,357.2K
12:00 2,275.48 2,276.55 2,275.48 2,276.55 6,657.9K
12:01 2,276.16 2,276.16 2,275.66 2,275.74 1,157.6K
12:02 2,275.90 2,275.96 2,275.90 2,275.96 2,916.8K
12:03 2,276.01 2,276.11 2,276.00 2,276.11 4,726.7K
12:04 2,276.11 2,276.11 2,275.15 2,275.29 5,692.1K
12:05 2,275.20 2,276.21 2,275.20 2,276.21 6,154.7K
12:06 2,276.16 2,276.16 2,275.57 2,275.78 20,592.1K
12:07 2,275.74 2,276.05 2,275.74 2,275.79 3,774.1K
12:08 2,275.59 2,275.92 2,275.59 2,275.92 1,071.6K
12:09 2,275.83 2,276.33 2,275.83 2,276.16 1,258.7K
12:10 2,275.88 2,275.88 2,275.48 2,275.48 2,421.3K
12:11 2,275.45 2,275.45 2,274.32 2,274.32 2,094.6K
12:12 2,273.83 2,273.97 2,273.83 2,273.97 4,922.6K
12:13 2,273.95 2,276.04 2,273.95 2,276.04 157,107.0K
12:14 2,276.83 2,277.72 2,276.83 2,277.72 17,580.9K
12:15 2,277.82 2,280.41 2,277.32 2,280.41 30,595.8K
12:16 2,279.48 2,279.48 2,278.18 2,278.18 5,181.7K
12:17 2,279.60 2,279.65 2,279.47 2,279.47 4,552.2K
12:18 2,279.40 2,279.98 2,279.39 2,279.39 22,701.2K
12:19 2,278.99 2,279.14 2,278.38 2,279.14 21,776.8K
12:20 2,278.66 2,278.90 2,278.48 2,278.48 2,832.7K
12:21 2,279.10 2,279.71 2,278.98 2,279.71 4,593.4K
12:22 2,280.01 2,280.01 2,279.66 2,279.71 8,368.5K
12:23 2,280.32 2,280.93 2,280.32 2,280.93 2,989.7K
12:24 2,281.22 2,281.22 2,280.69 2,280.69 6,405.7K
12:25 2,280.56 2,280.56 2,280.12 2,280.42 8,172.4K
12:26 2,279.70 2,280.40 2,279.70 2,280.40 9,712.8K
12:27 2,280.48 2,280.83 2,279.99 2,279.99 4,730.5K
12:28 2,279.29 2,279.73 2,279.25 2,279.25 6,831.1K
12:29 2,279.97 2,280.24 2,279.92 2,280.24 14,334.8K
12:30 2,280.67 2,281.28 2,280.67 2,281.28 11,406.1K
12:31 2,280.63 2,280.63 2,279.94 2,280.15 4,927.8K
12:32 2,279.69 2,279.69 2,278.94 2,279.06 47,252.6K
12:33 2,279.26 2,279.26 2,278.59 2,278.80 5,120.8K
12:34 2,279.60 2,279.76 2,279.38 2,279.76 29,214.0K
12:35 2,278.60 2,278.60 2,277.82 2,278.49 11,469.2K
12:36 2,278.33 2,278.49 2,278.21 2,278.24 1,693.3K
12:37 2,278.04 2,278.36 2,277.41 2,278.36 5,329.3K
12:38 2,278.28 2,278.60 2,278.28 2,278.28 30,973.6K
12:39 2,278.33 2,278.38 2,277.98 2,277.98 3,754.0K
12:40 2,278.13 2,278.40 2,277.75 2,277.75 4,971.7K
12:41 2,277.73 2,277.87 2,277.52 2,277.87 6,198.8K
12:42 2,277.80 2,278.02 2,277.61 2,277.67 3,519.9K
12:43 2,277.64 2,277.98 2,277.32 2,277.32 14,857.1K
12:44 2,277.35 2,277.35 2,274.97 2,274.97 18,094.6K
12:45 2,275.14 2,275.14 2,274.56 2,274.80 5,369.2K
12:46 2,275.62 2,275.62 2,275.36 2,275.36 9,522.3K
12:47 2,275.44 2,275.44 2,273.63 2,273.63 8,269.5K
12:48 2,273.33 2,273.33 2,272.83 2,272.92 8,029.0K
12:49 2,273.31 2,273.31 2,271.84 2,271.84 4,088.3K
12:50 2,271.86 2,272.37 2,271.15 2,272.37 6,553.9K
12:51 2,272.37 2,273.59 2,272.37 2,273.58 9,140.7K
12:52 2,273.86 2,274.90 2,273.86 2,274.61 57,231.6K
12:53 2,275.14 2,275.29 2,275.07 2,275.12 4,859.3K
12:54 2,275.81 2,276.15 2,275.81 2,276.11 16,121.0K
12:55 2,276.23 2,276.23 2,275.41 2,275.41 6,872.0K
12:56 2,275.53 2,275.53 2,275.19 2,275.50 4,452.5K
12:57 2,275.97 2,275.97 2,275.50 2,275.60 32,976.3K
12:58 2,275.30 2,275.30 2,274.26 2,274.26 8,600.4K
12:59 2,274.96 2,274.96 2,274.18 2,274.51 10,519.3K
13:00 2,274.43 2,274.43 2,274.08 2,274.18 5,163.7K
13:01 2,274.08 2,274.52 2,274.08 2,274.52 11,013.2K
13:02 2,274.69 2,274.69 2,273.69 2,273.69 4,499.4K
13:03 2,273.26 2,273.26 2,272.76 2,272.76 5,004.6K
13:04 2,272.04 2,272.63 2,272.04 2,272.63 10,347.8K
13:05 2,272.54 2,273.22 2,272.54 2,273.22 2,946.5K
13:06 2,273.08 2,273.08 2,272.33 2,272.33 2,423.2K
13:07 2,271.81 2,271.91 2,271.75 2,271.75 5,177.3K
13:08 2,272.20 2,273.37 2,272.20 2,272.97 8,742.3K
13:09 2,273.15 2,273.15 2,272.51 2,272.51 14,697.1K
13:10 2,272.11 2,272.26 2,272.04 2,272.26 4,515.2K
13:11 2,272.12 2,272.42 2,272.12 2,272.42 6,031.2K
13:12 2,272.46 2,272.46 2,272.12 2,272.12 1,135.4K
13:13 2,272.36 2,272.68 2,272.25 2,272.68 2,729.1K
13:14 2,272.68 2,274.05 2,272.68 2,274.05 3,946.4K
13:15 2,273.87 2,274.30 2,273.87 2,274.01 2,677.8K
13:16 2,274.57 2,276.00 2,274.57 2,276.00 16,952.0K
13:17 2,275.99 2,277.51 2,275.42 2,277.51 72,465.5K
13:18 2,278.41 2,278.67 2,278.19 2,278.29 29,852.8K
13:19 2,278.19 2,278.19 2,278.00 2,278.02 11,685.6K
13:20 2,278.80 2,278.87 2,278.13 2,278.13 12,919.9K
13:21 2,277.94 2,277.94 2,277.75 2,277.75 8,146.6K
13:22 2,277.81 2,277.94 2,277.58 2,277.94 14,139.4K
13:23 2,278.03 2,278.68 2,278.03 2,278.43 15,318.5K
13:24 2,278.14 2,278.14 2,277.46 2,277.46 9,918.5K
13:25 2,278.03 2,278.03 2,277.90 2,277.90 4,654.6K
13:26 2,277.66 2,278.07 2,277.37 2,277.54 2,058.0K
13:27 2,277.44 2,278.01 2,277.29 2,278.01 55,166.9K
13:28 2,278.13 2,279.17 2,278.13 2,279.17 36,928.0K
13:29 2,278.84 2,279.12 2,278.67 2,278.67 6,021.0K
13:30 2,278.81 2,278.81 2,278.59 2,278.68 12,049.9K
13:31 2,278.45 2,278.45 2,278.14 2,278.14 3,395.8K
13:32 2,277.76 2,277.76 2,275.81 2,275.81 5,250.4K
13:33 2,276.25 2,276.25 2,275.89 2,275.89 40,969.4K
13:34 2,276.09 2,276.09 2,275.88 2,275.93 21,812.9K
13:35 2,276.99 2,277.28 2,276.96 2,277.28 5,029.3K
13:36 2,277.40 2,277.47 2,277.17 2,277.47 3,546.1K
13:37 2,277.42 2,277.42 2,277.21 2,277.23 1,857.3K
13:38 2,277.21 2,277.50 2,276.36 2,276.43 64,099.6K
13:39 2,276.77 2,276.77 2,276.13 2,276.13 6,386.2K
13:40 2,275.50 2,275.98 2,275.39 2,275.98 11,106.8K
13:41 2,275.98 2,276.71 2,275.66 2,276.71 2,197.2K
13:42 2,276.49 2,276.57 2,276.36 2,276.43 6,519.6K
13:43 2,276.25 2,276.37 2,275.72 2,276.11 3,597.5K
13:44 2,276.31 2,276.53 2,276.28 2,276.28 3,230.4K
13:45 2,276.29 2,276.31 2,276.16 2,276.31 956.7K
13:46 2,276.43 2,277.66 2,276.43 2,277.66 38,912.6K
13:47 2,278.29 2,278.62 2,278.25 2,278.61 1,750.5K
13:48 2,278.48 2,278.48 2,278.01 2,278.01 2,077.1K
13:49 2,277.91 2,277.91 2,277.14 2,277.28 4,722.5K
13:50 2,276.83 2,277.81 2,276.83 2,277.81 8,301.7K
13:51 2,278.19 2,278.81 2,278.19 2,278.81 2,473.3K
13:52 2,278.72 2,278.83 2,278.53 2,278.58 2,376.2K
13:53 2,278.83 2,278.91 2,278.67 2,278.82 1,431.1K
13:54 2,278.33 2,278.33 2,277.34 2,277.34 26,111.2K
13:55 2,276.72 2,277.06 2,276.49 2,276.49 6,267.8K
13:56 2,276.40 2,277.08 2,276.40 2,276.84 1,490.2K
13:57 2,276.77 2,276.77 2,276.25 2,276.25 2,208.6K
13:58 2,276.14 2,276.50 2,276.05 2,276.12 6,039.8K
13:59 2,276.43 2,276.43 2,274.36 2,274.36 13,767.5K
14:00 2,274.22 2,274.22 2,273.09 2,273.09 12,421.4K
14:01 2,273.97 2,274.28 2,273.97 2,274.18 3,898.8K
14:02 2,274.15 2,274.15 2,273.10 2,273.10 13,639.4K
14:03 2,272.71 2,272.82 2,272.40 2,272.72 9,754.5K
14:04 2,272.91 2,273.53 2,272.85 2,273.53 9,132.6K
14:05 2,272.95 2,274.20 2,272.95 2,274.20 5,206.8K
14:06 2,273.89 2,275.82 2,273.89 2,275.82 4,288.8K
14:07 2,275.52 2,275.52 2,275.02 2,275.09 4,981.4K
14:08 2,274.51 2,274.59 2,274.37 2,274.37 8,425.7K
14:09 2,274.50 2,274.50 2,274.09 2,274.09 11,057.3K
14:10 2,273.42 2,274.66 2,273.42 2,274.55 7,515.8K
14:11 2,274.19 2,274.65 2,274.09 2,274.65 5,294.5K
14:12 2,274.31 2,274.31 2,274.07 2,274.11 10,720.5K
14:13 2,274.11 2,274.67 2,274.11 2,274.67 3,488.1K
14:14 2,274.73 2,274.73 2,274.19 2,274.44 4,534.4K
14:15 2,274.28 2,274.28 2,272.99 2,273.83 21,855.0K
14:16 2,273.55 2,274.64 2,273.55 2,274.30 7,158.8K
14:17 2,274.80 2,276.08 2,274.80 2,275.62 10,690.4K
14:18 2,275.28 2,275.28 2,275.08 2,275.26 4,689.6K
14:19 2,274.54 2,274.54 2,274.02 2,274.54 3,946.0K
14:20 2,274.15 2,274.56 2,274.15 2,274.23 4,607.0K
14:21 2,274.67 2,274.75 2,274.56 2,274.56 4,775.0K
14:22 2,274.26 2,274.32 2,274.26 2,274.26 9,872.1K
14:23 2,274.34 2,275.89 2,274.26 2,275.89 7,560.5K
14:24 2,276.36 2,276.36 2,275.23 2,275.23 6,174.3K
14:25 2,274.93 2,275.51 2,274.93 2,275.51 4,936.3K
14:26 2,275.39 2,275.42 2,275.00 2,275.00 10,121.7K
14:27 2,274.82 2,275.11 2,274.82 2,275.11 9,702.4K
14:28 2,274.82 2,274.82 2,274.14 2,274.14 15,821.8K
14:29 2,273.97 2,273.97 2,272.82 2,273.22 12,292.2K
14:30 2,273.23 2,273.23 2,272.04 2,272.04 4,301.4K
14:31 2,272.06 2,273.40 2,272.06 2,273.40 4,324.5K
14:32 2,273.21 2,273.52 2,272.80 2,273.52 3,577.0K
14:33 2,272.60 2,274.22 2,272.60 2,274.22 9,284.1K
14:34 2,274.17 2,274.66 2,273.22 2,274.17 7,878.1K
14:35 2,274.22 2,274.27 2,274.21 2,274.21 4,828.8K
14:36 2,274.21 2,275.41 2,274.21 2,275.41 7,423.5K
14:37 2,275.58 2,275.58 2,275.29 2,275.32 10,553.8K
14:38 2,274.30 2,274.55 2,274.29 2,274.46 10,727.8K
14:39 2,274.24 2,274.88 2,274.24 2,274.64 9,041.5K
14:40 2,274.28 2,274.90 2,274.28 2,274.90 9,693.6K
14:41 2,274.78 2,275.25 2,274.78 2,275.09 2,599.6K
14:42 2,275.35 2,275.35 2,274.98 2,275.16 3,764.5K
14:43 2,275.03 2,275.54 2,275.03 2,275.54 4,514.3K
14:44 2,275.79 2,276.18 2,275.79 2,276.18 4,488.9K
14:45 2,276.30 2,276.42 2,276.28 2,276.34 10,302.2K
14:46 2,276.20 2,276.20 2,275.44 2,275.44 7,612.3K
14:47 2,275.53 2,275.84 2,275.52 2,275.84 4,446.7K
14:48 2,275.53 2,275.65 2,275.47 2,275.53 2,835.2K
14:49 2,275.53 2,275.65 2,274.11 2,274.11 3,717.2K
14:50 2,274.24 2,275.05 2,274.24 2,274.73 4,116.1K
14:51 2,274.66 2,275.11 2,274.66 2,275.11 18,733.9K
14:52 2,274.93 2,275.60 2,274.93 2,275.27 2,502.5K
14:53 2,275.08 2,275.19 2,275.07 2,275.19 3,574.7K
14:54 2,275.19 2,275.19 2,274.66 2,275.07 2,557.4K
14:55 2,274.98 2,275.71 2,274.98 2,275.71 3,499.6K
14:56 2,275.07 2,276.03 2,275.07 2,275.54 3,798.4K
14:57 2,275.43 2,275.72 2,275.26 2,275.59 3,178.0K
14:58 2,275.24 2,275.24 2,274.78 2,274.84 2,639.6K
14:59 2,274.47 2,275.07 2,274.47 2,275.07 3,398.9K
15:00 2,274.87 2,275.47 2,274.87 2,275.47 4,538.5K
15:01 2,276.60 2,276.72 2,276.56 2,276.56 6,170.2K
15:02 2,276.25 2,277.85 2,275.92 2,277.85 44,904.6K
15:03 2,277.58 2,277.74 2,277.36 2,277.36 2,496.2K
15:04 2,277.38 2,277.74 2,277.38 2,277.74 7,971.1K
15:05 2,277.56 2,277.85 2,277.52 2,277.75 2,023.4K
15:06 2,278.00 2,278.60 2,278.00 2,278.60 5,183.4K
15:07 2,278.60 2,278.78 2,278.56 2,278.64 7,440.3K
15:08 2,278.79 2,278.79 2,277.61 2,277.85 5,426.5K
15:09 2,277.46 2,277.46 2,275.64 2,275.64 5,334.6K
15:10 2,276.63 2,276.63 2,276.44 2,276.44 10,920.1K
15:11 2,276.18 2,278.44 2,276.18 2,278.14 6,942.5K
15:12 2,277.53 2,277.53 2,276.10 2,276.56 4,582.0K
15:13 2,275.47 2,275.47 2,273.91 2,273.91 9,572.8K
15:14 2,273.97 2,274.79 2,273.97 2,274.79 2,581.9K
15:15 2,274.44 2,274.51 2,273.80 2,273.80 3,293.7K
15:16 2,274.33 2,274.51 2,273.86 2,274.51 3,625.4K
15:17 2,274.28 2,275.17 2,274.28 2,275.17 3,463.1K
15:18 2,274.59 2,275.07 2,274.32 2,274.32 7,308.0K
15:19 2,273.82 2,273.88 2,273.48 2,273.48 4,441.0K
15:20 2,273.51 2,273.51 2,272.64 2,272.64 30,146.5K
15:21 2,272.72 2,272.85 2,272.30 2,272.56 7,920.9K
15:22 2,272.67 2,273.29 2,272.67 2,273.29 6,489.3K
15:23 2,272.99 2,273.22 2,272.99 2,273.16 5,624.1K
15:24 2,273.16 2,273.87 2,273.16 2,273.32 5,146.4K
15:25 2,273.34 2,273.37 2,272.86 2,273.37 16,388.4K
15:26 2,273.49 2,273.95 2,273.49 2,273.67 6,735.7K
15:27 2,273.27 2,273.27 2,272.08 2,272.08 43,199.1K
15:28 2,271.40 2,271.40 2,269.94 2,269.94 8,050.1K
15:29 2,270.18 2,270.28 2,269.39 2,270.28 28,811.0K
15:30 2,269.75 2,270.62 2,269.75 2,270.62 17,008.8K
15:31 2,271.00 2,271.22 2,270.85 2,271.14 4,716.7K
15:32 2,271.07 2,271.26 2,270.83 2,271.11 2,318.8K
15:33 2,270.93 2,270.94 2,270.78 2,270.94 4,115.7K
15:34 2,270.95 2,271.17 2,270.93 2,271.17 7,468.5K
15:35 2,271.39 2,271.39 2,271.04 2,271.18 2,495.5K
15:36 2,271.10 2,271.16 2,271.02 2,271.08 3,432.3K
15:37 2,271.33 2,271.33 2,270.77 2,270.77 15,398.4K
15:38 2,270.86 2,270.86 2,270.41 2,270.72 6,662.5K
15:39 2,270.75 2,270.95 2,270.62 2,270.95 2,206.7K
15:40 2,271.30 2,271.59 2,271.05 2,271.59 2,659.6K
15:41 2,271.83 2,271.83 2,271.49 2,271.73 2,408.6K
15:42 2,271.51 2,271.76 2,271.51 2,271.63 2,321.2K
15:43 2,271.49 2,272.42 2,271.49 2,272.42 3,165.8K
15:44 2,272.33 2,272.97 2,272.33 2,272.97 28,199.1K
15:45 2,272.20 2,273.08 2,272.20 2,273.08 3,780.9K
15:46 2,272.97 2,273.16 2,272.92 2,273.16 2,451.5K
15:47 2,272.54 2,272.95 2,272.54 2,272.90 3,977.5K
15:48 2,272.72 2,274.06 2,272.72 2,274.06 2,744.7K
15:49 2,273.17 2,273.93 2,273.17 2,273.93 3,937.6K
15:50 2,273.63 2,273.63 2,273.09 2,273.09 2,470.8K
15:51 2,273.16 2,273.16 2,272.89 2,273.13 7,012.2K
15:52 2,273.68 2,273.80 2,272.41 2,272.41 5,927.4K
15:53 2,272.63 2,272.63 2,272.19 2,272.19 8,108.3K
15:54 2,272.25 2,272.46 2,272.13 2,272.46 3,151.6K
15:55 2,273.10 2,273.10 2,272.96 2,273.06 6,431.6K
15:56 2,272.97 2,273.40 2,272.67 2,272.67 3,508.7K
15:57 2,273.52 2,273.63 2,272.87 2,273.63 7,474.5K
15:58 2,273.12 2,273.44 2,272.90 2,272.90 3,143.7K
15:59 2,273.32 2,273.32 2,273.15 2,273.30 1,779.9K
16:00 2,273.70 2,273.77 2,273.43 2,273.77 2,894.3K
16:01 2,273.88 2,274.06 2,273.87 2,273.92 3,478.1K
16:02 2,274.20 2,274.30 2,273.79 2,273.93 3,998.5K
16:03 2,272.95 2,272.95 2,272.80 2,272.80 11,502.6K
16:04 2,272.43 2,272.43 2,271.86 2,271.86 10,833.1K
16:05 2,270.85 2,270.95 2,270.71 2,270.88 9,065.2K
16:06 2,271.64 2,271.64 2,270.94 2,270.94 5,052.2K
16:07 2,271.12 2,271.84 2,271.12 2,271.80 3,754.6K
16:08 2,271.43 2,271.47 2,270.78 2,271.47 4,468.4K
16:09 2,271.31 2,271.90 2,271.31 2,271.55 5,099.8K
16:10 2,271.74 2,272.69 2,271.74 2,272.69 3,455.2K
16:11 2,272.77 2,273.80 2,272.77 2,273.80 3,381.3K
16:12 2,273.16 2,273.41 2,273.06 2,273.41 3,383.2K
16:13 2,272.99 2,273.59 2,272.99 2,273.51 4,062.8K
16:14 2,273.44 2,273.44 2,272.69 2,272.69 3,376.9K
16:15 2,272.69 2,273.28 2,272.69 2,273.28 2,195.1K
16:16 2,272.99 2,273.75 2,272.99 2,273.54 4,988.4K
16:17 2,273.09 2,273.09 2,272.03 2,272.03 6,811.1K
16:18 2,271.99 2,271.99 2,271.45 2,271.45 4,799.3K
16:19 2,271.39 2,271.39 2,270.68 2,270.68 6,608.3K
16:20 2,270.92 2,270.92 2,270.78 2,270.84 4,743.8K
16:21 2,270.93 2,271.31 2,270.93 2,271.01 2,342.5K
16:22 2,271.34 2,271.61 2,271.28 2,271.61 4,461.3K
16:23 2,271.84 2,271.89 2,271.81 2,271.89 5,415.9K
16:24 2,271.87 2,271.87 2,271.63 2,271.78 4,041.1K
16:25 2,271.31 2,272.17 2,271.31 2,272.17 11,508.9K
16:26 2,273.53 2,273.55 2,273.20 2,273.28 8,397.9K
16:27 2,273.00 2,273.95 2,273.00 2,273.95 2,984.1K
16:28 2,273.80 2,274.21 2,273.80 2,273.83 4,259.4K
16:29 2,273.95 2,273.95 2,273.55 2,273.55 3,598.2K
16:30 2,273.23 2,273.25 2,272.90 2,273.25 4,935.9K
16:31 2,273.02 2,273.59 2,273.02 2,273.59 7,751.7K
16:32 2,273.31 2,273.31 2,273.10 2,273.26 3,673.5K
16:33 2,272.83 2,272.83 2,272.22 2,272.46 4,707.3K
16:34 2,273.27 2,273.27 2,272.68 2,272.68 3,093.3K
16:35 2,273.09 2,273.09 2,271.52 2,271.79 25,867.2K
16:36 2,271.47 2,271.47 2,270.26 2,270.82 3,901.4K
16:37 2,270.16 2,270.66 2,269.71 2,270.66 6,591.5K
16:38 2,270.96 2,270.96 2,270.54 2,270.69 3,805.4K
16:39 2,270.60 2,271.49 2,270.60 2,271.49 3,366.9K
16:40 2,271.74 2,271.81 2,271.13 2,271.81 6,213.4K
16:41 2,272.17 2,272.35 2,272.17 2,272.35 5,717.5K
16:42 2,272.07 2,272.07 2,270.72 2,270.72 3,368.3K
16:43 2,271.55 2,271.55 2,271.28 2,271.28 3,661.2K
16:44 2,271.54 2,271.78 2,271.32 2,271.78 3,275.9K
16:45 2,272.29 2,272.29 2,271.09 2,271.09 5,211.3K
16:46 2,270.53 2,270.87 2,269.96 2,269.96 7,394.4K
16:47 2,269.74 2,270.06 2,269.68 2,270.06 4,256.0K
16:48 2,270.32 2,270.57 2,269.44 2,270.47 7,401.1K
16:49 2,269.97 2,270.19 2,269.18 2,269.65 8,488.7K
16:50 2,269.69 2,269.93 2,269.18 2,269.18 5,485.8K
16:51 2,269.60 2,270.66 2,269.60 2,270.63 3,834.0K
16:52 2,270.01 2,270.19 2,269.99 2,270.07 3,752.5K
16:53 2,270.12 2,270.12 2,268.01 2,268.01 12,072.8K
16:54 2,267.59 2,267.63 2,266.94 2,266.94 8,406.7K
16:55 2,267.60 2,268.25 2,267.36 2,268.25 11,061.3K
16:56 2,267.77 2,268.02 2,267.71 2,267.95 4,076.1K
16:57 2,267.73 2,267.73 2,267.35 2,267.42 4,511.4K
16:58 2,267.45 2,267.55 2,267.31 2,267.31 4,596.7K
16:59 2,267.08 2,267.44 2,266.21 2,267.44 11,459.0K
17:00 2,267.44 2,267.44 2,266.39 2,266.39 22,848.3K
17:01 2,266.94 2,269.69 2,266.94 2,269.69 13,110.7K
17:02 2,269.40 2,270.80 2,269.40 2,270.30 34,287.3K
17:03 2,269.85 2,269.85 2,269.70 2,269.70 3,386.3K
17:04 2,269.28 2,269.43 2,268.99 2,269.08 3,535.1K
17:05 2,268.81 2,269.38 2,268.81 2,269.36 3,833.9K
17:06 2,269.23 2,269.54 2,269.21 2,269.21 3,925.0K
17:07 2,268.92 2,269.52 2,268.80 2,269.52 22,939.7K
17:08 2,269.51 2,269.60 2,269.40 2,269.40 3,721.3K
17:09 2,269.21 2,269.69 2,269.07 2,269.07 5,147.5K
17:10 2,269.59 2,271.72 2,269.59 2,271.72 6,623.3K
17:11 2,271.48 2,271.48 2,270.88 2,270.88 4,577.1K
17:12 2,270.68 2,271.08 2,270.68 2,271.08 5,455.3K
17:13 2,272.16 2,272.27 2,271.58 2,271.58 4,053.0K
17:14 2,271.74 2,271.74 2,271.33 2,271.43 5,652.3K
17:15 2,271.35 2,271.53 2,271.14 2,271.14 3,047.8K
17:16 2,270.90 2,270.96 2,270.70 2,270.70 6,121.5K
17:17 2,270.86 2,270.86 2,270.08 2,270.08 4,637.5K
17:18 2,270.19 2,270.85 2,270.19 2,270.85 3,502.1K
17:19 2,270.85 2,272.03 2,270.85 2,272.03 3,585.3K
17:20 2,272.15 2,273.29 2,272.15 2,273.29 11,269.1K
17:21 2,273.18 2,273.18 2,272.33 2,272.73 5,622.6K
17:22 2,273.10 2,273.25 2,273.10 2,273.23 3,896.0K
17:23 2,273.05 2,273.36 2,272.88 2,273.34 19,548.2K
17:24 2,273.57 2,273.73 2,273.14 2,273.34 9,137.6K
17:25 2,273.44 2,273.96 2,273.44 2,273.96 3,012.7K
17:26 2,273.94 2,274.07 2,273.94 2,273.94 4,209.3K
17:27 2,273.87 2,274.58 2,273.87 2,274.53 17,376.9K
17:28 2,274.04 2,274.04 2,273.64 2,273.64 4,491.6K
17:29 2,273.08 2,273.39 2,272.91 2,273.39 3,764.6K
17:30 2,273.00 2,274.18 2,273.00 2,274.18 5,204.9K
17:31 2,273.75 2,273.83 2,273.53 2,273.83 4,580.6K
17:32 2,273.51 2,273.73 2,273.51 2,273.73 2,599.1K
17:33 2,273.24 2,273.72 2,273.09 2,273.33 5,454.5K
17:34 2,273.31 2,273.37 2,272.86 2,273.09 4,809.3K
17:35 2,272.85 2,273.62 2,272.85 2,273.62 3,607.2K
17:36 2,273.36 2,274.03 2,273.36 2,273.72 4,844.3K
17:37 2,273.84 2,274.14 2,273.84 2,274.14 5,618.6K
17:38 2,274.08 2,275.27 2,274.08 2,275.11 8,610.7K
17:39 2,274.97 2,275.26 2,274.84 2,275.23 5,781.2K
17:40 2,275.09 2,275.90 2,275.09 2,275.90 4,463.6K
17:41 2,275.99 2,276.55 2,275.99 2,276.55 6,940.0K
17:42 2,276.30 2,276.41 2,276.10 2,276.41 4,627.8K
17:43 2,276.15 2,276.57 2,276.15 2,276.57 2,927.7K
17:44 2,275.97 2,276.49 2,275.97 2,276.27 5,577.7K
17:45 2,275.87 2,276.23 2,275.86 2,276.19 2,934.6K
17:46 2,276.26 2,276.42 2,276.04 2,276.42 3,663.2K
17:47 2,276.29 2,277.83 2,276.27 2,277.83 17,283.6K
17:48 2,277.89 2,277.95 2,277.75 2,277.88 5,469.9K
17:49 2,277.58 2,278.06 2,277.47 2,277.47 7,034.0K
17:50 2,277.29 2,278.06 2,277.29 2,278.06 6,121.5K
17:51 2,278.17 2,278.73 2,278.17 2,278.59 7,860.7K
17:52 2,278.71 2,278.71 2,277.67 2,277.67 3,953.7K
17:53 2,277.49 2,278.00 2,277.49 2,277.68 4,988.2K
17:54 2,277.76 2,277.92 2,277.58 2,277.92 3,989.2K
17:55 2,277.65 2,277.97 2,277.65 2,277.87 4,859.8K
17:56 2,278.54 2,279.00 2,278.54 2,279.00 11,909.7K
17:57 2,279.38 2,279.52 2,279.36 2,279.36 9,574.8K
17:58 2,279.18 2,279.31 2,279.03 2,279.03 4,174.8K
17:59 2,279.07 2,279.69 2,279.07 2,279.69 41,018.3K
18:00 2,279.67 2,280.06 2,279.67 2,279.83 15,123.3K
18:01 2,279.81 2,280.26 2,279.81 2,280.26 4,671.6K
18:02 2,280.16 2,280.16 2,279.75 2,279.90 1,509.6K
18:03 2,280.26 2,280.64 2,280.26 2,280.55 4,558.8K
18:04 2,280.39 2,280.39 2,279.74 2,279.74 3,547.4K
18:05 2,279.89 2,280.43 2,279.89 2,280.43 5,242.6K
18:06 2,279.67 2,279.67 2,279.40 2,279.45 5,191.8K
18:07 2,279.93 2,279.93 2,279.80 2,279.80 11,279.4K
18:08 2,279.80 2,280.42 2,279.80 2,280.42 6,575.1K
18:09 2,280.62 2,280.64 2,280.46 2,280.46 5,402.2K
18:10 2,280.66 2,280.79 2,280.60 2,280.60 20,775.9K
18:11 2,280.57 2,280.67 2,280.41 2,280.67 4,233.2K
18:12 2,280.98 2,280.98 2,280.81 2,280.90 1,867.1K
18:13 2,280.75 2,280.75 2,280.45 2,280.49 1,983.4K
18:14 2,280.63 2,280.81 2,280.33 2,280.33 1,772.5K
18:15 2,280.17 2,280.17 2,280.13 2,280.13 5,539.1K
18:16 2,280.33 2,280.55 2,280.27 2,280.27 3,136.6K
18:17 2,280.11 2,280.11 2,279.54 2,279.54 3,544.6K
18:18 2,279.51 2,279.80 2,279.26 2,279.26 13,874.3K
18:19 2,279.44 2,279.47 2,279.34 2,279.41 5,909.4K
18:20 2,278.72 2,278.72 2,278.58 2,278.63 2,448.9K
18:21 2,278.62 2,278.64 2,278.26 2,278.26 5,031.3K
18:22 2,278.26 2,278.26 2,277.95 2,278.25 3,340.9K
18:23 2,278.14 2,278.17 2,277.99 2,277.99 1,856.0K
18:24 2,277.19 2,277.43 2,277.19 2,277.36 8,962.0K
18:25 2,277.11 2,277.11 2,276.14 2,276.14 17,377.1K
18:26 2,277.51 2,277.53 2,277.04 2,277.32 6,578.5K
18:27 2,277.21 2,277.21 2,276.81 2,276.81 3,388.0K
18:28 2,277.19 2,277.44 2,277.06 2,277.44 9,569.6K
18:29 2,277.49 2,277.49 2,277.16 2,277.47 819.0K
18:30 2,277.43 2,278.69 2,277.41 2,278.69 12,758.0K
18:31 2,277.89 2,278.37 2,277.70 2,278.37 4,037.1K
18:32 2,278.25 2,278.56 2,278.25 2,278.38 1,710.4K
18:33 2,278.38 2,278.40 2,277.79 2,277.79 1,373.2K
18:34 2,277.85 2,277.85 2,277.25 2,277.54 3,138.5K
18:35 2,278.03 2,278.03 2,277.51 2,277.55 4,282.7K
18:36 2,276.85 2,277.54 2,276.85 2,277.23 3,304.5K
18:37 2,277.45 2,277.45 2,276.66 2,276.66 7,781.4K
18:38 2,276.54 2,277.72 2,276.54 2,277.51 3,392.5K
18:39 2,276.46 2,276.84 2,276.46 2,276.60 2,382.7K
18:40 2,276.33 2,276.33 2,276.33 2,276.33 626.2K
18:51 2,279.14 2,279.14 2,279.14 2,279.14 19,392.0K
23:49 2,279.14 2,279.14 2,279.14 2,279.14 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible