MOEX IT (MOEXIT)

MOEXIT
🏛️ Fédération de Russie →
2,144.79
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 2,205.23 2,205.65 2,205.23 2,205.65 120,740.7K
09:51 2,205.28 2,205.28 2,205.09 2,205.11 2,768.2K
09:52 2,205.37 2,205.37 2,197.50 2,198.29 38,408.3K
09:53 2,199.07 2,199.07 2,197.66 2,198.66 7,390.8K
09:54 2,199.31 2,199.90 2,199.31 2,199.83 8,794.5K
09:55 2,199.01 2,199.01 2,198.63 2,198.74 4,522.0K
09:56 2,199.59 2,199.59 2,199.35 2,199.36 552.0K
09:57 2,200.33 2,200.33 2,199.32 2,199.32 4,353.1K
09:58 2,199.18 2,199.18 2,198.57 2,199.17 3,205.9K
09:59 2,199.17 2,200.05 2,198.93 2,200.05 2,934.0K
10:00 2,200.05 2,200.05 2,198.27 2,198.68 2,531.2K
10:01 2,198.03 2,198.65 2,198.03 2,198.62 2,421.4K
10:02 2,199.08 2,199.76 2,198.91 2,198.91 5,102.1K
10:03 2,199.31 2,200.42 2,199.31 2,200.18 1,503.7K
10:04 2,200.90 2,200.90 2,198.77 2,198.77 3,130.1K
10:05 2,199.03 2,199.03 2,196.48 2,196.68 11,141.1K
10:06 2,196.15 2,196.68 2,196.15 2,196.28 5,323.9K
10:07 2,195.94 2,196.96 2,195.54 2,195.54 5,173.4K
10:08 2,196.06 2,197.32 2,195.84 2,197.32 4,434.7K
10:09 2,197.29 2,197.29 2,195.48 2,195.48 2,815.4K
10:10 2,195.98 2,195.98 2,195.07 2,195.19 3,125.9K
10:11 2,195.43 2,196.21 2,195.34 2,196.21 1,718.1K
10:12 2,196.28 2,196.43 2,196.15 2,196.15 1,600.1K
10:13 2,196.09 2,196.56 2,195.42 2,196.56 1,512.3K
10:14 2,197.09 2,197.09 2,195.92 2,195.92 4,786.9K
10:15 2,196.36 2,196.36 2,194.91 2,194.91 3,935.7K
10:16 2,194.75 2,195.16 2,194.75 2,195.16 2,154.8K
10:17 2,195.16 2,195.48 2,194.90 2,194.90 4,532.7K
10:18 2,194.46 2,194.46 2,193.24 2,193.99 9,462.2K
10:19 2,193.73 2,193.95 2,193.66 2,193.95 18,217.9K
10:20 2,194.12 2,194.18 2,193.77 2,193.77 3,045.3K
10:21 2,194.09 2,194.50 2,194.09 2,194.50 1,521.8K
10:22 2,194.63 2,194.63 2,194.28 2,194.28 3,748.4K
10:23 2,193.28 2,194.72 2,193.28 2,194.72 3,980.2K
10:24 2,194.52 2,194.52 2,194.05 2,194.05 1,477.4K
10:25 2,193.98 2,195.22 2,193.98 2,195.22 5,746.6K
10:26 2,194.86 2,194.86 2,193.07 2,193.07 6,537.8K
10:27 2,192.37 2,193.50 2,191.66 2,193.50 20,257.7K
10:28 2,193.74 2,193.74 2,193.18 2,193.72 439.3K
10:29 2,194.05 2,194.05 2,193.19 2,193.19 1,581.2K
10:30 2,193.35 2,193.68 2,193.28 2,193.68 1,461.2K
10:31 2,194.15 2,194.15 2,193.45 2,193.45 4,377.4K
10:32 2,192.99 2,193.59 2,192.85 2,193.59 1,352.2K
10:33 2,193.87 2,193.87 2,192.73 2,192.77 3,330.0K
10:34 2,192.23 2,192.55 2,192.23 2,192.46 2,759.7K
10:35 2,191.75 2,193.60 2,191.75 2,193.60 8,335.3K
10:36 2,193.03 2,193.64 2,193.02 2,193.64 2,350.8K
10:37 2,193.48 2,194.30 2,193.47 2,194.30 3,684.6K
10:38 2,194.87 2,194.87 2,194.14 2,194.24 3,084.6K
10:39 2,194.30 2,195.85 2,194.30 2,195.85 11,789.7K
10:40 2,196.31 2,197.03 2,196.31 2,196.41 1,985.7K
10:41 2,197.09 2,197.09 2,196.60 2,196.60 4,520.2K
10:42 2,196.13 2,196.93 2,195.78 2,196.93 4,963.3K
10:43 2,197.80 2,198.26 2,196.75 2,196.75 5,367.2K
10:44 2,196.89 2,198.42 2,195.75 2,198.42 6,195.4K
10:45 2,197.26 2,197.61 2,197.26 2,197.54 3,626.0K
10:46 2,197.21 2,197.21 2,196.51 2,196.55 1,906.1K
10:47 2,196.51 2,196.51 2,196.19 2,196.21 1,599.9K
10:48 2,196.47 2,197.00 2,196.47 2,197.00 1,734.7K
10:49 2,197.07 2,197.07 2,196.57 2,196.57 1,299.3K
10:50 2,196.29 2,196.38 2,196.23 2,196.38 909.6K
10:51 2,195.68 2,195.89 2,195.23 2,195.23 4,132.9K
10:52 2,195.62 2,195.62 2,194.71 2,194.71 1,780.6K
10:53 2,195.03 2,195.23 2,195.03 2,195.06 2,501.3K
10:54 2,195.05 2,195.31 2,195.05 2,195.08 2,532.2K
10:55 2,195.34 2,195.34 2,194.93 2,195.02 1,235.1K
10:56 2,195.43 2,195.73 2,195.43 2,195.50 767.9K
10:57 2,195.47 2,195.47 2,195.02 2,195.16 534.2K
10:58 2,195.00 2,195.34 2,195.00 2,195.19 547.5K
10:59 2,195.29 2,195.29 2,194.95 2,194.95 690.0K
11:00 2,195.01 2,195.32 2,194.93 2,194.95 1,882.5K
11:01 2,194.83 2,195.14 2,194.80 2,195.14 1,792.1K
11:02 2,195.30 2,197.81 2,195.27 2,197.81 23,398.7K
11:03 2,197.24 2,197.54 2,197.14 2,197.36 12,797.4K
11:04 2,197.16 2,199.50 2,197.16 2,199.50 33,690.5K
11:05 2,199.44 2,200.51 2,199.44 2,200.51 15,903.0K
11:06 2,200.72 2,200.72 2,199.06 2,199.22 4,858.7K
11:07 2,199.16 2,199.79 2,198.55 2,198.96 11,426.8K
11:08 2,198.97 2,199.45 2,198.97 2,199.29 7,297.9K
11:09 2,199.82 2,199.82 2,199.40 2,199.70 2,222.5K
11:10 2,199.73 2,199.95 2,199.73 2,199.73 1,881.6K
11:11 2,200.17 2,200.17 2,199.15 2,199.27 1,726.3K
11:12 2,199.51 2,199.86 2,198.92 2,199.03 2,662.9K
11:13 2,199.08 2,199.37 2,199.03 2,199.08 8,180.9K
11:14 2,199.11 2,200.64 2,199.11 2,200.23 1,708.9K
11:15 2,200.33 2,200.35 2,199.02 2,199.52 2,429.8K
11:16 2,199.66 2,199.78 2,199.66 2,199.78 671.0K
11:17 2,199.48 2,199.48 2,199.02 2,199.19 1,100.8K
11:18 2,199.18 2,199.22 2,198.80 2,198.84 1,147.7K
11:19 2,199.42 2,199.52 2,199.41 2,199.52 956.3K
11:20 2,199.28 2,199.38 2,198.61 2,198.61 4,203.8K
11:21 2,198.42 2,198.54 2,197.42 2,198.54 1,490.1K
11:22 2,199.06 2,199.06 2,197.28 2,197.28 8,483.9K
11:23 2,197.51 2,197.65 2,197.02 2,197.27 543.1K
11:24 2,197.26 2,197.87 2,197.26 2,197.87 1,229.9K
11:25 2,197.38 2,197.59 2,196.70 2,196.70 1,685.6K
11:26 2,197.36 2,197.70 2,197.36 2,197.70 535.8K
11:27 2,198.22 2,198.22 2,197.47 2,197.62 1,915.4K
11:28 2,197.41 2,197.70 2,196.88 2,197.70 884.3K
11:29 2,197.21 2,197.43 2,197.12 2,197.43 2,612.5K
11:30 2,197.32 2,197.32 2,196.36 2,196.57 6,702.2K
11:31 2,196.74 2,196.74 2,195.19 2,195.22 2,842.7K
11:32 2,195.32 2,195.97 2,195.32 2,195.50 907.2K
11:33 2,195.13 2,195.55 2,195.08 2,195.08 3,102.0K
11:34 2,195.44 2,195.96 2,195.38 2,195.96 1,499.6K
11:35 2,195.63 2,195.63 2,195.30 2,195.62 1,696.5K
11:36 2,196.09 2,196.31 2,196.09 2,196.19 2,050.5K
11:37 2,196.15 2,196.34 2,195.84 2,196.06 2,488.6K
11:38 2,195.78 2,196.88 2,195.78 2,196.88 3,895.6K
11:39 2,197.01 2,197.36 2,197.01 2,197.36 4,429.7K
11:40 2,196.89 2,196.89 2,196.58 2,196.70 7,643.9K
11:41 2,196.98 2,197.34 2,196.98 2,197.12 1,816.8K
11:42 2,196.43 2,196.75 2,196.37 2,196.75 11,981.7K
11:43 2,195.87 2,197.41 2,195.87 2,197.41 7,418.3K
11:44 2,197.14 2,198.20 2,197.14 2,198.20 13,756.8K
11:45 2,198.21 2,198.21 2,198.01 2,198.03 2,749.2K
11:46 2,198.07 2,198.64 2,198.07 2,198.07 8,903.2K
11:47 2,197.53 2,197.82 2,197.18 2,197.18 5,176.6K
11:48 2,198.14 2,198.14 2,197.44 2,197.80 2,002.8K
11:49 2,197.96 2,198.13 2,197.73 2,198.08 2,337.6K
11:50 2,198.24 2,198.69 2,198.24 2,198.62 1,301.4K
11:51 2,197.91 2,197.91 2,197.02 2,197.02 2,014.7K
11:52 2,197.12 2,197.50 2,196.70 2,196.70 1,973.1K
11:53 2,196.82 2,197.48 2,196.82 2,197.48 688.8K
11:54 2,197.84 2,197.84 2,197.35 2,197.35 730.3K
11:55 2,197.51 2,198.63 2,197.04 2,198.61 24,992.7K
11:56 2,198.85 2,199.17 2,198.67 2,199.17 2,100.6K
11:57 2,199.01 2,199.01 2,198.37 2,198.37 4,596.8K
11:58 2,199.17 2,199.29 2,198.81 2,198.81 1,487.4K
11:59 2,199.31 2,199.41 2,199.20 2,199.41 682.7K
12:00 2,199.24 2,199.33 2,198.43 2,198.43 1,509.1K
12:01 2,198.39 2,198.39 2,197.92 2,198.17 1,586.3K
12:02 2,197.80 2,198.26 2,197.80 2,198.26 232.3K
12:03 2,198.30 2,198.30 2,196.87 2,196.87 2,153.1K
12:04 2,196.74 2,197.15 2,196.70 2,197.15 741.6K
12:05 2,197.04 2,197.21 2,196.90 2,196.90 67.6K
12:06 2,197.02 2,197.02 2,195.59 2,195.59 11,473.4K
12:07 2,195.64 2,196.02 2,195.46 2,196.02 2,543.1K
12:08 2,196.04 2,196.14 2,195.98 2,196.08 4,064.2K
12:09 2,195.91 2,195.99 2,195.65 2,195.94 5,414.8K
12:10 2,195.88 2,195.88 2,194.92 2,194.92 1,617.1K
12:11 2,194.89 2,194.89 2,194.78 2,194.85 1,956.9K
12:12 2,194.73 2,194.73 2,194.21 2,194.39 7,638.6K
12:13 2,194.86 2,195.62 2,194.86 2,195.62 2,888.6K
12:14 2,195.91 2,195.91 2,194.95 2,194.95 1,286.0K
12:15 2,195.30 2,197.30 2,194.61 2,197.30 5,604.1K
12:16 2,196.26 2,198.44 2,196.26 2,198.44 3,191.6K
12:17 2,199.17 2,199.20 2,199.11 2,199.12 3,110.2K
12:18 2,199.22 2,199.22 2,198.79 2,198.86 1,281.1K
12:19 2,198.74 2,198.75 2,198.58 2,198.75 994.1K
12:20 2,199.64 2,199.76 2,199.16 2,199.16 14,393.1K
12:21 2,198.84 2,198.89 2,198.30 2,198.30 5,980.3K
12:22 2,198.35 2,198.43 2,197.44 2,197.48 5,848.7K
12:23 2,197.72 2,198.60 2,197.72 2,198.37 1,621.7K
12:24 2,198.31 2,198.43 2,198.14 2,198.27 361.4K
12:25 2,198.54 2,198.78 2,197.94 2,198.62 1,472.8K
12:26 2,198.79 2,198.79 2,197.35 2,197.35 266.0K
12:27 2,197.49 2,197.49 2,197.36 2,197.36 312.5K
12:28 2,197.11 2,197.21 2,197.02 2,197.21 424.0K
12:29 2,197.86 2,197.97 2,197.67 2,197.97 836.1K
12:30 2,198.00 2,198.36 2,198.00 2,198.36 259.0K
12:31 2,198.31 2,198.31 2,197.59 2,197.65 326.5K
12:32 2,197.58 2,197.95 2,197.57 2,197.95 412.8K
12:33 2,198.47 2,198.47 2,197.92 2,198.47 2,063.0K
12:34 2,198.47 2,198.47 2,198.21 2,198.21 2,255.8K
12:35 2,198.83 2,198.83 2,198.35 2,198.51 1,270.7K
12:36 2,198.57 2,199.03 2,198.57 2,199.03 342.7K
12:37 2,198.82 2,198.99 2,198.82 2,198.99 210.1K
12:38 2,198.83 2,199.74 2,198.83 2,199.74 1,262.4K
12:39 2,199.37 2,199.63 2,199.03 2,199.03 350.4K
12:40 2,198.94 2,199.21 2,198.77 2,198.77 1,923.9K
12:41 2,198.91 2,199.41 2,198.90 2,199.41 779.2K
12:42 2,199.32 2,199.32 2,199.07 2,199.11 411.7K
12:43 2,199.28 2,199.28 2,199.16 2,199.16 1,342.1K
12:44 2,199.33 2,199.33 2,199.12 2,199.12 254.6K
12:45 2,199.12 2,199.38 2,198.56 2,198.56 1,014.0K
12:46 2,198.72 2,198.72 2,197.65 2,198.69 6,012.9K
12:47 2,199.54 2,199.75 2,199.26 2,199.51 6,593.9K
12:48 2,199.53 2,199.90 2,199.53 2,199.64 4,296.4K
12:49 2,201.28 2,201.28 2,200.78 2,200.78 9,530.6K
12:50 2,200.36 2,201.55 2,200.36 2,201.55 3,180.8K
12:51 2,201.41 2,201.41 2,200.62 2,200.62 3,069.1K
12:52 2,200.68 2,200.95 2,200.65 2,200.95 177.2K
12:53 2,201.09 2,201.09 2,200.52 2,200.52 898.0K
12:54 2,200.60 2,200.98 2,200.56 2,200.98 399.3K
12:55 2,200.66 2,201.11 2,200.66 2,201.11 583.7K
12:56 2,200.88 2,200.88 2,200.80 2,200.80 476.3K
12:57 2,200.80 2,200.80 2,200.31 2,200.31 1,002.4K
12:58 2,200.48 2,200.48 2,200.38 2,200.38 2,893.4K
12:59 2,200.83 2,201.17 2,200.83 2,200.83 874.3K
13:00 2,200.90 2,200.90 2,199.70 2,199.70 1,723.6K
13:01 2,199.64 2,200.02 2,199.64 2,199.80 1,554.2K
13:02 2,199.74 2,199.91 2,199.59 2,199.59 1,026.2K
13:03 2,199.74 2,199.88 2,199.52 2,199.88 484.9K
13:04 2,199.76 2,199.76 2,199.50 2,199.50 112.8K
13:05 2,198.88 2,199.15 2,198.79 2,198.94 2,304.2K
13:06 2,199.02 2,199.02 2,198.70 2,198.70 463.6K
13:07 2,198.50 2,198.55 2,198.27 2,198.43 1,149.7K
13:08 2,199.06 2,199.06 2,198.74 2,198.76 2,086.7K
13:09 2,198.10 2,198.30 2,198.10 2,198.27 1,890.6K
13:10 2,198.27 2,198.80 2,198.27 2,198.80 253.2K
13:11 2,198.94 2,199.01 2,198.82 2,198.82 146.6K
13:12 2,198.73 2,198.73 2,198.67 2,198.73 289.3K
13:13 2,199.01 2,199.04 2,198.19 2,198.19 5,517.1K
13:14 2,198.64 2,198.64 2,198.21 2,198.33 1,136.4K
13:15 2,198.10 2,198.71 2,198.10 2,198.53 2,071.6K
13:16 2,198.22 2,198.52 2,198.22 2,198.52 262.5K
13:17 2,198.24 2,198.40 2,198.24 2,198.26 410.1K
13:18 2,198.56 2,198.56 2,198.46 2,198.53 164.3K
13:19 2,198.50 2,198.63 2,198.49 2,198.49 137.2K
13:20 2,198.42 2,198.52 2,198.20 2,198.36 1,292.3K
13:21 2,198.51 2,198.52 2,198.28 2,198.28 534.0K
13:22 2,198.10 2,198.28 2,197.83 2,198.18 227.5K
13:23 2,198.21 2,198.53 2,198.21 2,198.53 144.8K
13:24 2,198.53 2,198.75 2,198.53 2,198.75 124.3K
13:25 2,199.19 2,200.36 2,199.13 2,200.36 2,762.4K
13:26 2,200.30 2,200.30 2,199.34 2,199.78 1,310.7K
13:27 2,199.69 2,199.70 2,199.57 2,199.70 597.5K
13:28 2,199.61 2,199.61 2,198.52 2,198.52 5,712.2K
13:29 2,198.91 2,199.03 2,198.91 2,199.03 1,232.7K
13:30 2,199.03 2,199.34 2,198.32 2,198.32 6,061.3K
13:31 2,198.39 2,198.49 2,198.32 2,198.32 359.8K
13:32 2,199.37 2,199.62 2,199.37 2,199.39 1,630.7K
13:33 2,199.39 2,199.39 2,199.00 2,199.00 212.5K
13:34 2,199.00 2,199.45 2,198.99 2,199.45 855.1K
13:35 2,199.51 2,199.51 2,198.92 2,198.93 3,319.1K
13:36 2,198.93 2,198.96 2,198.93 2,198.96 610.0K
13:37 2,198.84 2,199.15 2,198.84 2,199.15 325.6K
13:38 2,199.15 2,199.39 2,199.15 2,199.39 301.7K
13:39 2,199.55 2,199.72 2,199.55 2,199.72 709.3K
13:40 2,199.41 2,199.53 2,199.41 2,199.46 1,334.1K
13:41 2,199.59 2,200.00 2,199.59 2,200.00 1,337.2K
13:42 2,200.00 2,200.00 2,199.57 2,199.57 350.4K
13:43 2,199.57 2,199.74 2,199.57 2,199.74 507.3K
13:44 2,199.69 2,199.99 2,199.69 2,199.92 1,687.1K
13:45 2,199.86 2,200.01 2,199.49 2,199.49 289.0K
13:46 2,199.12 2,199.46 2,199.12 2,199.24 637.7K
13:47 2,198.94 2,199.49 2,198.94 2,199.37 835.0K
13:48 2,199.61 2,200.02 2,199.45 2,199.45 5,613.0K
13:49 2,199.08 2,199.75 2,199.08 2,199.75 717.5K
13:50 2,199.75 2,199.81 2,199.19 2,199.33 1,335.1K
13:51 2,198.98 2,199.19 2,198.86 2,198.98 569.4K
13:52 2,198.99 2,199.05 2,198.85 2,199.05 571.4K
13:53 2,198.91 2,199.03 2,198.85 2,198.85 389.8K
13:54 2,198.79 2,198.79 2,198.64 2,198.64 264.6K
13:55 2,198.63 2,198.63 2,198.52 2,198.56 662.5K
13:56 2,198.72 2,198.94 2,198.45 2,198.94 645.7K
13:57 2,199.13 2,199.25 2,199.13 2,199.14 737.8K
13:58 2,198.85 2,198.85 2,198.55 2,198.55 462.4K
13:59 2,198.52 2,198.52 2,198.03 2,198.10 189.5K
14:00 2,198.16 2,198.35 2,198.16 2,198.35 504.6K
14:01 2,198.17 2,198.59 2,198.17 2,198.57 792.3K
14:02 2,198.93 2,199.00 2,198.50 2,199.00 1,574.2K
14:03 2,199.04 2,199.04 2,198.46 2,198.46 2,130.0K
14:04 2,198.46 2,198.63 2,198.30 2,198.30 1,343.4K
14:05 2,198.61 2,198.61 2,197.74 2,197.96 7,370.7K
14:06 2,197.99 2,198.20 2,197.31 2,197.57 3,991.6K
14:07 2,197.74 2,198.01 2,197.54 2,197.60 592.3K
14:08 2,198.07 2,198.07 2,197.69 2,197.69 1,004.5K
14:09 2,197.66 2,197.91 2,197.64 2,197.91 588.9K
14:10 2,198.03 2,198.60 2,198.03 2,198.55 36,100.3K
14:11 2,198.11 2,198.11 2,197.01 2,197.01 1,403.6K
14:12 2,197.27 2,197.27 2,197.27 2,197.27 100.4K
14:13 2,197.23 2,197.88 2,197.23 2,197.66 534.7K
14:14 2,197.49 2,197.49 2,196.98 2,196.98 4,920.2K
14:15 2,196.72 2,196.72 2,196.35 2,196.35 7,845.0K
14:16 2,196.83 2,197.40 2,196.75 2,197.40 227.9K
14:17 2,197.46 2,197.50 2,196.61 2,196.61 606.7K
14:18 2,196.61 2,196.85 2,196.61 2,196.73 253.3K
14:19 2,196.72 2,197.12 2,196.72 2,197.09 92.1K
14:20 2,196.59 2,197.03 2,196.59 2,197.00 614.8K
14:21 2,197.10 2,197.39 2,196.50 2,197.39 596.3K
14:22 2,197.36 2,197.36 2,196.44 2,196.44 5,504.7K
14:23 2,196.61 2,198.93 2,196.37 2,198.93 2,953.9K
14:24 2,198.92 2,199.12 2,198.87 2,199.00 1,336.8K
14:25 2,199.55 2,200.59 2,199.55 2,199.69 3,014.0K
14:26 2,199.94 2,200.11 2,199.69 2,199.69 526.6K
14:27 2,199.45 2,199.49 2,199.33 2,199.49 699.9K
14:28 2,200.64 2,200.64 2,199.83 2,200.63 2,422.5K
14:29 2,202.45 2,208.51 2,202.45 2,205.66 37,845.8K
14:30 2,205.35 2,206.18 2,205.35 2,205.78 3,775.1K
14:31 2,205.42 2,205.42 2,204.17 2,204.17 981.9K
14:32 2,204.26 2,204.26 2,203.50 2,203.50 2,600.3K
14:33 2,202.55 2,202.74 2,202.49 2,202.56 1,226.0K
14:34 2,202.28 2,202.67 2,202.11 2,202.67 1,097.6K
14:35 2,202.78 2,202.84 2,202.66 2,202.69 1,950.2K
14:36 2,202.99 2,202.99 2,202.42 2,202.42 3,112.0K
14:37 2,201.99 2,201.99 2,201.69 2,201.87 707.9K
14:38 2,201.75 2,201.89 2,201.31 2,201.34 970.3K
14:39 2,200.56 2,201.15 2,200.56 2,201.15 1,713.3K
14:40 2,201.07 2,201.26 2,201.07 2,201.26 402.8K
14:41 2,201.94 2,202.19 2,201.66 2,201.66 732.4K
14:42 2,201.53 2,201.58 2,201.18 2,201.37 1,245.4K
14:43 2,201.08 2,201.59 2,201.04 2,201.59 701.8K
14:44 2,201.86 2,201.86 2,201.24 2,201.56 674.0K
14:45 2,201.57 2,201.80 2,201.45 2,201.80 2,838.3K
14:46 2,201.80 2,201.91 2,201.70 2,201.70 1,590.5K
14:47 2,201.41 2,201.52 2,201.27 2,201.52 1,538.5K
14:48 2,201.40 2,201.68 2,201.40 2,201.68 556.1K
14:49 2,201.68 2,202.01 2,201.68 2,201.91 556.3K
14:50 2,201.90 2,201.90 2,201.10 2,201.10 2,940.4K
14:51 2,201.10 2,201.41 2,201.10 2,201.41 130.4K
14:52 2,201.42 2,201.53 2,201.42 2,201.53 686.8K
14:53 2,201.11 2,201.41 2,201.08 2,201.41 1,757.3K
14:54 2,201.64 2,201.64 2,200.91 2,200.91 2,162.0K
14:55 2,200.97 2,202.44 2,200.97 2,201.56 2,355.5K
14:56 2,201.60 2,201.82 2,201.56 2,201.56 1,263.7K
14:57 2,201.54 2,201.54 2,200.83 2,200.83 1,945.8K
14:58 2,200.79 2,201.23 2,200.79 2,201.23 807.9K
14:59 2,201.06 2,201.31 2,200.89 2,201.13 3,388.8K
15:00 2,201.11 2,201.18 2,200.55 2,200.55 2,065.7K
15:01 2,200.37 2,200.37 2,200.11 2,200.23 2,093.4K
15:02 2,200.29 2,201.24 2,200.29 2,201.15 2,584.1K
15:03 2,201.15 2,201.15 2,200.87 2,200.87 1,503.8K
15:04 2,200.87 2,201.54 2,200.87 2,201.54 1,580.8K
15:05 2,201.40 2,201.52 2,201.18 2,201.18 744.2K
15:06 2,201.36 2,201.36 2,200.65 2,201.08 4,408.7K
15:07 2,202.06 2,202.06 2,201.83 2,201.92 2,000.3K
15:08 2,201.98 2,201.98 2,201.85 2,201.85 678.2K
15:09 2,201.72 2,201.72 2,201.26 2,201.26 831.8K
15:10 2,200.88 2,200.94 2,200.74 2,200.74 1,720.0K
15:11 2,200.79 2,200.93 2,200.65 2,200.93 209.4K
15:12 2,201.02 2,201.69 2,200.87 2,201.69 2,051.3K
15:13 2,201.57 2,201.57 2,201.10 2,201.10 175.1K
15:14 2,200.96 2,201.36 2,200.96 2,201.14 835.3K
15:15 2,200.87 2,202.11 2,200.87 2,202.11 2,716.0K
15:16 2,202.11 2,202.11 2,201.60 2,201.69 363.3K
15:17 2,201.57 2,202.09 2,201.52 2,202.02 129.8K
15:18 2,201.86 2,201.99 2,201.83 2,201.92 382.0K
15:19 2,201.92 2,202.16 2,201.87 2,201.87 755.6K
15:20 2,201.91 2,202.36 2,201.91 2,202.15 443.1K
15:21 2,202.07 2,202.26 2,201.79 2,202.09 1,059.0K
15:22 2,202.09 2,202.30 2,202.05 2,202.30 467.2K
15:23 2,202.27 2,202.32 2,202.26 2,202.32 240.7K
15:24 2,202.32 2,202.33 2,202.31 2,202.31 93.7K
15:25 2,202.31 2,202.32 2,202.03 2,202.03 209.5K
15:26 2,202.21 2,202.21 2,201.33 2,201.53 3,027.8K
15:27 2,201.74 2,201.89 2,201.39 2,201.39 564.8K
15:28 2,201.17 2,201.17 2,200.03 2,200.20 2,895.2K
15:29 2,200.36 2,200.42 2,200.20 2,200.42 1,193.0K
15:30 2,200.42 2,200.90 2,200.42 2,200.90 589.8K
15:31 2,200.75 2,201.47 2,200.75 2,201.26 2,796.8K
15:32 2,201.23 2,201.23 2,200.97 2,200.97 902.1K
15:33 2,200.52 2,201.12 2,200.52 2,201.12 1,582.8K
15:34 2,201.21 2,201.21 2,200.84 2,200.84 5,740.0K
15:35 2,200.90 2,200.90 2,200.22 2,200.54 3,301.1K
15:36 2,199.99 2,200.05 2,199.79 2,199.79 427.4K
15:37 2,199.71 2,199.73 2,198.69 2,198.97 2,310.5K
15:38 2,199.05 2,199.05 2,199.04 2,199.04 2,621.0K
15:39 2,199.42 2,199.42 2,199.07 2,199.07 574.7K
15:40 2,198.89 2,199.34 2,198.89 2,199.33 1,783.3K
15:41 2,199.41 2,199.41 2,199.15 2,199.24 615.4K
15:42 2,199.24 2,199.51 2,199.24 2,199.32 4,363.4K
15:43 2,199.06 2,199.18 2,198.86 2,198.86 3,961.2K
15:44 2,198.89 2,199.77 2,198.89 2,199.70 1,843.6K
15:45 2,199.70 2,199.70 2,199.67 2,199.68 80.7K
15:46 2,200.17 2,200.80 2,200.17 2,200.80 2,038.4K
15:47 2,200.64 2,201.16 2,200.53 2,200.53 58.2K
15:48 2,200.07 2,200.83 2,200.07 2,200.65 1,169.1K
15:49 2,200.42 2,200.83 2,200.42 2,200.82 134.7K
15:50 2,200.92 2,201.08 2,200.78 2,200.95 306.1K
15:51 2,200.56 2,200.60 2,200.50 2,200.60 103.7K
15:52 2,200.76 2,200.82 2,200.41 2,200.82 6,355.4K
15:53 2,200.80 2,201.19 2,200.80 2,200.96 945.3K
15:54 2,200.83 2,201.32 2,200.83 2,201.32 2,064.5K
15:55 2,201.34 2,201.43 2,201.06 2,201.43 1,030.7K
15:56 2,201.27 2,201.31 2,201.03 2,201.03 1,466.5K
15:57 2,201.21 2,201.26 2,201.21 2,201.26 3,985.7K
15:58 2,201.35 2,201.35 2,200.96 2,201.02 203.8K
15:59 2,200.82 2,200.87 2,200.82 2,200.87 96.0K
16:00 2,200.71 2,200.71 2,200.59 2,200.65 267.9K
16:01 2,200.52 2,200.52 2,200.36 2,200.42 374.8K
16:02 2,200.42 2,200.84 2,200.42 2,200.72 325.8K
16:03 2,200.46 2,200.55 2,200.46 2,200.55 158.9K
16:04 2,200.53 2,201.05 2,200.53 2,200.91 752.4K
16:05 2,200.91 2,201.13 2,200.91 2,201.13 378.5K
16:06 2,201.26 2,201.26 2,200.53 2,200.53 695.2K
16:07 2,200.43 2,200.66 2,200.43 2,200.66 3,504.2K
16:08 2,200.66 2,201.05 2,200.66 2,201.05 280.1K
16:09 2,201.22 2,201.30 2,201.21 2,201.30 150.4K
16:10 2,201.24 2,201.33 2,200.75 2,201.15 1,113.8K
16:11 2,201.15 2,201.15 2,200.98 2,201.02 280.9K
16:12 2,201.16 2,201.54 2,201.16 2,201.54 283.7K
16:13 2,201.56 2,201.75 2,201.49 2,201.49 178.5K
16:14 2,201.24 2,201.33 2,201.24 2,201.33 2,266.3K
16:15 2,201.21 2,201.32 2,200.88 2,200.88 1,539.3K
16:16 2,201.21 2,201.21 2,200.88 2,201.00 3,536.0K
16:17 2,200.73 2,200.73 2,200.56 2,200.64 291.8K
16:18 2,200.73 2,200.74 2,200.42 2,200.54 1,150.6K
16:19 2,200.68 2,200.80 2,200.56 2,200.80 3,521.4K
16:20 2,200.78 2,200.82 2,200.10 2,200.10 645.3K
16:21 2,200.41 2,200.59 2,200.40 2,200.40 760.6K
16:22 2,200.90 2,200.90 2,200.46 2,200.71 1,416.8K
16:23 2,200.72 2,200.72 2,200.65 2,200.67 359.0K
16:24 2,200.48 2,200.48 2,200.35 2,200.41 713.2K
16:25 2,200.53 2,200.53 2,200.30 2,200.30 1,099.3K
16:26 2,200.46 2,200.48 2,200.26 2,200.26 299.9K
16:27 2,200.29 2,200.36 2,200.19 2,200.19 1,067.2K
16:28 2,199.87 2,200.35 2,199.81 2,200.03 1,063.9K
16:29 2,200.20 2,200.38 2,200.20 2,200.20 215.5K
16:30 2,200.26 2,200.26 2,199.96 2,199.96 371.6K
16:31 2,200.18 2,200.18 2,199.72 2,200.05 2,515.6K
16:32 2,200.24 2,200.24 2,200.04 2,200.04 1,104.2K
16:33 2,199.92 2,200.43 2,199.92 2,200.43 139.3K
16:34 2,200.36 2,200.65 2,200.36 2,200.65 518.9K
16:35 2,200.84 2,200.92 2,200.71 2,200.71 2,655.7K
16:36 2,201.17 2,201.17 2,200.93 2,200.93 1,128.8K
16:37 2,200.93 2,200.93 2,200.56 2,200.56 2,210.5K
16:38 2,201.37 2,201.37 2,200.27 2,200.37 2,002.7K
16:39 2,199.37 2,199.84 2,199.37 2,199.84 3,141.1K
16:40 2,199.52 2,199.52 2,199.40 2,199.40 572.8K
16:41 2,199.29 2,199.29 2,198.57 2,198.57 730.8K
16:42 2,198.68 2,198.71 2,197.98 2,197.98 1,077.0K
16:43 2,196.08 2,196.75 2,195.97 2,196.75 2,967.5K
16:44 2,197.12 2,197.12 2,196.95 2,196.97 393.0K
16:45 2,196.87 2,196.87 2,196.27 2,196.85 924.5K
16:46 2,193.81 2,195.14 2,193.81 2,195.14 17,361.2K
16:47 2,195.25 2,195.30 2,194.85 2,195.30 2,428.3K
16:48 2,195.64 2,196.29 2,195.46 2,196.29 4,469.8K
16:49 2,196.05 2,196.11 2,195.39 2,195.71 376.2K
16:50 2,195.92 2,195.92 2,195.52 2,195.52 362.8K
16:51 2,195.54 2,195.94 2,195.54 2,195.94 4,794.4K
16:52 2,195.76 2,196.28 2,195.58 2,195.58 3,615.6K
16:53 2,194.61 2,194.76 2,194.19 2,194.19 4,378.1K
16:54 2,194.65 2,194.94 2,194.42 2,194.42 4,795.0K
16:55 2,194.37 2,194.56 2,193.85 2,193.85 1,432.6K
16:56 2,193.85 2,194.64 2,193.85 2,194.47 232.7K
16:57 2,195.02 2,195.02 2,194.45 2,194.45 477.4K
16:58 2,194.45 2,194.57 2,194.42 2,194.57 450.6K
16:59 2,194.77 2,195.36 2,194.77 2,195.36 1,290.6K
17:00 2,195.36 2,195.36 2,194.99 2,194.99 974.1K
17:01 2,194.05 2,194.99 2,194.05 2,194.93 701.2K
17:02 2,195.05 2,195.05 2,194.74 2,195.04 520.9K
17:03 2,195.20 2,195.20 2,194.83 2,194.83 149.3K
17:04 2,194.72 2,194.72 2,194.01 2,194.01 410.1K
17:05 2,194.06 2,194.27 2,193.94 2,193.94 867.4K
17:06 2,194.21 2,194.21 2,193.93 2,193.93 969.1K
17:07 2,194.07 2,194.18 2,192.96 2,192.96 4,841.2K
17:08 2,193.19 2,193.20 2,193.04 2,193.20 4,915.7K
17:09 2,193.31 2,193.49 2,193.26 2,193.49 10,276.2K
17:10 2,193.61 2,193.61 2,193.43 2,193.49 629.7K
17:11 2,193.48 2,194.72 2,193.29 2,194.72 4,690.2K
17:12 2,194.79 2,195.01 2,194.44 2,194.44 5,550.4K
17:13 2,194.64 2,194.89 2,194.38 2,194.38 3,081.2K
17:14 2,194.38 2,194.44 2,194.38 2,194.44 7,878.0K
17:15 2,194.51 2,194.51 2,193.08 2,193.08 9,821.0K
17:16 2,193.19 2,193.19 2,192.84 2,192.84 8,360.2K
17:17 2,192.15 2,192.19 2,191.45 2,191.45 38,855.4K
17:18 2,191.57 2,192.74 2,191.29 2,192.74 4,335.6K
17:19 2,192.01 2,192.97 2,192.01 2,192.97 1,597.2K
17:20 2,192.19 2,192.55 2,192.19 2,192.27 2,187.4K
17:21 2,192.25 2,192.25 2,191.16 2,191.51 2,698.4K
17:22 2,191.46 2,192.44 2,191.46 2,192.44 5,150.7K
17:23 2,192.25 2,192.69 2,192.13 2,192.13 10,205.2K
17:24 2,192.76 2,192.76 2,192.11 2,192.11 1,733.7K
17:25 2,192.27 2,192.27 2,192.07 2,192.07 224.8K
17:26 2,191.88 2,191.95 2,191.79 2,191.95 761.6K
17:27 2,191.83 2,192.48 2,191.83 2,192.48 2,024.2K
17:28 2,192.52 2,193.21 2,192.52 2,193.21 613.6K
17:29 2,193.48 2,193.48 2,193.48 2,193.48 761.9K
17:30 2,193.05 2,193.05 2,192.57 2,192.57 421.1K
17:31 2,193.12 2,194.09 2,193.12 2,193.71 11,023.1K
17:32 2,193.66 2,193.66 2,193.27 2,193.59 1,028.4K
17:33 2,193.25 2,193.25 2,192.22 2,193.00 3,553.0K
17:34 2,192.84 2,193.86 2,192.84 2,193.86 1,217.7K
17:35 2,194.49 2,194.74 2,194.48 2,194.57 1,642.6K
17:36 2,194.67 2,194.79 2,194.65 2,194.65 341.6K
17:37 2,194.56 2,194.56 2,193.43 2,193.43 1,359.2K
17:38 2,193.59 2,193.59 2,192.83 2,192.83 1,546.7K
17:39 2,193.01 2,193.05 2,192.69 2,193.03 703.1K
17:40 2,192.90 2,192.90 2,192.76 2,192.86 697.9K
17:41 2,192.89 2,192.89 2,192.01 2,192.47 4,894.4K
17:42 2,193.10 2,193.77 2,192.99 2,192.99 1,661.8K
17:43 2,193.00 2,193.11 2,192.76 2,192.76 1,449.1K
17:44 2,193.35 2,193.35 2,191.78 2,191.78 2,207.0K
17:45 2,192.20 2,192.76 2,192.20 2,192.64 2,693.2K
17:46 2,192.98 2,192.98 2,192.64 2,192.64 1,360.5K
17:47 2,192.99 2,193.18 2,192.79 2,192.79 833.7K
17:48 2,192.63 2,192.99 2,192.63 2,192.89 2,526.9K
17:49 2,193.13 2,193.13 2,192.96 2,192.96 1,042.9K
17:50 2,193.22 2,194.21 2,193.22 2,194.21 838.2K
17:51 2,193.97 2,194.61 2,193.97 2,194.61 1,265.2K
17:52 2,194.90 2,194.90 2,194.25 2,194.25 1,084.7K
17:53 2,193.76 2,193.83 2,193.66 2,193.78 1,117.9K
17:54 2,193.17 2,193.17 2,192.81 2,193.08 1,425.8K
17:55 2,193.12 2,193.80 2,193.01 2,193.80 1,300.2K
17:56 2,193.74 2,194.45 2,193.74 2,193.88 1,654.9K
17:57 2,194.02 2,195.85 2,194.02 2,195.41 2,995.1K
17:58 2,195.88 2,195.89 2,195.36 2,195.89 333.8K
17:59 2,195.79 2,195.79 2,194.99 2,194.99 1,264.4K
18:00 2,195.37 2,196.63 2,195.02 2,196.63 6,752.5K
18:01 2,196.00 2,196.19 2,196.00 2,196.19 2,355.2K
18:02 2,196.38 2,196.73 2,196.32 2,196.73 899.4K
18:03 2,196.02 2,196.22 2,195.76 2,195.76 4,114.2K
18:04 2,196.08 2,196.15 2,195.91 2,196.15 408.1K
18:05 2,195.96 2,196.38 2,195.95 2,195.95 7,442.6K
18:06 2,196.07 2,196.67 2,195.59 2,196.59 2,409.9K
18:07 2,196.53 2,196.53 2,194.98 2,195.44 2,405.5K
18:08 2,195.71 2,195.93 2,195.53 2,195.79 1,006.7K
18:09 2,195.75 2,195.75 2,194.71 2,194.71 2,177.2K
18:10 2,194.36 2,194.51 2,194.20 2,194.36 2,048.3K
18:11 2,194.56 2,194.56 2,193.58 2,193.60 1,015.6K
18:12 2,193.37 2,193.81 2,192.79 2,192.79 6,142.0K
18:13 2,191.96 2,192.27 2,191.85 2,191.85 5,551.2K
18:14 2,191.74 2,192.24 2,191.74 2,192.24 708.1K
18:15 2,191.34 2,191.34 2,190.87 2,190.87 3,200.8K
18:16 2,190.84 2,190.88 2,190.76 2,190.88 1,611.3K
18:17 2,190.81 2,190.81 2,190.16 2,190.16 8,264.4K
18:18 2,190.03 2,190.53 2,187.97 2,187.97 17,340.3K
18:19 2,188.00 2,188.14 2,188.00 2,188.14 2,485.0K
18:20 2,187.84 2,188.34 2,187.73 2,187.73 3,855.9K
18:21 2,187.74 2,188.14 2,187.74 2,188.14 1,910.6K
18:22 2,187.96 2,188.19 2,187.89 2,187.89 3,912.6K
18:23 2,188.33 2,188.33 2,187.70 2,187.70 2,708.5K
18:24 2,187.38 2,187.82 2,187.38 2,187.82 2,047.8K
18:25 2,187.82 2,188.25 2,187.82 2,188.25 3,543.6K
18:26 2,187.25 2,187.25 2,186.49 2,186.79 13,212.2K
18:27 2,187.14 2,187.14 2,186.56 2,186.65 3,375.1K
18:28 2,186.51 2,186.81 2,185.95 2,185.95 8,764.3K
18:29 2,185.45 2,185.57 2,185.41 2,185.57 10,671.0K
18:30 2,185.82 2,185.82 2,184.91 2,184.91 8,576.8K
18:31 2,184.79 2,184.95 2,184.78 2,184.78 19,938.1K
18:32 2,185.25 2,186.58 2,185.25 2,186.48 7,305.2K
18:33 2,185.62 2,185.97 2,185.62 2,185.97 6,305.4K
18:34 2,185.84 2,185.97 2,184.93 2,184.93 4,891.9K
18:35 2,184.49 2,184.49 2,181.89 2,182.71 25,339.5K
18:36 2,182.18 2,182.56 2,181.80 2,181.80 8,583.3K
18:37 2,182.30 2,182.30 2,181.49 2,181.80 10,019.4K
18:38 2,180.09 2,181.58 2,180.09 2,181.39 9,210.0K
18:39 2,181.72 2,182.15 2,180.26 2,182.15 10,312.8K
18:40 2,181.75 2,181.75 2,181.75 2,181.75 2,246.8K
18:51 2,182.76 2,182.76 2,182.76 2,182.76 36,193.5K
23:49 2,182.76 2,182.76 2,182.76 2,182.76 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible