MOEX IT (MOEXIT)

MOEXIT
🏛️ Fédération de Russie →
2,197.55
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 2,308.82 2,308.82 2,307.63 2,307.63 817,870.5K
09:51 2,308.36 2,309.34 2,308.36 2,309.11 29,192.5K
09:52 2,308.02 2,308.29 2,307.93 2,308.29 4,297.2K
09:53 2,307.78 2,307.96 2,307.73 2,307.73 2,283.3K
09:54 2,308.05 2,308.05 2,307.86 2,307.86 4,898.4K
09:55 2,307.78 2,308.67 2,307.78 2,308.67 5,613.0K
09:56 2,308.14 2,308.14 2,307.70 2,308.06 3,358.3K
09:57 2,307.90 2,307.90 2,307.36 2,307.36 4,591.2K
09:58 2,307.58 2,308.64 2,307.58 2,308.45 1,847.4K
09:59 2,308.87 2,308.87 2,307.85 2,307.85 2,098.5K
10:00 2,307.62 2,307.62 2,305.00 2,305.00 6,915.1K
10:01 2,305.04 2,306.29 2,305.04 2,306.29 4,472.8K
10:02 2,306.02 2,306.02 2,305.58 2,305.72 6,010.5K
10:03 2,305.56 2,306.00 2,305.50 2,305.50 7,012.0K
10:04 2,305.56 2,305.56 2,303.18 2,303.18 9,307.4K
10:05 2,303.52 2,303.52 2,302.85 2,303.10 8,212.0K
10:06 2,302.92 2,302.92 2,301.39 2,301.39 11,588.1K
10:07 2,301.14 2,301.78 2,300.78 2,301.78 12,974.7K
10:08 2,302.45 2,303.16 2,302.45 2,302.59 7,453.2K
10:09 2,303.42 2,303.80 2,303.31 2,303.80 4,565.0K
10:10 2,304.68 2,305.20 2,304.06 2,304.06 11,535.1K
10:11 2,304.07 2,304.93 2,304.07 2,304.20 7,144.4K
10:12 2,305.57 2,306.70 2,304.93 2,306.70 18,720.2K
10:13 2,307.84 2,308.09 2,306.52 2,306.52 12,423.5K
10:14 2,306.71 2,306.87 2,306.06 2,306.87 3,068.5K
10:15 2,306.84 2,307.48 2,305.50 2,306.88 5,964.6K
10:16 2,307.28 2,307.45 2,307.21 2,307.42 2,434.5K
10:17 2,308.39 2,308.39 2,307.59 2,307.59 4,945.6K
10:18 2,307.32 2,307.32 2,305.63 2,305.63 1,324.1K
10:19 2,305.49 2,305.76 2,305.49 2,305.68 2,800.7K
10:20 2,305.77 2,305.77 2,304.85 2,305.09 3,207.4K
10:21 2,304.95 2,306.61 2,304.95 2,306.61 2,433.3K
10:22 2,307.08 2,307.08 2,306.96 2,306.97 9,681.1K
10:23 2,307.08 2,307.83 2,307.08 2,307.79 8,644.1K
10:24 2,307.85 2,307.98 2,307.84 2,307.98 2,535.5K
10:25 2,308.25 2,308.48 2,308.07 2,308.48 6,636.7K
10:26 2,308.91 2,310.41 2,308.91 2,310.41 7,415.1K
10:27 2,310.72 2,310.75 2,310.42 2,310.54 5,547.5K
10:28 2,312.67 2,314.52 2,312.67 2,314.52 32,141.1K
10:29 2,314.19 2,315.19 2,313.93 2,313.93 24,627.0K
10:30 2,313.43 2,313.70 2,313.02 2,313.70 10,777.4K
10:31 2,313.38 2,313.38 2,310.82 2,310.82 16,942.6K
10:32 2,308.97 2,309.92 2,308.97 2,309.72 8,870.4K
10:33 2,309.49 2,309.49 2,308.17 2,308.17 11,847.8K
10:34 2,308.17 2,308.17 2,307.00 2,307.37 9,610.4K
10:35 2,306.88 2,306.88 2,306.52 2,306.52 9,866.4K
10:36 2,306.08 2,307.06 2,306.08 2,307.06 11,427.3K
10:37 2,307.08 2,307.93 2,307.08 2,307.58 11,447.4K
10:38 2,308.56 2,308.83 2,308.23 2,308.37 7,224.5K
10:39 2,308.30 2,308.30 2,306.86 2,307.81 4,002.0K
10:40 2,307.33 2,307.33 2,306.47 2,306.47 4,541.1K
10:41 2,306.82 2,307.20 2,306.46 2,307.20 4,219.6K
10:42 2,306.97 2,307.11 2,306.48 2,306.79 5,825.7K
10:43 2,307.32 2,307.32 2,307.04 2,307.30 2,021.9K
10:44 2,307.38 2,308.85 2,307.38 2,308.85 2,650.2K
10:45 2,309.09 2,309.09 2,307.84 2,307.96 4,946.4K
10:46 2,307.38 2,308.13 2,306.94 2,307.18 10,817.2K
10:47 2,307.45 2,307.97 2,307.30 2,307.97 3,727.8K
10:48 2,308.79 2,308.99 2,308.55 2,308.70 4,791.1K
10:49 2,308.28 2,308.82 2,308.28 2,308.73 7,800.7K
10:50 2,308.73 2,308.73 2,306.92 2,306.92 12,655.5K
10:51 2,304.82 2,306.15 2,304.82 2,306.15 42,920.7K
10:52 2,305.80 2,307.06 2,305.71 2,307.06 12,113.7K
10:53 2,308.15 2,310.68 2,308.15 2,309.85 15,300.7K
10:54 2,309.24 2,309.24 2,308.33 2,308.33 3,431.1K
10:55 2,308.33 2,308.33 2,306.45 2,306.45 12,294.7K
10:56 2,306.39 2,306.39 2,305.10 2,305.80 9,531.1K
10:57 2,305.39 2,305.87 2,305.39 2,305.51 2,972.7K
10:58 2,306.18 2,306.91 2,305.76 2,306.37 2,894.0K
10:59 2,305.61 2,306.26 2,305.61 2,306.11 3,655.5K
11:00 2,305.88 2,306.31 2,304.92 2,306.31 4,165.8K
11:01 2,305.62 2,306.12 2,305.62 2,305.76 1,673.5K
11:02 2,305.54 2,306.21 2,305.54 2,306.01 6,897.3K
11:03 2,306.33 2,306.33 2,304.72 2,304.72 6,560.9K
11:04 2,303.71 2,303.75 2,303.02 2,303.53 11,097.3K
11:05 2,303.33 2,304.46 2,303.33 2,304.46 6,483.4K
11:06 2,304.99 2,305.14 2,304.68 2,305.13 2,610.4K
11:07 2,305.50 2,305.98 2,305.22 2,305.22 16,998.5K
11:08 2,304.12 2,304.53 2,304.07 2,304.07 10,058.0K
11:09 2,303.56 2,303.56 2,302.35 2,302.36 15,192.1K
11:10 2,302.38 2,302.38 2,301.30 2,301.88 13,719.5K
11:11 2,302.14 2,302.14 2,299.44 2,299.44 25,942.0K
11:12 2,298.71 2,298.71 2,298.22 2,298.22 16,744.6K
11:13 2,297.64 2,298.78 2,297.64 2,298.78 29,864.9K
11:14 2,298.16 2,298.16 2,296.24 2,296.24 24,037.1K
11:15 2,296.54 2,297.37 2,296.04 2,297.37 9,341.1K
11:16 2,295.97 2,295.97 2,294.00 2,294.00 49,233.2K
11:17 2,293.68 2,294.97 2,293.20 2,294.97 29,232.6K
11:18 2,294.79 2,295.21 2,294.64 2,295.21 23,712.8K
11:19 2,294.78 2,295.76 2,294.23 2,295.76 29,993.5K
11:20 2,293.49 2,293.49 2,291.70 2,291.70 27,077.5K
11:21 2,292.37 2,293.88 2,292.37 2,293.88 14,329.9K
11:22 2,293.83 2,294.46 2,292.96 2,292.96 16,997.8K
11:23 2,293.27 2,293.27 2,291.82 2,293.09 9,565.9K
11:24 2,292.94 2,292.94 2,292.10 2,292.14 17,613.9K
11:25 2,291.68 2,292.89 2,291.68 2,292.89 15,078.4K
11:26 2,293.11 2,293.43 2,293.01 2,293.43 27,320.0K
11:27 2,291.68 2,291.77 2,291.68 2,291.72 18,496.4K
11:28 2,292.10 2,292.10 2,291.49 2,291.49 17,165.6K
11:29 2,291.35 2,292.68 2,291.35 2,292.68 8,116.7K
11:30 2,292.45 2,292.51 2,292.24 2,292.32 12,768.1K
11:31 2,292.82 2,292.98 2,292.17 2,292.98 12,662.3K
11:32 2,293.09 2,293.09 2,292.01 2,292.64 6,572.6K
11:33 2,292.76 2,292.76 2,291.62 2,292.18 5,235.5K
11:34 2,292.03 2,292.35 2,292.03 2,292.29 11,483.4K
11:35 2,292.16 2,292.34 2,291.01 2,291.01 18,450.2K
11:36 2,291.53 2,292.40 2,291.53 2,292.40 10,885.8K
11:37 2,292.51 2,292.51 2,291.34 2,292.26 4,789.0K
11:38 2,292.68 2,292.68 2,290.62 2,290.62 8,295.3K
11:39 2,289.49 2,290.26 2,289.25 2,290.26 29,364.3K
11:40 2,290.56 2,290.56 2,289.73 2,289.87 5,395.3K
11:41 2,289.96 2,289.96 2,287.31 2,287.31 33,050.3K
11:42 2,287.32 2,288.38 2,287.32 2,288.36 9,289.1K
11:43 2,288.57 2,290.44 2,288.57 2,290.44 13,463.9K
11:44 2,290.46 2,290.66 2,290.46 2,290.66 8,120.0K
11:45 2,290.56 2,290.56 2,289.80 2,289.99 7,131.5K
11:46 2,290.82 2,291.59 2,290.82 2,291.59 8,060.9K
11:47 2,292.03 2,292.17 2,291.94 2,292.17 7,516.5K
11:48 2,293.29 2,293.51 2,292.53 2,292.53 13,314.5K
11:49 2,292.32 2,292.69 2,292.32 2,292.69 7,723.1K
11:50 2,292.72 2,292.91 2,292.63 2,292.77 3,607.0K
11:51 2,292.56 2,292.56 2,292.18 2,292.18 3,383.1K
11:52 2,291.60 2,292.20 2,291.20 2,291.20 3,310.8K
11:53 2,291.62 2,292.77 2,291.49 2,292.42 4,267.2K
11:54 2,292.04 2,292.04 2,291.67 2,291.68 4,398.0K
11:55 2,291.60 2,292.29 2,291.60 2,292.29 3,583.6K
11:56 2,291.76 2,291.76 2,291.50 2,291.73 25,451.6K
11:57 2,291.00 2,291.46 2,290.99 2,290.99 9,055.6K
11:58 2,290.69 2,290.69 2,289.78 2,289.78 7,330.6K
11:59 2,290.33 2,290.33 2,289.82 2,290.08 8,379.0K
12:00 2,289.61 2,289.61 2,288.56 2,288.78 6,144.6K
12:01 2,288.43 2,288.55 2,287.94 2,288.48 7,329.6K
12:02 2,288.22 2,288.35 2,287.90 2,287.90 3,723.4K
12:03 2,288.09 2,288.11 2,286.66 2,286.95 51,292.6K
12:04 2,286.73 2,286.80 2,286.72 2,286.80 32,307.3K
12:05 2,287.18 2,287.55 2,287.03 2,287.55 12,081.9K
12:06 2,287.70 2,288.04 2,286.69 2,288.04 16,108.3K
12:07 2,288.68 2,289.48 2,288.59 2,289.48 50,396.9K
12:08 2,289.91 2,292.55 2,289.91 2,292.55 20,152.6K
12:09 2,292.73 2,293.91 2,292.73 2,293.45 10,987.2K
12:10 2,292.22 2,293.31 2,292.22 2,293.31 9,274.1K
12:11 2,293.03 2,293.03 2,291.88 2,291.98 7,733.2K
12:12 2,291.81 2,291.81 2,290.51 2,290.51 10,260.5K
12:13 2,291.66 2,291.66 2,289.48 2,289.48 7,879.1K
12:14 2,290.26 2,290.97 2,289.85 2,290.97 3,052.5K
12:15 2,289.77 2,291.38 2,289.77 2,291.25 6,987.9K
12:16 2,291.52 2,291.52 2,290.18 2,291.10 10,311.2K
12:17 2,290.14 2,290.25 2,290.14 2,290.18 12,062.9K
12:18 2,290.45 2,292.23 2,290.45 2,292.23 5,406.3K
12:19 2,291.43 2,291.43 2,290.27 2,290.27 2,032.4K
12:20 2,290.36 2,290.36 2,289.53 2,289.53 7,564.2K
12:21 2,289.20 2,289.24 2,289.07 2,289.24 5,297.8K
12:22 2,289.25 2,289.82 2,289.06 2,289.82 5,642.1K
12:23 2,288.78 2,288.81 2,288.44 2,288.77 1,482.6K
12:24 2,288.48 2,288.61 2,288.44 2,288.61 1,941.0K
12:25 2,288.50 2,288.81 2,288.50 2,288.81 2,220.6K
12:26 2,288.80 2,289.36 2,288.73 2,288.91 3,960.8K
12:27 2,289.93 2,290.41 2,289.30 2,290.41 27,910.6K
12:28 2,291.19 2,291.24 2,290.35 2,290.35 20,541.4K
12:29 2,290.04 2,290.09 2,288.79 2,289.05 14,812.0K
12:30 2,287.63 2,287.63 2,287.08 2,287.16 13,347.5K
12:31 2,285.22 2,287.32 2,284.76 2,287.32 19,008.3K
12:32 2,286.24 2,287.94 2,286.24 2,287.24 5,988.0K
12:33 2,287.34 2,287.50 2,286.77 2,286.77 10,929.2K
12:34 2,287.45 2,287.45 2,286.95 2,287.07 6,173.9K
12:35 2,287.15 2,287.96 2,287.15 2,287.96 3,124.9K
12:36 2,288.16 2,288.60 2,288.07 2,288.07 5,522.8K
12:37 2,287.10 2,288.18 2,287.10 2,287.44 2,528.0K
12:38 2,287.89 2,288.49 2,287.89 2,288.09 6,670.6K
12:39 2,288.49 2,289.13 2,287.80 2,289.13 4,135.0K
12:40 2,289.52 2,289.96 2,289.52 2,289.77 10,894.1K
12:41 2,291.44 2,291.72 2,291.01 2,291.70 21,699.3K
12:42 2,291.75 2,292.36 2,291.58 2,292.36 7,733.2K
12:43 2,292.72 2,293.20 2,292.72 2,292.88 16,829.4K
12:44 2,292.74 2,293.14 2,292.65 2,293.14 11,440.5K
12:45 2,293.25 2,293.36 2,292.77 2,293.36 10,652.6K
12:46 2,293.05 2,293.05 2,292.28 2,292.28 4,712.4K
12:47 2,292.46 2,292.46 2,291.71 2,291.71 9,632.3K
12:48 2,291.67 2,292.76 2,290.95 2,292.76 13,422.5K
12:49 2,292.95 2,293.71 2,292.95 2,293.71 24,503.6K
12:50 2,293.93 2,294.12 2,293.23 2,293.49 6,914.6K
12:51 2,293.62 2,293.75 2,293.41 2,293.75 4,739.9K
12:52 2,293.79 2,293.79 2,293.51 2,293.51 14,052.5K
12:53 2,293.33 2,293.69 2,293.16 2,293.69 17,094.1K
12:54 2,292.80 2,293.15 2,292.64 2,293.02 11,840.4K
12:55 2,292.92 2,292.92 2,292.41 2,292.41 10,454.7K
12:56 2,292.83 2,292.83 2,292.25 2,292.50 5,060.1K
12:57 2,292.45 2,292.93 2,292.45 2,292.87 11,050.0K
12:58 2,292.75 2,293.56 2,292.14 2,293.56 11,905.4K
12:59 2,293.40 2,294.99 2,293.40 2,294.99 11,275.4K
13:00 2,295.21 2,295.33 2,294.66 2,295.33 9,010.6K
13:01 2,295.28 2,295.88 2,295.03 2,295.88 11,031.5K
13:02 2,295.65 2,295.65 2,293.57 2,293.80 15,124.5K
13:03 2,293.54 2,294.67 2,293.54 2,294.51 17,227.3K
13:04 2,295.91 2,296.36 2,295.91 2,295.94 13,330.8K
13:05 2,295.95 2,296.31 2,295.42 2,295.84 7,430.9K
13:06 2,295.95 2,296.14 2,295.81 2,295.89 18,172.1K
13:07 2,296.08 2,296.59 2,296.08 2,296.59 8,988.2K
13:08 2,295.85 2,296.86 2,295.67 2,296.86 18,041.5K
13:09 2,297.12 2,297.12 2,296.91 2,296.91 9,684.4K
13:10 2,296.65 2,297.01 2,296.51 2,296.81 14,389.5K
13:11 2,296.97 2,296.97 2,295.62 2,295.62 4,268.1K
13:12 2,295.21 2,295.31 2,294.54 2,295.31 13,972.4K
13:13 2,294.93 2,295.42 2,294.93 2,295.42 3,984.8K
13:14 2,295.25 2,295.58 2,295.25 2,295.31 12,049.6K
13:15 2,294.99 2,295.39 2,294.80 2,295.39 9,058.6K
13:16 2,295.87 2,296.30 2,295.81 2,296.30 35,161.1K
13:17 2,296.64 2,298.14 2,296.49 2,298.14 11,381.4K
13:18 2,297.57 2,298.07 2,297.57 2,298.02 6,564.2K
13:19 2,298.02 2,298.65 2,298.02 2,298.65 12,937.2K
13:20 2,298.72 2,299.64 2,298.72 2,299.64 17,371.8K
13:21 2,299.32 2,300.70 2,299.32 2,299.57 15,229.4K
13:22 2,299.87 2,299.88 2,299.34 2,299.50 5,486.6K
13:23 2,299.42 2,299.59 2,298.25 2,298.25 13,989.7K
13:24 2,298.42 2,298.82 2,298.00 2,298.80 12,456.5K
13:25 2,299.04 2,299.33 2,298.60 2,298.91 5,786.9K
13:26 2,298.93 2,299.64 2,298.93 2,299.54 14,000.7K
13:27 2,299.24 2,301.06 2,299.24 2,301.06 19,294.3K
13:28 2,301.55 2,302.27 2,300.04 2,300.04 14,690.5K
13:29 2,300.75 2,301.39 2,300.69 2,301.39 8,965.2K
13:30 2,301.11 2,301.74 2,301.11 2,301.55 12,218.6K
13:31 2,301.78 2,302.55 2,301.78 2,302.55 4,679.2K
13:32 2,302.80 2,302.80 2,302.38 2,302.45 4,875.8K
13:33 2,302.26 2,303.13 2,302.11 2,303.13 1,663.4K
13:34 2,303.14 2,303.14 2,302.64 2,302.64 6,621.4K
13:35 2,302.13 2,303.25 2,302.13 2,303.25 3,997.7K
13:36 2,303.57 2,304.51 2,303.08 2,304.51 28,337.9K
13:37 2,304.49 2,304.52 2,304.27 2,304.34 16,839.5K
13:38 2,304.89 2,304.89 2,304.46 2,304.69 19,799.9K
13:39 2,304.41 2,305.11 2,304.41 2,305.11 8,826.1K
13:40 2,305.11 2,305.50 2,305.11 2,305.50 12,226.8K
13:41 2,305.51 2,305.86 2,305.32 2,305.32 3,516.2K
13:42 2,305.73 2,306.06 2,305.65 2,305.84 4,932.9K
13:43 2,305.87 2,305.87 2,305.38 2,305.54 7,460.2K
13:44 2,305.94 2,305.94 2,305.59 2,305.77 12,562.3K
13:45 2,305.71 2,306.88 2,305.71 2,306.88 15,429.9K
13:46 2,306.42 2,306.42 2,305.12 2,305.23 9,389.1K
13:47 2,304.69 2,305.24 2,304.69 2,305.24 2,976.5K
13:48 2,304.60 2,304.60 2,303.56 2,303.61 14,756.1K
13:49 2,303.31 2,303.83 2,303.21 2,303.83 3,909.4K
13:50 2,303.41 2,303.41 2,302.50 2,302.76 26,610.6K
13:51 2,302.61 2,303.35 2,302.61 2,303.35 17,369.0K
13:52 2,303.32 2,303.32 2,302.53 2,303.21 3,830.0K
13:53 2,303.00 2,303.52 2,303.00 2,303.52 2,442.9K
13:54 2,303.58 2,303.58 2,303.30 2,303.50 4,709.4K
13:55 2,303.49 2,303.49 2,303.36 2,303.43 4,341.5K
13:56 2,304.03 2,304.03 2,303.57 2,303.60 4,402.4K
13:57 2,304.02 2,304.02 2,303.39 2,303.51 3,789.0K
13:58 2,303.33 2,303.64 2,303.29 2,303.64 6,580.3K
13:59 2,304.07 2,304.66 2,303.93 2,304.66 17,487.7K
14:00 2,304.38 2,304.38 2,303.89 2,304.20 5,235.0K
14:01 2,304.07 2,304.52 2,303.74 2,303.74 3,225.3K
14:02 2,304.02 2,304.56 2,304.02 2,304.56 6,613.1K
14:03 2,304.72 2,304.72 2,304.44 2,304.44 1,490.6K
14:04 2,305.43 2,305.63 2,305.28 2,305.28 15,143.2K
14:05 2,305.57 2,305.57 2,304.74 2,304.74 9,299.1K
14:06 2,305.42 2,305.44 2,305.19 2,305.39 3,581.0K
14:07 2,305.40 2,305.40 2,304.71 2,304.99 3,497.3K
14:08 2,305.16 2,305.49 2,305.16 2,305.49 4,005.0K
14:09 2,305.27 2,305.46 2,305.10 2,305.21 2,676.3K
14:10 2,304.96 2,305.39 2,304.78 2,305.39 3,364.4K
14:11 2,305.41 2,306.04 2,305.41 2,306.01 4,785.5K
14:12 2,305.27 2,305.70 2,304.74 2,304.83 4,171.9K
14:13 2,304.85 2,304.85 2,304.20 2,304.25 7,890.4K
14:14 2,304.37 2,304.92 2,304.32 2,304.92 11,065.1K
14:15 2,304.86 2,304.86 2,303.37 2,303.37 1,718.9K
14:16 2,303.58 2,303.75 2,303.29 2,303.75 2,342.2K
14:17 2,303.81 2,304.21 2,303.81 2,304.21 1,562.1K
14:18 2,303.98 2,304.27 2,303.98 2,304.04 3,780.9K
14:19 2,304.33 2,304.61 2,304.33 2,304.39 2,265.4K
14:20 2,304.25 2,304.34 2,304.06 2,304.30 3,992.5K
14:21 2,304.16 2,304.55 2,304.16 2,304.55 4,584.2K
14:22 2,304.15 2,304.54 2,304.15 2,304.53 3,349.4K
14:23 2,304.25 2,304.49 2,304.19 2,304.49 1,125.3K
14:24 2,304.38 2,304.97 2,303.96 2,304.97 4,502.6K
14:25 2,305.13 2,306.03 2,305.13 2,305.56 8,909.3K
14:26 2,306.09 2,307.38 2,306.09 2,307.38 28,622.8K
14:27 2,307.43 2,309.26 2,307.43 2,309.26 13,752.1K
14:28 2,308.95 2,309.38 2,308.95 2,309.38 9,195.4K
14:29 2,309.30 2,309.30 2,308.75 2,309.18 8,088.2K
14:30 2,308.49 2,308.49 2,308.04 2,308.09 11,689.3K
14:31 2,308.50 2,309.05 2,308.50 2,309.05 10,822.6K
14:32 2,309.16 2,309.16 2,308.50 2,308.86 7,285.3K
14:33 2,308.44 2,308.44 2,306.77 2,306.99 7,601.6K
14:34 2,306.72 2,307.31 2,306.72 2,306.84 4,815.8K
14:35 2,307.41 2,307.82 2,307.40 2,307.82 6,463.7K
14:36 2,307.67 2,308.59 2,307.67 2,308.59 8,513.1K
14:37 2,308.69 2,309.00 2,308.33 2,309.00 8,434.4K
14:38 2,308.74 2,308.74 2,307.86 2,307.97 6,789.9K
14:39 2,308.18 2,308.75 2,307.79 2,308.75 2,724.8K
14:40 2,309.00 2,310.14 2,309.00 2,310.14 7,840.2K
14:41 2,313.19 2,313.19 2,312.26 2,312.37 19,608.0K
14:42 2,312.02 2,312.02 2,311.71 2,311.71 3,137.7K
14:43 2,311.25 2,312.09 2,311.25 2,311.70 8,857.7K
14:44 2,311.87 2,312.83 2,311.77 2,312.77 21,772.8K
14:45 2,316.70 2,316.98 2,316.08 2,316.08 26,715.6K
14:46 2,315.79 2,315.79 2,314.98 2,314.98 5,448.4K
14:47 2,314.86 2,314.86 2,313.32 2,313.32 7,313.8K
14:48 2,314.27 2,315.95 2,314.27 2,315.95 6,132.7K
14:49 2,316.41 2,317.60 2,316.31 2,316.31 6,439.5K
14:50 2,316.65 2,316.72 2,316.18 2,316.35 3,469.5K
14:51 2,314.88 2,315.56 2,314.88 2,315.29 20,640.3K
14:52 2,314.69 2,314.69 2,313.60 2,314.27 7,303.9K
14:53 2,313.56 2,314.30 2,313.56 2,314.10 6,241.9K
14:54 2,314.21 2,314.61 2,313.91 2,314.61 5,448.5K
14:55 2,313.95 2,313.95 2,313.61 2,313.81 2,035.5K
14:56 2,314.47 2,314.47 2,314.02 2,314.10 6,226.1K
14:57 2,313.92 2,313.92 2,313.21 2,313.46 3,445.3K
14:58 2,313.36 2,313.36 2,312.58 2,312.58 2,378.2K
14:59 2,312.43 2,312.66 2,310.47 2,310.47 5,102.0K
15:00 2,310.46 2,311.14 2,310.46 2,311.14 2,408.6K
15:01 2,310.83 2,311.37 2,310.83 2,310.95 2,563.6K
15:02 2,310.82 2,311.13 2,310.80 2,310.81 2,949.5K
15:03 2,310.32 2,310.63 2,310.22 2,310.63 7,765.6K
15:04 2,310.76 2,310.76 2,309.50 2,309.50 8,266.9K
15:05 2,309.50 2,310.83 2,309.50 2,310.49 6,604.5K
15:06 2,310.31 2,310.94 2,310.31 2,310.83 1,018.1K
15:07 2,310.60 2,311.40 2,310.60 2,311.28 1,387.1K
15:08 2,311.63 2,312.74 2,311.61 2,312.74 8,822.3K
15:09 2,313.47 2,314.14 2,312.43 2,312.43 7,323.3K
15:10 2,312.37 2,312.82 2,311.78 2,311.78 3,049.7K
15:11 2,312.71 2,312.71 2,312.00 2,312.00 2,149.6K
15:12 2,311.69 2,311.69 2,309.72 2,309.72 5,903.3K
15:13 2,309.20 2,309.20 2,307.99 2,308.30 7,230.3K
15:14 2,307.51 2,307.58 2,307.15 2,307.58 4,189.3K
15:15 2,307.52 2,307.65 2,306.47 2,306.56 3,975.1K
15:16 2,306.55 2,307.13 2,306.27 2,306.27 4,980.5K
15:17 2,305.66 2,305.66 2,304.50 2,304.50 6,110.3K
15:18 2,305.16 2,305.58 2,305.16 2,305.30 2,679.2K
15:19 2,304.69 2,304.83 2,303.75 2,303.75 6,645.8K
15:20 2,304.21 2,305.57 2,304.21 2,305.57 3,698.5K
15:21 2,306.11 2,306.11 2,305.70 2,305.70 1,435.3K
15:22 2,305.79 2,307.45 2,305.79 2,307.45 1,631.5K
15:23 2,307.55 2,307.55 2,306.58 2,306.58 1,819.4K
15:24 2,306.33 2,307.10 2,306.23 2,306.23 1,125.6K
15:25 2,306.33 2,306.33 2,305.71 2,305.77 4,473.3K
15:26 2,305.69 2,305.70 2,305.59 2,305.59 2,436.0K
15:27 2,305.45 2,306.34 2,305.38 2,305.69 6,787.1K
15:28 2,305.92 2,306.70 2,305.57 2,306.70 2,064.5K
15:29 2,306.73 2,307.40 2,306.73 2,307.40 1,725.9K
15:30 2,306.80 2,306.80 2,306.39 2,306.39 1,622.4K
15:31 2,306.49 2,307.55 2,306.49 2,307.55 3,954.0K
15:32 2,307.06 2,307.13 2,306.74 2,307.13 3,513.5K
15:33 2,306.92 2,306.92 2,306.53 2,306.77 1,903.9K
15:34 2,306.78 2,307.45 2,306.54 2,307.12 2,958.4K
15:35 2,307.19 2,307.74 2,307.18 2,307.59 1,384.0K
15:36 2,306.98 2,308.08 2,306.98 2,307.36 15,926.1K
15:37 2,307.54 2,307.54 2,306.78 2,307.41 1,966.2K
15:38 2,307.21 2,307.30 2,306.90 2,307.30 2,607.4K
15:39 2,307.61 2,308.29 2,307.61 2,308.29 3,224.5K
15:40 2,308.35 2,309.20 2,308.32 2,308.67 2,951.4K
15:41 2,308.74 2,308.74 2,308.38 2,308.38 2,503.3K
15:42 2,308.28 2,308.87 2,308.28 2,308.87 3,729.9K
15:43 2,308.42 2,308.51 2,308.40 2,308.51 1,818.9K
15:44 2,308.54 2,309.33 2,308.42 2,308.42 2,045.0K
15:45 2,308.17 2,308.49 2,308.17 2,308.49 966.3K
15:46 2,308.44 2,308.50 2,307.96 2,308.33 4,030.6K
15:47 2,308.45 2,308.52 2,308.45 2,308.52 997.6K
15:48 2,308.22 2,308.22 2,307.93 2,308.19 1,489.2K
15:49 2,307.76 2,307.90 2,307.59 2,307.83 1,415.7K
15:50 2,308.04 2,308.65 2,307.83 2,308.65 2,489.1K
15:51 2,308.69 2,309.46 2,308.69 2,309.46 625.7K
15:52 2,308.88 2,309.49 2,308.88 2,309.00 4,333.1K
15:53 2,308.16 2,308.16 2,307.22 2,307.22 3,429.6K
15:54 2,306.73 2,306.73 2,304.49 2,304.84 11,610.5K
15:55 2,304.99 2,304.99 2,303.40 2,303.41 12,538.6K
15:56 2,303.42 2,303.42 2,301.92 2,302.86 10,600.0K
15:57 2,302.80 2,303.96 2,302.80 2,303.96 7,181.3K
15:58 2,303.10 2,303.92 2,302.88 2,303.39 3,639.4K
15:59 2,302.79 2,302.80 2,302.30 2,302.30 2,950.7K
16:00 2,301.65 2,302.16 2,301.51 2,302.14 3,150.7K
16:01 2,302.21 2,303.72 2,302.21 2,303.72 2,558.4K
16:02 2,303.61 2,304.35 2,303.61 2,304.35 2,108.6K
16:03 2,304.04 2,304.48 2,304.04 2,304.17 1,728.7K
16:04 2,304.30 2,304.83 2,304.30 2,304.32 2,237.0K
16:05 2,304.55 2,304.64 2,304.36 2,304.49 2,336.1K
16:06 2,304.45 2,304.87 2,304.45 2,304.62 3,053.5K
16:07 2,304.50 2,306.17 2,304.50 2,306.17 17,697.6K
16:08 2,305.11 2,306.33 2,305.11 2,306.33 1,593.5K
16:09 2,305.82 2,306.73 2,305.82 2,306.41 1,917.0K
16:10 2,306.27 2,306.48 2,305.93 2,306.22 2,127.6K
16:11 2,306.08 2,307.20 2,306.08 2,307.20 2,827.4K
16:12 2,307.27 2,307.27 2,306.23 2,306.23 2,482.3K
16:13 2,305.74 2,306.34 2,305.56 2,306.34 2,635.6K
16:14 2,305.92 2,305.92 2,305.66 2,305.82 1,139.7K
16:15 2,305.80 2,306.51 2,305.80 2,306.51 1,733.9K
16:16 2,306.57 2,307.04 2,306.31 2,306.31 7,246.2K
16:17 2,307.07 2,307.92 2,307.07 2,307.92 9,408.4K
16:18 2,307.79 2,307.79 2,307.13 2,307.13 3,032.6K
16:19 2,306.60 2,306.96 2,306.01 2,306.01 6,961.0K
16:20 2,306.08 2,306.21 2,305.83 2,306.21 2,491.5K
16:21 2,305.61 2,305.61 2,304.70 2,304.70 8,508.7K
16:22 2,304.21 2,305.33 2,304.04 2,305.33 1,699.9K
16:23 2,305.07 2,305.69 2,304.98 2,305.69 920.6K
16:24 2,305.95 2,305.95 2,305.09 2,305.09 1,628.6K
16:25 2,304.72 2,305.25 2,304.20 2,304.20 982.0K
16:26 2,303.85 2,304.34 2,303.85 2,304.34 2,495.3K
16:27 2,304.65 2,304.65 2,303.15 2,303.15 8,374.8K
16:28 2,302.63 2,302.65 2,302.13 2,302.43 1,900.4K
16:29 2,302.53 2,302.53 2,302.35 2,302.53 2,868.1K
16:30 2,302.80 2,304.35 2,302.80 2,304.35 6,254.3K
16:31 2,303.61 2,303.86 2,303.58 2,303.86 1,762.4K
16:32 2,303.99 2,304.26 2,303.77 2,304.14 795.1K
16:33 2,304.68 2,305.07 2,304.68 2,304.75 1,737.6K
16:34 2,304.95 2,305.72 2,304.95 2,305.72 4,305.1K
16:35 2,305.59 2,307.70 2,305.59 2,307.70 6,343.9K
16:36 2,307.29 2,307.55 2,307.29 2,307.50 5,262.8K
16:37 2,307.58 2,307.58 2,307.14 2,307.14 1,279.9K
16:38 2,306.95 2,307.18 2,306.95 2,307.01 3,414.7K
16:39 2,307.54 2,307.84 2,307.54 2,307.84 6,967.3K
16:40 2,307.85 2,307.85 2,307.55 2,307.73 3,122.5K
16:41 2,307.02 2,307.04 2,306.68 2,306.68 2,212.5K
16:42 2,306.46 2,306.86 2,306.44 2,306.44 4,091.4K
16:43 2,305.97 2,305.97 2,305.44 2,305.53 4,577.5K
16:44 2,305.67 2,306.21 2,305.54 2,306.21 1,742.5K
16:45 2,306.03 2,306.03 2,305.11 2,305.11 959.9K
16:46 2,305.29 2,305.42 2,304.95 2,305.02 1,631.4K
16:47 2,304.09 2,304.23 2,303.81 2,303.81 4,169.0K
16:48 2,304.10 2,304.10 2,303.70 2,303.89 206.3K
16:49 2,303.52 2,303.78 2,303.32 2,303.32 6,496.8K
16:50 2,303.37 2,303.37 2,303.03 2,303.08 1,928.8K
16:51 2,302.92 2,303.49 2,302.79 2,302.79 2,877.3K
16:52 2,302.64 2,302.64 2,302.32 2,302.62 1,532.2K
16:53 2,302.91 2,303.46 2,302.78 2,303.46 3,488.4K
16:54 2,303.83 2,304.28 2,303.80 2,304.28 829.2K
16:55 2,303.59 2,303.67 2,303.37 2,303.67 2,075.4K
16:56 2,303.64 2,303.87 2,303.45 2,303.45 1,285.4K
16:57 2,303.87 2,304.16 2,303.87 2,304.07 1,976.6K
16:58 2,304.18 2,305.01 2,304.08 2,304.87 1,287.4K
16:59 2,303.83 2,304.56 2,303.83 2,304.24 7,393.0K
17:00 2,304.83 2,304.83 2,304.08 2,304.08 744.2K
17:01 2,304.07 2,304.07 2,302.54 2,302.93 4,711.6K
17:02 2,302.90 2,304.63 2,302.90 2,304.63 2,677.3K
17:03 2,304.60 2,305.07 2,304.60 2,304.94 3,857.2K
17:04 2,305.12 2,305.12 2,304.10 2,304.10 936.2K
17:05 2,304.29 2,304.50 2,304.29 2,304.40 2,139.9K
17:06 2,304.45 2,304.45 2,303.70 2,303.81 2,274.2K
17:07 2,304.39 2,304.39 2,304.03 2,304.22 1,736.1K
17:08 2,303.95 2,304.29 2,303.95 2,304.29 834.2K
17:09 2,304.73 2,304.88 2,304.41 2,304.41 484.2K
17:10 2,304.82 2,304.96 2,304.72 2,304.72 779.7K
17:11 2,304.82 2,304.82 2,304.26 2,304.26 2,727.4K
17:12 2,304.59 2,304.59 2,303.77 2,303.77 2,049.1K
17:13 2,303.93 2,304.07 2,303.93 2,304.01 569.4K
17:14 2,304.13 2,304.13 2,303.03 2,303.03 2,525.0K
17:15 2,302.45 2,302.45 2,301.89 2,301.94 2,285.6K
17:16 2,302.76 2,303.28 2,302.76 2,303.28 1,115.4K
17:17 2,303.84 2,303.84 2,303.15 2,303.15 2,435.4K
17:18 2,302.83 2,303.20 2,302.77 2,302.77 1,790.8K
17:19 2,303.63 2,303.94 2,303.58 2,303.61 2,697.5K
17:20 2,303.79 2,304.67 2,303.50 2,304.67 2,023.7K
17:21 2,304.71 2,305.28 2,304.71 2,305.28 2,276.5K
17:22 2,305.11 2,305.13 2,304.72 2,304.72 859.2K
17:23 2,304.99 2,304.99 2,303.86 2,304.65 2,405.2K
17:24 2,304.61 2,304.99 2,304.61 2,304.87 2,283.6K
17:25 2,305.05 2,305.93 2,305.04 2,305.93 3,629.8K
17:26 2,305.83 2,305.98 2,305.83 2,305.85 795.3K
17:27 2,305.86 2,305.86 2,305.19 2,305.19 2,495.8K
17:28 2,305.49 2,305.56 2,305.20 2,305.20 2,514.0K
17:29 2,305.52 2,305.52 2,304.71 2,304.71 2,048.5K
17:30 2,304.22 2,304.84 2,304.22 2,304.84 12,517.4K
17:31 2,305.74 2,305.74 2,305.29 2,305.29 2,620.7K
17:32 2,305.72 2,308.53 2,305.72 2,308.53 37,511.4K
17:33 2,308.48 2,308.98 2,308.28 2,308.98 8,093.0K
17:34 2,308.70 2,308.70 2,308.43 2,308.43 1,557.4K
17:35 2,308.23 2,308.23 2,307.68 2,307.87 2,290.5K
17:36 2,308.33 2,308.33 2,307.47 2,307.70 1,008.3K
17:37 2,308.01 2,308.01 2,307.00 2,307.00 2,018.7K
17:38 2,306.04 2,306.39 2,305.95 2,305.95 13,036.4K
17:39 2,306.16 2,307.37 2,306.01 2,307.37 6,807.5K
17:40 2,307.26 2,308.63 2,307.26 2,308.63 7,647.9K
17:41 2,308.95 2,308.95 2,307.84 2,307.84 1,482.1K
17:42 2,307.66 2,307.98 2,307.57 2,307.57 832.8K
17:43 2,307.76 2,307.90 2,307.62 2,307.72 1,214.6K
17:44 2,307.79 2,307.79 2,307.24 2,307.53 1,825.8K
17:45 2,307.39 2,308.14 2,307.39 2,307.52 2,255.5K
17:46 2,307.47 2,308.10 2,307.47 2,307.77 1,310.3K
17:47 2,308.10 2,308.10 2,307.75 2,308.09 10,024.8K
17:48 2,307.90 2,308.78 2,307.90 2,308.78 2,547.8K
17:49 2,308.82 2,309.16 2,308.32 2,308.32 2,242.0K
17:50 2,307.81 2,308.58 2,307.71 2,308.58 3,903.9K
17:51 2,308.28 2,308.38 2,308.28 2,308.38 1,924.1K
17:52 2,308.47 2,308.58 2,308.30 2,308.58 2,599.3K
17:53 2,308.55 2,308.55 2,307.73 2,307.73 1,284.2K
17:54 2,307.63 2,307.63 2,307.00 2,307.11 4,904.4K
17:55 2,307.58 2,308.31 2,307.58 2,307.72 3,951.3K
17:56 2,307.72 2,308.53 2,307.72 2,308.53 1,450.7K
17:57 2,308.63 2,308.63 2,307.43 2,307.43 6,342.0K
17:58 2,307.70 2,307.99 2,307.55 2,307.99 980.1K
17:59 2,307.98 2,307.98 2,307.70 2,307.70 5,529.3K
18:00 2,307.70 2,307.84 2,307.40 2,307.40 4,872.1K
18:01 2,307.32 2,307.32 2,306.58 2,306.69 4,907.9K
18:02 2,306.35 2,306.44 2,306.21 2,306.21 566.7K
18:03 2,306.34 2,306.37 2,306.07 2,306.29 2,565.0K
18:04 2,306.51 2,306.51 2,305.87 2,305.88 6,073.2K
18:05 2,306.44 2,306.50 2,306.39 2,306.39 665.1K
18:06 2,307.00 2,307.21 2,306.85 2,307.21 1,309.8K
18:07 2,307.06 2,307.33 2,307.06 2,307.29 2,201.5K
18:08 2,307.31 2,308.03 2,307.29 2,308.03 2,266.6K
18:09 2,307.89 2,308.50 2,307.89 2,308.39 1,098.6K
18:10 2,308.32 2,308.32 2,306.94 2,306.94 5,924.1K
18:11 2,307.32 2,307.32 2,306.33 2,306.33 3,767.3K
18:12 2,306.01 2,306.61 2,306.01 2,306.61 1,582.1K
18:13 2,306.41 2,306.41 2,306.08 2,306.08 843.2K
18:14 2,305.40 2,305.84 2,305.34 2,305.84 1,337.2K
18:15 2,306.00 2,306.17 2,305.70 2,305.70 2,837.9K
18:16 2,305.72 2,305.72 2,305.56 2,305.56 1,367.1K
18:17 2,305.67 2,305.82 2,305.61 2,305.61 892.2K
18:18 2,305.61 2,305.62 2,305.44 2,305.44 1,683.5K
18:19 2,305.45 2,305.58 2,304.57 2,304.57 3,636.8K
18:20 2,305.05 2,305.05 2,304.26 2,304.26 6,567.3K
18:21 2,303.94 2,304.09 2,303.70 2,303.70 13,120.1K
18:22 2,304.72 2,305.09 2,304.54 2,304.54 6,953.2K
18:23 2,304.38 2,304.86 2,304.38 2,304.40 4,561.6K
18:24 2,303.41 2,303.42 2,303.29 2,303.40 9,574.0K
18:25 2,303.86 2,304.71 2,303.86 2,304.71 3,422.2K
18:26 2,304.37 2,304.62 2,303.66 2,303.66 4,420.2K
18:27 2,303.98 2,304.63 2,303.94 2,304.57 5,652.3K
18:28 2,304.32 2,304.32 2,303.75 2,304.09 5,769.6K
18:29 2,303.90 2,305.07 2,303.85 2,305.07 8,245.8K
18:30 2,304.49 2,304.49 2,304.26 2,304.37 6,047.4K
18:31 2,304.60 2,304.62 2,304.46 2,304.62 3,834.2K
18:32 2,304.40 2,305.03 2,304.40 2,305.03 7,456.7K
18:33 2,304.72 2,304.72 2,304.13 2,304.13 4,986.8K
18:34 2,304.12 2,304.84 2,304.12 2,304.47 4,304.5K
18:35 2,304.19 2,304.43 2,303.29 2,303.29 2,798.6K
18:36 2,302.87 2,303.68 2,302.87 2,303.68 5,590.6K
18:37 2,303.34 2,303.49 2,303.34 2,303.48 7,630.0K
18:38 2,303.70 2,303.70 2,302.42 2,302.42 4,868.2K
18:39 2,302.75 2,304.52 2,302.75 2,304.46 961.2K
18:40 2,303.51 2,303.51 2,303.51 2,303.51 58.2K
18:51 2,302.61 2,302.61 2,302.61 2,302.61 37,134.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible