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 2,495.26 2,495.26 2,494.58 2,494.81 1,983,990.0K
09:51 2,494.47 2,494.47 2,493.90 2,493.91 16,971.2K
09:52 2,493.16 2,493.37 2,493.11 2,493.11 12,146.0K
09:53 2,493.33 2,493.33 2,492.52 2,492.68 10,445.3K
09:54 2,492.81 2,493.03 2,492.17 2,493.03 9,781.6K
09:55 2,493.29 2,493.49 2,492.45 2,492.45 9,905.9K
09:56 2,492.71 2,492.71 2,491.83 2,491.85 16,363.6K
09:57 2,491.73 2,493.06 2,491.73 2,493.06 11,504.3K
09:58 2,492.67 2,493.08 2,492.41 2,492.41 10,099.4K
09:59 2,492.04 2,492.04 2,491.05 2,491.05 12,745.3K
10:00 2,490.83 2,490.83 2,489.38 2,490.20 18,477.6K
10:01 2,489.30 2,491.88 2,489.30 2,491.88 20,128.6K
10:02 2,491.81 2,494.53 2,491.81 2,494.53 34,640.8K
10:03 2,495.54 2,497.43 2,495.54 2,496.05 59,077.3K
10:04 2,495.25 2,495.25 2,493.99 2,493.99 28,081.0K
10:05 2,494.21 2,494.87 2,493.59 2,494.87 17,760.7K
10:06 2,495.22 2,495.22 2,492.71 2,492.71 65,547.1K
10:07 2,492.51 2,494.01 2,492.51 2,493.00 31,749.6K
10:08 2,493.50 2,493.50 2,491.36 2,491.36 56,025.3K
10:09 2,491.43 2,491.70 2,490.61 2,490.61 49,244.2K
10:10 2,490.61 2,491.68 2,490.61 2,491.68 49,691.7K
10:11 2,492.01 2,493.42 2,492.01 2,493.42 45,515.6K
10:12 2,493.23 2,493.38 2,492.44 2,493.04 68,943.0K
10:13 2,493.79 2,498.45 2,493.79 2,498.45 106,486.2K
10:14 2,498.98 2,499.10 2,498.62 2,499.08 89,996.6K
10:15 2,499.36 2,499.36 2,497.73 2,499.13 61,841.5K
10:16 2,498.18 2,498.75 2,497.68 2,497.68 23,330.3K
10:17 2,497.12 2,497.52 2,497.12 2,497.35 24,436.2K
10:18 2,497.27 2,497.27 2,496.18 2,496.61 20,291.5K
10:19 2,496.30 2,496.41 2,495.90 2,496.37 30,306.9K
10:20 2,496.71 2,497.89 2,496.71 2,497.34 42,209.6K
10:21 2,497.89 2,497.89 2,497.17 2,497.58 27,175.6K
10:22 2,496.53 2,497.74 2,495.65 2,496.05 47,641.3K
10:23 2,495.75 2,496.60 2,495.75 2,496.48 39,362.9K
10:24 2,496.48 2,496.48 2,493.99 2,493.99 45,996.2K
10:25 2,493.48 2,494.96 2,493.48 2,494.65 68,508.3K
10:26 2,494.52 2,494.72 2,494.23 2,494.72 30,178.0K
10:27 2,494.71 2,494.71 2,493.81 2,493.81 18,802.7K
10:28 2,494.39 2,495.75 2,494.39 2,495.03 20,377.0K
10:29 2,495.05 2,495.05 2,493.13 2,493.13 19,409.3K
10:30 2,493.86 2,493.99 2,492.80 2,493.32 20,668.4K
10:31 2,492.62 2,494.41 2,492.62 2,494.41 58,116.4K
10:32 2,494.34 2,494.34 2,493.85 2,493.99 20,899.3K
10:33 2,494.22 2,495.10 2,494.13 2,495.10 20,218.3K
10:34 2,495.26 2,495.38 2,495.03 2,495.08 19,924.8K
10:35 2,494.11 2,495.18 2,494.11 2,495.18 17,469.0K
10:36 2,494.43 2,495.08 2,494.43 2,494.68 21,256.0K
10:37 2,494.11 2,494.11 2,493.63 2,493.89 18,971.8K
10:38 2,493.86 2,493.86 2,491.27 2,491.27 23,316.9K
10:39 2,491.73 2,491.73 2,489.77 2,489.77 22,956.2K
10:40 2,489.55 2,489.76 2,489.50 2,489.55 19,226.7K
10:41 2,489.79 2,490.72 2,489.79 2,490.64 13,340.6K
10:42 2,490.52 2,490.80 2,490.48 2,490.75 13,226.6K
10:43 2,490.19 2,490.19 2,489.38 2,489.39 13,806.8K
10:44 2,489.19 2,489.21 2,487.82 2,487.82 15,858.9K
10:45 2,487.19 2,487.32 2,486.41 2,486.41 47,823.8K
10:46 2,486.48 2,486.50 2,485.43 2,485.43 49,405.3K
10:47 2,485.90 2,486.23 2,485.82 2,485.82 39,121.1K
10:48 2,487.87 2,488.07 2,487.41 2,487.95 23,360.5K
10:49 2,487.70 2,487.80 2,487.69 2,487.80 15,722.6K
10:50 2,487.94 2,488.12 2,487.67 2,488.12 18,494.8K
10:51 2,488.53 2,489.05 2,488.53 2,488.88 28,979.5K
10:52 2,489.49 2,489.75 2,489.48 2,489.48 16,060.1K
10:53 2,489.12 2,490.43 2,489.12 2,490.43 14,629.8K
10:54 2,490.65 2,490.71 2,490.02 2,490.71 20,626.3K
10:55 2,490.38 2,491.06 2,490.20 2,490.94 18,622.0K
10:56 2,491.10 2,491.35 2,489.40 2,489.40 29,577.2K
10:57 2,488.57 2,488.91 2,488.57 2,488.90 29,036.0K
10:58 2,489.80 2,490.01 2,489.64 2,490.01 29,834.5K
10:59 2,490.65 2,490.65 2,489.21 2,489.25 17,736.2K
11:00 2,489.80 2,489.80 2,488.94 2,488.94 15,830.6K
11:01 2,489.37 2,489.65 2,488.94 2,489.65 11,804.8K
11:02 2,489.12 2,490.60 2,489.12 2,490.60 15,059.9K
11:03 2,490.24 2,490.42 2,489.71 2,490.05 15,075.4K
11:04 2,490.07 2,490.26 2,490.07 2,490.26 23,058.4K
11:05 2,490.56 2,490.62 2,490.35 2,490.35 15,390.0K
11:06 2,489.96 2,489.96 2,489.47 2,489.93 8,008.2K
11:07 2,489.79 2,490.25 2,489.29 2,489.29 8,274.6K
11:08 2,489.33 2,489.92 2,488.54 2,488.54 11,903.0K
11:09 2,487.30 2,488.30 2,487.26 2,488.30 23,625.7K
11:10 2,488.22 2,488.59 2,487.87 2,487.87 13,252.7K
11:11 2,487.44 2,487.44 2,486.32 2,486.38 37,426.5K
11:12 2,486.91 2,486.91 2,485.92 2,485.99 38,225.1K
11:13 2,485.52 2,485.52 2,484.97 2,484.97 33,639.8K
11:14 2,485.02 2,485.02 2,484.72 2,484.98 21,472.7K
11:15 2,484.02 2,484.98 2,484.02 2,484.98 20,613.3K
11:16 2,485.12 2,485.12 2,484.72 2,484.72 13,834.4K
11:17 2,484.13 2,484.16 2,483.62 2,484.16 51,103.6K
11:18 2,484.36 2,485.46 2,484.36 2,485.46 12,742.7K
11:19 2,485.13 2,485.13 2,484.13 2,484.13 18,821.5K
11:20 2,483.32 2,484.83 2,483.32 2,484.83 46,477.1K
11:21 2,484.63 2,485.93 2,484.63 2,485.93 15,005.0K
11:22 2,485.86 2,486.65 2,485.86 2,486.53 14,307.3K
11:23 2,486.99 2,486.99 2,484.26 2,484.26 9,423.7K
11:24 2,485.58 2,486.23 2,485.58 2,486.09 8,386.5K
11:25 2,486.02 2,486.22 2,485.78 2,485.78 6,862.4K
11:26 2,485.54 2,485.81 2,485.54 2,485.66 15,229.7K
11:27 2,485.35 2,485.58 2,484.82 2,484.82 6,582.8K
11:28 2,484.78 2,485.06 2,484.67 2,484.70 18,695.7K
11:29 2,484.48 2,484.75 2,484.16 2,484.75 15,802.9K
11:30 2,484.12 2,484.12 2,483.59 2,483.62 16,645.2K
11:31 2,483.43 2,483.54 2,482.60 2,483.54 21,848.1K
11:32 2,483.03 2,483.23 2,483.03 2,483.15 21,984.2K
11:33 2,483.43 2,484.56 2,483.43 2,484.56 16,277.0K
11:34 2,483.66 2,483.82 2,482.67 2,482.67 20,587.0K
11:35 2,483.56 2,483.56 2,482.62 2,483.32 25,454.9K
11:36 2,482.58 2,482.58 2,480.82 2,481.17 29,601.8K
11:37 2,480.95 2,480.95 2,480.00 2,480.86 32,128.1K
11:38 2,480.55 2,480.87 2,479.98 2,479.98 36,352.6K
11:39 2,480.43 2,480.43 2,478.57 2,478.66 49,468.1K
11:40 2,478.68 2,479.45 2,478.58 2,479.45 23,261.9K
11:41 2,479.41 2,479.41 2,478.50 2,478.50 25,713.3K
11:42 2,478.75 2,479.07 2,478.75 2,478.94 12,846.5K
11:43 2,478.69 2,478.96 2,478.69 2,478.78 16,832.8K
11:44 2,478.44 2,478.83 2,477.27 2,477.27 15,872.1K
11:45 2,478.24 2,478.98 2,478.18 2,478.98 66,804.2K
11:46 2,478.75 2,479.67 2,478.75 2,479.64 62,130.1K
11:47 2,480.13 2,481.76 2,480.13 2,481.76 28,357.1K
11:48 2,481.82 2,481.84 2,481.33 2,481.84 43,477.4K
11:49 2,481.72 2,481.72 2,479.86 2,480.19 17,583.0K
11:50 2,479.61 2,479.61 2,478.79 2,478.79 18,378.9K
11:51 2,478.64 2,479.08 2,478.35 2,478.35 22,663.6K
11:52 2,478.86 2,479.79 2,478.86 2,479.79 15,843.4K
11:53 2,479.62 2,479.73 2,479.39 2,479.39 16,742.0K
11:54 2,479.44 2,480.20 2,478.96 2,479.59 8,539.3K
11:55 2,479.48 2,480.38 2,479.48 2,479.83 10,603.3K
11:56 2,480.27 2,480.94 2,480.27 2,480.94 22,794.8K
11:57 2,480.38 2,480.70 2,480.22 2,480.22 9,878.3K
11:58 2,480.04 2,480.43 2,480.04 2,480.43 15,325.7K
11:59 2,480.48 2,481.03 2,480.48 2,480.99 25,401.1K
12:00 2,481.20 2,481.20 2,480.97 2,480.97 33,088.0K
12:01 2,481.23 2,481.89 2,480.59 2,480.59 17,544.0K
12:02 2,481.01 2,481.81 2,481.01 2,481.81 4,971.3K
12:03 2,481.76 2,482.93 2,481.76 2,482.93 10,936.9K
12:04 2,483.25 2,483.89 2,483.25 2,483.89 13,806.6K
12:05 2,484.18 2,484.39 2,484.18 2,484.28 19,540.4K
12:06 2,486.58 2,487.74 2,486.58 2,487.74 21,598.9K
12:07 2,487.16 2,487.63 2,486.79 2,487.63 14,424.6K
12:08 2,487.39 2,487.39 2,486.65 2,486.65 11,225.1K
12:09 2,486.34 2,487.90 2,486.34 2,487.90 13,487.5K
12:10 2,488.35 2,488.72 2,487.67 2,487.67 12,556.2K
12:11 2,487.66 2,487.66 2,486.51 2,487.65 11,590.0K
12:12 2,487.73 2,487.73 2,486.22 2,486.22 15,526.5K
12:13 2,486.24 2,486.24 2,485.19 2,485.19 25,836.7K
12:14 2,485.53 2,485.99 2,485.53 2,485.71 7,085.1K
12:15 2,485.74 2,486.10 2,484.61 2,485.31 4,846.8K
12:16 2,485.80 2,485.80 2,484.97 2,485.06 7,897.3K
12:17 2,484.93 2,485.52 2,484.93 2,485.35 6,129.4K
12:18 2,485.36 2,485.64 2,485.21 2,485.37 6,335.0K
12:19 2,485.21 2,485.95 2,485.21 2,485.95 6,139.5K
12:20 2,486.25 2,486.69 2,486.25 2,486.37 8,827.9K
12:21 2,487.38 2,488.15 2,487.38 2,487.93 8,781.3K
12:22 2,486.96 2,487.39 2,486.96 2,487.20 9,769.8K
12:23 2,486.48 2,486.48 2,485.18 2,485.18 15,748.0K
12:24 2,485.67 2,486.44 2,485.15 2,485.67 17,335.8K
12:25 2,485.49 2,485.87 2,485.49 2,485.87 7,636.0K
12:26 2,485.30 2,485.42 2,485.06 2,485.42 8,360.3K
12:27 2,486.35 2,487.49 2,485.96 2,487.49 11,207.0K
12:28 2,487.60 2,488.66 2,486.49 2,488.66 8,593.3K
12:29 2,489.03 2,489.03 2,486.84 2,486.84 9,956.6K
12:30 2,485.65 2,485.90 2,484.76 2,484.76 9,165.0K
12:31 2,484.75 2,484.87 2,484.40 2,484.87 6,327.7K
12:32 2,484.92 2,486.48 2,484.92 2,486.48 5,360.9K
12:33 2,486.31 2,486.77 2,486.28 2,486.28 8,927.4K
12:34 2,486.89 2,487.57 2,486.53 2,487.57 12,926.1K
12:35 2,486.86 2,487.32 2,486.86 2,487.28 51,693.5K
12:36 2,485.06 2,485.06 2,483.05 2,483.05 25,996.4K
12:37 2,483.43 2,484.46 2,483.43 2,484.16 7,747.3K
12:38 2,484.15 2,485.00 2,484.06 2,484.06 14,505.4K
12:39 2,483.76 2,483.76 2,483.07 2,483.65 30,130.8K
12:40 2,484.29 2,484.29 2,483.61 2,483.61 4,131.5K
12:41 2,483.67 2,484.09 2,483.67 2,483.81 7,153.4K
12:42 2,483.48 2,483.48 2,482.39 2,482.39 9,967.4K
12:43 2,482.66 2,482.84 2,482.07 2,482.84 10,965.4K
12:44 2,482.37 2,482.37 2,481.28 2,481.28 8,738.3K
12:45 2,481.60 2,481.75 2,481.05 2,481.17 24,003.0K
12:46 2,481.14 2,481.14 2,478.97 2,478.97 24,493.2K
12:47 2,479.09 2,480.23 2,479.09 2,480.23 37,475.1K
12:48 2,480.85 2,481.11 2,480.83 2,481.11 61,057.8K
12:49 2,480.76 2,481.88 2,480.76 2,481.88 4,305.5K
12:50 2,482.37 2,482.37 2,481.97 2,482.06 3,328.4K
12:51 2,482.09 2,482.09 2,481.69 2,481.69 9,679.5K
12:52 2,481.16 2,482.09 2,481.15 2,482.09 5,290.2K
12:53 2,481.70 2,482.28 2,481.64 2,482.21 9,568.1K
12:54 2,482.66 2,483.72 2,482.43 2,483.34 7,495.0K
12:55 2,483.23 2,483.34 2,482.41 2,482.46 5,531.1K
12:56 2,481.94 2,481.97 2,481.59 2,481.61 37,447.4K
12:57 2,482.07 2,482.82 2,482.05 2,482.59 26,315.4K
12:58 2,482.28 2,482.86 2,482.12 2,482.16 44,214.2K
12:59 2,482.32 2,482.57 2,482.31 2,482.31 71,907.1K
13:00 2,483.44 2,484.03 2,483.40 2,484.03 16,909.2K
13:01 2,484.35 2,484.78 2,484.35 2,484.72 16,004.1K
13:02 2,484.51 2,484.60 2,484.22 2,484.42 30,154.1K
13:03 2,484.22 2,484.72 2,484.16 2,484.61 13,488.0K
13:04 2,484.47 2,484.90 2,484.33 2,484.90 13,800.2K
13:05 2,484.95 2,485.87 2,484.95 2,485.57 8,275.1K
13:06 2,485.28 2,485.68 2,485.28 2,485.68 7,699.0K
13:07 2,485.71 2,485.71 2,484.18 2,484.18 19,565.2K
13:08 2,483.99 2,484.47 2,483.43 2,483.43 10,811.7K
13:09 2,484.11 2,484.11 2,482.54 2,482.54 8,648.9K
13:10 2,482.04 2,482.04 2,478.80 2,479.01 44,783.2K
13:11 2,479.07 2,479.32 2,478.39 2,479.32 15,517.3K
13:12 2,479.34 2,479.34 2,476.88 2,476.88 12,952.9K
13:13 2,477.51 2,478.51 2,477.51 2,478.35 9,426.1K
13:14 2,477.67 2,478.30 2,477.42 2,477.46 14,793.0K
13:15 2,477.88 2,478.65 2,477.88 2,478.65 12,507.2K
13:16 2,478.42 2,478.61 2,477.93 2,477.93 12,766.4K
13:17 2,477.62 2,480.13 2,477.62 2,480.13 32,285.4K
13:18 2,481.51 2,481.51 2,481.07 2,481.42 12,081.8K
13:19 2,480.49 2,481.16 2,480.49 2,480.98 14,985.8K
13:20 2,481.78 2,482.38 2,481.63 2,481.63 28,229.2K
13:21 2,482.38 2,482.38 2,481.58 2,482.38 12,825.2K
13:22 2,482.14 2,482.93 2,482.14 2,482.93 35,404.0K
13:23 2,482.55 2,483.21 2,482.49 2,482.49 17,373.3K
13:24 2,483.98 2,485.55 2,483.98 2,485.55 32,715.3K
13:25 2,485.96 2,486.19 2,485.08 2,485.08 61,899.2K
13:26 2,486.06 2,486.06 2,484.94 2,484.94 12,998.5K
13:27 2,485.13 2,486.17 2,484.78 2,484.78 22,499.4K
13:28 2,485.01 2,485.14 2,483.43 2,485.14 23,554.1K
13:29 2,483.43 2,484.07 2,481.00 2,481.04 18,184.9K
13:30 2,485.60 2,489.10 2,472.44 2,472.44 196,242.5K
13:31 2,466.65 2,466.65 2,460.80 2,462.67 217,007.0K
13:32 2,466.24 2,473.33 2,466.24 2,473.33 81,251.7K
13:33 2,476.84 2,478.74 2,475.07 2,478.74 52,312.0K
13:34 2,477.48 2,478.26 2,475.99 2,477.53 33,124.8K
13:35 2,477.32 2,477.77 2,476.84 2,477.77 29,054.6K
13:36 2,479.16 2,479.92 2,478.66 2,478.66 57,546.3K
13:37 2,477.71 2,477.71 2,474.10 2,474.10 39,765.5K
13:38 2,474.26 2,475.92 2,472.84 2,472.84 49,433.2K
13:39 2,472.04 2,472.04 2,463.71 2,463.71 106,296.0K
13:40 2,459.54 2,459.54 2,456.26 2,456.26 52,113.3K
13:41 2,456.52 2,458.11 2,456.02 2,458.11 34,252.3K
13:42 2,457.41 2,461.64 2,457.41 2,461.64 59,363.7K
13:43 2,462.49 2,462.49 2,461.44 2,461.44 30,835.5K
13:44 2,460.87 2,462.69 2,460.33 2,462.69 41,530.7K
13:45 2,461.26 2,461.41 2,458.94 2,461.41 31,865.0K
13:46 2,463.25 2,466.63 2,462.46 2,466.63 34,352.2K
13:47 2,467.87 2,467.87 2,467.26 2,467.67 41,365.6K
13:48 2,469.00 2,470.04 2,466.81 2,466.81 39,315.3K
13:49 2,468.14 2,469.33 2,468.14 2,469.33 17,919.0K
13:50 2,470.34 2,470.55 2,468.80 2,470.55 21,129.2K
13:51 2,471.83 2,472.34 2,470.54 2,471.78 29,384.2K
13:52 2,472.56 2,476.39 2,472.56 2,476.39 193,540.8K
13:53 2,476.47 2,478.45 2,476.47 2,478.45 179,842.8K
13:54 2,479.77 2,481.57 2,479.77 2,480.10 114,251.7K
13:55 2,481.55 2,482.79 2,479.94 2,479.94 61,573.2K
13:56 2,478.91 2,480.24 2,478.91 2,479.64 46,023.8K
13:57 2,479.07 2,481.35 2,477.30 2,481.35 47,890.5K
13:58 2,481.55 2,482.23 2,480.06 2,482.23 50,684.8K
13:59 2,482.25 2,482.25 2,478.59 2,478.59 50,594.1K
14:00 2,478.81 2,479.67 2,478.81 2,479.67 49,921.8K
14:01 2,480.85 2,482.06 2,480.85 2,481.65 40,774.3K
14:02 2,481.44 2,481.55 2,481.04 2,481.40 31,289.1K
14:03 2,481.74 2,482.24 2,480.34 2,480.34 27,709.3K
14:04 2,478.99 2,479.19 2,478.75 2,478.75 40,717.5K
14:05 2,479.03 2,481.59 2,479.03 2,481.59 34,261.2K
14:06 2,482.06 2,484.46 2,482.06 2,484.46 31,318.9K
14:07 2,484.59 2,485.24 2,483.76 2,485.24 35,700.2K
14:08 2,484.03 2,484.03 2,479.61 2,479.63 50,783.2K
14:09 2,480.97 2,480.97 2,479.65 2,479.80 25,435.9K
14:10 2,480.55 2,481.30 2,480.06 2,480.06 18,574.9K
14:11 2,478.27 2,478.27 2,476.31 2,477.33 92,130.3K
14:12 2,478.10 2,478.10 2,475.40 2,475.40 35,354.9K
14:13 2,475.22 2,475.44 2,474.37 2,475.44 24,193.7K
14:14 2,475.78 2,476.15 2,475.70 2,476.15 14,774.6K
14:15 2,476.60 2,477.29 2,476.60 2,477.08 7,409.3K
14:16 2,477.08 2,477.08 2,476.38 2,476.38 8,445.4K
14:17 2,476.93 2,476.93 2,475.98 2,476.57 4,980.8K
14:18 2,477.13 2,477.14 2,476.91 2,476.91 5,917.8K
14:19 2,476.87 2,478.90 2,476.87 2,478.90 6,122.7K
14:20 2,478.94 2,480.00 2,478.72 2,480.00 25,828.0K
14:21 2,480.46 2,483.75 2,480.46 2,483.75 51,701.6K
14:22 2,483.95 2,485.52 2,483.95 2,484.60 56,898.4K
14:23 2,483.96 2,484.55 2,483.96 2,484.55 17,936.9K
14:24 2,485.17 2,485.97 2,485.17 2,485.75 24,910.0K
14:25 2,485.72 2,485.72 2,484.08 2,484.08 16,681.3K
14:26 2,484.64 2,485.02 2,484.64 2,484.82 7,481.1K
14:27 2,484.41 2,484.41 2,483.35 2,483.35 6,500.2K
14:28 2,483.26 2,483.53 2,483.07 2,483.41 8,076.3K
14:29 2,482.41 2,482.41 2,481.88 2,481.99 13,792.9K
14:30 2,481.93 2,482.19 2,480.45 2,482.19 18,073.2K
14:31 2,482.75 2,483.54 2,482.75 2,483.10 7,957.1K
14:32 2,483.56 2,484.91 2,483.56 2,484.91 4,028.8K
14:33 2,484.62 2,485.02 2,484.52 2,484.52 7,948.0K
14:34 2,484.70 2,484.70 2,483.68 2,483.91 5,917.7K
14:35 2,483.58 2,483.58 2,482.13 2,482.13 8,216.8K
14:36 2,481.71 2,481.71 2,480.35 2,480.72 45,331.7K
14:37 2,481.29 2,481.84 2,481.29 2,481.45 3,642.7K
14:38 2,481.48 2,482.37 2,481.48 2,481.94 5,579.7K
14:39 2,481.98 2,482.82 2,481.98 2,482.82 4,813.5K
14:40 2,482.51 2,482.84 2,481.22 2,481.22 9,238.7K
14:41 2,481.03 2,481.03 2,479.72 2,479.74 8,495.4K
14:42 2,480.21 2,480.21 2,478.60 2,478.83 30,027.9K
14:43 2,478.89 2,478.89 2,477.33 2,477.33 5,802.9K
14:44 2,477.71 2,478.77 2,477.19 2,478.77 37,953.5K
14:45 2,476.66 2,477.68 2,476.45 2,477.68 4,663.1K
14:46 2,477.95 2,478.93 2,477.95 2,478.93 12,105.3K
14:47 2,478.61 2,478.61 2,477.46 2,477.46 8,023.3K
14:48 2,478.82 2,478.82 2,475.91 2,475.91 9,044.0K
14:49 2,475.78 2,477.36 2,475.78 2,477.36 14,532.1K
14:50 2,477.50 2,479.00 2,477.50 2,479.00 5,808.0K
14:51 2,479.12 2,479.73 2,478.98 2,479.10 8,125.1K
14:52 2,479.29 2,479.29 2,477.81 2,477.81 3,524.0K
14:53 2,477.76 2,479.08 2,477.76 2,479.08 3,620.3K
14:54 2,479.64 2,480.02 2,478.69 2,478.69 2,879.8K
14:55 2,478.35 2,479.48 2,478.35 2,479.48 6,294.1K
14:56 2,479.06 2,479.06 2,478.06 2,478.06 9,476.7K
14:57 2,476.97 2,477.45 2,476.51 2,477.45 6,143.7K
14:58 2,477.82 2,478.94 2,477.82 2,478.89 9,090.0K
14:59 2,479.25 2,479.25 2,478.11 2,478.21 12,870.1K
15:00 2,478.05 2,478.60 2,478.05 2,478.60 4,074.4K
15:01 2,477.61 2,478.36 2,477.61 2,478.36 4,151.8K
15:02 2,478.34 2,478.34 2,474.51 2,474.51 12,256.6K
15:03 2,474.38 2,477.43 2,474.38 2,477.43 10,102.8K
15:04 2,477.71 2,479.04 2,477.71 2,479.04 5,080.4K
15:05 2,479.11 2,480.23 2,479.11 2,480.23 7,449.1K
15:06 2,480.56 2,481.26 2,480.56 2,481.26 5,102.9K
15:07 2,481.10 2,481.63 2,480.71 2,481.63 25,744.5K
15:08 2,481.46 2,482.15 2,481.46 2,481.94 13,431.3K
15:09 2,481.91 2,481.91 2,480.90 2,480.90 11,274.7K
15:10 2,480.70 2,481.36 2,479.99 2,481.36 14,574.7K
15:11 2,481.38 2,481.38 2,479.58 2,481.07 10,597.2K
15:12 2,480.46 2,480.46 2,478.09 2,478.09 6,916.8K
15:13 2,478.75 2,479.66 2,478.72 2,478.72 3,600.3K
15:14 2,479.68 2,481.39 2,479.68 2,481.21 6,516.6K
15:15 2,480.60 2,480.60 2,479.10 2,479.10 3,041.9K
15:16 2,479.01 2,479.69 2,477.29 2,478.00 6,069.4K
15:17 2,477.54 2,479.71 2,477.54 2,479.71 3,685.6K
15:18 2,479.93 2,480.80 2,479.91 2,480.80 5,988.2K
15:19 2,481.83 2,481.83 2,480.49 2,480.49 4,777.4K
15:20 2,481.84 2,481.84 2,480.84 2,480.84 5,491.6K
15:21 2,480.40 2,482.30 2,480.40 2,482.30 10,751.3K
15:22 2,482.40 2,483.56 2,482.27 2,483.46 16,189.0K
15:23 2,483.90 2,484.03 2,483.79 2,483.89 8,420.6K
15:24 2,483.82 2,483.86 2,483.51 2,483.51 11,600.0K
15:25 2,483.22 2,483.90 2,483.22 2,483.90 10,793.5K
15:26 2,483.67 2,485.11 2,483.67 2,485.11 18,484.0K
15:27 2,485.92 2,485.92 2,485.28 2,485.28 19,367.9K
15:28 2,485.00 2,486.19 2,485.00 2,485.64 6,083.5K
15:29 2,485.54 2,485.83 2,485.06 2,485.21 9,597.5K
15:30 2,483.94 2,484.91 2,483.94 2,484.91 5,508.7K
15:31 2,484.56 2,484.80 2,484.11 2,484.11 11,025.1K
15:32 2,483.79 2,483.79 2,482.97 2,482.97 13,960.8K
15:33 2,484.00 2,486.53 2,484.00 2,486.53 29,431.7K
15:34 2,486.40 2,486.87 2,485.47 2,485.47 12,986.2K
15:35 2,485.25 2,485.25 2,483.23 2,483.23 8,146.8K
15:36 2,484.43 2,484.82 2,483.76 2,484.82 13,109.6K
15:37 2,483.66 2,483.93 2,482.90 2,482.90 7,990.7K
15:38 2,482.43 2,482.62 2,482.07 2,482.07 11,267.2K
15:39 2,482.48 2,483.09 2,482.48 2,482.70 4,092.2K
15:40 2,481.66 2,482.08 2,480.94 2,480.94 19,577.7K
15:41 2,480.14 2,480.34 2,479.52 2,480.28 9,041.6K
15:42 2,479.94 2,480.04 2,479.77 2,479.92 2,548.6K
15:43 2,479.30 2,479.30 2,477.55 2,477.55 15,892.9K
15:44 2,477.25 2,477.67 2,475.11 2,475.11 27,857.3K
15:45 2,475.09 2,475.71 2,475.09 2,475.71 12,334.0K
15:46 2,476.45 2,477.54 2,476.45 2,476.48 9,851.0K
15:47 2,476.96 2,476.96 2,475.27 2,475.27 15,733.1K
15:48 2,475.39 2,475.39 2,474.42 2,474.58 9,165.1K
15:49 2,470.33 2,470.33 2,465.17 2,465.17 76,349.2K
15:50 2,464.59 2,464.59 2,464.07 2,464.52 45,681.8K
15:51 2,465.45 2,466.66 2,465.45 2,466.15 18,959.5K
15:52 2,465.42 2,467.08 2,465.42 2,467.08 13,492.9K
15:53 2,466.79 2,467.25 2,466.50 2,467.25 8,318.2K
15:54 2,467.54 2,467.74 2,467.41 2,467.41 4,689.5K
15:55 2,467.55 2,467.55 2,467.02 2,467.41 21,987.2K
15:56 2,468.13 2,469.05 2,468.02 2,469.05 23,335.0K
15:57 2,469.33 2,469.33 2,468.60 2,468.60 11,263.6K
15:58 2,467.83 2,467.83 2,467.16 2,467.16 11,592.1K
15:59 2,466.91 2,466.91 2,466.55 2,466.69 7,549.9K
16:00 2,466.70 2,466.70 2,463.35 2,463.35 22,846.5K
16:01 2,462.77 2,462.77 2,461.18 2,461.18 48,176.5K
16:02 2,461.35 2,462.74 2,461.35 2,462.74 14,555.4K
16:03 2,463.37 2,463.37 2,462.44 2,463.15 18,576.6K
16:04 2,462.60 2,463.22 2,462.46 2,462.46 14,445.5K
16:05 2,462.81 2,462.81 2,461.81 2,461.81 10,618.9K
16:06 2,462.84 2,464.59 2,462.84 2,464.59 14,762.1K
16:07 2,464.34 2,464.34 2,460.91 2,460.91 12,677.1K
16:08 2,460.65 2,460.65 2,459.10 2,459.10 25,916.5K
16:09 2,458.03 2,458.03 2,457.42 2,457.91 27,622.3K
16:10 2,455.46 2,455.46 2,452.14 2,452.14 50,051.1K
16:11 2,452.55 2,452.55 2,451.64 2,452.54 36,483.6K
16:12 2,452.24 2,452.97 2,452.24 2,452.84 25,020.1K
16:13 2,451.21 2,452.80 2,451.21 2,451.37 20,697.4K
16:14 2,452.05 2,452.66 2,451.96 2,452.66 16,801.2K
16:15 2,451.60 2,452.24 2,451.60 2,451.61 20,782.0K
16:16 2,450.50 2,452.52 2,450.50 2,452.52 8,481.9K
16:17 2,452.94 2,453.63 2,452.94 2,453.57 10,582.2K
16:18 2,452.19 2,453.08 2,452.19 2,453.08 15,721.4K
16:19 2,454.18 2,454.18 2,452.52 2,452.52 12,206.3K
16:20 2,452.03 2,452.30 2,452.03 2,452.17 6,006.0K
16:21 2,451.56 2,452.76 2,451.56 2,452.76 13,058.8K
16:22 2,453.58 2,454.56 2,453.20 2,454.56 11,478.8K
16:23 2,454.83 2,455.76 2,454.83 2,455.30 13,193.7K
16:24 2,456.25 2,456.25 2,454.88 2,454.88 9,812.2K
16:25 2,454.98 2,454.98 2,453.16 2,453.45 11,252.5K
16:26 2,453.32 2,453.32 2,449.43 2,449.43 30,942.3K
16:27 2,449.18 2,449.30 2,448.67 2,449.30 63,203.9K
16:28 2,446.99 2,448.38 2,446.98 2,448.38 34,414.5K
16:29 2,449.77 2,450.96 2,449.40 2,450.96 22,192.1K
16:30 2,450.04 2,450.04 2,448.81 2,450.04 10,835.2K
16:31 2,448.40 2,449.01 2,447.78 2,449.01 16,369.0K
16:32 2,449.24 2,449.24 2,447.52 2,448.13 27,846.2K
16:33 2,447.96 2,448.75 2,447.90 2,448.75 9,608.6K
16:34 2,448.58 2,450.16 2,448.58 2,450.16 20,159.9K
16:35 2,450.56 2,451.50 2,450.12 2,451.50 19,713.7K
16:36 2,450.62 2,450.64 2,450.24 2,450.24 10,533.7K
16:37 2,451.46 2,455.54 2,451.46 2,455.54 18,905.1K
16:38 2,455.87 2,456.27 2,455.17 2,455.17 15,190.8K
16:39 2,454.24 2,455.47 2,454.24 2,454.58 8,848.7K
16:40 2,455.16 2,456.35 2,455.16 2,455.82 8,549.2K
16:41 2,456.33 2,456.52 2,455.70 2,456.52 7,277.4K
16:42 2,456.60 2,456.77 2,456.16 2,456.55 10,489.9K
16:43 2,456.65 2,456.65 2,455.51 2,456.32 6,006.1K
16:44 2,456.59 2,457.59 2,456.59 2,457.59 6,392.2K
16:45 2,457.61 2,458.19 2,457.61 2,457.81 22,403.3K
16:46 2,457.88 2,458.01 2,457.78 2,457.78 11,413.0K
16:47 2,456.17 2,456.24 2,455.38 2,456.24 7,978.2K
16:48 2,455.77 2,455.96 2,455.59 2,455.96 5,974.1K
16:49 2,455.13 2,456.81 2,454.99 2,456.81 10,234.1K
16:50 2,456.27 2,456.85 2,451.50 2,452.83 21,710.4K
16:51 2,453.15 2,453.15 2,451.83 2,451.83 16,856.4K
16:52 2,451.74 2,453.71 2,451.74 2,453.71 27,486.3K
16:53 2,454.05 2,454.43 2,453.82 2,454.07 10,397.3K
16:54 2,453.56 2,454.24 2,453.11 2,454.24 9,388.5K
16:55 2,454.13 2,454.13 2,452.64 2,452.64 26,017.9K
16:56 2,453.20 2,453.20 2,451.75 2,451.77 7,830.6K
16:57 2,451.77 2,451.77 2,450.59 2,450.59 10,585.8K
16:58 2,450.35 2,450.35 2,449.66 2,450.32 33,490.6K
16:59 2,449.07 2,449.07 2,447.34 2,447.57 48,555.8K
17:00 2,448.92 2,448.92 2,446.79 2,446.79 23,158.3K
17:01 2,446.35 2,447.25 2,446.35 2,447.25 18,717.9K
17:02 2,447.03 2,447.52 2,446.12 2,446.12 14,156.3K
17:03 2,445.75 2,445.75 2,442.94 2,442.94 19,643.7K
17:04 2,442.40 2,442.70 2,442.39 2,442.70 40,194.4K
17:05 2,443.22 2,443.22 2,440.93 2,440.93 25,104.7K
17:06 2,439.82 2,440.34 2,439.41 2,440.34 35,385.6K
17:07 2,440.21 2,440.21 2,439.92 2,440.07 16,122.2K
17:08 2,440.60 2,440.60 2,439.15 2,439.15 27,777.3K
17:09 2,438.16 2,438.16 2,437.29 2,437.99 164,000.4K
17:10 2,438.65 2,438.72 2,437.81 2,437.81 20,710.2K
17:11 2,437.66 2,438.50 2,437.66 2,437.97 21,334.1K
17:12 2,437.63 2,438.08 2,436.94 2,438.08 41,748.2K
17:13 2,437.89 2,438.72 2,436.62 2,436.62 24,666.2K
17:14 2,436.27 2,436.27 2,435.03 2,435.03 11,430.6K
17:15 2,434.91 2,436.35 2,434.44 2,436.35 21,387.2K
17:16 2,436.09 2,438.22 2,435.87 2,438.22 14,209.0K
17:17 2,437.87 2,438.07 2,437.59 2,437.72 20,653.8K
17:18 2,438.97 2,440.42 2,438.97 2,440.42 16,827.8K
17:19 2,439.80 2,439.89 2,439.54 2,439.54 8,779.4K
17:20 2,439.73 2,440.40 2,439.70 2,440.40 11,628.7K
17:21 2,440.42 2,442.16 2,440.42 2,442.16 19,743.8K
17:22 2,441.73 2,442.08 2,440.99 2,442.08 8,738.8K
17:23 2,440.90 2,441.43 2,440.65 2,441.43 20,510.2K
17:24 2,442.09 2,442.09 2,440.95 2,441.23 5,736.2K
17:25 2,440.47 2,440.47 2,438.57 2,438.85 12,404.3K
17:26 2,439.03 2,439.20 2,438.39 2,438.39 67,685.5K
17:27 2,439.24 2,440.88 2,439.24 2,440.21 19,989.4K
17:28 2,440.16 2,440.35 2,439.29 2,439.69 20,907.3K
17:29 2,439.45 2,439.45 2,439.02 2,439.02 11,978.0K
17:30 2,439.31 2,439.31 2,437.06 2,437.19 26,815.4K
17:31 2,436.25 2,436.49 2,434.83 2,434.83 17,315.4K
17:32 2,434.09 2,434.09 2,433.39 2,433.88 27,536.5K
17:33 2,433.91 2,434.11 2,433.18 2,433.57 12,662.0K
17:34 2,433.27 2,433.27 2,431.51 2,431.51 9,722.8K
17:35 2,432.15 2,432.92 2,432.15 2,432.21 22,391.3K
17:36 2,432.75 2,433.60 2,432.13 2,433.60 10,931.6K
17:37 2,434.19 2,435.17 2,433.02 2,435.17 19,620.4K
17:38 2,435.39 2,435.39 2,434.74 2,434.74 18,382.9K
17:39 2,433.85 2,434.14 2,433.65 2,433.80 13,100.1K
17:40 2,433.77 2,433.77 2,431.48 2,431.61 21,499.6K
17:41 2,431.64 2,431.95 2,431.04 2,431.95 22,066.0K
17:42 2,431.72 2,431.72 2,430.79 2,430.79 9,150.6K
17:43 2,430.87 2,432.40 2,430.11 2,432.40 12,466.5K
17:44 2,432.57 2,432.79 2,431.68 2,432.20 4,012.2K
17:45 2,432.89 2,433.07 2,432.59 2,432.99 8,177.4K
17:46 2,433.08 2,434.46 2,432.94 2,434.46 5,859.8K
17:47 2,435.09 2,435.41 2,434.55 2,435.41 14,144.6K
17:48 2,435.75 2,436.77 2,435.75 2,436.71 17,581.0K
17:49 2,436.90 2,436.92 2,436.15 2,436.15 16,480.2K
17:50 2,436.95 2,436.95 2,436.35 2,436.93 7,065.5K
17:51 2,436.95 2,436.95 2,436.45 2,436.45 12,037.6K
17:52 2,436.06 2,437.10 2,435.78 2,437.10 62,421.9K
17:53 2,437.17 2,437.79 2,437.17 2,437.60 3,532.3K
17:54 2,437.55 2,437.55 2,435.47 2,435.57 16,166.8K
17:55 2,435.45 2,435.64 2,434.53 2,434.83 8,626.2K
17:56 2,435.84 2,436.41 2,435.84 2,436.07 8,904.5K
17:57 2,437.53 2,437.53 2,437.19 2,437.23 26,712.5K
17:58 2,437.48 2,437.50 2,436.60 2,436.60 25,759.7K
17:59 2,436.31 2,436.31 2,433.57 2,433.86 22,238.3K
18:00 2,435.31 2,435.31 2,433.76 2,433.76 20,922.8K
18:01 2,434.22 2,434.22 2,432.01 2,432.05 15,127.6K
18:02 2,431.93 2,432.86 2,431.93 2,432.86 13,720.5K
18:03 2,433.40 2,433.78 2,432.41 2,432.41 16,407.7K
18:04 2,431.74 2,431.97 2,431.37 2,431.37 16,920.3K
18:05 2,431.34 2,431.34 2,429.40 2,429.40 16,153.2K
18:06 2,429.12 2,429.12 2,427.64 2,427.64 13,794.0K
18:07 2,427.12 2,427.12 2,426.18 2,426.98 14,972.1K
18:08 2,427.75 2,427.75 2,425.21 2,425.21 20,748.7K
18:09 2,425.21 2,425.21 2,424.31 2,424.31 16,999.5K
18:10 2,423.48 2,423.48 2,422.58 2,422.69 32,916.4K
18:11 2,422.31 2,422.31 2,421.35 2,421.35 12,353.4K
18:12 2,421.27 2,423.47 2,421.12 2,423.47 36,716.4K
18:13 2,424.08 2,424.08 2,423.67 2,424.04 23,368.2K
18:14 2,423.78 2,424.62 2,423.78 2,424.03 16,087.1K
18:15 2,424.34 2,424.43 2,423.38 2,423.38 11,901.0K
18:16 2,424.01 2,424.93 2,423.99 2,424.93 8,206.5K
18:17 2,425.33 2,426.24 2,425.33 2,426.24 33,603.9K
18:18 2,426.79 2,427.18 2,426.79 2,427.18 15,298.6K
18:19 2,427.10 2,428.22 2,426.85 2,428.22 14,999.8K
18:20 2,428.53 2,428.63 2,427.58 2,428.63 19,133.4K
18:21 2,428.63 2,429.12 2,428.16 2,429.12 5,958.3K
18:22 2,428.95 2,429.28 2,428.30 2,429.28 9,917.5K
18:23 2,428.45 2,428.80 2,428.14 2,428.80 28,907.6K
18:24 2,428.87 2,429.06 2,428.46 2,428.66 5,405.2K
18:25 2,429.10 2,429.10 2,426.13 2,426.13 47,936.2K
18:26 2,423.84 2,425.20 2,423.84 2,424.69 11,524.9K
18:27 2,424.47 2,424.84 2,423.72 2,423.74 22,930.8K
18:28 2,423.50 2,423.56 2,423.03 2,423.03 19,060.8K
18:29 2,423.03 2,423.03 2,420.65 2,420.65 19,310.8K
18:30 2,419.94 2,420.45 2,419.94 2,420.45 33,620.4K
18:31 2,420.61 2,422.46 2,420.61 2,422.46 12,013.0K
18:32 2,423.16 2,423.16 2,421.36 2,421.36 16,037.1K
18:33 2,421.51 2,421.51 2,421.27 2,421.27 9,582.9K
18:34 2,421.84 2,422.45 2,421.75 2,422.45 23,875.2K
18:35 2,423.73 2,423.79 2,423.61 2,423.79 3,917.9K
18:36 2,424.45 2,424.81 2,423.97 2,424.81 3,994.4K
18:37 2,424.58 2,424.58 2,423.63 2,423.63 4,037.9K
18:38 2,423.81 2,425.14 2,423.81 2,425.14 9,069.3K
18:39 2,424.04 2,426.37 2,424.04 2,426.37 10,750.6K
18:40 2,425.78 2,425.78 2,425.78 2,425.78 2,286.1K
18:51 2,424.85 2,424.85 2,424.85 2,424.85 60,830.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible