MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
5,922.81
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 6,362.52 6,362.52 6,355.70 6,359.01 151,866.6K
10:01 6,361.76 6,364.57 6,361.76 6,362.97 64,140.0K
10:02 6,360.60 6,364.90 6,360.60 6,361.40 45,983.0K
10:03 6,361.93 6,361.93 6,355.94 6,356.53 67,096.2K
10:04 6,355.08 6,356.05 6,352.71 6,356.05 59,014.8K
10:05 6,357.28 6,357.28 6,355.94 6,356.59 47,370.0K
10:06 6,356.92 6,360.73 6,356.37 6,360.73 40,376.3K
10:07 6,361.84 6,364.90 6,361.84 6,362.63 63,714.8K
10:08 6,362.47 6,363.34 6,362.28 6,362.60 34,008.8K
10:09 6,364.62 6,366.16 6,363.58 6,365.71 34,419.6K
10:10 6,365.21 6,365.21 6,359.48 6,360.03 42,697.5K
10:11 6,360.50 6,361.71 6,360.03 6,361.71 22,781.2K
10:12 6,361.69 6,361.69 6,361.02 6,361.05 16,226.5K
10:13 6,360.69 6,360.69 6,359.10 6,359.20 30,184.2K
10:14 6,359.00 6,359.54 6,358.25 6,358.82 14,436.6K
10:15 6,357.84 6,357.84 6,346.64 6,346.64 75,998.2K
10:16 6,348.92 6,348.92 6,342.32 6,342.97 83,579.4K
10:17 6,341.24 6,341.24 6,338.68 6,338.87 60,854.1K
10:18 6,340.60 6,340.60 6,338.68 6,338.68 47,352.2K
10:19 6,336.71 6,336.71 6,335.21 6,336.06 57,686.7K
10:20 6,335.15 6,340.53 6,335.02 6,340.53 25,211.7K
10:21 6,340.14 6,341.85 6,340.14 6,341.44 45,021.7K
10:22 6,341.65 6,344.44 6,341.65 6,344.44 30,313.7K
10:23 6,348.45 6,348.45 6,347.41 6,348.20 28,620.7K
10:24 6,348.22 6,351.39 6,348.22 6,351.39 23,933.3K
10:25 6,354.95 6,354.95 6,352.31 6,352.92 29,198.9K
10:26 6,354.41 6,355.53 6,354.08 6,354.75 16,669.7K
10:27 6,354.86 6,356.59 6,354.86 6,356.59 32,596.6K
10:28 6,357.42 6,357.42 6,354.94 6,354.94 23,658.4K
10:29 6,355.72 6,356.46 6,355.72 6,356.14 15,813.0K
10:30 6,357.26 6,357.26 6,355.17 6,355.22 16,693.5K
10:31 6,359.40 6,368.07 6,359.40 6,368.07 54,218.2K
10:32 6,371.35 6,373.84 6,371.35 6,373.84 142,362.5K
10:33 6,377.35 6,377.35 6,375.67 6,377.22 94,880.5K
10:34 6,380.28 6,389.89 6,380.28 6,389.89 104,826.9K
10:35 6,388.93 6,388.93 6,380.60 6,381.00 59,116.3K
10:36 6,380.36 6,380.36 6,376.89 6,377.70 34,956.5K
10:37 6,377.49 6,379.34 6,377.49 6,379.34 24,687.7K
10:38 6,383.15 6,386.54 6,383.15 6,386.54 31,923.2K
10:39 6,386.66 6,386.66 6,383.68 6,383.68 30,455.9K
10:40 6,383.55 6,384.46 6,383.41 6,383.87 12,865.5K
10:41 6,384.02 6,384.02 6,378.34 6,378.34 14,135.0K
10:42 6,378.14 6,385.20 6,378.14 6,385.20 14,858.8K
10:43 6,384.82 6,393.59 6,384.82 6,393.05 67,568.6K
10:44 6,392.33 6,393.17 6,390.00 6,392.24 31,414.8K
10:45 6,392.71 6,392.86 6,390.61 6,391.65 44,686.9K
10:46 6,394.79 6,394.97 6,394.03 6,394.97 30,805.0K
10:47 6,397.21 6,401.45 6,397.21 6,401.45 28,265.5K
10:48 6,401.96 6,403.66 6,401.27 6,403.66 30,604.2K
10:49 6,406.00 6,406.46 6,403.80 6,403.91 59,135.4K
10:50 6,403.01 6,403.01 6,393.82 6,393.82 38,422.6K
10:51 6,396.69 6,396.69 6,394.96 6,394.96 22,205.3K
10:52 6,393.59 6,393.59 6,388.90 6,388.90 26,630.6K
10:53 6,389.77 6,390.64 6,389.77 6,390.48 15,967.0K
10:54 6,392.15 6,392.32 6,391.38 6,391.53 11,570.4K
10:55 6,393.54 6,394.17 6,391.18 6,391.18 10,433.2K
10:56 6,391.17 6,391.64 6,386.70 6,386.70 32,831.9K
10:57 6,385.61 6,385.61 6,384.09 6,384.64 28,145.1K
10:58 6,383.41 6,385.44 6,383.41 6,385.21 17,507.7K
10:59 6,386.00 6,386.09 6,385.33 6,386.06 8,086.3K
11:00 6,386.80 6,386.80 6,381.02 6,381.32 21,047.2K
11:01 6,380.67 6,380.67 6,379.05 6,380.01 26,211.1K
11:02 6,379.52 6,379.52 6,375.98 6,375.98 32,549.0K
11:03 6,375.72 6,375.94 6,374.60 6,374.60 39,083.8K
11:04 6,375.59 6,377.23 6,375.09 6,377.23 32,424.7K
11:05 6,379.08 6,379.22 6,378.67 6,378.67 6,700.6K
11:06 6,378.58 6,385.44 6,378.58 6,385.44 17,071.4K
11:07 6,389.13 6,389.13 6,388.15 6,388.54 23,942.4K
11:08 6,386.90 6,388.40 6,386.90 6,387.51 8,637.8K
11:09 6,387.87 6,388.34 6,387.37 6,387.37 10,110.9K
11:10 6,386.82 6,388.00 6,386.82 6,387.90 7,465.8K
11:11 6,388.45 6,391.07 6,388.45 6,391.07 19,795.4K
11:12 6,391.07 6,392.87 6,391.07 6,392.87 28,252.7K
11:13 6,396.59 6,403.70 6,396.59 6,403.70 66,214.1K
11:14 6,410.17 6,417.62 6,410.17 6,417.62 131,796.2K
11:15 6,418.51 6,418.87 6,416.72 6,418.34 96,318.6K
11:16 6,418.07 6,426.66 6,418.07 6,426.55 80,888.1K
11:17 6,428.05 6,429.98 6,428.05 6,429.98 69,373.8K
11:18 6,427.43 6,427.84 6,425.36 6,425.36 78,635.9K
11:19 6,425.11 6,426.09 6,425.11 6,426.03 46,610.4K
11:20 6,425.35 6,428.08 6,425.35 6,428.06 41,977.1K
11:21 6,428.97 6,434.79 6,428.97 6,434.79 52,394.6K
11:22 6,437.70 6,437.70 6,436.67 6,436.67 73,810.2K
11:23 6,434.62 6,434.62 6,431.60 6,431.60 44,412.0K
11:24 6,431.54 6,433.66 6,431.54 6,432.36 27,564.8K
11:25 6,432.58 6,434.86 6,432.58 6,434.86 26,737.9K
11:26 6,437.18 6,437.18 6,435.38 6,436.95 44,039.4K
11:27 6,437.60 6,437.60 6,436.38 6,436.38 24,601.7K
11:28 6,435.46 6,439.71 6,435.39 6,439.71 53,412.0K
11:29 6,440.06 6,441.57 6,440.06 6,441.57 51,862.6K
11:30 6,440.99 6,441.10 6,439.78 6,439.78 42,275.8K
11:31 6,437.52 6,437.52 6,430.67 6,430.67 64,240.1K
11:32 6,430.20 6,430.20 6,427.68 6,427.78 64,560.0K
11:33 6,428.45 6,428.45 6,424.62 6,426.98 57,964.3K
11:34 6,432.43 6,433.17 6,430.61 6,433.17 22,385.3K
11:35 6,434.21 6,435.29 6,434.21 6,435.29 11,803.6K
11:36 6,437.91 6,438.42 6,437.91 6,438.40 75,656.3K
11:37 6,431.84 6,434.77 6,431.80 6,434.77 34,709.8K
11:38 6,437.71 6,441.03 6,437.71 6,441.03 84,489.5K
11:39 6,439.64 6,441.20 6,439.64 6,439.76 81,673.0K
11:40 6,438.67 6,438.67 6,435.08 6,435.35 71,472.8K
11:41 6,434.75 6,437.81 6,434.06 6,437.81 36,462.3K
11:42 6,436.89 6,437.45 6,436.88 6,437.45 67,781.0K
11:43 6,438.38 6,438.38 6,434.85 6,434.85 27,732.2K
11:44 6,434.61 6,434.61 6,433.33 6,434.11 51,632.2K
11:45 6,435.92 6,436.59 6,435.14 6,436.17 32,302.7K
11:46 6,434.36 6,434.36 6,432.17 6,433.30 31,168.4K
11:47 6,430.69 6,430.69 6,427.81 6,427.81 43,323.6K
11:48 6,426.93 6,428.27 6,426.25 6,427.17 79,714.6K
11:49 6,427.99 6,429.24 6,427.99 6,429.00 46,138.5K
11:50 6,428.52 6,428.52 6,426.99 6,428.48 65,587.3K
11:51 6,429.02 6,431.40 6,428.05 6,431.40 46,068.5K
11:52 6,432.84 6,432.84 6,432.20 6,432.40 33,257.0K
11:53 6,433.17 6,434.02 6,432.76 6,432.76 41,602.2K
11:54 6,433.62 6,433.99 6,433.43 6,433.49 40,300.1K
11:55 6,434.52 6,436.81 6,434.27 6,435.78 63,536.3K
11:56 6,433.47 6,436.15 6,433.47 6,436.15 25,400.9K
11:57 6,435.79 6,436.06 6,435.38 6,435.38 21,646.9K
11:58 6,436.21 6,436.26 6,432.90 6,432.90 25,878.1K
11:59 6,432.44 6,433.84 6,432.23 6,432.23 34,629.2K
12:00 6,431.89 6,431.89 6,431.02 6,431.12 37,954.9K
12:01 6,429.93 6,430.93 6,429.93 6,430.93 17,810.2K
12:02 6,430.87 6,431.11 6,430.21 6,430.21 9,958.7K
12:03 6,430.36 6,430.87 6,427.95 6,427.95 18,784.2K
12:04 6,428.13 6,430.83 6,428.13 6,430.83 18,440.5K
12:05 6,429.77 6,430.71 6,427.59 6,427.59 20,905.2K
12:06 6,427.52 6,427.65 6,427.03 6,427.22 17,625.8K
12:07 6,427.07 6,428.20 6,427.07 6,428.20 14,298.4K
12:08 6,428.57 6,431.74 6,428.57 6,430.95 51,877.3K
12:09 6,432.17 6,432.17 6,429.88 6,429.88 22,760.1K
12:10 6,429.59 6,432.80 6,429.59 6,432.80 22,143.7K
12:11 6,432.57 6,433.22 6,432.18 6,432.18 14,938.8K
12:12 6,432.10 6,432.10 6,429.24 6,429.24 19,991.6K
12:13 6,429.21 6,429.29 6,428.71 6,429.29 13,935.9K
12:14 6,427.51 6,427.51 6,426.86 6,426.86 16,816.4K
12:15 6,427.59 6,427.59 6,426.84 6,427.49 18,120.0K
12:16 6,427.54 6,427.54 6,424.82 6,425.26 21,913.7K
12:17 6,424.46 6,424.46 6,418.01 6,418.01 44,330.0K
12:18 6,417.94 6,418.39 6,417.47 6,417.67 41,816.9K
12:19 6,415.52 6,415.52 6,410.36 6,410.36 77,142.3K
12:20 6,409.87 6,409.87 6,405.70 6,405.70 53,980.0K
12:21 6,403.84 6,403.84 6,402.75 6,403.60 53,451.0K
12:22 6,403.54 6,404.20 6,401.96 6,401.96 35,968.8K
12:23 6,399.46 6,402.30 6,399.46 6,402.30 28,432.1K
12:24 6,402.97 6,408.62 6,402.97 6,407.72 39,363.9K
12:25 6,405.94 6,406.05 6,405.75 6,405.75 6,497.5K
12:26 6,406.10 6,406.10 6,405.53 6,405.89 5,762.6K
12:27 6,407.82 6,407.82 6,406.74 6,406.74 26,333.4K
12:28 6,407.10 6,408.11 6,407.10 6,407.49 26,912.7K
12:29 6,407.40 6,409.02 6,407.40 6,409.02 15,785.3K
12:30 6,410.10 6,414.07 6,410.10 6,414.07 18,185.6K
12:31 6,414.78 6,418.83 6,414.41 6,418.83 15,219.7K
12:32 6,418.56 6,419.73 6,417.98 6,419.73 9,231.2K
12:33 6,420.35 6,420.69 6,419.87 6,419.87 34,908.5K
12:34 6,418.08 6,423.18 6,418.08 6,423.18 47,457.9K
12:35 6,419.44 6,421.03 6,419.44 6,420.31 32,700.3K
12:36 6,420.73 6,421.38 6,420.31 6,421.12 18,677.6K
12:37 6,422.12 6,422.12 6,419.66 6,419.66 14,776.7K
12:38 6,419.34 6,419.34 6,415.73 6,415.73 12,010.6K
12:39 6,415.49 6,415.60 6,414.31 6,415.58 11,944.7K
12:40 6,416.97 6,417.81 6,416.49 6,417.81 9,191.5K
12:41 6,416.10 6,416.10 6,414.12 6,415.15 13,134.2K
12:42 6,414.31 6,415.46 6,414.31 6,415.46 13,160.3K
12:43 6,415.57 6,415.79 6,414.23 6,414.23 6,933.4K
12:44 6,412.66 6,414.08 6,412.66 6,413.62 13,126.7K
12:45 6,413.57 6,413.68 6,412.17 6,412.17 4,112.3K
12:46 6,413.01 6,413.46 6,412.00 6,412.00 7,972.5K
12:47 6,412.68 6,412.68 6,412.03 6,412.23 6,677.2K
12:48 6,411.87 6,413.75 6,411.60 6,413.75 6,904.6K
12:49 6,414.60 6,415.45 6,414.60 6,415.45 13,494.0K
12:50 6,419.35 6,420.85 6,419.35 6,420.85 23,073.6K
12:51 6,420.57 6,421.05 6,420.41 6,421.05 9,127.0K
12:52 6,420.85 6,420.85 6,419.37 6,419.37 8,074.9K
12:53 6,419.99 6,427.36 6,419.26 6,427.36 28,773.0K
12:54 6,428.68 6,432.96 6,428.68 6,432.52 70,025.5K
12:55 6,430.52 6,433.93 6,430.52 6,433.93 67,432.4K
12:56 6,436.45 6,442.33 6,436.45 6,442.21 80,389.1K
12:57 6,441.92 6,441.92 6,433.43 6,433.43 65,961.6K
12:58 6,432.82 6,434.37 6,432.82 6,434.37 18,639.2K
12:59 6,432.76 6,432.76 6,432.32 6,432.34 18,190.8K
13:00 6,434.61 6,439.55 6,434.61 6,437.81 24,069.7K
13:01 6,437.00 6,437.00 6,429.79 6,429.79 21,322.8K
13:02 6,430.83 6,431.08 6,427.10 6,427.10 42,328.1K
13:03 6,425.99 6,427.53 6,423.69 6,423.69 27,889.9K
13:04 6,419.85 6,419.85 6,414.13 6,415.04 36,456.3K
13:05 6,419.15 6,419.86 6,419.15 6,419.86 29,721.7K
13:06 6,419.25 6,419.76 6,418.85 6,418.85 6,974.9K
13:07 6,418.64 6,419.32 6,418.64 6,419.32 10,875.4K
13:08 6,419.23 6,420.61 6,419.23 6,420.61 21,995.8K
13:09 6,420.35 6,420.35 6,417.37 6,417.37 14,900.2K
13:10 6,413.04 6,413.04 6,408.24 6,408.24 73,341.6K
13:11 6,408.09 6,409.54 6,408.09 6,409.54 31,605.7K
13:12 6,409.76 6,415.23 6,409.76 6,415.23 18,183.7K
13:13 6,418.98 6,421.29 6,418.98 6,421.29 48,953.3K
13:14 6,420.92 6,420.92 6,420.35 6,420.91 17,469.3K
13:15 6,421.80 6,421.80 6,415.25 6,415.25 25,525.4K
13:16 6,414.08 6,415.21 6,414.08 6,415.21 11,581.5K
13:17 6,415.66 6,415.66 6,412.50 6,412.92 12,727.8K
13:18 6,414.07 6,415.00 6,413.65 6,413.65 14,631.9K
13:19 6,414.33 6,414.33 6,413.61 6,414.03 8,120.7K
13:20 6,410.47 6,410.47 6,409.75 6,409.75 26,192.0K
13:21 6,409.75 6,410.28 6,408.39 6,408.96 11,849.6K
13:22 6,409.57 6,410.06 6,409.57 6,410.06 4,974.2K
13:23 6,409.66 6,413.09 6,409.66 6,413.09 6,717.7K
13:24 6,414.27 6,416.20 6,414.27 6,416.20 14,198.7K
13:25 6,417.24 6,418.40 6,417.24 6,418.40 13,335.2K
13:26 6,419.20 6,420.09 6,418.32 6,418.32 6,184.3K
13:27 6,418.68 6,418.95 6,418.49 6,418.95 3,370.7K
13:28 6,419.12 6,420.78 6,419.12 6,420.78 9,488.7K
13:29 6,420.62 6,421.51 6,420.62 6,421.38 12,815.2K
13:30 6,422.45 6,426.21 6,421.55 6,426.21 13,807.8K
13:31 6,426.12 6,426.42 6,426.12 6,426.37 9,846.3K
13:32 6,426.51 6,426.51 6,425.28 6,426.22 13,808.8K
13:33 6,426.58 6,427.38 6,426.58 6,427.38 50,613.2K
13:34 6,426.15 6,426.15 6,423.97 6,423.97 33,971.4K
13:35 6,424.10 6,424.75 6,424.05 6,424.75 19,967.3K
13:36 6,426.19 6,426.27 6,425.67 6,426.27 6,322.4K
13:37 6,426.48 6,426.48 6,425.61 6,425.72 12,341.0K
13:38 6,425.86 6,426.15 6,424.61 6,426.15 15,920.1K
13:39 6,426.00 6,429.82 6,426.00 6,429.82 31,874.1K
13:40 6,430.67 6,430.67 6,430.08 6,430.08 10,429.8K
13:41 6,430.36 6,430.99 6,430.36 6,430.37 14,633.7K
13:42 6,430.23 6,431.12 6,430.16 6,430.16 9,121.5K
13:43 6,430.31 6,431.36 6,430.31 6,431.30 9,425.3K
13:44 6,431.15 6,432.72 6,431.15 6,431.97 25,432.8K
13:45 6,431.61 6,432.84 6,431.61 6,432.67 16,838.0K
13:46 6,431.99 6,431.99 6,431.32 6,431.73 16,192.8K
13:47 6,430.53 6,431.41 6,427.64 6,427.64 25,648.7K
13:48 6,426.41 6,427.49 6,426.22 6,427.36 18,516.6K
13:49 6,426.91 6,426.91 6,424.14 6,426.50 28,680.8K
13:50 6,427.37 6,429.27 6,427.37 6,429.27 14,840.7K
13:51 6,429.65 6,429.65 6,428.78 6,428.78 9,583.2K
13:52 6,426.68 6,426.68 6,425.45 6,425.97 5,724.6K
13:53 6,424.88 6,424.92 6,423.74 6,423.74 13,126.3K
13:54 6,423.41 6,424.72 6,423.41 6,424.72 6,730.8K
13:55 6,426.19 6,426.19 6,425.07 6,425.07 6,595.4K
13:56 6,424.29 6,424.29 6,421.56 6,421.56 12,757.2K
13:57 6,421.48 6,423.35 6,421.48 6,423.35 11,693.5K
13:58 6,425.58 6,426.24 6,424.90 6,426.24 11,169.6K
13:59 6,426.27 6,426.27 6,424.87 6,424.87 10,024.0K
14:00 6,424.36 6,426.89 6,424.28 6,426.89 12,983.2K
14:01 6,426.83 6,427.15 6,426.76 6,426.97 12,344.7K
14:02 6,426.58 6,426.89 6,426.58 6,426.86 12,488.0K
14:03 6,426.82 6,428.61 6,426.82 6,428.61 12,288.3K
14:04 6,428.03 6,428.44 6,427.81 6,427.81 12,927.5K
14:05 6,428.09 6,428.09 6,426.20 6,427.31 11,636.5K
14:06 6,427.13 6,433.64 6,427.13 6,433.64 42,906.2K
14:07 6,433.51 6,433.51 6,431.68 6,432.84 30,399.8K
14:08 6,433.19 6,433.19 6,431.34 6,432.67 11,070.2K
14:09 6,433.35 6,433.50 6,431.61 6,432.43 19,253.4K
14:10 6,434.93 6,437.18 6,434.93 6,436.85 20,839.9K
14:11 6,437.02 6,438.91 6,437.02 6,438.71 29,339.2K
14:12 6,441.12 6,442.19 6,440.66 6,442.19 106,082.7K
14:13 6,441.34 6,442.93 6,441.34 6,442.93 52,279.2K
14:14 6,443.87 6,444.08 6,442.64 6,442.64 34,586.6K
14:15 6,442.61 6,442.66 6,441.39 6,441.39 24,933.9K
14:16 6,441.44 6,441.44 6,440.91 6,441.12 17,183.2K
14:17 6,440.07 6,440.07 6,439.02 6,439.02 15,134.5K
14:18 6,439.46 6,441.14 6,439.20 6,441.14 15,374.9K
14:19 6,440.14 6,442.20 6,440.14 6,442.20 20,733.6K
14:20 6,442.47 6,443.70 6,441.19 6,443.70 15,338.2K
14:21 6,444.21 6,444.95 6,443.55 6,443.62 19,912.8K
14:22 6,442.89 6,442.98 6,442.24 6,442.24 8,569.2K
14:23 6,441.56 6,442.32 6,441.15 6,442.32 12,400.7K
14:24 6,443.23 6,443.23 6,441.21 6,441.21 11,022.8K
14:25 6,441.26 6,442.34 6,440.78 6,440.78 14,844.6K
14:26 6,439.67 6,441.02 6,439.67 6,440.32 13,037.9K
14:27 6,441.44 6,441.44 6,440.83 6,441.36 9,987.9K
14:28 6,441.32 6,441.41 6,440.86 6,441.41 4,962.2K
14:29 6,440.99 6,441.09 6,439.43 6,439.43 8,703.9K
14:30 6,439.27 6,439.35 6,439.02 6,439.35 11,045.9K
14:31 6,439.01 6,440.45 6,439.01 6,440.32 19,366.9K
14:32 6,439.77 6,440.25 6,439.38 6,440.25 8,124.4K
14:33 6,441.84 6,441.84 6,441.09 6,441.09 17,264.7K
14:34 6,440.88 6,441.72 6,440.53 6,441.72 7,370.0K
14:35 6,441.08 6,443.05 6,440.67 6,443.05 15,756.5K
14:36 6,442.90 6,442.90 6,441.73 6,442.27 16,642.4K
14:37 6,442.37 6,443.90 6,442.37 6,443.66 49,231.9K
14:38 6,444.29 6,444.29 6,443.61 6,444.01 12,903.5K
14:39 6,444.38 6,445.02 6,444.26 6,444.26 19,512.1K
14:40 6,443.69 6,443.95 6,443.54 6,443.54 14,925.3K
14:41 6,444.34 6,444.34 6,442.89 6,442.89 24,048.9K
14:42 6,442.38 6,443.73 6,442.00 6,443.73 14,424.7K
14:43 6,444.28 6,444.64 6,443.75 6,443.75 14,259.3K
14:44 6,442.62 6,443.74 6,442.62 6,443.74 8,706.0K
14:45 6,443.58 6,444.47 6,443.58 6,444.43 14,271.1K
14:46 6,443.95 6,443.95 6,443.03 6,443.03 10,780.3K
14:47 6,443.88 6,444.12 6,442.90 6,443.52 16,028.0K
14:48 6,445.31 6,446.30 6,445.13 6,446.30 22,830.8K
14:49 6,447.03 6,447.33 6,446.98 6,446.98 12,729.8K
14:50 6,446.80 6,446.88 6,446.59 6,446.59 5,296.6K
14:51 6,448.39 6,448.45 6,447.83 6,448.45 14,953.3K
14:52 6,448.14 6,449.98 6,448.14 6,449.70 16,276.9K
14:53 6,450.71 6,451.76 6,450.63 6,451.76 37,060.5K
14:54 6,451.43 6,453.47 6,451.43 6,453.18 31,824.6K
14:55 6,453.22 6,455.28 6,453.22 6,455.28 98,805.6K
14:56 6,456.02 6,456.02 6,454.33 6,454.33 33,242.6K
14:57 6,452.81 6,453.32 6,452.18 6,452.26 18,978.8K
14:58 6,453.08 6,453.62 6,452.68 6,453.62 47,821.6K
14:59 6,454.06 6,456.88 6,454.06 6,456.88 22,381.9K
15:00 6,457.25 6,461.70 6,457.25 6,461.11 46,561.1K
15:01 6,459.31 6,459.71 6,458.92 6,459.71 23,319.5K
15:02 6,460.14 6,460.14 6,458.69 6,458.71 21,728.9K
15:03 6,458.00 6,458.36 6,457.15 6,458.05 49,031.5K
15:04 6,456.50 6,456.50 6,454.79 6,454.79 38,833.0K
15:05 6,454.57 6,454.57 6,449.99 6,449.99 24,797.8K
15:06 6,450.92 6,453.06 6,450.50 6,453.06 25,035.8K
15:07 6,452.33 6,452.71 6,451.68 6,451.68 19,794.5K
15:08 6,451.96 6,452.24 6,450.77 6,452.24 36,983.1K
15:09 6,453.10 6,453.58 6,453.05 6,453.05 20,955.6K
15:10 6,451.84 6,453.42 6,451.84 6,452.91 20,038.9K
15:11 6,453.67 6,454.73 6,453.18 6,454.73 18,308.8K
15:12 6,455.73 6,458.08 6,454.75 6,458.08 32,104.0K
15:13 6,459.07 6,459.07 6,457.45 6,457.45 32,074.5K
15:14 6,457.00 6,457.64 6,456.61 6,457.64 18,347.6K
15:15 6,456.92 6,458.79 6,456.92 6,457.88 12,670.3K
15:16 6,457.92 6,459.11 6,457.92 6,459.11 29,481.8K
15:17 6,458.59 6,459.88 6,458.44 6,459.32 21,208.3K
15:18 6,459.69 6,459.69 6,451.96 6,451.96 63,823.6K
15:19 6,452.18 6,452.72 6,450.98 6,450.98 34,387.6K
15:20 6,450.07 6,451.09 6,449.36 6,449.36 23,178.1K
15:21 6,448.67 6,450.64 6,448.67 6,450.64 19,093.6K
15:22 6,450.50 6,451.33 6,450.50 6,451.33 14,331.8K
15:23 6,451.31 6,451.31 6,450.36 6,450.36 24,086.3K
15:24 6,450.34 6,452.45 6,449.85 6,452.45 13,494.2K
15:25 6,453.07 6,453.86 6,453.07 6,453.64 10,617.6K
15:26 6,454.32 6,457.00 6,454.32 6,457.00 53,514.4K
15:27 6,456.89 6,456.89 6,452.93 6,453.35 17,639.4K
15:28 6,453.69 6,453.69 6,451.84 6,451.84 16,450.1K
15:29 6,451.91 6,451.91 6,449.75 6,449.75 18,550.5K
15:30 6,449.58 6,449.58 6,446.38 6,446.51 36,087.3K
15:31 6,445.07 6,445.07 6,440.15 6,440.15 57,038.9K
15:32 6,441.05 6,441.05 6,439.82 6,439.82 41,086.8K
15:33 6,438.99 6,439.90 6,438.66 6,439.90 21,046.1K
15:34 6,439.89 6,441.85 6,439.89 6,441.85 21,155.8K
15:35 6,441.60 6,441.60 6,440.32 6,440.32 11,600.3K
15:36 6,438.63 6,438.63 6,437.27 6,437.63 25,306.3K
15:37 6,437.81 6,438.24 6,437.20 6,437.77 29,687.5K
15:38 6,436.90 6,439.08 6,435.22 6,435.22 24,324.1K
15:39 6,435.17 6,435.17 6,430.26 6,432.42 46,598.8K
15:40 6,432.71 6,432.71 6,430.10 6,430.25 17,047.1K
15:41 6,430.44 6,432.29 6,430.44 6,432.29 28,072.9K
15:42 6,432.45 6,433.09 6,432.45 6,433.09 20,412.5K
15:43 6,432.17 6,434.90 6,432.17 6,434.90 17,904.1K
15:44 6,438.12 6,438.58 6,437.42 6,438.58 28,837.1K
15:45 6,437.77 6,439.03 6,437.77 6,438.07 12,402.6K
15:46 6,437.38 6,437.81 6,437.16 6,437.73 8,468.1K
15:47 6,436.79 6,436.79 6,433.35 6,433.35 15,501.7K
15:48 6,433.29 6,433.78 6,433.22 6,433.22 15,170.2K
15:49 6,432.75 6,432.75 6,429.63 6,429.63 13,780.8K
15:50 6,430.35 6,430.35 6,425.79 6,425.79 61,133.6K
15:51 6,423.72 6,425.64 6,423.72 6,424.47 29,453.1K
15:52 6,422.55 6,422.55 6,417.87 6,417.87 70,463.1K
15:53 6,415.21 6,417.51 6,415.21 6,417.51 70,416.3K
15:54 6,416.86 6,416.94 6,416.26 6,416.26 18,161.7K
15:55 6,415.56 6,415.56 6,412.59 6,414.23 31,836.4K
15:56 6,412.99 6,414.81 6,412.66 6,414.81 27,419.4K
15:57 6,413.73 6,418.04 6,413.73 6,418.04 56,194.4K
15:58 6,418.18 6,419.01 6,418.14 6,419.01 18,625.4K
15:59 6,418.74 6,419.72 6,418.10 6,418.25 36,341.9K
16:00 6,418.37 6,418.37 6,415.85 6,415.85 23,605.6K
16:01 6,415.86 6,417.10 6,415.86 6,416.81 24,192.0K
16:02 6,417.08 6,418.66 6,417.08 6,418.64 17,065.0K
16:03 6,419.20 6,419.32 6,417.73 6,419.32 11,907.5K
16:04 6,420.15 6,422.62 6,420.15 6,422.62 19,770.7K
16:05 6,424.94 6,424.94 6,423.58 6,424.40 11,857.9K
16:06 6,423.65 6,423.65 6,421.46 6,422.47 7,525.5K
16:07 6,408.67 6,410.68 6,408.67 6,410.67 45,840.5K
16:08 6,410.84 6,410.84 6,409.50 6,410.35 7,606.7K
16:09 6,409.11 6,411.25 6,409.11 6,411.25 11,910.2K
16:10 6,412.15 6,414.42 6,411.89 6,414.42 19,733.7K
16:11 6,416.07 6,416.07 6,414.45 6,414.45 6,145.1K
16:12 6,414.23 6,414.23 6,411.72 6,411.72 11,267.2K
16:13 6,411.52 6,413.54 6,411.52 6,413.54 9,036.9K
16:14 6,413.11 6,413.11 6,412.80 6,412.80 7,158.7K
16:15 6,412.27 6,413.07 6,411.88 6,413.07 13,609.5K
16:16 6,414.58 6,415.08 6,414.52 6,414.86 9,122.7K
16:17 6,413.27 6,413.27 6,411.05 6,411.05 12,174.2K
16:18 6,412.46 6,414.16 6,412.46 6,414.16 16,293.8K
16:19 6,414.11 6,415.02 6,407.70 6,407.70 33,507.5K
16:20 6,409.07 6,411.37 6,409.07 6,411.37 14,583.8K
16:21 6,411.88 6,411.88 6,410.04 6,410.04 16,748.1K
16:22 6,410.33 6,412.17 6,409.65 6,412.17 6,790.4K
16:23 6,413.07 6,413.83 6,413.07 6,413.70 7,798.7K
16:24 6,414.00 6,414.83 6,413.73 6,414.83 13,693.2K
16:25 6,414.47 6,415.70 6,414.35 6,415.70 7,563.8K
16:26 6,416.74 6,418.39 6,416.74 6,418.39 9,585.2K
16:27 6,418.01 6,418.82 6,418.01 6,418.77 11,804.1K
16:28 6,418.46 6,418.49 6,416.95 6,416.95 9,653.0K
16:29 6,416.47 6,416.78 6,416.17 6,416.78 6,856.2K
16:30 6,417.05 6,418.43 6,416.90 6,416.90 7,443.7K
16:31 6,416.46 6,416.46 6,413.28 6,414.98 19,069.3K
16:32 6,413.84 6,414.28 6,413.84 6,414.28 10,294.5K
16:33 6,415.28 6,415.31 6,415.14 6,415.31 20,119.5K
16:34 6,414.85 6,416.15 6,414.84 6,415.93 11,499.1K
16:35 6,416.11 6,416.11 6,415.09 6,416.04 11,537.1K
16:36 6,413.46 6,414.92 6,413.46 6,414.55 11,773.7K
16:37 6,414.26 6,414.80 6,414.11 6,414.80 13,336.2K
16:38 6,415.60 6,415.60 6,414.79 6,414.79 5,086.6K
16:39 6,414.46 6,414.46 6,413.52 6,413.52 10,874.6K
16:40 6,412.97 6,412.97 6,408.79 6,408.85 35,326.0K
16:41 6,408.71 6,409.68 6,406.55 6,406.55 28,183.9K
16:42 6,406.73 6,406.73 6,404.44 6,404.44 23,929.6K
16:43 6,404.55 6,406.92 6,404.55 6,405.82 17,238.1K
16:44 6,406.98 6,407.20 6,406.71 6,407.20 8,264.0K
16:45 6,407.50 6,409.52 6,407.50 6,409.52 11,357.6K
16:46 6,407.93 6,409.89 6,407.70 6,409.89 9,109.4K
16:47 6,411.05 6,413.11 6,411.05 6,412.71 16,717.0K
16:48 6,411.82 6,411.82 6,410.59 6,410.59 15,054.1K
16:49 6,410.44 6,411.32 6,409.40 6,411.32 11,470.9K
16:50 6,411.96 6,412.01 6,407.91 6,407.91 32,626.1K
16:51 6,408.37 6,410.01 6,408.37 6,410.01 13,833.0K
16:52 6,410.22 6,410.22 6,409.19 6,409.79 7,587.9K
16:53 6,410.02 6,410.16 6,409.29 6,409.29 7,533.0K
16:54 6,408.21 6,408.51 6,408.21 6,408.22 7,158.2K
16:55 6,408.46 6,408.63 6,408.46 6,408.63 5,297.8K
16:56 6,409.34 6,409.72 6,408.78 6,409.72 6,688.6K
16:57 6,408.08 6,408.15 6,407.84 6,408.15 16,228.6K
16:58 6,407.59 6,408.02 6,407.24 6,407.40 7,675.8K
16:59 6,408.78 6,408.78 6,407.98 6,407.98 37,215.4K
17:00 6,408.07 6,410.19 6,407.87 6,410.19 29,595.1K
17:01 6,410.06 6,414.76 6,410.06 6,414.76 15,921.2K
17:02 6,414.69 6,420.54 6,414.69 6,420.54 25,079.7K
17:03 6,419.96 6,420.67 6,419.96 6,420.67 21,453.4K
17:04 6,420.54 6,420.54 6,419.28 6,419.56 35,093.6K
17:05 6,422.24 6,425.38 6,422.24 6,424.72 20,630.0K
17:06 6,423.96 6,423.96 6,422.67 6,422.67 12,627.8K
17:07 6,423.35 6,425.02 6,423.00 6,425.02 10,642.9K
17:08 6,425.80 6,426.03 6,425.20 6,425.20 20,195.5K
17:09 6,424.20 6,424.20 6,420.75 6,420.92 10,862.4K
17:10 6,419.85 6,419.85 6,417.31 6,418.99 39,161.1K
17:11 6,420.01 6,420.01 6,418.77 6,418.77 19,368.3K
17:12 6,418.33 6,418.33 6,416.99 6,416.99 10,213.4K
17:13 6,417.32 6,418.22 6,417.32 6,418.22 9,658.9K
17:14 6,417.55 6,417.55 6,417.35 6,417.50 7,423.6K
17:15 6,417.11 6,417.11 6,415.76 6,415.76 12,013.4K
17:16 6,415.78 6,420.14 6,415.78 6,419.85 16,536.8K
17:17 6,419.60 6,419.60 6,419.06 6,419.24 5,920.0K
17:18 6,417.82 6,417.82 6,416.37 6,416.40 14,732.5K
17:19 6,416.40 6,418.97 6,416.40 6,418.97 9,920.9K
17:20 6,418.61 6,420.02 6,418.61 6,420.02 11,932.9K
17:21 6,420.13 6,420.89 6,420.13 6,420.71 18,092.8K
17:22 6,420.78 6,425.06 6,419.87 6,425.06 22,559.1K
17:23 6,424.24 6,424.24 6,422.52 6,423.07 18,378.0K
17:24 6,423.07 6,423.52 6,422.65 6,423.52 10,486.8K
17:25 6,422.38 6,422.92 6,422.01 6,422.92 10,568.9K
17:26 6,423.31 6,423.31 6,422.04 6,422.04 9,881.9K
17:27 6,421.34 6,421.55 6,420.68 6,421.26 11,671.0K
17:28 6,419.49 6,419.87 6,419.03 6,419.84 11,290.8K
17:29 6,418.01 6,419.18 6,418.01 6,419.16 11,176.0K
17:30 6,418.13 6,419.70 6,418.13 6,418.81 10,688.8K
17:31 6,419.36 6,419.36 6,417.55 6,417.55 7,425.0K
17:32 6,417.56 6,417.73 6,417.26 6,417.26 6,253.1K
17:33 6,415.78 6,418.33 6,415.78 6,418.33 13,155.9K
17:34 6,418.11 6,418.92 6,417.88 6,418.92 5,004.8K
17:35 6,419.07 6,420.30 6,419.07 6,420.30 9,034.4K
17:36 6,421.49 6,421.53 6,421.14 6,421.18 14,964.8K
17:37 6,420.74 6,421.62 6,419.08 6,421.62 11,492.3K
17:38 6,420.21 6,423.92 6,419.91 6,423.92 14,224.7K
17:39 6,424.95 6,426.34 6,424.94 6,426.34 15,159.6K
17:40 6,425.01 6,425.92 6,425.01 6,425.92 19,103.2K
17:41 6,426.05 6,427.43 6,425.83 6,427.43 12,810.6K
17:42 6,426.57 6,426.64 6,425.53 6,425.53 11,245.4K
17:43 6,423.92 6,426.18 6,423.92 6,426.18 11,144.0K
17:44 6,425.01 6,426.08 6,425.01 6,426.08 14,528.3K
17:45 6,425.63 6,426.02 6,421.65 6,422.21 17,306.9K
17:46 6,421.89 6,422.70 6,421.89 6,422.36 6,550.6K
17:47 6,420.52 6,420.52 6,419.64 6,419.64 9,288.4K
17:48 6,419.55 6,420.12 6,419.55 6,420.12 7,727.4K
17:49 6,420.01 6,421.79 6,420.01 6,421.65 21,528.6K
17:50 6,420.85 6,424.07 6,420.85 6,424.07 14,186.9K
17:51 6,423.54 6,426.59 6,423.54 6,426.59 8,192.7K
17:52 6,425.41 6,426.06 6,425.41 6,425.60 8,567.6K
17:53 6,424.07 6,424.21 6,423.98 6,424.21 26,448.2K
17:54 6,424.36 6,426.16 6,424.36 6,424.43 11,381.4K
17:55 6,423.05 6,423.05 6,421.77 6,422.90 21,328.1K
17:56 6,424.82 6,425.88 6,424.71 6,424.71 8,871.3K
17:57 6,424.22 6,425.65 6,424.22 6,425.65 8,239.6K
17:58 6,424.62 6,426.00 6,424.62 6,426.00 11,668.4K
17:59 6,424.24 6,425.74 6,424.24 6,425.55 8,431.2K
18:00 6,426.57 6,430.88 6,426.57 6,430.74 15,565.5K
18:01 6,431.63 6,433.37 6,431.17 6,431.17 17,665.5K
18:02 6,429.85 6,433.18 6,429.85 6,432.83 14,553.4K
18:03 6,431.90 6,434.30 6,431.90 6,434.30 12,939.5K
18:04 6,432.43 6,433.00 6,432.31 6,432.31 18,217.4K
18:05 6,430.76 6,430.76 6,429.79 6,430.33 10,698.9K
18:06 6,429.25 6,429.25 6,427.72 6,428.70 19,245.6K
18:07 6,429.13 6,430.75 6,429.13 6,430.32 10,793.5K
18:08 6,428.18 6,429.21 6,428.18 6,428.81 17,905.5K
18:09 6,427.98 6,429.55 6,427.98 6,429.14 11,639.5K
18:10 6,428.13 6,431.81 6,428.13 6,431.12 19,574.2K
18:11 6,428.58 6,430.48 6,428.58 6,429.20 7,963.9K
18:12 6,427.85 6,430.09 6,427.69 6,427.69 8,705.4K
18:13 6,427.24 6,427.90 6,426.49 6,427.73 12,731.7K
18:14 6,426.48 6,426.99 6,424.33 6,424.33 8,891.5K
18:15 6,424.10 6,424.10 6,423.03 6,423.06 20,452.3K
18:16 6,422.53 6,423.89 6,422.53 6,423.89 6,158.3K
18:17 6,422.47 6,424.06 6,422.47 6,423.80 8,449.1K
18:18 6,422.71 6,424.16 6,422.71 6,423.43 10,977.5K
18:19 6,422.57 6,423.16 6,422.57 6,422.57 8,471.8K
18:20 6,422.31 6,424.56 6,422.31 6,424.56 9,364.7K
18:21 6,424.01 6,424.92 6,424.01 6,424.56 9,015.4K
18:22 6,424.61 6,426.00 6,424.61 6,425.82 8,176.8K
18:23 6,424.94 6,426.07 6,424.90 6,424.90 10,025.3K
18:24 6,424.71 6,425.43 6,424.50 6,424.50 14,400.0K
18:25 6,424.69 6,425.16 6,424.62 6,424.64 18,418.1K
18:26 6,424.79 6,426.65 6,424.79 6,425.46 20,676.5K
18:27 6,426.05 6,428.30 6,426.05 6,427.84 12,014.3K
18:28 6,427.37 6,429.49 6,427.37 6,429.06 19,713.8K
18:29 6,429.57 6,430.17 6,429.57 6,429.78 23,998.2K
18:30 6,429.51 6,431.48 6,429.51 6,431.48 12,699.5K
18:31 6,431.09 6,433.59 6,431.09 6,432.76 24,071.2K
18:32 6,432.34 6,433.31 6,432.25 6,433.31 11,641.3K
18:33 6,432.95 6,434.24 6,432.95 6,434.17 18,604.0K
18:34 6,432.84 6,432.84 6,431.91 6,431.91 20,519.0K
18:35 6,432.59 6,432.76 6,430.80 6,432.76 15,013.9K
18:36 6,431.65 6,432.00 6,430.82 6,432.00 20,605.2K
18:37 6,431.70 6,432.37 6,431.07 6,431.07 18,558.4K
18:38 6,429.69 6,430.21 6,429.69 6,430.21 18,495.9K
18:39 6,431.57 6,431.83 6,431.20 6,431.20 26,356.1K
18:40 6,430.41 6,430.41 6,430.41 6,430.41 2,805.6K
18:51 6,435.44 6,435.44 6,435.44 6,435.44 57,414.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible