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 6,436.82 6,436.82 6,433.38 6,433.38 88,106.9K
10:01 6,432.72 6,436.70 6,432.72 6,435.69 57,038.6K
10:02 6,434.74 6,444.36 6,434.74 6,444.36 93,216.4K
10:03 6,452.26 6,456.67 6,452.26 6,456.67 140,961.3K
10:04 6,455.75 6,467.80 6,455.75 6,467.80 161,478.8K
10:05 6,467.78 6,467.78 6,462.18 6,462.18 125,889.0K
10:06 6,462.04 6,462.82 6,461.55 6,461.55 60,678.8K
10:07 6,457.20 6,457.20 6,454.51 6,454.51 78,585.0K
10:08 6,455.38 6,455.38 6,447.72 6,447.72 93,457.9K
10:09 6,450.39 6,454.03 6,450.39 6,452.54 57,990.3K
10:10 6,452.11 6,452.11 6,447.91 6,447.91 42,988.0K
10:11 6,447.54 6,450.68 6,447.54 6,450.68 24,087.4K
10:12 6,450.68 6,450.68 6,449.43 6,449.91 14,430.5K
10:13 6,449.93 6,452.24 6,449.93 6,452.24 19,311.3K
10:14 6,459.17 6,464.39 6,459.17 6,464.39 61,150.4K
10:15 6,464.74 6,465.61 6,461.40 6,463.68 44,137.0K
10:16 6,464.89 6,464.89 6,460.04 6,460.04 30,249.1K
10:17 6,458.87 6,458.87 6,456.98 6,457.48 42,508.7K
10:18 6,457.89 6,457.89 6,456.73 6,456.73 23,349.3K
10:19 6,456.42 6,456.42 6,454.55 6,454.55 47,426.6K
10:20 6,454.32 6,454.32 6,447.02 6,447.02 33,456.7K
10:21 6,445.68 6,446.64 6,444.88 6,446.64 77,670.7K
10:22 6,448.36 6,449.50 6,448.36 6,449.34 18,126.3K
10:23 6,450.61 6,450.61 6,448.46 6,450.39 36,422.7K
10:24 6,450.47 6,450.94 6,447.29 6,447.29 29,976.6K
10:25 6,446.18 6,446.92 6,445.43 6,445.43 45,874.0K
10:26 6,446.71 6,449.69 6,446.71 6,449.69 25,067.9K
10:27 6,449.61 6,451.47 6,449.32 6,451.47 18,059.6K
10:28 6,452.07 6,456.52 6,452.07 6,456.52 60,427.4K
10:29 6,457.47 6,459.51 6,457.47 6,459.51 30,643.9K
10:30 6,459.99 6,461.81 6,459.99 6,460.04 55,355.2K
10:31 6,461.47 6,461.47 6,459.20 6,460.85 24,926.1K
10:32 6,465.99 6,465.99 6,463.49 6,463.49 69,257.4K
10:33 6,463.01 6,463.01 6,460.25 6,460.25 24,882.5K
10:34 6,458.28 6,458.28 6,457.18 6,458.14 26,895.1K
10:35 6,458.66 6,467.00 6,458.66 6,467.00 33,894.3K
10:36 6,467.35 6,467.35 6,455.89 6,455.89 41,988.6K
10:37 6,458.35 6,460.49 6,458.35 6,458.49 55,472.5K
10:38 6,458.82 6,458.82 6,457.37 6,458.29 17,281.7K
10:39 6,458.37 6,458.37 6,455.30 6,455.30 42,112.1K
10:40 6,455.05 6,455.05 6,451.95 6,454.25 25,442.5K
10:41 6,453.15 6,454.67 6,452.57 6,454.40 23,972.6K
10:42 6,454.75 6,458.39 6,454.25 6,458.39 21,087.0K
10:43 6,457.75 6,460.59 6,457.75 6,460.49 25,179.7K
10:44 6,460.00 6,460.60 6,458.91 6,459.56 15,927.8K
10:45 6,459.92 6,461.78 6,459.92 6,461.78 18,449.7K
10:46 6,461.98 6,464.07 6,461.98 6,462.81 77,972.2K
10:47 6,463.64 6,463.64 6,459.19 6,459.19 66,520.1K
10:48 6,461.55 6,461.66 6,458.29 6,458.29 80,006.0K
10:49 6,457.71 6,457.71 6,455.29 6,455.29 24,930.2K
10:50 6,452.13 6,452.56 6,450.99 6,450.99 44,282.6K
10:51 6,452.64 6,453.89 6,451.97 6,453.89 35,778.8K
10:52 6,454.02 6,454.94 6,454.02 6,454.81 7,919.5K
10:53 6,455.24 6,457.80 6,455.24 6,456.28 58,928.8K
10:54 6,458.15 6,458.98 6,458.15 6,458.98 46,571.4K
10:55 6,459.43 6,460.26 6,459.43 6,460.26 25,546.0K
10:56 6,459.80 6,459.80 6,455.74 6,455.74 25,515.5K
10:57 6,456.62 6,458.87 6,456.62 6,458.37 16,773.7K
10:58 6,458.34 6,458.87 6,458.34 6,458.43 13,669.6K
10:59 6,457.70 6,457.70 6,455.16 6,455.16 19,625.6K
11:00 6,456.19 6,457.56 6,456.19 6,457.27 12,443.6K
11:01 6,454.06 6,454.81 6,452.36 6,452.36 60,685.1K
11:02 6,452.07 6,452.97 6,452.07 6,452.73 26,170.1K
11:03 6,450.80 6,450.80 6,449.97 6,449.97 33,616.4K
11:04 6,450.52 6,451.24 6,450.52 6,451.24 10,848.5K
11:05 6,450.91 6,450.91 6,449.87 6,450.68 32,596.8K
11:06 6,449.74 6,449.74 6,446.78 6,446.78 18,895.0K
11:07 6,448.94 6,448.94 6,446.08 6,446.08 35,421.6K
11:08 6,445.86 6,447.89 6,445.86 6,447.89 36,190.6K
11:09 6,447.09 6,450.55 6,447.09 6,450.55 32,404.8K
11:10 6,450.45 6,450.67 6,449.30 6,450.67 19,549.6K
11:11 6,450.77 6,452.39 6,450.24 6,452.39 34,428.8K
11:12 6,452.99 6,453.82 6,452.99 6,453.19 30,206.3K
11:13 6,453.41 6,453.41 6,451.57 6,451.74 94,867.2K
11:14 6,449.66 6,449.66 6,445.93 6,445.93 95,016.9K
11:15 6,446.27 6,447.70 6,446.27 6,447.70 73,527.4K
11:16 6,446.11 6,448.70 6,446.11 6,447.32 95,718.9K
11:17 6,447.32 6,449.11 6,447.32 6,449.11 36,914.1K
11:18 6,446.36 6,446.36 6,441.02 6,442.34 58,031.4K
11:19 6,440.88 6,440.88 6,439.32 6,439.32 41,960.3K
11:20 6,440.56 6,440.56 6,437.33 6,437.72 56,459.1K
11:21 6,438.40 6,439.23 6,438.02 6,439.23 36,586.1K
11:22 6,438.98 6,439.84 6,438.98 6,439.76 31,324.0K
11:23 6,439.91 6,440.76 6,439.67 6,440.76 43,767.0K
11:24 6,441.43 6,442.58 6,441.43 6,441.76 44,939.3K
11:25 6,443.73 6,443.80 6,441.99 6,443.80 49,659.3K
11:26 6,445.10 6,446.51 6,444.65 6,446.51 41,919.7K
11:27 6,447.02 6,447.02 6,443.08 6,443.08 47,295.7K
11:28 6,442.64 6,442.64 6,437.42 6,437.42 44,988.0K
11:29 6,437.31 6,437.31 6,436.54 6,436.54 38,180.1K
11:30 6,436.12 6,436.12 6,435.38 6,435.38 53,658.6K
11:31 6,431.51 6,432.56 6,431.42 6,431.42 56,254.1K
11:32 6,431.41 6,431.41 6,426.49 6,426.49 70,035.0K
11:33 6,427.32 6,428.93 6,427.32 6,427.89 50,189.5K
11:34 6,427.59 6,429.72 6,427.59 6,429.22 29,129.0K
11:35 6,430.07 6,434.37 6,430.07 6,434.37 29,184.3K
11:36 6,433.91 6,433.91 6,431.99 6,431.99 63,220.4K
11:37 6,431.93 6,433.39 6,431.93 6,432.98 34,165.9K
11:38 6,433.13 6,435.84 6,433.13 6,435.40 25,387.8K
11:39 6,434.15 6,435.35 6,434.15 6,434.59 18,184.4K
11:40 6,434.50 6,434.50 6,431.14 6,431.14 42,406.5K
11:41 6,430.91 6,431.82 6,430.86 6,431.73 34,334.1K
11:42 6,430.82 6,430.82 6,428.99 6,430.50 35,621.9K
11:43 6,430.90 6,432.89 6,430.90 6,432.73 29,510.0K
11:44 6,433.27 6,434.30 6,433.27 6,434.03 26,017.7K
11:45 6,434.12 6,434.12 6,432.33 6,432.75 30,464.4K
11:46 6,432.75 6,433.18 6,432.75 6,433.03 30,272.3K
11:47 6,433.27 6,435.01 6,433.27 6,435.01 30,509.8K
11:48 6,437.78 6,441.35 6,437.78 6,438.21 68,487.8K
11:49 6,439.13 6,441.67 6,439.13 6,440.28 43,650.8K
11:50 6,436.04 6,440.17 6,436.04 6,440.17 27,029.1K
11:51 6,440.65 6,440.65 6,438.84 6,439.64 93,840.6K
11:52 6,438.93 6,439.72 6,438.43 6,439.72 39,389.9K
11:53 6,442.31 6,444.31 6,442.31 6,444.31 20,303.5K
11:54 6,444.75 6,444.75 6,444.29 6,444.73 25,466.5K
11:55 6,444.61 6,447.76 6,444.61 6,447.76 31,135.4K
11:56 6,448.02 6,449.58 6,447.67 6,449.58 26,346.6K
11:57 6,447.01 6,447.05 6,444.00 6,444.00 35,262.9K
11:58 6,441.92 6,442.67 6,441.53 6,441.53 53,633.8K
11:59 6,441.42 6,442.70 6,441.42 6,442.70 20,136.6K
12:00 6,442.59 6,442.59 6,441.88 6,442.27 29,781.7K
12:01 6,442.58 6,443.34 6,442.30 6,442.30 18,737.8K
12:02 6,441.65 6,441.65 6,439.13 6,439.13 14,133.7K
12:03 6,437.89 6,438.13 6,437.67 6,437.84 10,923.7K
12:04 6,437.18 6,437.97 6,436.15 6,437.97 24,726.9K
12:05 6,437.20 6,437.20 6,434.87 6,434.87 34,392.4K
12:06 6,434.60 6,434.70 6,433.48 6,434.70 32,904.3K
12:07 6,435.44 6,435.44 6,434.06 6,434.06 30,417.5K
12:08 6,434.37 6,435.57 6,433.63 6,434.01 56,235.9K
12:09 6,433.10 6,434.65 6,432.98 6,434.65 18,839.1K
12:10 6,436.11 6,437.28 6,435.77 6,437.28 13,684.0K
12:11 6,437.33 6,439.45 6,437.33 6,439.45 88,069.0K
12:12 6,440.14 6,440.14 6,438.47 6,438.47 25,984.1K
12:13 6,437.01 6,438.12 6,437.01 6,437.66 7,938.7K
12:14 6,437.86 6,438.27 6,434.45 6,434.45 36,356.3K
12:15 6,436.71 6,439.27 6,436.46 6,439.27 68,416.3K
12:16 6,438.73 6,438.73 6,437.09 6,437.09 93,742.6K
12:17 6,436.66 6,438.02 6,436.66 6,437.91 75,199.2K
12:18 6,438.60 6,441.89 6,438.60 6,441.89 88,608.0K
12:19 6,441.97 6,441.97 6,437.54 6,437.54 27,988.9K
12:20 6,436.27 6,437.45 6,436.27 6,436.72 14,403.8K
12:21 6,436.61 6,436.86 6,435.79 6,435.79 12,687.2K
12:22 6,436.44 6,437.05 6,435.44 6,435.44 10,067.9K
12:23 6,435.01 6,436.10 6,435.01 6,435.36 10,004.4K
12:24 6,435.19 6,435.26 6,434.30 6,434.30 34,762.3K
12:25 6,434.28 6,434.28 6,431.40 6,431.40 84,866.8K
12:26 6,429.78 6,430.46 6,429.78 6,429.94 49,362.5K
12:27 6,429.35 6,429.77 6,428.05 6,428.05 44,090.0K
12:28 6,428.73 6,428.73 6,425.36 6,425.36 38,915.2K
12:29 6,426.67 6,426.67 6,422.52 6,422.52 53,213.3K
12:30 6,421.00 6,425.68 6,421.00 6,425.68 59,471.4K
12:31 6,424.48 6,426.26 6,423.91 6,423.91 40,991.4K
12:32 6,424.61 6,425.38 6,424.61 6,425.12 22,717.5K
12:33 6,425.16 6,425.81 6,424.67 6,425.44 20,500.6K
12:34 6,424.82 6,424.82 6,423.63 6,423.63 23,390.4K
12:35 6,424.18 6,424.45 6,423.37 6,423.37 12,531.8K
12:36 6,422.52 6,422.80 6,420.55 6,420.55 28,547.5K
12:37 6,420.64 6,421.66 6,420.64 6,421.63 19,442.2K
12:38 6,421.23 6,421.23 6,419.27 6,419.27 30,298.6K
12:39 6,420.02 6,422.22 6,420.02 6,422.22 19,956.3K
12:40 6,423.97 6,424.46 6,422.75 6,424.46 61,598.0K
12:41 6,424.46 6,424.46 6,420.53 6,420.53 21,389.9K
12:42 6,419.87 6,421.30 6,419.87 6,421.30 14,134.5K
12:43 6,422.50 6,422.50 6,420.71 6,420.71 14,755.6K
12:44 6,419.71 6,421.52 6,419.71 6,420.96 13,246.1K
12:45 6,420.83 6,421.34 6,419.61 6,419.98 33,737.4K
12:46 6,417.75 6,417.75 6,410.71 6,410.71 59,166.0K
12:47 6,410.64 6,410.64 6,408.94 6,408.94 122,373.5K
12:48 6,408.10 6,409.87 6,408.10 6,408.99 39,318.8K
12:49 6,407.90 6,408.75 6,407.90 6,408.75 26,668.8K
12:50 6,406.92 6,406.92 6,400.23 6,400.23 57,106.6K
12:51 6,399.35 6,401.00 6,398.07 6,398.07 92,919.4K
12:52 6,398.35 6,398.35 6,394.03 6,395.02 65,202.1K
12:53 6,397.52 6,401.39 6,397.52 6,401.39 56,867.0K
12:54 6,401.50 6,402.66 6,401.50 6,402.26 19,573.2K
12:55 6,400.16 6,401.20 6,399.91 6,399.91 43,636.5K
12:56 6,400.34 6,401.31 6,400.34 6,401.31 28,438.1K
12:57 6,400.92 6,401.17 6,400.77 6,400.77 22,629.3K
12:58 6,401.35 6,401.67 6,399.96 6,399.96 20,250.1K
12:59 6,400.13 6,400.13 6,397.92 6,397.92 30,289.5K
13:00 6,399.82 6,399.82 6,395.15 6,395.15 29,172.7K
13:01 6,395.20 6,397.13 6,395.20 6,397.13 31,143.2K
13:02 6,397.70 6,398.20 6,394.50 6,398.20 40,061.5K
13:03 6,398.91 6,400.13 6,398.91 6,399.48 23,705.6K
13:04 6,399.48 6,409.14 6,399.48 6,409.14 38,632.8K
13:05 6,408.63 6,409.24 6,406.70 6,409.24 38,585.3K
13:06 6,408.00 6,410.55 6,408.00 6,409.78 47,176.5K
13:07 6,411.82 6,412.73 6,409.52 6,412.73 24,732.5K
13:08 6,413.65 6,414.29 6,413.65 6,414.29 22,767.9K
13:09 6,415.46 6,415.46 6,415.17 6,415.40 28,374.2K
13:10 6,415.83 6,416.03 6,415.20 6,415.20 20,278.1K
13:11 6,413.15 6,413.15 6,412.08 6,412.08 20,330.8K
13:12 6,411.58 6,412.23 6,411.58 6,412.23 15,503.0K
13:13 6,411.70 6,412.92 6,411.70 6,411.89 11,310.5K
13:14 6,411.28 6,411.47 6,409.36 6,409.44 17,038.9K
13:15 6,408.18 6,408.18 6,405.40 6,406.81 29,655.5K
13:16 6,404.26 6,405.62 6,403.89 6,405.62 28,183.9K
13:17 6,405.49 6,407.19 6,405.49 6,406.94 12,780.8K
13:18 6,404.29 6,408.49 6,404.29 6,407.35 23,724.4K
13:19 6,406.04 6,406.29 6,404.35 6,404.35 18,729.4K
13:20 6,401.77 6,402.19 6,401.17 6,401.18 15,684.6K
13:21 6,400.71 6,401.22 6,400.42 6,400.42 36,378.7K
13:22 6,397.21 6,402.15 6,397.21 6,402.15 44,981.7K
13:23 6,402.20 6,403.46 6,401.31 6,402.71 27,624.3K
13:24 6,403.51 6,404.07 6,402.66 6,402.66 23,175.9K
13:25 6,404.64 6,410.79 6,404.64 6,410.79 35,543.6K
13:26 6,408.56 6,410.66 6,408.56 6,410.66 19,384.9K
13:27 6,412.15 6,412.15 6,410.62 6,411.28 19,095.6K
13:28 6,412.18 6,416.69 6,412.18 6,416.69 60,629.0K
13:29 6,416.51 6,416.51 6,413.15 6,414.02 21,195.5K
13:30 6,414.94 6,414.94 6,412.77 6,414.19 27,779.6K
13:31 6,415.91 6,415.91 6,415.09 6,415.09 34,202.0K
13:32 6,415.57 6,415.57 6,414.04 6,414.63 40,573.1K
13:33 6,412.22 6,412.22 6,407.15 6,408.44 81,636.1K
13:34 6,409.74 6,412.27 6,409.74 6,412.27 23,128.0K
13:35 6,411.61 6,412.23 6,411.38 6,412.23 27,415.8K
13:36 6,413.36 6,414.38 6,413.29 6,414.38 36,987.7K
13:37 6,416.23 6,416.23 6,408.98 6,408.98 37,363.8K
13:38 6,407.70 6,410.73 6,407.70 6,410.73 42,569.7K
13:39 6,410.32 6,412.56 6,410.32 6,412.56 28,573.7K
13:40 6,411.89 6,412.71 6,411.89 6,412.71 22,444.8K
13:41 6,412.89 6,413.92 6,412.89 6,413.23 10,885.1K
13:42 6,413.24 6,413.76 6,413.24 6,413.76 8,763.8K
13:43 6,414.71 6,415.76 6,414.06 6,415.06 18,055.4K
13:44 6,415.66 6,415.68 6,414.21 6,414.21 32,444.5K
13:45 6,414.24 6,414.24 6,410.27 6,410.27 16,104.5K
13:46 6,410.42 6,410.57 6,408.86 6,408.86 11,777.0K
13:47 6,408.60 6,408.60 6,407.85 6,407.90 20,158.6K
13:48 6,407.52 6,407.52 6,405.67 6,405.67 13,255.9K
13:49 6,406.30 6,406.30 6,402.52 6,402.52 19,114.9K
13:50 6,398.23 6,398.23 6,397.38 6,397.38 64,003.4K
13:51 6,398.52 6,402.49 6,398.52 6,402.49 30,762.0K
13:52 6,404.03 6,404.03 6,400.28 6,400.97 26,748.5K
13:53 6,401.79 6,402.46 6,401.79 6,402.06 12,678.9K
13:54 6,401.34 6,401.37 6,400.94 6,401.06 8,650.6K
13:55 6,401.22 6,401.22 6,399.83 6,399.83 7,908.2K
13:56 6,401.13 6,401.13 6,399.22 6,400.16 11,146.3K
13:57 6,399.97 6,400.09 6,399.63 6,399.71 6,922.8K
13:58 6,400.50 6,401.22 6,400.50 6,400.68 12,785.6K
13:59 6,400.45 6,401.54 6,400.33 6,401.54 7,661.7K
14:00 6,401.42 6,403.28 6,401.42 6,403.28 10,264.9K
14:01 6,402.89 6,403.16 6,402.29 6,402.55 12,264.5K
14:02 6,403.47 6,403.96 6,403.47 6,403.87 16,100.5K
14:03 6,404.55 6,405.95 6,404.55 6,405.43 4,886.3K
14:04 6,405.58 6,407.37 6,405.58 6,406.99 23,180.8K
14:05 6,407.21 6,407.21 6,404.93 6,405.88 28,484.0K
14:06 6,405.45 6,405.45 6,401.52 6,401.52 34,290.7K
14:07 6,401.90 6,401.94 6,400.85 6,401.94 34,991.4K
14:08 6,400.67 6,400.67 6,398.98 6,399.49 31,315.2K
14:09 6,398.20 6,398.48 6,395.46 6,395.46 23,807.2K
14:10 6,394.26 6,394.26 6,392.50 6,392.50 34,244.3K
14:11 6,393.26 6,393.26 6,391.42 6,391.42 17,778.5K
14:12 6,391.76 6,391.87 6,391.57 6,391.87 18,039.2K
14:13 6,392.58 6,393.37 6,392.13 6,392.13 12,895.6K
14:14 6,392.39 6,392.39 6,389.78 6,389.78 27,127.3K
14:15 6,389.31 6,390.02 6,389.31 6,389.49 12,049.2K
14:16 6,388.48 6,388.48 6,382.19 6,382.19 50,301.8K
14:17 6,382.05 6,385.52 6,382.05 6,384.63 28,317.1K
14:18 6,384.87 6,384.87 6,382.46 6,383.26 19,688.6K
14:19 6,386.52 6,387.45 6,386.52 6,387.38 25,704.1K
14:20 6,387.56 6,387.56 6,385.17 6,385.96 14,446.1K
14:21 6,385.56 6,391.25 6,385.56 6,391.25 12,605.1K
14:22 6,394.68 6,396.64 6,394.68 6,396.08 25,533.3K
14:23 6,396.79 6,400.35 6,396.79 6,399.79 22,634.4K
14:24 6,399.13 6,400.08 6,399.13 6,400.08 22,704.4K
14:25 6,398.34 6,399.28 6,397.54 6,397.54 19,946.1K
14:26 6,398.36 6,398.41 6,397.63 6,397.63 29,175.4K
14:27 6,397.05 6,398.11 6,397.05 6,397.15 12,199.9K
14:28 6,398.27 6,398.27 6,393.49 6,393.49 26,728.2K
14:29 6,392.91 6,394.04 6,392.91 6,394.04 3,350.1K
14:30 6,393.95 6,393.95 6,392.54 6,392.54 22,627.9K
14:31 6,392.47 6,392.47 6,390.99 6,390.99 6,519.9K
14:32 6,393.22 6,394.94 6,393.22 6,394.94 19,983.8K
14:33 6,398.05 6,399.19 6,397.92 6,399.00 23,705.6K
14:34 6,400.52 6,404.68 6,399.63 6,404.68 19,100.7K
14:35 6,403.60 6,408.90 6,403.60 6,408.90 29,215.7K
14:36 6,409.32 6,409.32 6,403.82 6,403.82 45,633.6K
14:37 6,404.14 6,405.22 6,404.14 6,405.22 32,996.8K
14:38 6,406.85 6,406.85 6,404.79 6,404.79 10,253.9K
14:39 6,405.21 6,405.40 6,404.95 6,405.34 15,528.5K
14:40 6,404.81 6,406.82 6,404.81 6,406.82 11,684.3K
14:41 6,406.81 6,408.02 6,406.81 6,407.67 11,018.7K
14:42 6,407.46 6,407.46 6,406.40 6,406.40 8,743.6K
14:43 6,406.28 6,407.11 6,406.12 6,406.12 10,835.8K
14:44 6,405.39 6,405.83 6,405.37 6,405.83 14,405.0K
14:45 6,405.49 6,409.36 6,405.49 6,409.31 21,195.8K
14:46 6,408.02 6,408.02 6,403.03 6,403.03 13,742.8K
14:47 6,403.63 6,403.63 6,401.15 6,401.15 13,137.1K
14:48 6,400.97 6,404.80 6,400.97 6,404.80 17,352.2K
14:49 6,404.62 6,404.62 6,402.05 6,402.81 9,113.9K
14:50 6,402.07 6,402.07 6,401.15 6,401.15 3,974.6K
14:51 6,400.72 6,400.72 6,395.28 6,395.28 23,338.5K
14:52 6,395.71 6,396.90 6,395.71 6,396.90 13,952.2K
14:53 6,397.54 6,398.67 6,397.54 6,398.53 10,138.3K
14:54 6,397.51 6,397.51 6,395.72 6,396.06 6,684.1K
14:55 6,397.22 6,397.22 6,395.36 6,395.36 9,229.1K
14:56 6,396.88 6,396.88 6,393.80 6,393.80 11,208.3K
14:57 6,392.56 6,392.56 6,391.12 6,391.65 7,209.3K
14:58 6,390.99 6,391.21 6,390.62 6,391.15 8,503.6K
14:59 6,391.11 6,391.77 6,391.11 6,391.57 5,416.9K
15:00 6,390.94 6,390.94 6,388.89 6,388.89 18,164.3K
15:01 6,390.07 6,390.07 6,389.04 6,389.04 7,915.5K
15:02 6,389.96 6,390.14 6,389.96 6,390.14 9,061.5K
15:03 6,389.63 6,390.26 6,389.63 6,390.26 12,689.2K
15:04 6,390.03 6,390.23 6,389.98 6,390.23 5,122.0K
15:05 6,390.03 6,390.59 6,390.03 6,390.59 5,249.2K
15:06 6,392.04 6,394.47 6,392.04 6,394.12 10,884.2K
15:07 6,392.63 6,393.74 6,392.63 6,392.77 12,107.4K
15:08 6,391.91 6,396.54 6,391.91 6,396.18 11,064.8K
15:09 6,396.95 6,399.94 6,396.95 6,399.94 5,023.9K
15:10 6,401.63 6,401.75 6,401.15 6,401.15 20,004.5K
15:11 6,399.88 6,403.28 6,399.88 6,403.28 6,593.9K
15:12 6,403.40 6,403.94 6,402.79 6,402.79 19,690.0K
15:13 6,401.32 6,401.67 6,400.99 6,401.05 17,923.9K
15:14 6,400.77 6,400.77 6,399.04 6,399.46 8,935.2K
15:15 6,399.69 6,402.57 6,399.67 6,402.57 8,877.0K
15:16 6,404.15 6,406.69 6,404.15 6,406.69 15,530.7K
15:17 6,406.23 6,406.52 6,404.80 6,404.80 12,369.0K
15:18 6,404.64 6,405.29 6,403.89 6,403.89 8,944.3K
15:19 6,403.84 6,403.84 6,402.39 6,402.39 13,486.0K
15:20 6,402.32 6,402.32 6,401.85 6,402.10 6,840.7K
15:21 6,401.56 6,402.34 6,401.56 6,402.34 4,462.2K
15:22 6,403.92 6,411.35 6,403.92 6,411.11 26,234.4K
15:23 6,413.75 6,413.75 6,411.29 6,411.29 32,800.2K
15:24 6,410.86 6,412.78 6,410.63 6,410.63 15,191.3K
15:25 6,411.14 6,411.14 6,409.57 6,409.73 9,736.8K
15:26 6,409.99 6,409.99 6,406.53 6,406.53 10,897.6K
15:27 6,405.48 6,407.66 6,405.48 6,407.66 8,036.6K
15:28 6,407.89 6,411.35 6,407.58 6,410.33 7,338.1K
15:29 6,410.85 6,410.85 6,408.64 6,409.11 9,899.3K
15:30 6,411.03 6,412.49 6,411.03 6,412.49 20,220.4K
15:31 6,411.50 6,412.92 6,411.50 6,412.92 31,341.3K
15:32 6,416.47 6,416.71 6,415.04 6,416.71 52,719.1K
15:33 6,415.96 6,416.44 6,412.86 6,412.86 21,404.5K
15:34 6,413.76 6,415.23 6,412.75 6,412.75 15,236.2K
15:35 6,411.75 6,412.22 6,411.75 6,412.07 12,089.3K
15:36 6,411.55 6,411.55 6,411.25 6,411.38 5,385.1K
15:37 6,410.49 6,410.49 6,406.31 6,406.31 15,475.4K
15:38 6,406.95 6,406.95 6,404.19 6,404.19 17,440.5K
15:39 6,403.95 6,405.57 6,403.87 6,404.62 7,129.5K
15:40 6,404.16 6,404.76 6,402.96 6,404.76 14,350.8K
15:41 6,403.60 6,404.41 6,403.60 6,403.83 31,985.9K
15:42 6,404.31 6,405.03 6,404.25 6,404.70 17,240.0K
15:43 6,404.14 6,404.29 6,403.47 6,403.47 5,053.3K
15:44 6,404.46 6,404.46 6,402.98 6,403.55 4,579.7K
15:45 6,403.53 6,403.69 6,402.67 6,402.67 3,949.6K
15:46 6,402.07 6,403.36 6,402.07 6,402.83 6,655.8K
15:47 6,401.75 6,401.75 6,400.86 6,401.41 6,736.5K
15:48 6,400.62 6,400.91 6,400.00 6,400.00 5,731.1K
15:49 6,396.34 6,396.61 6,394.51 6,396.61 24,783.5K
15:50 6,396.55 6,398.74 6,396.22 6,398.74 14,603.2K
15:51 6,399.60 6,399.80 6,398.67 6,398.88 5,329.0K
15:52 6,397.43 6,401.64 6,396.92 6,401.64 11,420.6K
15:53 6,403.04 6,404.05 6,402.39 6,404.05 7,436.3K
15:54 6,404.32 6,405.24 6,404.32 6,405.24 7,292.3K
15:55 6,404.50 6,404.50 6,402.62 6,402.62 5,509.0K
15:56 6,403.66 6,403.66 6,402.66 6,402.66 15,176.6K
15:57 6,402.94 6,402.94 6,401.41 6,402.03 6,470.8K
15:58 6,402.07 6,402.07 6,399.74 6,399.74 8,644.1K
15:59 6,399.28 6,400.82 6,399.26 6,399.26 6,725.6K
16:00 6,396.55 6,396.62 6,395.91 6,396.59 11,816.1K
16:01 6,396.71 6,396.78 6,396.37 6,396.70 6,351.8K
16:02 6,395.62 6,398.01 6,395.62 6,398.01 5,600.9K
16:03 6,397.36 6,397.36 6,396.68 6,397.03 4,517.3K
16:04 6,396.76 6,396.76 6,395.14 6,395.39 20,036.7K
16:05 6,395.33 6,395.33 6,392.55 6,392.55 16,573.1K
16:06 6,393.00 6,393.00 6,390.39 6,390.39 31,344.2K
16:07 6,391.53 6,391.82 6,391.15 6,391.15 9,840.4K
16:08 6,392.84 6,392.84 6,391.95 6,392.25 9,780.2K
16:09 6,393.21 6,394.86 6,393.21 6,394.86 6,868.1K
16:10 6,395.45 6,396.26 6,395.45 6,396.23 13,711.6K
16:11 6,396.60 6,397.69 6,396.60 6,397.69 12,742.4K
16:12 6,396.79 6,398.31 6,396.79 6,398.31 18,467.2K
16:13 6,399.46 6,401.78 6,399.46 6,401.70 35,039.9K
16:14 6,402.34 6,402.34 6,399.03 6,399.03 13,572.2K
16:15 6,399.95 6,399.95 6,396.16 6,396.16 7,961.8K
16:16 6,396.73 6,396.98 6,396.59 6,396.61 7,204.0K
16:17 6,396.61 6,396.86 6,396.61 6,396.84 3,548.8K
16:18 6,397.40 6,397.40 6,395.63 6,395.63 4,418.9K
16:19 6,395.58 6,396.67 6,394.97 6,394.97 27,762.5K
16:20 6,395.01 6,397.09 6,395.01 6,397.09 10,758.7K
16:21 6,396.43 6,396.43 6,395.04 6,395.04 6,483.6K
16:22 6,394.55 6,394.55 6,393.89 6,393.89 2,187.5K
16:23 6,394.65 6,394.85 6,394.48 6,394.48 5,218.4K
16:24 6,395.13 6,395.65 6,395.09 6,395.65 6,474.8K
16:25 6,395.47 6,395.47 6,393.38 6,393.38 14,079.2K
16:26 6,391.74 6,391.74 6,388.46 6,388.46 23,696.9K
16:27 6,388.92 6,388.92 6,386.49 6,386.49 24,223.7K
16:28 6,388.06 6,388.06 6,385.06 6,385.06 63,854.4K
16:29 6,385.38 6,385.77 6,384.69 6,385.70 24,553.7K
16:30 6,385.04 6,385.12 6,383.78 6,383.78 6,384.7K
16:31 6,383.48 6,384.07 6,383.48 6,383.93 8,403.9K
16:32 6,381.34 6,382.52 6,381.32 6,382.52 36,402.8K
16:33 6,381.54 6,381.54 6,381.21 6,381.21 13,464.0K
16:34 6,381.20 6,381.20 6,380.47 6,380.92 7,070.9K
16:35 6,380.32 6,380.91 6,377.69 6,377.69 28,266.7K
16:36 6,377.32 6,378.85 6,377.32 6,378.85 9,953.6K
16:37 6,378.73 6,378.79 6,378.47 6,378.76 19,049.5K
16:38 6,378.84 6,379.16 6,378.84 6,379.16 9,097.2K
16:39 6,379.18 6,379.18 6,377.55 6,377.67 20,991.9K
16:40 6,377.16 6,377.27 6,376.98 6,376.98 28,462.8K
16:41 6,377.11 6,377.29 6,376.65 6,377.29 17,598.0K
16:42 6,378.79 6,380.93 6,378.79 6,380.93 16,463.7K
16:43 6,382.23 6,382.23 6,380.62 6,380.62 12,102.3K
16:44 6,382.07 6,382.59 6,381.94 6,381.94 14,197.6K
16:45 6,382.90 6,382.90 6,381.19 6,381.19 12,482.9K
16:46 6,380.33 6,380.39 6,377.59 6,377.59 11,211.4K
16:47 6,376.74 6,376.74 6,375.66 6,375.66 9,657.9K
16:48 6,374.84 6,374.90 6,374.50 6,374.50 9,176.2K
16:49 6,375.22 6,376.69 6,375.22 6,376.69 7,322.2K
16:50 6,376.78 6,376.99 6,376.34 6,376.99 5,468.2K
16:51 6,376.73 6,376.96 6,376.33 6,376.96 8,004.9K
16:52 6,377.28 6,378.36 6,376.09 6,378.36 11,253.1K
16:53 6,379.29 6,381.78 6,379.29 6,381.78 12,642.9K
16:54 6,382.22 6,382.74 6,381.88 6,382.74 6,289.4K
16:55 6,383.11 6,384.37 6,383.11 6,384.31 19,305.5K
16:56 6,383.95 6,384.90 6,383.95 6,384.06 9,204.2K
16:57 6,384.11 6,384.11 6,383.26 6,383.52 17,257.2K
16:58 6,383.96 6,383.96 6,380.71 6,380.71 14,537.1K
16:59 6,380.45 6,381.38 6,380.45 6,381.38 5,273.5K
17:00 6,379.82 6,380.38 6,378.29 6,378.29 4,608.9K
17:01 6,379.18 6,380.41 6,379.18 6,379.21 4,547.8K
17:02 6,379.97 6,382.08 6,379.97 6,382.08 10,539.6K
17:03 6,385.02 6,386.35 6,385.02 6,385.89 16,122.3K
17:04 6,385.18 6,385.18 6,384.91 6,385.11 4,279.9K
17:05 6,384.30 6,385.58 6,384.30 6,384.71 5,388.6K
17:06 6,384.04 6,388.82 6,384.04 6,388.82 10,788.4K
17:07 6,387.28 6,388.24 6,387.28 6,388.24 6,130.1K
17:08 6,388.76 6,388.76 6,387.70 6,388.75 12,911.3K
17:09 6,388.84 6,388.94 6,388.66 6,388.94 14,781.3K
17:10 6,389.09 6,390.08 6,389.09 6,390.08 10,726.2K
17:11 6,388.08 6,388.08 6,385.77 6,386.09 6,693.3K
17:12 6,385.36 6,386.03 6,385.36 6,385.76 10,596.7K
17:13 6,386.09 6,386.09 6,385.57 6,385.89 4,184.8K
17:14 6,386.29 6,386.29 6,385.40 6,386.05 5,570.1K
17:15 6,385.21 6,385.21 6,382.50 6,382.50 27,904.7K
17:16 6,381.77 6,381.77 6,380.70 6,381.03 16,111.4K
17:17 6,381.10 6,381.10 6,380.40 6,380.40 5,832.7K
17:18 6,380.18 6,381.57 6,380.18 6,381.53 4,123.1K
17:19 6,382.00 6,382.00 6,381.74 6,381.95 5,583.6K
17:20 6,381.71 6,382.76 6,381.71 6,382.34 2,618.6K
17:21 6,382.15 6,382.21 6,382.08 6,382.21 3,663.3K
17:22 6,381.80 6,382.34 6,381.80 6,381.92 13,915.3K
17:23 6,382.82 6,383.21 6,382.76 6,382.88 8,383.8K
17:24 6,383.74 6,384.50 6,383.40 6,384.50 6,194.3K
17:25 6,384.14 6,385.02 6,383.52 6,383.52 11,382.8K
17:26 6,384.27 6,384.27 6,384.09 6,384.09 4,995.1K
17:27 6,384.68 6,384.81 6,383.95 6,384.81 13,135.3K
17:28 6,383.93 6,385.07 6,383.93 6,384.59 7,062.5K
17:29 6,385.18 6,385.54 6,385.18 6,385.54 12,323.5K
17:30 6,384.92 6,385.71 6,384.92 6,385.15 14,401.9K
17:31 6,386.06 6,386.06 6,385.76 6,385.99 6,374.2K
17:32 6,386.57 6,386.57 6,383.89 6,384.17 16,192.3K
17:33 6,383.46 6,383.75 6,383.20 6,383.20 5,481.4K
17:34 6,383.95 6,384.80 6,383.66 6,383.66 3,507.8K
17:35 6,382.52 6,383.56 6,382.49 6,382.49 9,089.0K
17:36 6,382.67 6,382.82 6,381.76 6,381.76 2,959.0K
17:37 6,382.05 6,382.05 6,380.55 6,380.55 6,407.2K
17:38 6,379.46 6,379.55 6,376.98 6,376.98 10,559.5K
17:39 6,377.30 6,377.37 6,377.01 6,377.36 6,592.5K
17:40 6,377.64 6,377.64 6,376.50 6,376.50 6,395.6K
17:41 6,376.07 6,376.07 6,369.20 6,369.20 35,649.9K
17:42 6,369.34 6,371.05 6,369.34 6,371.05 35,159.9K
17:43 6,371.81 6,372.07 6,371.73 6,371.89 5,994.3K
17:44 6,372.04 6,372.04 6,370.64 6,370.64 5,780.1K
17:45 6,370.26 6,370.26 6,368.91 6,369.12 9,172.8K
17:46 6,370.22 6,373.22 6,369.86 6,373.22 20,234.8K
17:47 6,372.97 6,373.70 6,372.97 6,373.70 9,144.2K
17:48 6,373.77 6,374.84 6,373.77 6,374.29 7,335.7K
17:49 6,373.73 6,374.61 6,373.73 6,374.61 11,769.7K
17:50 6,373.31 6,373.64 6,373.31 6,373.56 13,082.2K
17:51 6,372.68 6,372.68 6,371.15 6,371.15 6,692.8K
17:52 6,371.09 6,371.63 6,370.17 6,371.63 4,957.4K
17:53 6,370.98 6,370.98 6,370.51 6,370.51 3,701.5K
17:54 6,371.56 6,371.56 6,370.55 6,370.55 23,394.6K
17:55 6,370.32 6,370.32 6,369.08 6,369.08 24,917.9K
17:56 6,368.61 6,368.72 6,367.71 6,368.45 19,849.6K
17:57 6,367.81 6,368.84 6,367.67 6,368.01 9,401.4K
17:58 6,367.59 6,367.84 6,366.91 6,367.23 22,993.1K
17:59 6,366.11 6,366.22 6,364.81 6,364.81 21,361.4K
18:00 6,364.06 6,364.63 6,364.06 6,364.25 111,977.7K
18:01 6,364.41 6,364.41 6,362.85 6,362.85 13,856.0K
18:02 6,362.92 6,363.73 6,362.92 6,363.40 14,832.2K
18:03 6,364.61 6,366.28 6,364.61 6,366.28 29,339.1K
18:04 6,366.63 6,370.44 6,366.48 6,370.44 20,682.9K
18:05 6,369.44 6,372.28 6,369.44 6,372.28 20,025.2K
18:06 6,372.32 6,373.77 6,371.05 6,371.97 16,682.2K
18:07 6,372.18 6,372.18 6,370.92 6,370.92 14,473.2K
18:08 6,372.83 6,372.83 6,369.29 6,369.42 13,616.4K
18:09 6,368.73 6,369.15 6,368.44 6,369.15 18,376.2K
18:10 6,372.98 6,372.98 6,370.70 6,370.70 62,433.4K
18:11 6,369.07 6,369.07 6,366.48 6,366.48 30,689.4K
18:12 6,367.11 6,367.76 6,367.11 6,367.76 24,650.9K
18:13 6,367.45 6,367.45 6,365.15 6,365.15 28,683.9K
18:14 6,365.25 6,365.77 6,365.25 6,365.60 6,063.4K
18:15 6,365.30 6,365.30 6,360.04 6,360.04 43,672.4K
18:16 6,359.78 6,361.53 6,359.78 6,360.90 13,103.4K
18:17 6,360.21 6,363.77 6,360.21 6,363.00 20,315.3K
18:18 6,362.57 6,362.57 6,362.38 6,362.47 7,323.3K
18:19 6,362.99 6,364.31 6,362.99 6,363.79 12,616.6K
18:20 6,364.68 6,365.12 6,364.56 6,364.83 12,637.4K
18:21 6,363.80 6,364.27 6,362.29 6,362.29 10,375.5K
18:22 6,363.39 6,363.41 6,363.09 6,363.41 11,538.8K
18:23 6,366.17 6,367.41 6,366.17 6,367.41 11,233.4K
18:24 6,369.00 6,374.42 6,369.00 6,374.42 19,695.4K
18:25 6,373.58 6,373.58 6,369.86 6,370.90 12,970.1K
18:26 6,371.59 6,372.04 6,371.14 6,372.04 7,435.5K
18:27 6,372.71 6,373.25 6,372.71 6,373.02 10,117.7K
18:28 6,373.57 6,373.57 6,371.32 6,371.32 6,320.1K
18:29 6,371.60 6,371.60 6,369.60 6,369.60 8,885.4K
18:30 6,367.70 6,369.37 6,367.70 6,369.37 10,828.9K
18:31 6,372.04 6,374.25 6,372.04 6,374.25 15,799.9K
18:32 6,374.61 6,374.61 6,374.07 6,374.07 3,387.0K
18:33 6,373.97 6,373.97 6,373.69 6,373.69 4,551.3K
18:34 6,373.64 6,373.64 6,369.79 6,369.79 7,283.4K
18:35 6,370.44 6,371.36 6,370.44 6,370.55 9,772.9K
18:36 6,370.74 6,370.74 6,366.60 6,366.60 9,260.6K
18:37 6,366.92 6,366.92 6,366.08 6,366.08 11,332.5K
18:38 6,365.98 6,365.98 6,364.56 6,364.62 11,682.7K
18:39 6,363.97 6,363.97 6,363.01 6,363.93 7,826.4K
18:40 6,362.63 6,362.63 6,362.63 6,362.63 3,038.5K
18:51 6,358.75 6,358.75 6,358.75 6,358.75 50,772.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible