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 6,364.65 6,368.81 6,364.65 6,368.81 99,042.9K
10:01 6,363.75 6,363.75 6,359.62 6,359.62 90,754.6K
10:02 6,356.44 6,357.01 6,356.22 6,357.01 83,643.8K
10:03 6,357.12 6,361.59 6,356.50 6,361.59 62,730.4K
10:04 6,360.68 6,362.59 6,357.59 6,357.59 50,636.4K
10:05 6,360.74 6,360.74 6,354.07 6,354.07 66,268.9K
10:06 6,349.91 6,349.91 6,344.70 6,345.48 104,243.1K
10:07 6,345.22 6,345.81 6,345.03 6,345.81 77,371.4K
10:08 6,347.67 6,347.67 6,346.53 6,347.37 38,516.0K
10:09 6,350.06 6,350.45 6,349.90 6,350.29 42,201.8K
10:10 6,350.63 6,357.19 6,350.63 6,357.19 66,818.8K
10:11 6,358.58 6,360.82 6,358.36 6,360.82 47,611.8K
10:12 6,362.18 6,362.24 6,358.95 6,358.95 57,519.3K
10:13 6,358.71 6,358.72 6,357.44 6,358.04 28,478.6K
10:14 6,357.61 6,357.61 6,354.47 6,354.47 40,845.2K
10:15 6,355.08 6,356.40 6,353.23 6,353.23 51,134.1K
10:16 6,354.01 6,354.84 6,352.59 6,352.59 44,150.3K
10:17 6,351.02 6,351.02 6,347.18 6,347.18 65,657.5K
10:18 6,347.69 6,348.43 6,347.13 6,347.13 37,682.7K
10:19 6,346.37 6,346.37 6,343.13 6,343.13 38,971.2K
10:20 6,342.22 6,342.22 6,335.06 6,335.06 114,587.8K
10:21 6,334.16 6,336.74 6,333.83 6,333.83 45,857.0K
10:22 6,332.78 6,333.82 6,332.78 6,333.82 50,706.0K
10:23 6,335.41 6,337.11 6,334.33 6,337.11 56,481.8K
10:24 6,338.00 6,338.00 6,336.53 6,336.53 32,295.2K
10:25 6,336.21 6,336.93 6,336.21 6,336.68 26,509.4K
10:26 6,335.17 6,335.17 6,333.81 6,333.81 36,159.0K
10:27 6,333.70 6,333.70 6,331.00 6,331.55 90,777.6K
10:28 6,331.60 6,331.60 6,329.92 6,330.16 56,392.3K
10:29 6,328.66 6,331.13 6,328.47 6,331.13 65,952.6K
10:30 6,332.16 6,335.02 6,332.16 6,335.02 61,115.6K
10:31 6,334.28 6,335.02 6,334.28 6,334.99 36,926.4K
10:32 6,335.44 6,336.54 6,335.18 6,336.54 20,552.6K
10:33 6,336.13 6,337.86 6,335.72 6,337.86 33,832.9K
10:34 6,339.43 6,341.63 6,339.43 6,341.63 64,495.8K
10:35 6,337.76 6,338.04 6,337.31 6,338.04 30,192.9K
10:36 6,336.32 6,336.97 6,335.15 6,336.97 40,376.5K
10:37 6,337.54 6,339.07 6,337.27 6,338.58 28,987.8K
10:38 6,339.22 6,341.98 6,339.22 6,341.98 22,785.1K
10:39 6,342.40 6,343.89 6,341.92 6,341.92 22,943.2K
10:40 6,341.71 6,341.71 6,339.51 6,339.51 28,946.4K
10:41 6,339.14 6,339.14 6,332.66 6,332.66 74,008.6K
10:42 6,332.24 6,332.24 6,328.42 6,328.42 24,790.7K
10:43 6,328.88 6,328.88 6,327.78 6,328.35 19,463.7K
10:44 6,329.71 6,329.71 6,329.06 6,329.06 25,979.9K
10:45 6,329.92 6,329.92 6,328.49 6,328.63 23,889.9K
10:46 6,328.23 6,328.23 6,325.55 6,326.07 35,657.3K
10:47 6,326.13 6,327.96 6,326.13 6,327.96 32,076.8K
10:48 6,327.14 6,327.58 6,327.14 6,327.58 31,031.2K
10:49 6,327.69 6,327.69 6,326.09 6,326.09 24,955.3K
10:50 6,326.63 6,326.63 6,323.11 6,323.11 30,907.4K
10:51 6,323.60 6,327.21 6,323.60 6,327.21 26,082.9K
10:52 6,327.09 6,328.53 6,327.09 6,328.06 41,694.1K
10:53 6,328.97 6,329.27 6,327.80 6,329.27 32,627.5K
10:54 6,329.55 6,329.55 6,327.67 6,327.67 29,732.8K
10:55 6,327.86 6,327.86 6,326.12 6,326.12 33,785.8K
10:56 6,325.99 6,333.20 6,325.91 6,333.20 82,723.7K
10:57 6,333.85 6,333.85 6,331.54 6,332.03 46,289.2K
10:58 6,332.06 6,334.88 6,332.06 6,334.40 30,195.4K
10:59 6,334.83 6,335.29 6,330.95 6,330.95 85,847.0K
11:00 6,332.84 6,332.91 6,332.54 6,332.91 20,946.9K
11:01 6,333.10 6,334.58 6,332.25 6,334.58 25,487.8K
11:02 6,334.18 6,334.18 6,332.10 6,332.10 10,723.8K
11:03 6,332.32 6,332.32 6,328.78 6,331.09 30,800.9K
11:04 6,328.79 6,328.79 6,326.93 6,327.18 25,896.0K
11:05 6,327.65 6,327.75 6,326.99 6,326.99 19,765.8K
11:06 6,326.13 6,326.13 6,324.56 6,324.56 89,170.6K
11:07 6,324.44 6,324.44 6,323.05 6,323.36 60,021.9K
11:08 6,322.93 6,322.93 6,322.21 6,322.21 37,955.5K
11:09 6,321.64 6,321.64 6,319.86 6,319.86 45,800.6K
11:10 6,320.04 6,320.30 6,319.18 6,319.18 30,434.5K
11:11 6,319.51 6,319.99 6,319.36 6,319.99 15,288.0K
11:12 6,318.31 6,318.65 6,317.75 6,317.75 83,534.3K
11:13 6,316.24 6,316.86 6,315.99 6,316.86 19,799.0K
11:14 6,317.78 6,320.64 6,317.78 6,320.64 37,242.2K
11:15 6,321.34 6,322.72 6,320.74 6,322.55 32,586.2K
11:16 6,323.43 6,325.34 6,322.88 6,325.34 43,292.4K
11:17 6,327.09 6,337.33 6,327.09 6,337.33 110,104.2K
11:18 6,339.71 6,340.31 6,338.30 6,338.83 70,422.7K
11:19 6,337.46 6,337.46 6,336.30 6,337.01 36,869.1K
11:20 6,337.42 6,337.95 6,336.87 6,337.13 31,108.5K
11:21 6,337.55 6,338.38 6,336.62 6,336.62 22,031.0K
11:22 6,333.94 6,333.94 6,330.67 6,330.67 35,584.1K
11:23 6,329.97 6,332.41 6,329.06 6,331.67 47,800.0K
11:24 6,333.16 6,335.61 6,333.16 6,335.57 82,556.1K
11:25 6,336.38 6,336.38 6,331.65 6,331.65 37,999.1K
11:26 6,332.19 6,335.04 6,332.19 6,335.04 33,700.9K
11:27 6,336.02 6,337.60 6,336.02 6,336.44 23,587.2K
11:28 6,336.99 6,338.40 6,336.99 6,338.40 18,613.2K
11:29 6,338.76 6,340.80 6,338.27 6,340.80 23,999.2K
11:30 6,341.52 6,342.22 6,341.52 6,341.97 50,249.0K
11:31 6,342.22 6,342.22 6,338.64 6,338.64 36,099.7K
11:32 6,336.87 6,340.10 6,336.87 6,340.10 27,786.4K
11:33 6,340.75 6,340.75 6,339.73 6,340.23 11,587.0K
11:34 6,338.69 6,338.69 6,337.67 6,337.67 38,243.8K
11:35 6,337.88 6,338.43 6,337.88 6,338.43 7,517.7K
11:36 6,338.53 6,338.53 6,337.11 6,337.14 15,647.0K
11:37 6,336.33 6,336.33 6,335.14 6,336.07 16,209.7K
11:38 6,336.47 6,337.83 6,336.47 6,337.15 9,414.6K
11:39 6,337.66 6,337.66 6,336.72 6,337.07 30,677.8K
11:40 6,334.13 6,339.40 6,334.13 6,339.40 60,348.3K
11:41 6,339.65 6,339.65 6,338.61 6,338.74 42,594.9K
11:42 6,338.02 6,338.02 6,337.11 6,337.18 18,228.0K
11:43 6,341.58 6,341.58 6,340.29 6,340.29 137,917.0K
11:44 6,340.62 6,341.53 6,340.50 6,341.25 39,238.7K
11:45 6,341.16 6,341.16 6,337.00 6,337.00 50,499.2K
11:46 6,336.64 6,339.39 6,336.64 6,339.39 31,843.4K
11:47 6,340.89 6,343.05 6,340.89 6,342.68 43,128.3K
11:48 6,343.26 6,343.34 6,342.04 6,342.04 17,274.3K
11:49 6,343.26 6,343.26 6,342.50 6,342.62 24,616.7K
11:50 6,342.05 6,342.05 6,339.18 6,339.18 28,059.4K
11:51 6,339.24 6,339.24 6,336.80 6,336.80 22,896.5K
11:52 6,332.40 6,332.40 6,328.98 6,332.25 101,969.9K
11:53 6,331.14 6,332.25 6,330.78 6,332.11 30,608.8K
11:54 6,334.03 6,334.03 6,333.08 6,333.85 51,570.7K
11:55 6,333.70 6,336.26 6,333.70 6,336.26 18,449.5K
11:56 6,335.72 6,336.54 6,335.24 6,336.54 17,449.0K
11:57 6,336.36 6,336.36 6,333.76 6,333.76 28,176.8K
11:58 6,333.14 6,333.14 6,329.70 6,329.70 22,913.2K
11:59 6,329.59 6,329.59 6,322.59 6,322.59 72,363.9K
12:00 6,322.38 6,322.38 6,315.83 6,315.83 86,724.3K
12:01 6,314.58 6,316.80 6,312.60 6,316.80 107,519.7K
12:02 6,319.75 6,323.36 6,319.75 6,323.36 66,929.1K
12:03 6,323.76 6,325.06 6,323.76 6,325.06 23,040.0K
12:04 6,323.69 6,324.45 6,322.73 6,322.73 22,684.4K
12:05 6,320.43 6,320.43 6,318.22 6,318.22 57,772.2K
12:06 6,317.34 6,319.92 6,317.34 6,319.92 38,916.8K
12:07 6,320.57 6,320.57 6,319.50 6,319.50 29,216.5K
12:08 6,318.81 6,320.63 6,318.81 6,320.62 17,918.1K
12:09 6,315.65 6,315.67 6,315.28 6,315.63 61,723.2K
12:10 6,315.17 6,317.15 6,315.17 6,316.49 24,950.3K
12:11 6,317.88 6,317.88 6,316.89 6,317.28 22,494.4K
12:12 6,315.45 6,315.45 6,308.59 6,308.59 72,593.4K
12:13 6,308.00 6,308.00 6,302.15 6,302.73 105,320.3K
12:14 6,300.31 6,302.91 6,300.31 6,302.25 107,319.7K
12:15 6,302.46 6,302.46 6,301.66 6,302.22 49,761.4K
12:16 6,302.12 6,302.12 6,300.77 6,300.77 26,076.3K
12:17 6,300.89 6,302.18 6,300.89 6,302.18 25,483.4K
12:18 6,301.63 6,302.59 6,301.40 6,301.40 15,904.5K
12:19 6,301.85 6,301.85 6,297.48 6,297.48 42,448.7K
12:20 6,297.38 6,297.38 6,295.56 6,297.34 42,510.6K
12:21 6,297.64 6,298.16 6,297.54 6,297.54 23,534.1K
12:22 6,296.44 6,296.44 6,292.72 6,292.72 54,807.2K
12:23 6,292.17 6,293.34 6,292.07 6,292.07 35,598.6K
12:24 6,291.64 6,291.64 6,288.04 6,288.04 48,078.1K
12:25 6,287.64 6,287.64 6,285.63 6,285.63 102,719.5K
12:26 6,288.35 6,291.08 6,288.35 6,291.08 58,448.3K
12:27 6,291.25 6,295.02 6,290.78 6,295.02 70,248.8K
12:28 6,294.49 6,294.49 6,293.07 6,293.07 28,193.6K
12:29 6,292.80 6,292.80 6,290.62 6,290.62 44,434.1K
12:30 6,290.14 6,290.14 6,287.69 6,287.69 23,925.2K
12:31 6,287.89 6,288.80 6,287.89 6,288.80 26,815.1K
12:32 6,292.33 6,292.42 6,290.76 6,290.76 31,593.4K
12:33 6,290.31 6,290.38 6,290.00 6,290.38 21,092.9K
12:34 6,290.11 6,290.11 6,285.09 6,285.09 31,737.9K
12:35 6,285.17 6,285.45 6,284.28 6,284.28 51,995.7K
12:36 6,286.08 6,287.28 6,286.08 6,287.16 31,543.1K
12:37 6,287.95 6,290.60 6,287.95 6,290.60 33,112.7K
12:38 6,291.76 6,293.23 6,289.84 6,293.23 51,773.8K
12:39 6,294.76 6,295.25 6,294.55 6,295.25 24,879.4K
12:40 6,295.16 6,295.98 6,294.61 6,294.61 46,418.2K
12:41 6,293.89 6,293.89 6,291.12 6,291.12 15,288.3K
12:42 6,290.69 6,291.18 6,290.02 6,291.18 18,187.3K
12:43 6,292.40 6,292.40 6,287.26 6,287.26 18,784.2K
12:44 6,287.15 6,287.78 6,286.83 6,287.38 19,985.1K
12:45 6,287.47 6,287.47 6,285.05 6,285.05 69,521.6K
12:46 6,282.92 6,282.92 6,280.99 6,280.99 53,734.8K
12:47 6,278.14 6,278.14 6,276.60 6,277.44 52,715.1K
12:48 6,278.23 6,291.13 6,278.23 6,291.13 66,994.6K
12:49 6,290.89 6,293.90 6,290.89 6,293.90 77,209.1K
12:50 6,292.43 6,294.24 6,291.55 6,294.24 26,251.6K
12:51 6,293.91 6,294.01 6,292.30 6,292.30 61,791.2K
12:52 6,294.68 6,296.14 6,294.68 6,296.14 24,328.4K
12:53 6,295.58 6,295.88 6,295.44 6,295.62 18,876.0K
12:54 6,294.53 6,294.54 6,292.34 6,292.47 22,326.7K
12:55 6,292.19 6,292.91 6,291.71 6,291.71 25,068.0K
12:56 6,291.17 6,291.54 6,290.94 6,290.94 12,736.1K
12:57 6,290.05 6,292.49 6,288.68 6,292.49 18,448.7K
12:58 6,292.24 6,294.49 6,292.24 6,294.49 23,110.2K
12:59 6,294.14 6,294.14 6,292.37 6,292.37 24,801.8K
13:00 6,291.86 6,291.86 6,288.29 6,288.29 33,641.5K
13:01 6,287.88 6,287.93 6,287.42 6,287.42 8,654.3K
13:02 6,287.70 6,287.79 6,287.59 6,287.79 14,050.3K
13:03 6,287.58 6,287.93 6,287.14 6,287.66 12,730.0K
13:04 6,288.00 6,288.00 6,286.70 6,286.70 10,372.3K
13:05 6,287.67 6,287.67 6,286.39 6,287.42 11,069.6K
13:06 6,288.07 6,290.38 6,288.07 6,290.38 24,728.5K
13:07 6,290.75 6,293.93 6,290.75 6,293.93 38,796.8K
13:08 6,293.19 6,293.43 6,292.67 6,292.67 40,691.7K
13:09 6,292.66 6,293.24 6,292.49 6,293.24 27,476.4K
13:10 6,293.31 6,293.52 6,292.86 6,292.86 12,157.7K
13:11 6,291.73 6,292.60 6,290.98 6,290.98 36,497.8K
13:12 6,290.98 6,291.19 6,290.63 6,290.63 21,478.3K
13:13 6,290.12 6,290.12 6,289.06 6,289.06 15,991.8K
13:14 6,288.33 6,289.22 6,288.33 6,288.92 14,918.3K
13:15 6,289.83 6,290.82 6,289.83 6,290.24 10,941.6K
13:16 6,290.07 6,291.03 6,290.07 6,290.89 18,253.4K
13:17 6,290.25 6,290.25 6,289.69 6,289.69 20,764.1K
13:18 6,289.93 6,290.97 6,289.84 6,290.40 8,951.3K
13:19 6,289.64 6,289.78 6,289.62 6,289.72 10,626.3K
13:20 6,289.85 6,289.85 6,288.64 6,288.64 14,582.5K
13:21 6,288.65 6,289.43 6,288.46 6,288.57 7,836.8K
13:22 6,288.65 6,288.65 6,287.11 6,287.11 18,519.7K
13:23 6,286.47 6,286.47 6,282.69 6,282.69 36,048.7K
13:24 6,282.37 6,282.37 6,280.72 6,280.72 43,874.9K
13:25 6,280.36 6,280.36 6,278.28 6,278.28 37,699.8K
13:26 6,277.86 6,278.18 6,277.62 6,277.98 17,179.9K
13:27 6,278.12 6,278.12 6,277.40 6,277.71 16,180.0K
13:28 6,280.22 6,280.22 6,278.87 6,279.36 27,863.1K
13:29 6,278.90 6,280.42 6,278.54 6,278.54 63,592.0K
13:30 6,279.58 6,279.58 6,275.05 6,277.06 58,440.4K
13:31 6,277.69 6,277.69 6,277.09 6,277.09 23,559.2K
13:32 6,277.34 6,277.55 6,275.77 6,275.77 18,816.8K
13:33 6,275.45 6,275.56 6,274.35 6,274.35 29,052.7K
13:34 6,274.92 6,275.94 6,274.92 6,275.29 12,270.6K
13:35 6,275.79 6,275.83 6,275.01 6,275.83 26,033.8K
13:36 6,276.16 6,281.33 6,276.16 6,281.33 31,158.7K
13:37 6,282.47 6,282.81 6,282.27 6,282.81 18,580.4K
13:38 6,283.24 6,283.93 6,283.24 6,283.84 21,790.3K
13:39 6,283.59 6,286.43 6,283.59 6,285.96 15,664.1K
13:40 6,285.77 6,287.30 6,285.77 6,287.27 15,254.9K
13:41 6,287.22 6,287.22 6,282.86 6,282.86 21,973.7K
13:42 6,280.94 6,280.94 6,279.43 6,280.27 22,186.4K
13:43 6,280.62 6,283.34 6,280.62 6,283.01 13,468.7K
13:44 6,283.19 6,283.19 6,281.45 6,281.49 14,592.7K
13:45 6,280.24 6,280.24 6,278.06 6,279.23 36,854.6K
13:46 6,277.89 6,277.89 6,277.59 6,277.59 7,771.4K
13:47 6,278.12 6,281.25 6,276.98 6,281.25 36,034.4K
13:48 6,281.85 6,287.06 6,281.85 6,287.06 61,595.7K
13:49 6,285.58 6,285.58 6,284.38 6,285.05 13,354.1K
13:50 6,285.14 6,286.20 6,285.14 6,286.20 10,917.4K
13:51 6,286.07 6,287.51 6,286.07 6,287.51 7,511.4K
13:52 6,288.50 6,288.73 6,288.07 6,288.73 18,933.3K
13:53 6,289.15 6,290.10 6,289.15 6,290.10 11,773.3K
13:54 6,289.03 6,290.40 6,289.03 6,290.30 20,095.9K
13:55 6,288.93 6,289.16 6,288.13 6,288.13 22,310.4K
13:56 6,287.90 6,287.90 6,287.53 6,287.53 20,169.5K
13:57 6,287.91 6,288.50 6,287.91 6,288.36 9,304.8K
13:58 6,289.22 6,289.25 6,288.47 6,289.25 9,698.6K
13:59 6,289.31 6,289.72 6,288.56 6,289.72 11,834.3K
14:00 6,291.08 6,291.08 6,288.28 6,288.28 28,870.3K
14:01 6,289.00 6,289.01 6,287.33 6,287.64 16,088.7K
14:02 6,287.67 6,289.42 6,287.67 6,289.16 20,018.9K
14:03 6,288.37 6,289.17 6,287.87 6,287.87 24,444.7K
14:04 6,287.42 6,287.42 6,286.03 6,286.95 39,950.7K
14:05 6,286.37 6,286.37 6,285.49 6,285.49 30,842.9K
14:06 6,286.09 6,286.09 6,284.60 6,284.60 25,699.9K
14:07 6,284.81 6,284.81 6,283.11 6,283.11 13,057.1K
14:08 6,283.10 6,283.10 6,278.42 6,278.42 16,024.2K
14:09 6,278.60 6,278.60 6,277.58 6,277.58 33,876.6K
14:10 6,278.11 6,281.14 6,278.11 6,281.14 15,250.3K
14:11 6,281.13 6,281.26 6,278.82 6,278.82 9,169.0K
14:12 6,279.38 6,281.15 6,279.38 6,281.15 16,128.2K
14:13 6,279.16 6,279.16 6,277.55 6,277.61 21,930.0K
14:14 6,277.31 6,278.57 6,277.31 6,278.57 19,754.1K
14:15 6,278.17 6,278.66 6,278.12 6,278.66 9,987.2K
14:16 6,279.23 6,279.57 6,278.73 6,279.12 14,414.8K
14:17 6,278.80 6,279.71 6,278.26 6,279.71 11,836.2K
14:18 6,280.43 6,281.04 6,280.25 6,281.04 8,078.7K
14:19 6,280.45 6,283.02 6,280.45 6,282.78 14,176.4K
14:20 6,283.43 6,286.25 6,283.32 6,286.25 32,154.7K
14:21 6,286.50 6,286.50 6,285.30 6,285.93 14,093.3K
14:22 6,287.00 6,287.00 6,285.83 6,285.83 20,066.5K
14:23 6,284.65 6,287.33 6,284.65 6,287.29 31,601.6K
14:24 6,287.41 6,287.41 6,285.83 6,285.83 19,104.2K
14:25 6,285.38 6,285.38 6,284.40 6,284.51 10,478.0K
14:26 6,284.78 6,284.78 6,283.82 6,284.49 13,138.9K
14:27 6,283.99 6,284.14 6,282.99 6,282.99 14,679.0K
14:28 6,282.48 6,282.48 6,281.37 6,281.37 20,018.4K
14:29 6,280.18 6,280.60 6,280.18 6,280.36 28,418.0K
14:30 6,280.36 6,280.64 6,279.86 6,280.64 20,840.0K
14:31 6,279.92 6,279.92 6,276.97 6,276.97 36,430.0K
14:32 6,278.51 6,278.53 6,277.41 6,277.79 22,635.9K
14:33 6,276.54 6,277.16 6,276.39 6,277.16 36,877.3K
14:34 6,277.50 6,277.50 6,276.41 6,276.41 20,979.4K
14:35 6,274.90 6,277.22 6,274.90 6,277.22 36,535.6K
14:36 6,277.43 6,279.86 6,277.43 6,279.15 23,027.1K
14:37 6,278.04 6,278.22 6,277.49 6,277.49 12,465.2K
14:38 6,277.62 6,277.62 6,276.80 6,277.15 16,701.0K
14:39 6,276.29 6,276.55 6,275.70 6,276.55 8,395.3K
14:40 6,276.11 6,276.11 6,275.31 6,275.31 9,747.3K
14:41 6,275.75 6,276.21 6,275.75 6,276.17 9,535.1K
14:42 6,276.70 6,276.87 6,276.42 6,276.87 10,093.7K
14:43 6,277.11 6,277.79 6,275.63 6,275.63 35,005.7K
14:44 6,275.16 6,275.62 6,274.94 6,275.18 24,721.7K
14:45 6,274.77 6,274.77 6,273.96 6,273.96 14,608.9K
14:46 6,272.50 6,273.47 6,272.45 6,272.67 31,984.3K
14:47 6,272.98 6,272.98 6,272.23 6,272.52 20,400.4K
14:48 6,272.90 6,272.90 6,271.94 6,271.94 29,048.0K
14:49 6,271.46 6,272.24 6,270.63 6,270.63 18,066.3K
14:50 6,271.22 6,271.60 6,270.75 6,271.60 21,918.6K
14:51 6,271.21 6,271.21 6,269.88 6,269.88 19,755.2K
14:52 6,270.38 6,271.37 6,270.38 6,271.37 13,812.0K
14:53 6,271.44 6,271.70 6,271.06 6,271.06 27,439.3K
14:54 6,272.57 6,277.47 6,272.57 6,277.47 62,955.1K
14:55 6,280.14 6,287.59 6,280.14 6,286.66 87,489.3K
14:56 6,287.25 6,290.11 6,287.00 6,290.11 42,061.2K
14:57 6,289.80 6,290.25 6,289.44 6,289.44 28,028.7K
14:58 6,289.07 6,289.07 6,287.98 6,288.54 24,339.2K
14:59 6,286.70 6,286.70 6,286.45 6,286.47 20,446.7K
15:00 6,286.08 6,287.15 6,286.08 6,287.11 27,412.4K
15:01 6,287.44 6,288.94 6,287.44 6,287.99 22,401.9K
15:02 6,288.44 6,291.63 6,288.44 6,291.63 44,269.4K
15:03 6,291.27 6,291.55 6,290.90 6,290.90 13,189.3K
15:04 6,291.07 6,292.48 6,291.07 6,292.48 11,776.5K
15:05 6,291.85 6,296.06 6,291.85 6,296.06 28,086.0K
15:06 6,295.53 6,295.62 6,294.24 6,294.24 43,519.8K
15:07 6,294.92 6,295.35 6,294.52 6,295.35 26,390.0K
15:08 6,296.18 6,296.34 6,295.94 6,296.34 25,551.2K
15:09 6,295.71 6,297.47 6,295.71 6,297.47 23,563.5K
15:10 6,300.32 6,302.66 6,300.32 6,302.31 55,370.9K
15:11 6,304.18 6,306.53 6,304.18 6,306.43 80,191.0K
15:12 6,308.47 6,309.77 6,308.47 6,309.77 50,275.5K
15:13 6,309.92 6,311.23 6,309.92 6,311.23 57,333.3K
15:14 6,311.18 6,312.56 6,310.33 6,310.33 48,973.7K
15:15 6,309.08 6,309.08 6,304.61 6,304.61 42,532.2K
15:16 6,304.07 6,304.07 6,300.14 6,300.14 38,971.1K
15:17 6,303.39 6,303.39 6,302.13 6,303.08 32,501.5K
15:18 6,302.97 6,302.97 6,300.62 6,302.33 25,543.4K
15:19 6,301.84 6,301.84 6,300.77 6,300.89 21,534.7K
15:20 6,300.18 6,300.18 6,298.12 6,298.12 34,136.8K
15:21 6,298.45 6,298.45 6,295.22 6,295.30 43,275.7K
15:22 6,295.01 6,295.28 6,294.91 6,294.91 18,077.5K
15:23 6,292.97 6,293.75 6,292.97 6,293.72 31,647.0K
15:24 6,293.92 6,294.67 6,293.71 6,294.67 16,065.4K
15:25 6,295.02 6,295.87 6,295.02 6,295.87 27,915.0K
15:26 6,295.61 6,297.37 6,295.61 6,297.37 14,807.4K
15:27 6,298.05 6,298.13 6,297.45 6,298.09 22,860.6K
15:28 6,298.53 6,305.17 6,298.53 6,305.17 38,809.0K
15:29 6,306.63 6,307.31 6,306.63 6,306.86 87,633.5K
15:30 6,304.94 6,307.05 6,304.94 6,305.73 31,482.0K
15:31 6,304.54 6,304.54 6,301.44 6,301.44 25,509.5K
15:32 6,302.40 6,302.40 6,300.49 6,300.49 29,915.7K
15:33 6,299.05 6,299.18 6,298.82 6,298.82 17,286.7K
15:34 6,297.81 6,297.81 6,297.53 6,297.74 15,750.6K
15:35 6,298.39 6,301.15 6,298.20 6,301.15 13,604.6K
15:36 6,301.42 6,304.12 6,301.42 6,303.08 32,702.6K
15:37 6,303.15 6,303.15 6,302.24 6,302.94 11,667.1K
15:38 6,303.20 6,303.20 6,301.81 6,302.36 10,393.5K
15:39 6,302.03 6,302.03 6,299.59 6,299.59 14,755.4K
15:40 6,300.13 6,300.13 6,297.53 6,297.53 22,106.1K
15:41 6,298.82 6,298.82 6,297.76 6,297.76 12,980.1K
15:42 6,297.56 6,297.56 6,294.88 6,295.24 20,899.7K
15:43 6,295.97 6,295.97 6,295.22 6,295.36 8,243.5K
15:44 6,294.78 6,294.78 6,293.12 6,293.12 16,088.8K
15:45 6,293.38 6,293.38 6,290.28 6,290.28 21,307.0K
15:46 6,290.84 6,290.86 6,290.34 6,290.34 7,864.7K
15:47 6,290.52 6,291.69 6,290.03 6,290.03 35,979.2K
15:48 6,290.32 6,290.32 6,287.82 6,287.82 23,300.5K
15:49 6,288.04 6,288.55 6,288.04 6,288.39 10,928.2K
15:50 6,289.13 6,289.13 6,287.82 6,287.91 16,305.3K
15:51 6,287.59 6,287.59 6,282.48 6,282.48 56,156.4K
15:52 6,280.85 6,280.85 6,279.78 6,280.76 56,398.2K
15:53 6,281.20 6,281.20 6,278.37 6,278.37 21,638.3K
15:54 6,279.88 6,280.64 6,279.88 6,280.50 13,922.3K
15:55 6,280.45 6,282.32 6,280.45 6,282.32 13,761.0K
15:56 6,281.85 6,281.85 6,280.92 6,281.23 20,381.3K
15:57 6,281.65 6,281.65 6,279.84 6,279.84 18,106.5K
15:58 6,279.80 6,280.13 6,279.80 6,280.00 11,048.2K
15:59 6,280.24 6,281.35 6,280.24 6,281.25 18,159.1K
16:00 6,281.49 6,281.49 6,279.98 6,280.54 20,312.1K
16:01 6,279.83 6,279.83 6,278.45 6,279.12 14,706.5K
16:02 6,277.19 6,277.66 6,277.19 6,277.66 38,989.3K
16:03 6,278.00 6,278.99 6,277.73 6,278.99 15,948.4K
16:04 6,277.93 6,277.93 6,277.11 6,277.70 17,194.9K
16:05 6,279.68 6,281.07 6,279.68 6,281.07 20,503.6K
16:06 6,281.34 6,281.34 6,280.58 6,281.09 17,366.3K
16:07 6,281.38 6,282.92 6,281.38 6,282.92 13,537.3K
16:08 6,284.06 6,285.94 6,284.06 6,284.32 17,539.6K
16:09 6,284.67 6,285.41 6,284.67 6,285.41 16,084.2K
16:10 6,284.66 6,284.66 6,283.68 6,284.52 50,435.6K
16:11 6,282.04 6,282.04 6,281.30 6,281.87 25,313.9K
16:12 6,282.14 6,283.99 6,282.14 6,283.99 16,706.1K
16:13 6,284.62 6,284.62 6,282.33 6,282.63 19,490.6K
16:14 6,282.71 6,283.76 6,282.60 6,282.94 19,890.8K
16:15 6,283.67 6,283.67 6,280.81 6,280.81 11,679.1K
16:16 6,277.83 6,279.19 6,277.44 6,277.44 20,131.3K
16:17 6,277.76 6,278.43 6,277.76 6,278.43 10,695.7K
16:18 6,277.89 6,277.89 6,276.57 6,276.57 14,123.7K
16:19 6,275.49 6,275.49 6,274.80 6,274.80 21,115.5K
16:20 6,274.87 6,274.87 6,273.15 6,273.90 13,771.2K
16:21 6,274.36 6,275.92 6,274.36 6,275.76 19,060.9K
16:22 6,275.41 6,277.01 6,275.41 6,277.01 25,490.3K
16:23 6,279.61 6,281.77 6,279.61 6,281.77 15,278.2K
16:24 6,280.66 6,280.98 6,279.81 6,279.81 10,385.3K
16:25 6,279.79 6,280.50 6,279.41 6,279.41 7,926.3K
16:26 6,279.81 6,279.81 6,278.88 6,278.88 33,960.6K
16:27 6,278.84 6,278.90 6,278.20 6,278.20 8,254.1K
16:28 6,277.27 6,277.27 6,274.50 6,274.50 12,157.4K
16:29 6,274.84 6,275.09 6,274.83 6,274.91 15,372.7K
16:30 6,275.40 6,275.70 6,275.40 6,275.70 15,081.9K
16:31 6,275.07 6,275.70 6,274.60 6,274.60 16,266.9K
16:32 6,275.66 6,275.66 6,274.22 6,274.57 22,129.3K
16:33 6,275.96 6,275.96 6,275.36 6,275.40 8,922.7K
16:34 6,276.42 6,277.46 6,276.42 6,276.90 18,835.1K
16:35 6,276.84 6,276.84 6,276.02 6,276.59 11,823.6K
16:36 6,276.51 6,277.01 6,276.51 6,276.92 13,305.2K
16:37 6,276.15 6,276.21 6,273.94 6,273.94 24,310.0K
16:38 6,273.12 6,273.17 6,271.73 6,271.73 32,981.3K
16:39 6,272.17 6,272.21 6,271.98 6,272.21 15,725.0K
16:40 6,271.37 6,271.37 6,270.87 6,270.99 34,346.0K
16:41 6,272.18 6,272.18 6,270.50 6,270.80 20,157.3K
16:42 6,270.01 6,270.01 6,268.20 6,268.20 29,294.1K
16:43 6,266.43 6,266.46 6,265.71 6,265.71 43,429.1K
16:44 6,265.91 6,267.61 6,265.91 6,266.70 13,414.9K
16:45 6,266.97 6,266.97 6,266.08 6,266.45 25,666.5K
16:46 6,266.61 6,274.55 6,266.61 6,274.55 38,505.4K
16:47 6,278.10 6,281.93 6,278.10 6,281.93 57,907.9K
16:48 6,280.87 6,281.40 6,280.24 6,281.40 42,295.4K
16:49 6,284.49 6,287.31 6,284.49 6,287.31 31,838.5K
16:50 6,285.11 6,285.11 6,283.26 6,284.13 19,324.5K
16:51 6,282.96 6,282.96 6,280.99 6,281.82 42,016.0K
16:52 6,281.07 6,281.07 6,277.23 6,277.62 30,122.9K
16:53 6,277.79 6,279.83 6,277.75 6,279.83 18,103.8K
16:54 6,280.04 6,283.87 6,280.04 6,283.87 24,085.7K
16:55 6,283.19 6,284.96 6,283.19 6,284.34 20,346.9K
16:56 6,283.68 6,283.91 6,283.35 6,283.91 19,698.6K
16:57 6,283.44 6,284.57 6,279.83 6,279.83 54,863.2K
16:58 6,278.35 6,278.58 6,274.93 6,274.93 37,035.4K
16:59 6,274.52 6,274.52 6,273.72 6,273.72 13,691.7K
17:00 6,273.62 6,273.62 6,272.58 6,273.42 33,816.8K
17:01 6,273.54 6,273.54 6,271.96 6,271.96 14,795.3K
17:02 6,271.38 6,271.38 6,271.02 6,271.13 15,440.3K
17:03 6,270.89 6,274.05 6,270.89 6,274.05 21,431.7K
17:04 6,273.76 6,280.25 6,273.76 6,280.25 26,257.3K
17:05 6,280.11 6,280.80 6,278.87 6,279.65 30,815.6K
17:06 6,279.32 6,279.32 6,276.55 6,276.55 12,005.6K
17:07 6,276.23 6,278.85 6,275.22 6,278.85 31,125.9K
17:08 6,278.23 6,280.70 6,278.23 6,280.16 26,985.3K
17:09 6,280.30 6,280.59 6,280.04 6,280.04 29,729.1K
17:10 6,278.79 6,279.78 6,278.61 6,278.61 28,671.3K
17:11 6,277.96 6,277.96 6,276.70 6,276.70 22,065.6K
17:12 6,276.13 6,278.26 6,276.13 6,278.26 27,675.4K
17:13 6,277.59 6,277.81 6,277.57 6,277.71 18,385.1K
17:14 6,276.92 6,276.92 6,276.28 6,276.91 28,761.2K
17:15 6,277.14 6,277.44 6,276.77 6,277.44 44,228.8K
17:16 6,276.99 6,277.86 6,276.99 6,277.64 36,783.7K
17:17 6,279.62 6,284.93 6,279.62 6,284.93 41,078.6K
17:18 6,283.80 6,283.80 6,281.87 6,282.32 43,722.5K
17:19 6,281.38 6,281.38 6,279.62 6,279.82 22,672.8K
17:20 6,278.77 6,279.14 6,278.17 6,278.24 15,598.1K
17:21 6,278.07 6,278.07 6,276.92 6,276.92 11,492.8K
17:22 6,276.28 6,276.48 6,275.96 6,276.32 12,035.0K
17:23 6,275.47 6,275.64 6,274.97 6,274.97 10,592.5K
17:24 6,274.21 6,274.89 6,274.08 6,274.89 10,973.6K
17:25 6,274.83 6,275.25 6,274.83 6,275.25 22,349.2K
17:26 6,275.00 6,275.65 6,274.79 6,274.79 37,767.1K
17:27 6,273.38 6,277.23 6,273.38 6,277.23 24,282.6K
17:28 6,272.85 6,275.10 6,272.85 6,274.87 27,200.1K
17:29 6,272.65 6,272.65 6,271.62 6,271.62 17,042.5K
17:30 6,271.68 6,272.29 6,271.18 6,271.18 20,386.3K
17:31 6,270.41 6,271.34 6,269.87 6,271.34 23,978.0K
17:32 6,271.12 6,271.20 6,270.82 6,271.20 21,627.0K
17:33 6,271.07 6,272.97 6,271.07 6,272.09 19,170.9K
17:34 6,272.25 6,272.25 6,269.31 6,269.31 27,124.4K
17:35 6,269.09 6,269.29 6,267.69 6,267.69 12,168.7K
17:36 6,266.59 6,266.93 6,266.05 6,266.93 10,260.8K
17:37 6,266.72 6,266.72 6,266.19 6,266.19 6,974.2K
17:38 6,265.82 6,266.91 6,265.82 6,266.73 14,266.3K
17:39 6,266.40 6,266.40 6,263.93 6,263.93 55,403.6K
17:40 6,265.83 6,267.15 6,265.26 6,267.15 20,168.6K
17:41 6,267.96 6,267.96 6,267.77 6,267.77 17,541.4K
17:42 6,269.04 6,271.57 6,269.04 6,270.09 16,700.0K
17:43 6,267.25 6,268.87 6,267.25 6,268.87 11,433.1K
17:44 6,268.07 6,268.41 6,268.03 6,268.25 8,132.8K
17:45 6,269.69 6,269.69 6,269.25 6,269.30 9,608.1K
17:46 6,270.20 6,271.13 6,270.20 6,270.69 13,801.8K
17:47 6,271.55 6,272.39 6,271.55 6,272.39 25,261.6K
17:48 6,272.34 6,274.23 6,272.34 6,274.05 21,260.1K
17:49 6,273.87 6,274.48 6,273.87 6,274.37 12,948.5K
17:50 6,272.69 6,275.24 6,272.69 6,275.24 56,615.9K
17:51 6,275.26 6,275.36 6,273.06 6,273.06 51,096.9K
17:52 6,273.07 6,273.07 6,272.04 6,272.04 14,254.2K
17:53 6,271.54 6,273.04 6,271.54 6,273.04 11,209.9K
17:54 6,272.35 6,273.24 6,272.35 6,272.98 14,025.4K
17:55 6,272.64 6,273.08 6,271.79 6,271.79 12,026.9K
17:56 6,272.86 6,272.86 6,272.32 6,272.63 29,390.6K
17:57 6,271.86 6,271.86 6,271.20 6,271.44 9,489.7K
17:58 6,271.23 6,271.23 6,270.50 6,270.50 18,954.0K
17:59 6,269.97 6,270.51 6,269.97 6,269.97 69,884.1K
18:00 6,269.67 6,269.85 6,269.42 6,269.42 12,341.5K
18:01 6,270.02 6,271.04 6,270.02 6,270.80 16,250.0K
18:02 6,271.88 6,274.86 6,271.88 6,274.86 29,910.5K
18:03 6,275.21 6,277.70 6,275.21 6,277.70 79,693.2K
18:04 6,277.56 6,277.56 6,274.71 6,274.71 34,264.2K
18:05 6,274.80 6,274.99 6,273.46 6,273.46 28,701.1K
18:06 6,272.39 6,273.23 6,272.39 6,273.07 25,840.4K
18:07 6,272.70 6,273.07 6,265.66 6,266.83 49,972.9K
18:08 6,267.29 6,267.95 6,265.82 6,265.82 17,309.6K
18:09 6,266.81 6,266.81 6,265.64 6,266.74 14,355.8K
18:10 6,264.75 6,264.86 6,263.89 6,264.85 36,022.9K
18:11 6,265.22 6,265.92 6,264.70 6,264.70 14,320.6K
18:12 6,265.16 6,265.16 6,264.19 6,264.46 13,338.8K
18:13 6,264.73 6,264.79 6,264.13 6,264.13 16,473.9K
18:14 6,263.74 6,264.69 6,263.74 6,264.69 22,957.0K
18:15 6,262.77 6,262.77 6,261.51 6,261.51 28,324.7K
18:16 6,260.72 6,260.72 6,258.76 6,258.76 53,996.7K
18:17 6,257.71 6,257.97 6,257.25 6,257.97 53,297.5K
18:18 6,258.58 6,258.58 6,257.58 6,257.58 30,998.7K
18:19 6,257.69 6,258.81 6,257.69 6,258.81 29,452.2K
18:20 6,259.34 6,261.47 6,259.34 6,260.49 12,688.3K
18:21 6,260.84 6,260.84 6,259.38 6,259.38 19,491.4K
18:22 6,258.37 6,258.52 6,257.26 6,257.26 29,722.2K
18:23 6,258.11 6,259.08 6,258.11 6,259.08 15,070.5K
18:24 6,259.43 6,259.43 6,258.24 6,258.24 19,761.4K
18:25 6,258.08 6,258.11 6,256.66 6,258.11 19,103.5K
18:26 6,257.89 6,257.89 6,256.34 6,256.34 14,166.7K
18:27 6,256.47 6,256.60 6,255.54 6,255.54 9,891.6K
18:28 6,254.55 6,255.04 6,253.98 6,253.98 19,700.0K
18:29 6,254.41 6,254.41 6,253.55 6,254.29 19,449.6K
18:30 6,254.38 6,255.24 6,254.38 6,255.01 14,577.7K
18:31 6,253.63 6,255.58 6,253.63 6,255.58 23,076.3K
18:32 6,255.42 6,255.92 6,255.42 6,255.44 13,040.4K
18:33 6,254.98 6,255.17 6,254.68 6,254.97 10,411.4K
18:34 6,254.96 6,255.30 6,254.81 6,254.81 16,042.7K
18:35 6,254.69 6,254.69 6,253.12 6,253.52 27,274.0K
18:36 6,253.72 6,254.78 6,253.72 6,254.78 26,052.7K
18:37 6,254.82 6,255.11 6,254.13 6,254.20 22,216.2K
18:38 6,254.06 6,254.20 6,253.81 6,253.81 16,137.4K
18:39 6,254.79 6,256.43 6,254.79 6,255.61 17,499.2K
18:40 6,255.15 6,255.15 6,255.15 6,255.15 4,957.1K
18:51 6,253.92 6,253.92 6,253.92 6,253.92 40,630.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible