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 6,218.51 6,224.56 6,218.51 6,224.27 168,138.4K
10:01 6,216.76 6,216.76 6,209.00 6,212.97 177,527.2K
10:02 6,214.30 6,224.27 6,214.30 6,224.27 140,923.6K
10:03 6,224.93 6,224.93 6,208.64 6,208.64 113,966.1K
10:04 6,209.35 6,209.80 6,208.86 6,208.86 64,276.6K
10:05 6,206.77 6,208.11 6,206.52 6,206.52 55,240.2K
10:06 6,205.57 6,205.57 6,203.14 6,203.65 63,199.4K
10:07 6,203.84 6,206.96 6,200.69 6,206.96 82,708.5K
10:08 6,208.79 6,219.19 6,208.79 6,219.11 90,978.4K
10:09 6,217.10 6,217.10 6,209.21 6,210.53 70,382.6K
10:10 6,209.88 6,209.88 6,200.61 6,202.26 75,944.2K
10:11 6,203.77 6,203.77 6,197.51 6,197.51 75,360.3K
10:12 6,195.45 6,195.98 6,195.41 6,195.41 48,239.5K
10:13 6,200.67 6,201.35 6,200.33 6,201.35 73,277.5K
10:14 6,202.06 6,207.38 6,202.06 6,207.38 57,532.3K
10:15 6,206.64 6,206.64 6,203.71 6,205.28 44,386.6K
10:16 6,206.99 6,213.88 6,206.99 6,213.88 39,251.2K
10:17 6,212.35 6,212.89 6,212.35 6,212.77 67,958.9K
10:18 6,211.32 6,211.32 6,203.45 6,203.45 39,202.5K
10:19 6,204.79 6,204.79 6,203.96 6,204.58 21,006.2K
10:20 6,205.44 6,208.31 6,205.44 6,208.31 29,583.8K
10:21 6,206.12 6,206.12 6,205.09 6,206.03 30,213.3K
10:22 6,206.19 6,206.37 6,206.03 6,206.37 30,604.3K
10:23 6,207.01 6,209.48 6,207.01 6,208.96 49,048.4K
10:24 6,209.41 6,210.30 6,209.41 6,209.73 24,817.3K
10:25 6,210.11 6,210.11 6,208.82 6,208.99 18,608.0K
10:26 6,209.04 6,209.04 6,198.76 6,199.14 42,633.8K
10:27 6,198.97 6,198.97 6,195.42 6,195.42 27,795.6K
10:28 6,195.47 6,197.45 6,195.47 6,196.11 21,077.9K
10:29 6,195.50 6,195.50 6,193.02 6,193.02 49,501.7K
10:30 6,191.94 6,191.94 6,188.95 6,188.95 31,928.7K
10:31 6,190.53 6,193.74 6,190.53 6,193.38 37,910.8K
10:32 6,195.04 6,195.04 6,191.63 6,191.63 22,145.5K
10:33 6,191.40 6,191.40 6,188.84 6,188.84 17,451.4K
10:34 6,189.18 6,189.18 6,184.00 6,184.00 111,802.6K
10:35 6,183.77 6,184.70 6,181.92 6,181.92 88,458.7K
10:36 6,180.55 6,180.87 6,178.70 6,180.87 70,662.6K
10:37 6,181.18 6,181.18 6,180.00 6,180.46 29,979.7K
10:38 6,182.84 6,184.02 6,182.84 6,184.02 46,075.2K
10:39 6,185.43 6,191.33 6,185.43 6,191.11 52,130.2K
10:40 6,192.64 6,192.64 6,187.98 6,187.98 28,801.6K
10:41 6,187.63 6,187.63 6,186.14 6,186.14 19,692.1K
10:42 6,186.41 6,186.57 6,185.85 6,186.57 17,259.4K
10:43 6,188.79 6,188.79 6,187.82 6,187.82 24,477.8K
10:44 6,185.82 6,186.02 6,184.22 6,184.22 42,031.6K
10:45 6,184.33 6,184.33 6,180.96 6,182.04 62,009.9K
10:46 6,182.07 6,184.91 6,182.07 6,184.91 58,484.2K
10:47 6,185.03 6,186.18 6,185.03 6,186.07 55,967.1K
10:48 6,184.51 6,184.51 6,183.41 6,183.41 30,729.6K
10:49 6,182.71 6,189.80 6,182.71 6,189.80 96,483.4K
10:50 6,190.01 6,191.12 6,190.01 6,191.12 27,890.4K
10:51 6,190.28 6,190.30 6,188.94 6,188.94 31,028.0K
10:52 6,188.17 6,188.87 6,188.03 6,188.03 41,602.0K
10:53 6,188.30 6,188.30 6,186.70 6,186.70 25,741.1K
10:54 6,185.18 6,185.18 6,184.66 6,184.67 16,945.0K
10:55 6,186.33 6,187.19 6,186.33 6,186.35 25,146.6K
10:56 6,185.64 6,188.45 6,185.64 6,188.45 18,569.6K
10:57 6,189.88 6,189.88 6,189.06 6,189.16 21,767.5K
10:58 6,189.38 6,194.63 6,189.38 6,194.63 40,949.3K
10:59 6,195.05 6,195.05 6,194.37 6,194.87 39,318.0K
11:00 6,194.73 6,194.73 6,191.30 6,191.30 47,428.6K
11:01 6,195.83 6,199.84 6,195.83 6,198.06 61,194.2K
11:02 6,198.99 6,200.97 6,198.99 6,200.68 61,943.8K
11:03 6,200.65 6,204.11 6,200.65 6,204.11 46,568.0K
11:04 6,203.38 6,203.38 6,201.44 6,202.76 47,154.2K
11:05 6,202.98 6,204.06 6,202.98 6,203.74 19,524.9K
11:06 6,203.42 6,206.23 6,203.26 6,206.23 20,542.5K
11:07 6,210.40 6,216.78 6,210.40 6,216.78 57,312.7K
11:08 6,220.63 6,220.63 6,217.04 6,217.04 82,127.9K
11:09 6,218.69 6,226.34 6,218.69 6,226.34 69,681.4K
11:10 6,224.25 6,229.75 6,224.25 6,225.61 97,575.9K
11:11 6,226.84 6,226.84 6,224.71 6,224.71 49,727.9K
11:12 6,225.56 6,225.56 6,220.21 6,220.21 42,671.2K
11:13 6,219.04 6,219.04 6,217.55 6,217.98 46,666.8K
11:14 6,216.54 6,218.27 6,215.83 6,218.27 28,972.2K
11:15 6,217.12 6,219.87 6,216.27 6,219.87 53,435.4K
11:16 6,217.44 6,217.44 6,212.92 6,212.92 26,381.7K
11:17 6,213.03 6,215.47 6,212.31 6,215.47 25,564.1K
11:18 6,214.41 6,217.56 6,214.41 6,217.43 13,075.8K
11:19 6,215.84 6,215.84 6,210.04 6,210.04 45,658.2K
11:20 6,210.63 6,212.02 6,210.63 6,211.42 28,700.1K
11:21 6,211.20 6,213.97 6,211.20 6,213.57 16,074.6K
11:22 6,215.05 6,215.47 6,215.02 6,215.47 16,239.9K
11:23 6,215.15 6,219.98 6,215.15 6,219.98 44,148.9K
11:24 6,219.59 6,219.61 6,217.58 6,219.61 39,831.7K
11:25 6,219.73 6,220.07 6,219.62 6,219.62 32,841.7K
11:26 6,219.87 6,220.03 6,218.30 6,218.30 16,826.0K
11:27 6,218.89 6,218.89 6,217.82 6,218.49 20,818.3K
11:28 6,217.45 6,218.42 6,217.45 6,218.36 30,122.8K
11:29 6,217.41 6,217.95 6,216.58 6,217.95 36,510.9K
11:30 6,218.62 6,220.82 6,218.62 6,220.82 37,329.5K
11:31 6,220.26 6,221.29 6,220.26 6,220.53 16,270.0K
11:32 6,220.94 6,220.94 6,219.55 6,219.55 16,600.6K
11:33 6,219.94 6,221.82 6,219.94 6,221.82 19,634.9K
11:34 6,222.17 6,222.45 6,220.77 6,222.45 13,632.3K
11:35 6,223.24 6,225.77 6,223.24 6,224.61 18,764.6K
11:36 6,224.19 6,224.19 6,221.37 6,221.42 19,098.6K
11:37 6,222.15 6,222.15 6,220.46 6,220.46 11,268.1K
11:38 6,220.00 6,225.67 6,219.75 6,225.21 16,414.2K
11:39 6,224.57 6,227.94 6,224.57 6,227.94 17,244.3K
11:40 6,229.69 6,229.69 6,228.74 6,228.74 29,771.6K
11:41 6,227.72 6,227.72 6,224.85 6,224.96 20,886.2K
11:42 6,224.74 6,224.74 6,223.30 6,223.73 9,830.4K
11:43 6,222.35 6,222.43 6,222.15 6,222.15 20,804.7K
11:44 6,222.56 6,222.56 6,220.51 6,220.51 20,651.6K
11:45 6,220.06 6,220.06 6,215.87 6,215.87 28,755.9K
11:46 6,216.81 6,216.81 6,215.55 6,215.55 14,525.8K
11:47 6,215.54 6,215.54 6,214.26 6,214.75 7,418.4K
11:48 6,214.97 6,214.97 6,212.03 6,212.03 10,755.4K
11:49 6,210.75 6,211.98 6,210.75 6,211.86 18,449.6K
11:50 6,211.37 6,212.33 6,210.45 6,210.45 12,193.3K
11:51 6,211.10 6,211.14 6,210.37 6,210.62 9,836.5K
11:52 6,210.35 6,212.79 6,210.35 6,212.79 9,388.7K
11:53 6,213.29 6,214.01 6,213.29 6,214.01 6,492.6K
11:54 6,214.68 6,215.12 6,214.40 6,214.40 9,876.0K
11:55 6,214.50 6,215.07 6,214.50 6,214.73 3,835.7K
11:56 6,214.35 6,214.35 6,212.85 6,213.63 8,978.6K
11:57 6,213.19 6,213.19 6,212.33 6,213.02 11,835.9K
11:58 6,212.11 6,213.40 6,212.11 6,213.40 17,544.6K
11:59 6,211.40 6,211.40 6,210.60 6,210.83 20,031.3K
12:00 6,211.58 6,211.58 6,208.09 6,208.09 110,451.8K
12:01 6,205.63 6,208.05 6,205.63 6,208.05 38,464.2K
12:02 6,207.69 6,208.40 6,207.69 6,208.40 21,119.8K
12:03 6,209.58 6,209.58 6,207.30 6,207.30 26,568.3K
12:04 6,205.97 6,205.97 6,203.41 6,203.41 46,235.6K
12:05 6,203.25 6,203.25 6,201.43 6,201.43 33,362.3K
12:06 6,200.75 6,200.78 6,199.38 6,199.38 37,241.5K
12:07 6,200.00 6,200.29 6,199.44 6,199.84 33,393.0K
12:08 6,200.65 6,202.55 6,200.65 6,202.55 15,707.4K
12:09 6,201.98 6,204.98 6,201.98 6,204.98 28,218.5K
12:10 6,204.45 6,205.47 6,204.45 6,204.95 10,333.3K
12:11 6,204.94 6,207.19 6,204.94 6,205.77 20,237.2K
12:12 6,206.71 6,210.83 6,206.71 6,210.83 20,068.1K
12:13 6,211.64 6,214.80 6,211.64 6,213.27 19,866.9K
12:14 6,216.97 6,221.50 6,216.97 6,218.01 52,240.5K
12:15 6,218.23 6,218.46 6,217.88 6,217.88 16,851.1K
12:16 6,219.17 6,220.58 6,218.40 6,218.40 22,575.7K
12:17 6,217.20 6,217.85 6,216.88 6,217.85 9,623.8K
12:18 6,218.07 6,218.07 6,217.54 6,217.78 3,239.0K
12:19 6,225.83 6,226.35 6,222.22 6,222.22 57,675.8K
12:20 6,222.23 6,223.80 6,222.23 6,223.24 23,328.9K
12:21 6,223.95 6,225.88 6,223.95 6,225.88 25,848.8K
12:22 6,225.97 6,225.97 6,225.77 6,225.84 30,250.5K
12:23 6,226.98 6,228.42 6,226.74 6,228.16 36,747.2K
12:24 6,228.69 6,228.69 6,227.66 6,228.10 16,469.9K
12:25 6,227.14 6,227.14 6,225.67 6,225.95 16,467.3K
12:26 6,226.97 6,227.94 6,223.67 6,223.67 32,018.7K
12:27 6,223.78 6,223.78 6,222.63 6,222.63 11,566.1K
12:28 6,222.67 6,227.34 6,222.67 6,227.34 24,008.5K
12:29 6,227.01 6,227.78 6,227.01 6,227.36 25,076.7K
12:30 6,226.98 6,231.64 6,226.98 6,231.64 26,868.1K
12:31 6,231.80 6,232.44 6,231.61 6,231.61 34,991.0K
12:32 6,231.05 6,231.05 6,228.11 6,228.11 22,461.6K
12:33 6,224.60 6,227.97 6,224.60 6,226.87 58,722.1K
12:34 6,226.27 6,228.04 6,226.27 6,228.04 31,292.8K
12:35 6,228.76 6,228.76 6,227.61 6,227.61 14,291.1K
12:36 6,226.31 6,226.31 6,222.16 6,222.16 21,994.7K
12:37 6,221.59 6,221.59 6,219.51 6,219.52 26,915.8K
12:38 6,220.35 6,221.88 6,220.35 6,221.09 25,290.6K
12:39 6,220.68 6,221.69 6,220.37 6,221.31 14,755.2K
12:40 6,221.79 6,221.79 6,219.76 6,219.76 17,705.1K
12:41 6,219.97 6,220.93 6,219.97 6,220.68 17,761.0K
12:42 6,222.06 6,222.32 6,221.98 6,221.98 13,088.5K
12:43 6,222.49 6,222.68 6,221.72 6,221.72 8,896.5K
12:44 6,222.66 6,223.24 6,222.66 6,223.24 23,333.1K
12:45 6,223.95 6,224.81 6,223.34 6,224.81 13,169.2K
12:46 6,227.32 6,227.32 6,225.96 6,225.96 42,968.2K
12:47 6,225.96 6,227.40 6,225.96 6,227.40 13,605.8K
12:48 6,227.04 6,227.45 6,226.94 6,227.45 16,320.1K
12:49 6,227.72 6,228.52 6,227.72 6,228.42 11,452.4K
12:50 6,228.06 6,228.06 6,227.26 6,227.68 18,449.6K
12:51 6,228.20 6,228.29 6,227.66 6,227.66 35,285.9K
12:52 6,226.99 6,226.99 6,223.80 6,223.80 38,825.3K
12:53 6,224.03 6,224.03 6,222.10 6,222.10 17,411.0K
12:54 6,222.29 6,222.76 6,222.29 6,222.50 14,357.6K
12:55 6,222.29 6,222.38 6,222.04 6,222.04 11,386.4K
12:56 6,222.54 6,222.99 6,222.16 6,222.16 7,187.2K
12:57 6,221.28 6,222.85 6,221.28 6,222.85 8,788.0K
12:58 6,222.01 6,222.19 6,221.41 6,221.41 19,116.7K
12:59 6,222.00 6,222.28 6,220.34 6,220.34 11,914.9K
13:00 6,220.97 6,221.30 6,220.97 6,221.05 5,531.7K
13:01 6,221.02 6,225.35 6,221.02 6,224.76 12,939.9K
13:02 6,223.79 6,227.34 6,223.79 6,227.34 13,190.2K
13:03 6,228.27 6,228.77 6,227.72 6,228.77 17,719.4K
13:04 6,228.51 6,228.51 6,226.64 6,226.64 5,886.2K
13:05 6,227.06 6,227.06 6,224.99 6,224.99 5,844.9K
13:06 6,224.49 6,224.49 6,221.17 6,221.17 7,341.2K
13:07 6,219.95 6,220.47 6,218.70 6,218.70 14,427.1K
13:08 6,217.05 6,217.05 6,213.63 6,213.63 24,312.4K
13:09 6,216.47 6,216.47 6,214.57 6,215.16 35,264.3K
13:10 6,214.51 6,214.89 6,214.51 6,214.82 5,906.0K
13:11 6,214.49 6,215.36 6,214.42 6,215.36 7,976.1K
13:12 6,214.33 6,214.75 6,214.32 6,214.75 6,777.6K
13:13 6,215.45 6,216.75 6,215.45 6,215.69 9,950.7K
13:14 6,215.39 6,215.39 6,212.73 6,212.73 9,661.6K
13:15 6,211.64 6,211.64 6,205.26 6,205.73 64,451.1K
13:16 6,204.62 6,204.62 6,202.16 6,202.16 25,831.0K
13:17 6,203.17 6,203.17 6,201.43 6,201.82 35,773.5K
13:18 6,200.94 6,201.21 6,200.26 6,200.26 20,165.2K
13:19 6,199.22 6,202.27 6,198.59 6,202.27 27,870.7K
13:20 6,200.80 6,200.80 6,198.03 6,198.03 27,717.0K
13:21 6,199.14 6,199.56 6,199.09 6,199.09 34,198.9K
13:22 6,199.18 6,199.18 6,198.69 6,199.13 18,223.5K
13:23 6,198.43 6,199.32 6,198.43 6,199.32 12,793.4K
13:24 6,198.55 6,198.55 6,196.90 6,196.90 20,961.9K
13:25 6,198.36 6,202.49 6,198.36 6,202.49 27,329.3K
13:26 6,202.53 6,204.16 6,201.39 6,204.16 21,162.0K
13:27 6,203.70 6,204.25 6,203.70 6,204.25 7,651.8K
13:28 6,203.95 6,204.08 6,202.46 6,202.46 7,856.6K
13:29 6,203.13 6,203.95 6,202.30 6,203.95 10,728.0K
13:30 6,206.40 6,206.67 6,204.75 6,204.75 44,627.9K
13:31 6,205.04 6,205.04 6,203.43 6,203.43 12,812.1K
13:32 6,202.64 6,202.64 6,198.42 6,199.61 75,188.4K
13:33 6,199.35 6,200.06 6,199.33 6,199.82 16,631.5K
13:34 6,200.08 6,200.17 6,199.97 6,200.17 14,020.2K
13:35 6,198.85 6,199.66 6,197.97 6,199.66 29,846.7K
13:36 6,199.62 6,200.36 6,199.62 6,199.91 15,277.7K
13:37 6,198.19 6,199.32 6,198.19 6,199.32 17,410.1K
13:38 6,199.15 6,200.05 6,199.03 6,200.05 14,840.8K
13:39 6,199.77 6,200.59 6,199.77 6,200.56 10,574.5K
13:40 6,200.06 6,200.21 6,199.44 6,200.10 6,996.9K
13:41 6,199.65 6,200.39 6,199.26 6,200.39 15,564.3K
13:42 6,199.99 6,199.99 6,198.13 6,198.13 7,888.2K
13:43 6,198.23 6,198.23 6,195.03 6,195.03 76,631.4K
13:44 6,195.52 6,195.52 6,193.07 6,193.07 38,545.4K
13:45 6,189.88 6,191.39 6,189.88 6,190.97 86,888.6K
13:46 6,187.72 6,187.72 6,183.49 6,183.49 107,794.7K
13:47 6,180.69 6,181.76 6,179.72 6,181.76 102,908.9K
13:48 6,181.12 6,183.73 6,181.12 6,183.73 21,805.7K
13:49 6,184.39 6,184.39 6,182.06 6,182.06 16,302.0K
13:50 6,182.28 6,183.07 6,182.28 6,182.72 23,266.9K
13:51 6,181.44 6,181.44 6,180.93 6,181.43 24,436.0K
13:52 6,183.61 6,184.96 6,183.61 6,184.01 37,584.8K
13:53 6,186.49 6,187.57 6,185.51 6,185.51 69,392.8K
13:54 6,183.11 6,184.44 6,182.26 6,182.26 39,430.4K
13:55 6,182.73 6,184.78 6,181.66 6,184.78 67,271.4K
13:56 6,186.21 6,186.84 6,185.84 6,186.84 17,261.4K
13:57 6,189.74 6,189.74 6,188.47 6,188.47 15,316.7K
13:58 6,190.89 6,190.89 6,188.03 6,188.45 35,885.7K
13:59 6,188.78 6,189.78 6,188.70 6,189.78 18,548.4K
14:00 6,189.22 6,189.86 6,188.75 6,189.31 25,730.6K
14:01 6,189.60 6,189.60 6,186.51 6,186.52 12,024.9K
14:02 6,187.11 6,187.50 6,186.17 6,187.50 26,732.4K
14:03 6,187.05 6,187.05 6,186.42 6,186.59 5,425.2K
14:04 6,186.56 6,187.12 6,186.19 6,187.12 13,313.7K
14:05 6,186.31 6,187.77 6,186.31 6,187.77 15,460.1K
14:06 6,187.83 6,188.10 6,187.20 6,188.10 5,086.3K
14:07 6,188.08 6,189.47 6,187.70 6,187.70 10,672.8K
14:08 6,186.61 6,186.75 6,185.67 6,186.75 9,545.6K
14:09 6,186.26 6,186.26 6,185.32 6,185.32 11,952.7K
14:10 6,185.22 6,185.22 6,184.08 6,184.08 12,661.5K
14:11 6,183.19 6,185.92 6,183.19 6,185.92 43,705.5K
14:12 6,185.64 6,186.85 6,185.49 6,186.79 10,314.1K
14:13 6,186.78 6,186.78 6,186.32 6,186.32 4,276.5K
14:14 6,186.17 6,187.19 6,186.17 6,187.19 14,888.6K
14:15 6,186.78 6,187.25 6,186.11 6,186.59 37,577.1K
14:16 6,187.20 6,187.60 6,186.93 6,187.60 21,471.7K
14:17 6,187.73 6,190.19 6,187.73 6,190.19 28,404.2K
14:18 6,191.86 6,194.59 6,191.86 6,194.59 30,112.5K
14:19 6,198.07 6,198.64 6,197.94 6,198.64 74,983.7K
14:20 6,200.23 6,200.23 6,198.76 6,199.95 36,570.0K
14:21 6,200.20 6,200.20 6,199.25 6,199.61 15,845.9K
14:22 6,199.97 6,199.97 6,198.17 6,198.17 29,951.7K
14:23 6,197.41 6,197.41 6,196.85 6,196.85 20,027.5K
14:24 6,196.90 6,196.90 6,196.36 6,196.43 8,880.6K
14:25 6,196.42 6,198.82 6,196.42 6,198.82 19,312.7K
14:26 6,198.56 6,199.34 6,198.56 6,199.34 21,093.1K
14:27 6,198.95 6,199.14 6,197.37 6,197.37 14,446.0K
14:28 6,196.25 6,197.55 6,196.25 6,197.55 8,252.9K
14:29 6,197.16 6,198.24 6,197.16 6,198.08 9,699.7K
14:30 6,198.18 6,198.76 6,197.96 6,198.76 12,540.0K
14:31 6,199.69 6,200.07 6,199.17 6,200.07 53,059.9K
14:32 6,199.55 6,199.55 6,198.27 6,198.27 24,460.7K
14:33 6,198.75 6,198.75 6,198.33 6,198.63 13,336.2K
14:34 6,199.12 6,199.95 6,199.12 6,199.95 16,432.3K
14:35 6,199.95 6,200.08 6,198.84 6,198.89 14,010.2K
14:36 6,198.16 6,198.16 6,196.90 6,196.90 15,829.0K
14:37 6,196.24 6,196.24 6,193.38 6,193.38 24,651.3K
14:38 6,192.56 6,194.69 6,192.56 6,194.06 6,121.6K
14:39 6,193.98 6,193.98 6,191.56 6,192.28 20,822.7K
14:40 6,194.04 6,198.85 6,194.04 6,198.85 30,761.3K
14:41 6,200.84 6,201.55 6,198.73 6,198.73 16,394.6K
14:42 6,199.02 6,199.02 6,196.19 6,196.19 18,616.2K
14:43 6,195.30 6,196.86 6,195.30 6,196.86 7,910.3K
14:44 6,196.98 6,197.16 6,195.28 6,195.28 12,103.3K
14:45 6,194.35 6,198.34 6,194.35 6,198.34 14,232.1K
14:46 6,199.73 6,200.78 6,199.58 6,199.82 19,270.5K
14:47 6,201.11 6,201.11 6,199.04 6,199.04 29,376.9K
14:48 6,200.61 6,204.35 6,200.61 6,203.95 33,709.7K
14:49 6,205.68 6,205.90 6,205.60 6,205.71 21,760.6K
14:50 6,204.55 6,204.55 6,203.28 6,204.53 16,115.2K
14:51 6,204.69 6,205.26 6,204.69 6,205.26 11,818.8K
14:52 6,204.82 6,204.82 6,202.94 6,202.94 8,236.7K
14:53 6,202.45 6,202.45 6,199.71 6,199.84 5,325.2K
14:54 6,199.07 6,199.46 6,198.59 6,199.46 9,406.8K
14:55 6,200.72 6,202.33 6,200.72 6,202.33 6,801.5K
14:56 6,202.67 6,203.22 6,202.63 6,202.89 4,670.4K
14:57 6,202.50 6,202.50 6,198.88 6,198.88 11,628.6K
14:58 6,198.80 6,198.80 6,197.97 6,198.12 5,166.9K
14:59 6,198.15 6,198.15 6,197.56 6,197.93 5,080.6K
15:00 6,197.91 6,199.26 6,197.91 6,199.26 5,562.8K
15:01 6,198.92 6,198.92 6,197.23 6,197.41 12,084.9K
15:02 6,197.31 6,198.67 6,197.31 6,198.67 2,289.1K
15:03 6,198.65 6,200.02 6,198.65 6,199.64 6,305.6K
15:04 6,200.58 6,200.94 6,199.55 6,199.55 16,651.2K
15:05 6,199.85 6,200.90 6,199.85 6,200.01 7,951.6K
15:06 6,199.88 6,200.19 6,199.73 6,200.19 8,380.6K
15:07 6,200.46 6,201.57 6,200.46 6,201.57 12,701.6K
15:08 6,201.82 6,203.46 6,201.82 6,203.46 24,018.1K
15:09 6,203.64 6,203.82 6,203.64 6,203.82 8,489.5K
15:10 6,203.51 6,204.33 6,203.51 6,203.76 13,792.9K
15:11 6,203.67 6,204.28 6,203.30 6,204.28 5,454.1K
15:12 6,203.94 6,205.48 6,203.94 6,205.42 7,270.4K
15:13 6,205.75 6,206.31 6,205.61 6,205.61 6,873.9K
15:14 6,206.83 6,209.08 6,206.83 6,208.79 32,154.5K
15:15 6,209.25 6,209.50 6,208.41 6,208.87 18,750.0K
15:16 6,208.66 6,210.02 6,208.66 6,209.85 15,800.3K
15:17 6,210.25 6,210.86 6,210.25 6,210.86 23,014.9K
15:18 6,211.36 6,211.36 6,208.82 6,208.82 19,390.8K
15:19 6,210.21 6,210.21 6,209.78 6,209.99 9,675.6K
15:20 6,209.48 6,211.80 6,209.48 6,211.80 9,562.0K
15:21 6,211.45 6,211.45 6,206.54 6,206.83 60,839.2K
15:22 6,206.92 6,207.68 6,206.92 6,207.68 8,240.3K
15:23 6,207.72 6,208.05 6,207.62 6,207.90 2,648.9K
15:24 6,210.02 6,210.19 6,209.99 6,210.03 6,425.1K
15:25 6,211.00 6,212.09 6,211.00 6,212.09 6,634.5K
15:26 6,211.88 6,212.64 6,211.34 6,212.64 4,727.4K
15:27 6,212.77 6,213.01 6,212.74 6,213.01 14,273.3K
15:28 6,212.79 6,212.86 6,212.47 6,212.47 5,209.6K
15:29 6,213.89 6,214.34 6,213.76 6,214.34 11,711.5K
15:30 6,213.36 6,214.63 6,213.10 6,214.63 26,978.8K
15:31 6,215.05 6,215.58 6,214.80 6,215.58 37,440.2K
15:32 6,216.07 6,216.75 6,215.66 6,216.69 18,817.0K
15:33 6,216.94 6,217.94 6,216.75 6,216.75 23,855.1K
15:34 6,216.11 6,216.11 6,215.02 6,215.53 18,883.8K
15:35 6,215.52 6,216.27 6,215.27 6,216.27 7,489.8K
15:36 6,215.16 6,215.49 6,214.64 6,215.49 25,135.2K
15:37 6,216.33 6,216.33 6,215.40 6,215.66 14,155.0K
15:38 6,215.15 6,218.11 6,215.15 6,218.11 24,220.5K
15:39 6,217.63 6,218.44 6,217.63 6,217.94 11,173.4K
15:40 6,218.13 6,218.84 6,218.07 6,218.84 7,906.2K
15:41 6,218.92 6,218.92 6,217.93 6,217.93 7,464.9K
15:42 6,217.68 6,217.84 6,217.02 6,217.02 9,817.9K
15:43 6,216.37 6,216.55 6,216.37 6,216.55 16,926.7K
15:44 6,215.50 6,216.21 6,215.03 6,215.97 9,524.2K
15:45 6,217.47 6,217.49 6,217.12 6,217.12 12,188.5K
15:46 6,217.14 6,217.24 6,216.88 6,216.90 6,890.2K
15:47 6,216.85 6,218.17 6,216.80 6,216.80 11,128.8K
15:48 6,215.11 6,215.11 6,212.14 6,212.14 45,560.2K
15:49 6,212.47 6,212.65 6,211.77 6,211.77 9,750.8K
15:50 6,211.40 6,211.40 6,210.17 6,210.17 8,017.9K
15:51 6,210.37 6,210.37 6,208.38 6,208.38 11,339.2K
15:52 6,208.35 6,208.38 6,207.48 6,208.38 9,708.9K
15:53 6,208.77 6,209.64 6,208.67 6,209.64 6,968.5K
15:54 6,208.15 6,208.35 6,206.84 6,207.93 8,913.1K
15:55 6,207.22 6,208.26 6,207.22 6,207.90 12,269.3K
15:56 6,208.48 6,208.63 6,208.15 6,208.15 5,575.0K
15:57 6,208.75 6,209.22 6,208.57 6,209.22 5,047.1K
15:58 6,209.59 6,209.59 6,208.99 6,209.25 5,508.2K
15:59 6,211.38 6,211.38 6,210.70 6,210.70 11,891.1K
16:00 6,210.70 6,221.23 6,210.70 6,221.23 128,041.6K
16:01 6,218.18 6,221.52 6,218.18 6,221.52 55,927.1K
16:02 6,220.94 6,220.94 6,217.81 6,220.03 24,691.3K
16:03 6,221.19 6,221.19 6,220.73 6,220.73 14,974.9K
16:04 6,220.68 6,222.11 6,220.68 6,222.11 27,278.8K
16:05 6,221.13 6,221.13 6,218.18 6,218.56 39,547.7K
16:06 6,219.47 6,219.47 6,218.12 6,218.71 14,033.3K
16:07 6,218.09 6,218.46 6,218.00 6,218.46 18,637.2K
16:08 6,218.73 6,221.94 6,218.73 6,221.90 33,816.6K
16:09 6,221.67 6,221.72 6,218.82 6,218.82 37,361.1K
16:10 6,216.90 6,218.13 6,216.90 6,218.13 27,178.6K
16:11 6,218.23 6,218.84 6,216.07 6,216.07 34,697.8K
16:12 6,216.27 6,219.01 6,216.27 6,217.11 18,514.4K
16:13 6,216.19 6,216.19 6,213.78 6,213.78 14,315.6K
16:14 6,214.89 6,214.89 6,213.17 6,213.17 27,194.7K
16:15 6,213.06 6,214.38 6,212.32 6,213.55 22,669.3K
16:16 6,214.03 6,214.78 6,214.03 6,214.78 6,998.3K
16:17 6,214.30 6,214.30 6,213.30 6,213.30 11,697.0K
16:18 6,213.62 6,214.12 6,213.55 6,214.12 8,157.0K
16:19 6,212.54 6,212.84 6,212.28 6,212.28 31,001.1K
16:20 6,211.74 6,216.59 6,211.74 6,216.59 30,501.6K
16:21 6,217.39 6,218.24 6,217.10 6,217.36 55,856.6K
16:22 6,216.63 6,216.63 6,214.33 6,214.33 21,684.3K
16:23 6,215.20 6,215.20 6,213.90 6,213.90 19,642.4K
16:24 6,213.72 6,213.72 6,213.07 6,213.35 56,260.5K
16:25 6,212.70 6,212.70 6,210.45 6,210.45 27,570.8K
16:26 6,207.88 6,207.88 6,205.14 6,206.37 71,202.3K
16:27 6,207.40 6,207.40 6,206.16 6,206.16 29,449.9K
16:28 6,205.95 6,206.50 6,205.93 6,206.45 15,059.5K
16:29 6,206.06 6,206.06 6,203.86 6,203.86 13,830.2K
16:30 6,203.98 6,203.98 6,203.52 6,203.62 26,639.5K
16:31 6,202.95 6,203.91 6,202.95 6,203.28 14,818.0K
16:32 6,203.52 6,208.16 6,203.52 6,208.16 28,367.8K
16:33 6,207.94 6,207.94 6,207.02 6,207.46 15,902.1K
16:34 6,207.69 6,207.69 6,207.13 6,207.13 11,695.0K
16:35 6,206.68 6,207.62 6,206.65 6,206.82 17,536.1K
16:36 6,206.95 6,207.12 6,206.55 6,207.12 12,509.5K
16:37 6,207.39 6,207.39 6,206.81 6,206.81 11,591.4K
16:38 6,206.19 6,206.62 6,205.94 6,205.94 20,171.8K
16:39 6,203.68 6,203.68 6,201.84 6,201.84 18,228.1K
16:40 6,201.44 6,201.59 6,199.42 6,199.55 33,314.4K
16:41 6,199.64 6,200.03 6,199.36 6,199.36 9,542.3K
16:42 6,199.98 6,199.98 6,198.99 6,198.99 12,488.4K
16:43 6,199.15 6,201.32 6,199.15 6,201.32 12,094.9K
16:44 6,201.90 6,203.13 6,201.55 6,203.13 13,517.7K
16:45 6,203.39 6,203.52 6,202.61 6,202.61 7,988.8K
16:46 6,202.54 6,202.56 6,201.46 6,201.46 5,884.3K
16:47 6,197.09 6,197.09 6,196.33 6,196.60 20,338.2K
16:48 6,196.13 6,199.02 6,196.13 6,199.02 12,080.4K
16:49 6,199.33 6,200.49 6,199.33 6,199.61 3,619.2K
16:50 6,199.34 6,200.02 6,198.89 6,200.02 5,595.1K
16:51 6,200.28 6,201.33 6,200.28 6,201.33 3,870.3K
16:52 6,200.92 6,200.92 6,199.70 6,199.70 3,792.8K
16:53 6,199.27 6,199.27 6,197.95 6,198.91 9,122.0K
16:54 6,199.13 6,200.21 6,199.13 6,200.21 10,367.8K
16:55 6,199.91 6,200.85 6,199.84 6,200.85 5,274.3K
16:56 6,200.54 6,201.43 6,200.24 6,201.43 3,449.8K
16:57 6,200.98 6,202.31 6,200.62 6,202.31 28,634.3K
16:58 6,202.41 6,202.41 6,200.56 6,201.44 13,962.3K
16:59 6,202.30 6,202.30 6,199.44 6,199.73 7,575.0K
17:00 6,199.23 6,199.23 6,198.63 6,199.13 9,180.4K
17:01 6,198.49 6,198.64 6,198.49 6,198.64 7,208.7K
17:02 6,197.26 6,197.26 6,195.65 6,195.65 20,387.5K
17:03 6,196.03 6,196.03 6,194.60 6,194.64 21,588.6K
17:04 6,195.70 6,197.65 6,194.31 6,197.65 13,458.9K
17:05 6,201.44 6,202.05 6,201.31 6,202.05 15,042.6K
17:06 6,203.06 6,204.00 6,202.45 6,204.00 12,964.3K
17:07 6,203.67 6,203.76 6,200.57 6,200.77 9,976.5K
17:08 6,200.97 6,201.88 6,200.97 6,201.81 7,907.5K
17:09 6,201.63 6,201.63 6,200.53 6,200.76 8,292.8K
17:10 6,200.21 6,200.90 6,200.21 6,200.32 5,035.6K
17:11 6,200.34 6,200.34 6,199.69 6,199.69 4,720.2K
17:12 6,200.17 6,201.97 6,200.17 6,201.28 4,574.8K
17:13 6,200.87 6,200.87 6,200.48 6,200.48 10,608.6K
17:14 6,200.63 6,200.88 6,200.26 6,200.63 5,986.7K
17:15 6,201.19 6,203.97 6,201.19 6,203.97 18,475.4K
17:16 6,204.51 6,207.83 6,204.51 6,207.83 48,661.0K
17:17 6,208.88 6,210.59 6,208.88 6,209.75 26,053.9K
17:18 6,210.50 6,214.50 6,210.50 6,214.50 78,262.2K
17:19 6,214.08 6,216.40 6,214.08 6,215.66 27,649.8K
17:20 6,218.33 6,218.33 6,217.36 6,217.36 33,688.5K
17:21 6,215.58 6,215.58 6,213.77 6,214.03 24,926.6K
17:22 6,211.75 6,212.35 6,211.72 6,211.72 25,601.0K
17:23 6,212.06 6,212.08 6,210.50 6,210.50 11,426.0K
17:24 6,210.19 6,210.19 6,209.43 6,209.82 9,404.4K
17:25 6,209.45 6,210.44 6,209.45 6,210.10 7,683.4K
17:26 6,210.15 6,211.25 6,210.15 6,210.90 12,279.1K
17:27 6,211.95 6,212.67 6,211.95 6,212.40 12,132.1K
17:28 6,211.60 6,211.79 6,210.41 6,210.41 6,118.4K
17:29 6,210.40 6,210.73 6,210.23 6,210.73 6,541.2K
17:30 6,209.80 6,210.41 6,209.44 6,209.64 15,735.0K
17:31 6,210.17 6,212.41 6,210.17 6,212.41 12,468.9K
17:32 6,213.92 6,218.78 6,213.92 6,218.78 48,793.2K
17:33 6,221.27 6,223.32 6,221.27 6,223.32 77,702.0K
17:34 6,223.47 6,224.69 6,222.13 6,222.13 29,981.5K
17:35 6,221.63 6,222.37 6,220.44 6,220.44 22,401.6K
17:36 6,222.23 6,223.33 6,222.23 6,223.04 16,784.7K
17:37 6,222.49 6,223.74 6,222.49 6,223.25 35,717.6K
17:38 6,223.30 6,223.30 6,218.37 6,218.37 36,695.0K
17:39 6,218.65 6,222.98 6,218.65 6,222.98 23,966.3K
17:40 6,223.89 6,224.96 6,223.08 6,224.96 26,913.0K
17:41 6,223.21 6,224.97 6,223.21 6,223.80 46,114.9K
17:42 6,223.61 6,223.61 6,221.75 6,222.09 18,710.2K
17:43 6,222.54 6,222.95 6,222.31 6,222.95 21,623.3K
17:44 6,222.73 6,222.73 6,219.77 6,219.77 10,020.2K
17:45 6,219.37 6,220.34 6,219.37 6,220.34 15,995.1K
17:46 6,219.94 6,223.28 6,219.94 6,223.28 23,865.8K
17:47 6,221.82 6,222.53 6,221.82 6,222.02 17,477.8K
17:48 6,222.30 6,222.42 6,221.16 6,221.16 10,000.9K
17:49 6,221.90 6,224.22 6,221.90 6,224.22 24,050.4K
17:50 6,223.88 6,225.10 6,223.88 6,224.99 16,522.3K
17:51 6,225.08 6,225.35 6,225.02 6,225.27 12,554.1K
17:52 6,224.92 6,227.35 6,224.92 6,227.35 56,215.1K
17:53 6,227.55 6,227.55 6,226.58 6,226.72 32,814.6K
17:54 6,228.45 6,233.26 6,228.45 6,233.26 92,745.3K
17:55 6,231.99 6,234.61 6,231.99 6,234.61 66,146.5K
17:56 6,234.27 6,234.27 6,229.46 6,229.46 27,121.0K
17:57 6,226.48 6,228.98 6,226.48 6,228.98 26,145.5K
17:58 6,230.09 6,230.28 6,229.34 6,230.08 13,583.0K
17:59 6,230.58 6,230.58 6,229.69 6,229.69 27,209.7K
18:00 6,230.09 6,233.30 6,230.09 6,232.25 22,601.4K
18:01 6,231.42 6,231.61 6,228.71 6,228.87 22,990.0K
18:02 6,227.93 6,228.08 6,224.76 6,224.76 24,076.4K
18:03 6,225.20 6,228.38 6,224.76 6,228.38 40,622.2K
18:04 6,228.13 6,229.06 6,227.34 6,228.70 21,416.2K
18:05 6,229.73 6,229.73 6,226.69 6,226.69 13,254.9K
18:06 6,228.68 6,228.68 6,227.44 6,227.44 7,870.9K
18:07 6,227.56 6,227.56 6,225.44 6,225.44 28,135.7K
18:08 6,225.29 6,225.29 6,224.04 6,224.55 14,390.3K
18:09 6,223.18 6,223.18 6,219.09 6,219.09 23,519.8K
18:10 6,219.88 6,219.88 6,218.09 6,218.09 26,723.4K
18:11 6,218.49 6,222.20 6,217.69 6,222.20 31,618.2K
18:12 6,222.35 6,223.50 6,222.35 6,223.50 64,096.1K
18:13 6,225.17 6,225.17 6,221.80 6,222.70 29,158.2K
18:14 6,222.89 6,222.89 6,222.12 6,222.84 12,173.5K
18:15 6,222.68 6,223.74 6,222.68 6,223.74 18,411.4K
18:16 6,223.19 6,224.52 6,223.19 6,224.08 17,557.1K
18:17 6,224.26 6,224.36 6,223.70 6,224.36 58,104.8K
18:18 6,224.74 6,225.52 6,224.70 6,225.32 23,623.7K
18:19 6,224.77 6,225.72 6,224.50 6,225.72 15,988.3K
18:20 6,224.79 6,224.79 6,223.38 6,223.38 21,105.0K
18:21 6,223.63 6,224.26 6,223.08 6,223.08 17,481.3K
18:22 6,222.11 6,223.41 6,221.99 6,223.41 22,930.3K
18:23 6,222.34 6,222.54 6,221.64 6,222.54 19,808.6K
18:24 6,220.38 6,220.53 6,219.23 6,219.23 29,866.1K
18:25 6,218.50 6,219.45 6,218.41 6,218.41 15,479.9K
18:26 6,218.10 6,218.40 6,217.53 6,218.08 21,557.4K
18:27 6,215.81 6,215.81 6,215.18 6,215.18 14,776.2K
18:28 6,215.86 6,215.86 6,213.19 6,213.19 23,145.0K
18:29 6,212.91 6,213.01 6,210.47 6,210.47 30,262.3K
18:30 6,209.70 6,215.07 6,209.70 6,213.90 38,625.1K
18:31 6,214.06 6,214.06 6,212.01 6,212.55 21,895.4K
18:32 6,212.57 6,213.11 6,212.35 6,212.65 11,772.0K
18:33 6,211.22 6,213.60 6,211.22 6,213.60 10,362.1K
18:34 6,212.81 6,212.81 6,211.07 6,211.73 20,833.0K
18:35 6,211.50 6,212.18 6,209.87 6,210.43 19,319.1K
18:36 6,209.46 6,209.46 6,200.08 6,200.08 116,428.2K
18:37 6,200.37 6,201.86 6,200.37 6,201.75 92,174.5K
18:38 6,199.81 6,199.81 6,195.95 6,195.95 156,566.7K
18:39 6,195.26 6,198.80 6,195.26 6,198.45 184,977.0K
18:40 6,198.82 6,198.82 6,198.82 6,198.82 17,302.0K
18:51 6,198.10 6,198.10 6,198.10 6,198.10 113,092.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible