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 6,235.47 6,238.39 6,235.47 6,238.39 148,516.9K
10:01 6,240.36 6,240.36 6,235.65 6,235.65 135,598.1K
10:02 6,235.53 6,236.12 6,232.57 6,232.57 80,371.6K
10:03 6,230.50 6,231.70 6,230.50 6,231.70 88,735.7K
10:04 6,229.33 6,234.35 6,228.36 6,234.35 114,838.7K
10:05 6,234.82 6,243.29 6,234.82 6,243.29 110,539.6K
10:06 6,244.27 6,250.43 6,244.27 6,250.43 90,027.3K
10:07 6,251.29 6,251.29 6,243.81 6,243.81 78,173.6K
10:08 6,242.09 6,242.09 6,240.11 6,240.34 56,104.0K
10:09 6,241.30 6,242.68 6,239.72 6,239.72 66,770.0K
10:10 6,239.20 6,240.09 6,237.61 6,237.61 48,241.8K
10:11 6,233.95 6,236.62 6,233.95 6,236.62 66,715.5K
10:12 6,237.24 6,237.24 6,236.62 6,236.62 39,941.2K
10:13 6,237.56 6,239.72 6,237.38 6,237.38 30,930.8K
10:14 6,236.99 6,236.99 6,231.75 6,231.75 25,997.9K
10:15 6,232.02 6,232.02 6,227.73 6,228.19 50,787.8K
10:16 6,229.75 6,229.75 6,228.49 6,228.81 32,560.9K
10:17 6,228.66 6,233.92 6,228.18 6,233.92 50,681.4K
10:18 6,234.29 6,235.20 6,234.29 6,235.20 49,003.2K
10:19 6,237.63 6,238.33 6,237.40 6,237.76 26,174.6K
10:20 6,237.84 6,237.84 6,235.68 6,237.02 27,639.6K
10:21 6,237.33 6,241.09 6,237.33 6,241.09 40,783.0K
10:22 6,241.95 6,243.32 6,241.95 6,243.32 38,629.8K
10:23 6,245.95 6,245.95 6,239.14 6,239.14 51,657.0K
10:24 6,242.56 6,244.77 6,242.56 6,244.77 35,659.8K
10:25 6,245.16 6,245.16 6,241.57 6,241.57 23,986.0K
10:26 6,239.42 6,239.42 6,237.43 6,237.43 49,797.4K
10:27 6,238.22 6,238.95 6,237.70 6,237.70 36,314.3K
10:28 6,235.28 6,236.26 6,235.28 6,235.66 56,328.5K
10:29 6,237.81 6,238.52 6,237.81 6,238.18 16,961.9K
10:30 6,238.75 6,246.66 6,238.75 6,246.66 108,440.4K
10:31 6,246.52 6,247.15 6,246.52 6,246.87 93,504.2K
10:32 6,248.68 6,249.61 6,248.68 6,249.54 102,257.0K
10:33 6,250.83 6,250.83 6,248.17 6,249.65 66,079.5K
10:34 6,249.19 6,249.49 6,248.29 6,249.49 73,577.2K
10:35 6,249.08 6,250.91 6,249.08 6,249.87 39,073.1K
10:36 6,250.49 6,250.49 6,245.99 6,245.99 105,555.8K
10:37 6,245.88 6,245.88 6,244.08 6,245.62 40,272.7K
10:38 6,245.91 6,246.25 6,245.37 6,246.25 27,799.9K
10:39 6,246.87 6,247.93 6,244.59 6,247.93 57,105.9K
10:40 6,248.09 6,250.84 6,248.09 6,250.84 28,072.1K
10:41 6,250.69 6,251.26 6,249.50 6,249.50 43,068.4K
10:42 6,248.83 6,248.83 6,240.89 6,240.89 53,856.4K
10:43 6,240.79 6,240.79 6,236.13 6,236.13 89,382.1K
10:44 6,236.37 6,237.84 6,236.37 6,237.84 37,995.5K
10:45 6,237.16 6,237.16 6,234.90 6,235.05 62,280.4K
10:46 6,237.01 6,238.17 6,235.98 6,238.17 37,902.1K
10:47 6,238.07 6,238.07 6,236.71 6,236.71 31,703.2K
10:48 6,237.53 6,252.28 6,237.53 6,251.92 164,006.5K
10:49 6,253.61 6,263.90 6,253.61 6,263.90 181,674.1K
10:50 6,262.24 6,276.07 6,262.24 6,276.07 202,810.2K
10:51 6,271.78 6,271.78 6,270.81 6,270.81 140,972.0K
10:52 6,270.07 6,270.78 6,269.28 6,269.28 90,295.9K
10:53 6,270.71 6,271.19 6,270.42 6,271.19 35,395.7K
10:54 6,269.66 6,269.66 6,267.23 6,267.23 47,636.2K
10:55 6,268.24 6,269.02 6,268.24 6,268.43 40,623.3K
10:56 6,269.32 6,269.89 6,267.80 6,268.45 141,857.0K
10:57 6,267.79 6,267.79 6,266.66 6,266.76 66,438.7K
10:58 6,267.76 6,271.29 6,267.76 6,269.86 65,761.7K
10:59 6,269.61 6,270.83 6,269.23 6,269.93 26,938.6K
11:00 6,269.53 6,276.67 6,269.53 6,274.99 74,847.2K
11:01 6,275.64 6,276.54 6,274.97 6,275.50 50,556.3K
11:02 6,272.31 6,275.97 6,272.31 6,274.99 37,256.9K
11:03 6,272.67 6,272.67 6,264.52 6,264.52 161,761.8K
11:04 6,268.57 6,268.57 6,267.97 6,267.97 65,078.6K
11:05 6,268.43 6,270.74 6,268.43 6,270.74 64,743.2K
11:06 6,272.18 6,272.18 6,270.91 6,270.91 55,680.6K
11:07 6,269.33 6,269.79 6,268.23 6,268.23 92,031.8K
11:08 6,267.36 6,273.81 6,267.36 6,273.81 41,754.5K
11:09 6,273.43 6,275.39 6,273.43 6,274.58 26,992.6K
11:10 6,271.23 6,271.92 6,271.22 6,271.92 55,104.6K
11:11 6,269.99 6,269.99 6,263.99 6,263.99 35,215.6K
11:12 6,263.18 6,264.54 6,263.18 6,264.54 32,977.7K
11:13 6,264.75 6,268.65 6,264.75 6,267.93 33,081.7K
11:14 6,268.21 6,269.69 6,268.21 6,269.69 25,903.1K
11:15 6,270.52 6,278.27 6,270.52 6,275.96 218,934.9K
11:16 6,270.26 6,272.05 6,270.18 6,270.83 111,023.4K
11:17 6,268.82 6,271.76 6,268.82 6,271.76 121,111.4K
11:18 6,270.45 6,270.45 6,265.12 6,265.12 57,075.4K
11:19 6,265.40 6,265.71 6,264.03 6,264.72 90,413.3K
11:20 6,262.25 6,264.66 6,262.25 6,264.18 53,550.2K
11:21 6,263.73 6,263.73 6,261.94 6,262.92 21,715.3K
11:22 6,263.10 6,265.25 6,263.10 6,265.25 55,981.3K
11:23 6,266.32 6,266.75 6,266.27 6,266.75 28,606.2K
11:24 6,266.86 6,268.08 6,266.86 6,267.82 33,992.8K
11:25 6,268.66 6,272.09 6,268.66 6,272.09 37,033.6K
11:26 6,270.14 6,270.57 6,268.75 6,268.75 26,687.2K
11:27 6,269.19 6,271.79 6,269.19 6,271.49 30,856.1K
11:28 6,272.06 6,272.95 6,270.60 6,271.01 45,727.2K
11:29 6,270.87 6,270.87 6,266.19 6,267.22 34,057.2K
11:30 6,266.99 6,266.99 6,265.89 6,265.89 12,371.4K
11:31 6,264.45 6,265.76 6,264.26 6,265.76 25,043.9K
11:32 6,265.03 6,265.88 6,265.03 6,265.17 15,472.4K
11:33 6,264.61 6,264.61 6,263.32 6,263.59 18,777.9K
11:34 6,263.51 6,264.26 6,263.32 6,264.26 15,796.3K
11:35 6,263.42 6,263.42 6,260.85 6,260.85 43,945.8K
11:36 6,261.39 6,261.39 6,261.12 6,261.24 11,606.5K
11:37 6,261.12 6,261.55 6,259.00 6,259.88 23,302.9K
11:38 6,260.31 6,261.98 6,260.31 6,261.49 47,357.2K
11:39 6,262.05 6,263.80 6,262.05 6,263.05 82,116.8K
11:40 6,263.75 6,263.75 6,261.31 6,261.48 32,800.5K
11:41 6,261.77 6,262.01 6,261.39 6,261.39 121,305.6K
11:42 6,261.99 6,261.99 6,261.54 6,261.66 108,284.9K
11:43 6,262.79 6,263.28 6,262.19 6,262.31 193,138.6K
11:44 6,262.45 6,263.32 6,261.82 6,261.82 128,938.3K
11:45 6,264.16 6,266.17 6,264.16 6,266.17 102,063.1K
11:46 6,265.60 6,265.60 6,262.99 6,263.71 88,791.8K
11:47 6,262.74 6,264.07 6,261.96 6,261.96 42,040.9K
11:48 6,263.41 6,265.67 6,263.41 6,264.89 59,291.2K
11:49 6,265.22 6,265.22 6,264.05 6,264.05 25,876.0K
11:50 6,263.93 6,264.17 6,263.30 6,264.17 50,948.7K
11:51 6,262.79 6,262.83 6,261.74 6,262.80 99,877.5K
11:52 6,263.64 6,264.34 6,263.31 6,263.31 46,509.8K
11:53 6,261.01 6,261.01 6,260.57 6,260.92 52,692.8K
11:54 6,260.20 6,264.14 6,260.20 6,264.14 44,273.3K
11:55 6,264.73 6,267.10 6,264.73 6,267.10 44,096.6K
11:56 6,266.69 6,267.42 6,266.33 6,266.33 53,214.8K
11:57 6,267.06 6,270.02 6,267.06 6,270.02 59,998.7K
11:58 6,270.98 6,270.98 6,269.83 6,269.83 60,113.2K
11:59 6,270.61 6,273.69 6,270.61 6,272.77 36,807.3K
12:00 6,272.48 6,273.17 6,271.46 6,272.68 68,472.0K
12:01 6,271.62 6,271.84 6,271.41 6,271.41 33,366.5K
12:02 6,271.91 6,272.22 6,270.50 6,272.22 38,376.8K
12:03 6,271.53 6,271.53 6,269.58 6,269.58 37,896.6K
12:04 6,268.61 6,268.61 6,267.29 6,267.67 49,069.5K
12:05 6,267.63 6,268.59 6,267.63 6,268.59 41,446.3K
12:06 6,268.63 6,269.33 6,268.03 6,268.20 22,239.1K
12:07 6,269.74 6,272.24 6,269.74 6,272.24 34,366.8K
12:08 6,274.57 6,274.57 6,272.81 6,273.90 31,966.1K
12:09 6,273.68 6,274.35 6,273.54 6,274.04 83,131.0K
12:10 6,276.69 6,277.11 6,276.29 6,276.29 105,474.6K
12:11 6,275.46 6,275.46 6,274.70 6,275.18 54,419.5K
12:12 6,275.29 6,275.45 6,272.19 6,272.19 40,376.5K
12:13 6,273.71 6,273.71 6,272.75 6,272.80 22,321.8K
12:14 6,272.27 6,273.50 6,271.88 6,273.50 64,198.7K
12:15 6,273.70 6,274.49 6,272.63 6,274.49 53,073.1K
12:16 6,274.06 6,275.12 6,273.68 6,275.12 63,851.4K
12:17 6,275.85 6,276.65 6,275.85 6,276.65 34,805.9K
12:18 6,276.02 6,277.37 6,276.01 6,277.37 64,943.0K
12:19 6,279.66 6,281.30 6,279.66 6,281.30 61,352.6K
12:20 6,279.59 6,279.59 6,278.23 6,279.45 22,998.2K
12:21 6,277.89 6,280.34 6,277.89 6,280.34 115,478.7K
12:22 6,280.80 6,281.61 6,280.11 6,281.61 35,436.9K
12:23 6,281.74 6,282.82 6,281.74 6,282.42 43,406.8K
12:24 6,282.66 6,283.21 6,282.66 6,282.67 51,239.4K
12:25 6,283.07 6,284.29 6,282.97 6,284.29 48,905.7K
12:26 6,283.33 6,283.36 6,282.64 6,283.36 51,461.4K
12:27 6,283.95 6,285.50 6,283.95 6,285.50 64,313.4K
12:28 6,283.16 6,284.47 6,283.04 6,284.26 96,171.9K
12:29 6,284.64 6,285.35 6,284.64 6,284.80 48,960.9K
12:30 6,285.30 6,286.22 6,285.30 6,286.22 65,193.3K
12:31 6,286.54 6,288.87 6,286.54 6,288.87 97,677.8K
12:32 6,290.65 6,290.65 6,288.06 6,288.06 173,793.1K
12:33 6,288.22 6,294.43 6,288.22 6,294.43 134,140.5K
12:34 6,295.97 6,299.68 6,295.97 6,299.68 254,122.1K
12:35 6,301.25 6,302.63 6,298.90 6,298.90 129,894.5K
12:36 6,299.06 6,305.20 6,299.06 6,305.20 217,257.8K
12:37 6,304.74 6,307.44 6,304.74 6,307.44 255,575.6K
12:38 6,307.53 6,307.53 6,305.43 6,305.99 159,124.3K
12:39 6,307.28 6,307.66 6,305.59 6,305.59 168,200.9K
12:40 6,307.21 6,308.28 6,307.21 6,307.44 114,853.4K
12:41 6,307.83 6,307.83 6,306.22 6,307.48 101,863.1K
12:42 6,308.47 6,311.81 6,308.47 6,311.81 109,801.2K
12:43 6,311.30 6,314.68 6,311.30 6,314.68 102,870.2K
12:44 6,311.99 6,314.18 6,311.99 6,313.95 91,713.7K
12:45 6,314.72 6,316.24 6,314.72 6,316.24 58,820.7K
12:46 6,317.36 6,318.63 6,317.09 6,317.09 64,252.9K
12:47 6,315.55 6,318.90 6,315.55 6,317.56 126,027.2K
12:48 6,316.23 6,317.78 6,316.23 6,317.78 73,103.9K
12:49 6,316.06 6,316.83 6,316.06 6,316.83 51,467.2K
12:50 6,318.61 6,321.33 6,318.61 6,321.33 114,731.2K
12:51 6,320.52 6,320.52 6,318.99 6,320.23 77,098.8K
12:52 6,319.97 6,321.03 6,319.97 6,321.03 35,981.4K
12:53 6,319.76 6,320.13 6,318.11 6,318.82 83,917.7K
12:54 6,317.90 6,318.39 6,317.13 6,317.20 144,512.9K
12:55 6,316.12 6,316.12 6,314.41 6,314.41 106,785.1K
12:56 6,314.74 6,314.74 6,313.02 6,313.02 69,181.6K
12:57 6,311.75 6,312.00 6,311.42 6,311.42 116,247.7K
12:58 6,312.03 6,313.23 6,311.52 6,313.23 74,703.7K
12:59 6,314.92 6,316.77 6,314.92 6,316.22 69,057.0K
13:00 6,314.14 6,317.60 6,314.14 6,317.60 51,733.9K
13:01 6,319.81 6,319.81 6,318.40 6,319.53 49,515.4K
13:02 6,320.05 6,320.05 6,319.51 6,319.51 46,809.5K
13:03 6,319.04 6,320.25 6,317.33 6,318.52 71,147.9K
13:04 6,316.52 6,323.18 6,316.52 6,323.18 56,309.8K
13:05 6,322.81 6,323.63 6,322.75 6,323.63 45,004.3K
13:06 6,324.49 6,325.05 6,322.93 6,323.66 37,675.6K
13:07 6,321.32 6,322.92 6,321.22 6,321.22 33,662.0K
13:08 6,321.02 6,322.50 6,320.53 6,321.55 81,257.2K
13:09 6,321.43 6,321.82 6,321.43 6,321.82 69,191.2K
13:10 6,321.46 6,323.43 6,321.38 6,323.43 39,169.0K
13:11 6,321.40 6,322.37 6,320.37 6,322.37 31,848.5K
13:12 6,321.87 6,325.06 6,321.87 6,325.06 50,322.2K
13:13 6,322.35 6,324.41 6,322.35 6,324.41 75,883.0K
13:14 6,323.16 6,324.45 6,323.16 6,324.45 40,161.1K
13:15 6,322.61 6,324.83 6,322.61 6,324.08 48,093.5K
13:16 6,322.39 6,322.39 6,320.56 6,320.63 60,936.2K
13:17 6,319.37 6,323.59 6,318.65 6,323.59 127,206.3K
13:18 6,322.87 6,325.25 6,322.87 6,325.25 77,765.7K
13:19 6,326.47 6,330.37 6,326.47 6,330.37 121,482.8K
13:20 6,328.80 6,329.44 6,328.80 6,329.44 78,939.5K
13:21 6,328.67 6,331.86 6,328.16 6,331.86 57,745.0K
13:22 6,330.96 6,330.96 6,329.03 6,329.03 65,543.4K
13:23 6,328.83 6,330.00 6,327.90 6,329.58 49,903.4K
13:24 6,328.77 6,328.77 6,327.09 6,327.09 56,029.6K
13:25 6,326.98 6,329.44 6,326.91 6,329.44 62,270.1K
13:26 6,328.55 6,333.56 6,328.55 6,333.56 85,267.7K
13:27 6,334.79 6,334.79 6,332.31 6,332.31 172,927.6K
13:28 6,332.74 6,332.74 6,330.95 6,332.15 48,092.3K
13:29 6,331.46 6,332.06 6,329.50 6,330.86 50,285.5K
13:30 6,331.02 6,332.89 6,331.02 6,332.89 59,909.7K
13:31 6,332.07 6,333.75 6,332.07 6,333.06 122,611.1K
13:32 6,335.60 6,336.48 6,335.29 6,336.34 80,534.0K
13:33 6,336.96 6,337.99 6,336.96 6,337.99 95,702.2K
13:34 6,337.70 6,337.70 6,335.41 6,335.67 46,578.6K
13:35 6,336.28 6,337.75 6,336.28 6,337.04 54,560.9K
13:36 6,336.45 6,338.48 6,336.45 6,338.23 47,904.5K
13:37 6,338.37 6,338.37 6,337.71 6,338.35 38,574.8K
13:38 6,338.12 6,338.12 6,336.58 6,336.58 52,058.1K
13:39 6,335.97 6,335.97 6,334.73 6,334.73 62,181.2K
13:40 6,333.43 6,334.21 6,332.94 6,334.21 54,956.2K
13:41 6,334.72 6,337.79 6,334.72 6,337.79 47,574.1K
13:42 6,337.73 6,337.73 6,336.70 6,337.60 26,360.9K
13:43 6,337.34 6,338.25 6,336.94 6,337.31 165,361.4K
13:44 6,337.57 6,337.57 6,335.95 6,337.26 140,885.7K
13:45 6,337.41 6,338.24 6,337.41 6,337.47 66,012.9K
13:46 6,337.71 6,337.71 6,335.91 6,335.91 41,947.5K
13:47 6,335.19 6,336.68 6,335.19 6,336.68 66,651.5K
13:48 6,337.46 6,337.46 6,336.09 6,336.09 59,245.3K
13:49 6,335.91 6,335.91 6,335.26 6,335.41 166,761.8K
13:50 6,334.79 6,335.42 6,334.57 6,334.57 55,327.5K
13:51 6,334.66 6,337.78 6,334.54 6,337.78 48,539.3K
13:52 6,337.40 6,338.19 6,337.26 6,338.19 29,757.4K
13:53 6,337.59 6,338.28 6,337.59 6,338.28 72,932.7K
13:54 6,338.34 6,338.51 6,338.34 6,338.37 15,145.8K
13:55 6,339.33 6,342.69 6,339.33 6,342.15 105,031.2K
13:56 6,348.64 6,350.32 6,347.49 6,347.49 224,308.1K
13:57 6,346.79 6,346.79 6,345.76 6,345.84 143,242.4K
13:58 6,343.31 6,343.31 6,340.51 6,340.51 60,787.8K
13:59 6,336.22 6,339.23 6,336.22 6,338.55 77,481.0K
14:00 6,337.94 6,337.94 6,334.76 6,334.76 25,305.1K
14:01 6,334.26 6,334.50 6,333.18 6,334.42 41,928.2K
14:02 6,333.43 6,333.51 6,332.71 6,332.71 12,518.2K
14:03 6,333.75 6,333.75 6,331.65 6,331.65 26,424.3K
14:04 6,332.16 6,332.16 6,328.83 6,330.03 30,820.3K
14:05 6,328.81 6,331.52 6,328.81 6,331.52 25,086.8K
14:06 6,333.09 6,333.09 6,332.47 6,332.60 14,745.5K
14:07 6,333.20 6,333.20 6,332.00 6,332.00 17,141.3K
14:08 6,331.69 6,331.69 6,330.79 6,330.79 32,699.6K
14:09 6,330.07 6,330.07 6,326.72 6,326.72 34,231.8K
14:10 6,325.46 6,325.46 6,322.50 6,322.50 120,292.8K
14:11 6,320.60 6,320.60 6,318.00 6,318.93 101,024.1K
14:12 6,318.86 6,320.15 6,317.07 6,317.07 69,112.8K
14:13 6,315.39 6,315.39 6,313.18 6,313.53 39,625.9K
14:14 6,314.73 6,316.87 6,314.73 6,316.87 42,119.8K
14:15 6,316.44 6,317.54 6,316.44 6,316.88 26,641.1K
14:16 6,317.55 6,318.56 6,316.59 6,318.56 29,524.7K
14:17 6,320.76 6,320.76 6,319.11 6,319.81 29,814.0K
14:18 6,320.22 6,320.22 6,318.52 6,318.52 10,887.2K
14:19 6,318.68 6,318.68 6,317.53 6,317.53 17,675.9K
14:20 6,317.01 6,317.01 6,311.84 6,311.84 46,548.6K
14:21 6,311.76 6,311.76 6,310.23 6,310.23 56,992.3K
14:22 6,312.51 6,314.43 6,311.91 6,314.43 35,524.6K
14:23 6,315.16 6,315.16 6,314.60 6,314.60 25,477.3K
14:24 6,313.52 6,314.39 6,312.08 6,312.08 45,476.6K
14:25 6,312.66 6,312.80 6,310.27 6,310.27 21,020.1K
14:26 6,308.89 6,308.98 6,307.66 6,308.98 42,685.4K
14:27 6,308.24 6,308.24 6,306.65 6,306.65 32,185.1K
14:28 6,305.85 6,307.58 6,305.85 6,307.58 40,292.8K
14:29 6,306.85 6,308.29 6,306.85 6,308.29 20,385.4K
14:30 6,306.51 6,307.79 6,306.51 6,307.79 30,820.9K
14:31 6,307.83 6,310.29 6,307.83 6,307.93 26,846.2K
14:32 6,307.24 6,308.75 6,307.24 6,307.78 15,468.4K
14:33 6,307.68 6,308.36 6,307.23 6,308.13 11,174.5K
14:34 6,309.10 6,309.10 6,307.99 6,308.33 11,974.0K
14:35 6,308.46 6,308.46 6,306.20 6,306.20 19,529.0K
14:36 6,307.26 6,307.26 6,305.82 6,305.82 13,085.3K
14:37 6,305.44 6,306.96 6,305.44 6,306.96 45,801.5K
14:38 6,306.77 6,310.37 6,306.77 6,310.37 81,661.4K
14:39 6,310.75 6,311.51 6,310.48 6,311.51 59,503.7K
14:40 6,311.17 6,311.34 6,309.68 6,309.68 39,600.1K
14:41 6,309.79 6,310.10 6,309.78 6,310.10 31,613.0K
14:42 6,309.83 6,310.89 6,309.68 6,309.68 12,305.6K
14:43 6,309.01 6,309.70 6,308.27 6,308.98 27,491.6K
14:44 6,308.57 6,309.09 6,306.28 6,306.28 35,936.0K
14:45 6,306.24 6,306.24 6,305.71 6,306.15 24,803.8K
14:46 6,305.87 6,305.94 6,305.74 6,305.94 16,599.7K
14:47 6,306.06 6,306.06 6,304.44 6,304.44 18,644.5K
14:48 6,303.97 6,303.97 6,301.60 6,301.60 29,934.8K
14:49 6,301.36 6,304.47 6,301.36 6,304.47 21,719.0K
14:50 6,304.68 6,305.94 6,304.68 6,305.94 20,666.9K
14:51 6,306.07 6,306.66 6,306.02 6,306.66 17,240.7K
14:52 6,306.86 6,306.86 6,305.90 6,305.90 15,300.3K
14:53 6,304.84 6,305.04 6,304.84 6,304.93 9,503.8K
14:54 6,304.27 6,304.27 6,301.18 6,301.18 55,938.5K
14:55 6,301.21 6,301.21 6,298.41 6,298.96 61,106.6K
14:56 6,299.37 6,301.42 6,299.37 6,301.42 19,806.0K
14:57 6,301.21 6,301.54 6,300.69 6,301.54 13,590.5K
14:58 6,301.54 6,301.54 6,300.05 6,300.11 26,248.6K
14:59 6,299.96 6,300.59 6,299.78 6,299.81 18,151.8K
15:00 6,299.66 6,299.66 6,297.76 6,298.84 10,379.3K
15:01 6,297.98 6,299.09 6,297.98 6,299.09 14,720.1K
15:02 6,300.58 6,302.07 6,299.77 6,302.07 27,644.0K
15:03 6,301.89 6,302.90 6,301.89 6,302.47 27,526.2K
15:04 6,302.67 6,303.52 6,302.67 6,302.97 11,193.1K
15:05 6,304.01 6,304.96 6,304.01 6,304.46 36,372.4K
15:06 6,305.44 6,305.44 6,303.65 6,303.65 19,321.5K
15:07 6,302.31 6,303.58 6,302.10 6,303.58 17,940.6K
15:08 6,303.47 6,305.01 6,303.47 6,304.62 10,092.5K
15:09 6,305.34 6,305.46 6,304.71 6,305.46 19,341.5K
15:10 6,304.04 6,308.01 6,304.04 6,308.01 15,000.1K
15:11 6,308.42 6,309.30 6,306.85 6,306.85 40,226.7K
15:12 6,305.00 6,306.23 6,305.00 6,305.05 33,358.3K
15:13 6,305.05 6,305.66 6,304.07 6,304.07 14,754.7K
15:14 6,302.81 6,302.81 6,300.68 6,300.68 17,735.6K
15:15 6,300.63 6,303.95 6,300.63 6,303.95 19,752.1K
15:16 6,303.90 6,303.90 6,302.67 6,303.61 10,870.6K
15:17 6,304.11 6,304.53 6,303.80 6,304.53 11,308.2K
15:18 6,304.38 6,304.55 6,303.40 6,304.55 11,398.9K
15:19 6,304.09 6,304.84 6,304.09 6,304.84 5,319.0K
15:20 6,303.20 6,303.20 6,302.47 6,302.47 12,986.1K
15:21 6,303.13 6,304.27 6,303.13 6,304.27 10,154.6K
15:22 6,304.55 6,304.58 6,304.13 6,304.43 13,089.3K
15:23 6,306.46 6,308.97 6,306.46 6,308.97 17,421.2K
15:24 6,309.66 6,309.82 6,308.05 6,308.05 22,581.3K
15:25 6,308.26 6,310.42 6,308.26 6,310.42 94,202.2K
15:26 6,311.63 6,311.81 6,310.54 6,311.28 25,888.6K
15:27 6,310.10 6,310.66 6,309.94 6,310.66 16,634.8K
15:28 6,311.43 6,311.59 6,311.42 6,311.42 13,832.6K
15:29 6,311.34 6,311.34 6,310.37 6,310.37 7,522.8K
15:30 6,310.83 6,311.06 6,310.82 6,311.06 18,733.7K
15:31 6,311.05 6,313.32 6,311.05 6,312.61 25,870.8K
15:32 6,313.27 6,313.82 6,313.16 6,313.32 7,923.5K
15:33 6,314.30 6,314.99 6,313.77 6,314.99 24,719.4K
15:34 6,315.36 6,315.36 6,314.71 6,315.09 14,399.0K
15:35 6,314.43 6,314.43 6,314.26 6,314.43 8,223.2K
15:36 6,314.05 6,314.88 6,313.21 6,313.21 14,200.9K
15:37 6,312.46 6,313.00 6,311.76 6,313.00 39,749.6K
15:38 6,312.64 6,313.23 6,312.55 6,312.55 20,174.2K
15:39 6,312.61 6,313.33 6,312.28 6,312.28 26,864.4K
15:40 6,311.15 6,312.99 6,311.15 6,312.99 13,195.1K
15:41 6,312.80 6,314.74 6,312.80 6,314.74 5,269.7K
15:42 6,315.40 6,316.06 6,314.76 6,314.99 10,744.5K
15:43 6,316.00 6,316.40 6,313.37 6,313.37 22,831.2K
15:44 6,313.28 6,315.44 6,313.28 6,314.52 22,952.5K
15:45 6,314.87 6,315.96 6,314.76 6,315.96 10,555.2K
15:46 6,315.56 6,315.56 6,314.74 6,315.11 9,909.5K
15:47 6,315.70 6,315.70 6,312.86 6,312.86 15,080.4K
15:48 6,312.44 6,312.44 6,310.67 6,310.67 19,308.3K
15:49 6,310.73 6,311.74 6,310.73 6,311.74 8,996.7K
15:50 6,310.20 6,310.41 6,310.19 6,310.41 25,424.2K
15:51 6,310.15 6,310.86 6,310.15 6,310.78 5,310.4K
15:52 6,310.15 6,310.78 6,309.94 6,310.78 14,757.1K
15:53 6,310.14 6,310.64 6,309.11 6,309.70 8,627.9K
15:54 6,308.93 6,309.54 6,308.79 6,308.79 3,691.5K
15:55 6,308.99 6,309.08 6,307.67 6,307.67 33,316.7K
15:56 6,308.50 6,308.50 6,307.25 6,307.51 24,969.0K
15:57 6,304.33 6,304.52 6,303.04 6,303.04 55,462.7K
15:58 6,303.99 6,303.99 6,302.57 6,303.28 24,905.6K
15:59 6,303.09 6,303.86 6,303.09 6,303.86 16,117.8K
16:00 6,303.99 6,304.66 6,303.99 6,304.66 13,103.9K
16:01 6,303.70 6,305.11 6,303.70 6,305.08 21,868.3K
16:02 6,305.54 6,307.76 6,305.54 6,307.76 19,856.8K
16:03 6,308.22 6,308.22 6,305.96 6,305.96 22,991.6K
16:04 6,306.69 6,307.75 6,306.69 6,307.72 23,187.8K
16:05 6,307.53 6,307.60 6,306.77 6,307.60 25,314.3K
16:06 6,307.30 6,309.69 6,307.30 6,309.69 37,879.1K
16:07 6,310.23 6,312.22 6,310.23 6,312.22 14,869.5K
16:08 6,310.99 6,312.60 6,310.99 6,312.60 36,815.1K
16:09 6,312.32 6,313.84 6,311.98 6,313.83 21,829.1K
16:10 6,313.92 6,314.30 6,313.67 6,313.67 29,660.8K
16:11 6,313.76 6,315.48 6,313.76 6,315.48 33,787.7K
16:12 6,315.25 6,315.83 6,314.79 6,315.20 27,334.5K
16:13 6,314.77 6,315.16 6,314.77 6,314.86 17,736.9K
16:14 6,315.00 6,316.65 6,315.00 6,316.65 16,463.4K
16:15 6,317.36 6,317.54 6,317.11 6,317.39 26,344.6K
16:16 6,316.79 6,317.08 6,316.22 6,317.08 11,372.9K
16:17 6,317.51 6,317.51 6,316.93 6,317.34 14,907.9K
16:18 6,318.26 6,318.26 6,316.89 6,316.89 29,247.5K
16:19 6,315.69 6,315.83 6,315.57 6,315.83 9,833.1K
16:20 6,315.55 6,316.08 6,315.18 6,316.08 19,504.7K
16:21 6,315.89 6,315.89 6,314.55 6,314.90 16,736.7K
16:22 6,315.78 6,316.37 6,315.45 6,315.45 9,610.1K
16:23 6,316.40 6,317.41 6,316.40 6,317.08 27,535.4K
16:24 6,317.38 6,318.97 6,317.38 6,318.97 11,667.5K
16:25 6,319.07 6,320.00 6,319.07 6,320.00 54,284.0K
16:26 6,320.31 6,320.32 6,319.48 6,319.48 37,280.8K
16:27 6,319.54 6,319.63 6,319.46 6,319.46 18,306.1K
16:28 6,318.91 6,319.00 6,317.26 6,317.26 32,389.8K
16:29 6,318.82 6,319.15 6,317.73 6,319.15 18,159.2K
16:30 6,319.36 6,320.51 6,319.36 6,320.51 14,261.7K
16:31 6,320.30 6,320.99 6,320.30 6,320.38 26,280.5K
16:32 6,320.73 6,321.01 6,320.50 6,320.50 12,942.7K
16:33 6,320.95 6,323.90 6,320.95 6,323.90 41,831.4K
16:34 6,322.78 6,322.78 6,321.47 6,321.47 26,201.5K
16:35 6,322.12 6,322.76 6,321.53 6,322.00 15,161.7K
16:36 6,322.18 6,322.41 6,321.77 6,322.41 29,631.1K
16:37 6,323.59 6,323.59 6,322.43 6,322.43 44,827.7K
16:38 6,322.56 6,322.97 6,322.46 6,322.97 17,556.9K
16:39 6,323.43 6,323.43 6,321.96 6,323.42 33,796.7K
16:40 6,323.56 6,323.56 6,322.07 6,322.07 46,789.4K
16:41 6,321.57 6,322.14 6,320.21 6,320.21 48,451.3K
16:42 6,320.04 6,320.04 6,317.80 6,318.21 39,914.3K
16:43 6,318.17 6,318.35 6,316.99 6,318.35 39,886.7K
16:44 6,318.49 6,318.70 6,317.89 6,317.89 19,388.3K
16:45 6,318.16 6,320.32 6,318.16 6,319.65 17,054.1K
16:46 6,320.94 6,321.59 6,320.15 6,321.51 29,598.5K
16:47 6,321.55 6,322.58 6,320.89 6,321.18 21,970.0K
16:48 6,321.45 6,321.71 6,318.09 6,318.09 17,970.9K
16:49 6,318.22 6,319.77 6,316.29 6,319.77 70,239.4K
16:50 6,318.87 6,320.19 6,318.83 6,319.84 42,770.5K
16:51 6,320.33 6,324.00 6,320.33 6,324.00 103,296.9K
16:52 6,324.02 6,324.32 6,323.03 6,323.37 17,138.2K
16:53 6,324.35 6,324.62 6,324.12 6,324.62 36,596.1K
16:54 6,323.34 6,324.69 6,323.34 6,324.02 17,984.5K
16:55 6,322.88 6,323.80 6,322.88 6,323.40 15,075.1K
16:56 6,323.74 6,323.74 6,321.82 6,322.43 51,797.3K
16:57 6,322.69 6,323.11 6,322.05 6,322.05 9,535.3K
16:58 6,323.41 6,323.73 6,322.55 6,323.70 16,066.0K
16:59 6,323.22 6,324.89 6,323.22 6,323.24 31,820.7K
17:00 6,322.77 6,323.79 6,322.23 6,322.23 42,647.3K
17:01 6,323.36 6,323.38 6,323.02 6,323.02 21,793.7K
17:02 6,323.21 6,324.77 6,322.54 6,324.77 40,577.2K
17:03 6,325.00 6,325.00 6,324.05 6,324.05 56,016.6K
17:04 6,324.76 6,325.85 6,323.64 6,323.64 167,534.1K
17:05 6,325.33 6,327.27 6,325.33 6,327.27 129,629.9K
17:06 6,325.34 6,325.34 6,320.14 6,320.69 103,554.2K
17:07 6,318.67 6,318.67 6,317.13 6,317.13 65,973.4K
17:08 6,309.12 6,312.57 6,309.12 6,312.57 152,597.2K
17:09 6,312.17 6,312.17 6,309.75 6,310.18 91,758.5K
17:10 6,310.79 6,312.12 6,310.79 6,312.12 47,939.2K
17:11 6,311.66 6,311.66 6,306.80 6,306.80 56,396.9K
17:12 6,306.37 6,306.37 6,298.46 6,298.46 110,495.9K
17:13 6,300.77 6,301.11 6,299.75 6,301.11 80,018.8K
17:14 6,301.39 6,301.44 6,299.90 6,300.49 24,407.6K
17:15 6,297.13 6,299.02 6,297.13 6,297.63 52,389.5K
17:16 6,296.96 6,296.96 6,295.15 6,295.38 48,282.3K
17:17 6,295.10 6,296.28 6,295.10 6,296.27 80,603.7K
17:18 6,297.56 6,299.66 6,297.56 6,299.66 50,289.2K
17:19 6,300.35 6,300.35 6,298.55 6,299.46 37,362.3K
17:20 6,298.94 6,299.61 6,298.93 6,299.54 34,227.9K
17:21 6,300.19 6,300.47 6,299.07 6,299.07 34,029.1K
17:22 6,298.86 6,298.86 6,293.95 6,293.95 43,087.4K
17:23 6,294.93 6,294.93 6,294.09 6,294.31 44,935.4K
17:24 6,293.60 6,295.56 6,292.37 6,292.37 44,835.8K
17:25 6,291.95 6,293.67 6,291.95 6,293.67 55,203.9K
17:26 6,293.88 6,293.88 6,292.78 6,292.78 34,886.4K
17:27 6,292.42 6,292.42 6,291.81 6,291.81 36,966.8K
17:28 6,290.39 6,290.39 6,288.39 6,288.39 85,789.2K
17:29 6,287.71 6,287.71 6,284.95 6,284.95 57,860.0K
17:30 6,284.25 6,284.95 6,283.91 6,284.62 34,079.9K
17:31 6,284.97 6,286.38 6,284.97 6,286.38 22,306.9K
17:32 6,286.75 6,286.75 6,285.69 6,286.28 27,205.3K
17:33 6,286.80 6,288.53 6,286.04 6,288.53 63,303.5K
17:34 6,288.42 6,288.42 6,287.96 6,287.96 38,038.4K
17:35 6,288.36 6,289.43 6,287.87 6,289.43 25,294.6K
17:36 6,288.05 6,290.84 6,288.05 6,290.66 27,704.7K
17:37 6,289.45 6,290.00 6,289.45 6,289.72 47,473.8K
17:38 6,288.87 6,289.08 6,286.62 6,286.62 63,445.3K
17:39 6,287.38 6,287.38 6,285.55 6,285.55 30,262.4K
17:40 6,286.01 6,287.06 6,286.01 6,287.06 24,817.0K
17:41 6,286.67 6,287.46 6,285.95 6,285.95 18,102.6K
17:42 6,285.87 6,286.92 6,285.47 6,285.47 33,262.0K
17:43 6,286.10 6,287.35 6,286.10 6,287.19 20,197.3K
17:44 6,288.39 6,288.39 6,287.57 6,287.68 17,166.0K
17:45 6,286.78 6,286.78 6,284.46 6,284.46 41,481.1K
17:46 6,284.38 6,285.11 6,284.38 6,285.11 17,738.3K
17:47 6,284.24 6,284.56 6,283.40 6,283.40 26,290.6K
17:48 6,282.68 6,282.69 6,281.91 6,282.35 27,206.3K
17:49 6,283.16 6,283.16 6,282.62 6,283.10 21,015.1K
17:50 6,283.26 6,283.46 6,283.08 6,283.08 13,209.2K
17:51 6,283.46 6,283.46 6,283.07 6,283.07 13,516.5K
17:52 6,283.18 6,283.68 6,283.18 6,283.68 32,966.4K
17:53 6,285.97 6,286.04 6,285.96 6,285.96 42,067.7K
17:54 6,286.86 6,287.20 6,286.29 6,287.04 16,383.4K
17:55 6,287.19 6,288.59 6,287.19 6,288.59 28,002.8K
17:56 6,289.97 6,293.65 6,289.97 6,293.65 27,947.7K
17:57 6,293.95 6,294.43 6,292.99 6,294.14 17,709.5K
17:58 6,294.32 6,295.10 6,294.32 6,294.52 21,795.1K
17:59 6,292.99 6,293.10 6,292.21 6,292.21 14,489.4K
18:00 6,291.50 6,291.64 6,288.60 6,288.60 21,368.1K
18:01 6,288.36 6,289.41 6,288.36 6,288.82 14,001.7K
18:02 6,288.21 6,289.16 6,287.75 6,287.75 9,617.8K
18:03 6,286.50 6,287.30 6,286.02 6,286.24 17,742.1K
18:04 6,285.36 6,285.54 6,284.74 6,284.74 13,828.6K
18:05 6,284.61 6,284.61 6,282.79 6,282.99 24,154.6K
18:06 6,282.06 6,282.06 6,281.63 6,281.75 35,276.1K
18:07 6,282.11 6,282.11 6,281.49 6,281.49 32,175.5K
18:08 6,282.11 6,283.34 6,281.44 6,281.44 41,181.2K
18:09 6,281.57 6,285.31 6,281.57 6,285.31 97,182.1K
18:10 6,285.83 6,285.83 6,284.42 6,284.42 45,307.7K
18:11 6,283.66 6,283.66 6,276.84 6,276.84 88,102.1K
18:12 6,276.98 6,277.89 6,276.98 6,277.35 66,595.9K
18:13 6,278.33 6,279.22 6,277.47 6,277.47 26,873.9K
18:14 6,276.97 6,277.50 6,276.85 6,276.85 25,921.9K
18:15 6,276.70 6,278.06 6,276.70 6,278.06 21,848.2K
18:16 6,275.33 6,275.33 6,273.16 6,273.16 48,954.4K
18:17 6,271.82 6,273.93 6,271.82 6,273.93 30,336.0K
18:18 6,273.65 6,274.77 6,273.65 6,274.13 20,395.0K
18:19 6,275.03 6,275.36 6,272.73 6,275.36 117,155.5K
18:20 6,274.75 6,274.75 6,272.74 6,274.22 55,277.0K
18:21 6,273.14 6,273.59 6,271.43 6,271.43 21,044.4K
18:22 6,271.18 6,271.41 6,270.80 6,271.24 15,959.4K
18:23 6,270.07 6,271.40 6,270.07 6,270.56 18,812.3K
18:24 6,271.08 6,271.08 6,268.68 6,269.98 47,513.5K
18:25 6,269.32 6,269.32 6,267.81 6,267.81 21,445.8K
18:26 6,268.07 6,269.63 6,268.07 6,269.39 14,148.1K
18:27 6,269.44 6,270.70 6,269.44 6,270.70 20,018.5K
18:28 6,275.05 6,276.16 6,273.37 6,276.16 61,787.1K
18:29 6,276.10 6,278.08 6,275.50 6,275.50 37,333.5K
18:30 6,275.77 6,276.04 6,271.00 6,271.00 144,944.5K
18:31 6,273.82 6,274.56 6,272.55 6,272.99 58,840.4K
18:32 6,272.53 6,272.95 6,270.85 6,270.85 42,323.9K
18:33 6,270.50 6,270.92 6,269.92 6,270.58 15,232.6K
18:34 6,270.37 6,273.37 6,270.37 6,273.34 118,639.2K
18:35 6,274.22 6,274.32 6,273.59 6,273.85 21,242.1K
18:36 6,273.32 6,275.12 6,273.32 6,274.60 14,641.9K
18:37 6,275.69 6,277.93 6,275.69 6,277.93 17,739.5K
18:38 6,278.28 6,280.53 6,278.28 6,280.53 30,714.0K
18:39 6,281.92 6,284.19 6,281.86 6,283.89 48,128.9K
18:40 6,283.23 6,283.23 6,283.23 6,283.23 7,598.2K
18:51 6,283.17 6,283.17 6,283.17 6,283.17 27,455.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible