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 6,285.31 6,286.64 6,285.31 6,286.64 194,115.9K
10:01 6,288.80 6,289.15 6,288.40 6,288.40 174,680.0K
10:02 6,289.80 6,289.80 6,282.64 6,282.64 131,703.3K
10:03 6,278.18 6,281.31 6,278.18 6,281.31 192,434.7K
10:04 6,281.67 6,284.13 6,281.55 6,284.13 104,944.9K
10:05 6,287.14 6,287.14 6,285.36 6,285.36 68,579.8K
10:06 6,285.57 6,289.81 6,285.57 6,289.81 129,424.8K
10:07 6,290.33 6,292.05 6,289.43 6,289.43 181,454.7K
10:08 6,288.86 6,288.88 6,287.64 6,287.64 114,410.7K
10:09 6,286.60 6,286.60 6,285.51 6,285.71 88,449.5K
10:10 6,288.63 6,291.29 6,288.63 6,291.29 264,509.3K
10:11 6,290.73 6,294.31 6,290.73 6,294.31 220,950.8K
10:12 6,296.57 6,300.03 6,296.28 6,300.03 219,918.0K
10:13 6,298.28 6,298.28 6,296.79 6,296.90 135,445.1K
10:14 6,299.21 6,301.88 6,299.21 6,300.43 118,681.0K
10:15 6,298.66 6,298.66 6,294.91 6,294.91 151,123.4K
10:16 6,296.09 6,297.87 6,294.54 6,294.54 104,917.2K
10:17 6,293.75 6,294.61 6,293.38 6,293.38 124,402.6K
10:18 6,291.80 6,291.99 6,291.17 6,291.99 92,926.9K
10:19 6,292.45 6,300.14 6,292.45 6,300.14 106,232.7K
10:20 6,298.97 6,298.97 6,297.45 6,298.10 85,282.0K
10:21 6,295.68 6,296.80 6,295.68 6,296.35 108,399.0K
10:22 6,299.61 6,301.26 6,299.61 6,301.26 65,519.7K
10:23 6,300.52 6,300.57 6,297.44 6,297.44 42,996.2K
10:24 6,299.60 6,300.48 6,299.22 6,300.48 22,812.9K
10:25 6,299.53 6,299.53 6,296.98 6,296.98 35,125.8K
10:26 6,296.03 6,296.35 6,294.25 6,294.25 63,347.6K
10:27 6,292.82 6,299.73 6,292.82 6,299.73 107,799.0K
10:28 6,297.93 6,299.47 6,296.60 6,296.60 38,910.9K
10:29 6,295.63 6,298.44 6,295.63 6,298.44 62,026.4K
10:30 6,300.68 6,302.10 6,299.84 6,300.14 117,308.7K
10:31 6,300.04 6,300.04 6,298.01 6,298.17 87,184.3K
10:32 6,297.54 6,297.54 6,294.60 6,294.60 40,243.6K
10:33 6,295.44 6,298.42 6,293.60 6,298.42 69,085.8K
10:34 6,297.56 6,297.56 6,295.10 6,296.92 94,190.0K
10:35 6,295.30 6,295.30 6,293.47 6,293.47 95,691.3K
10:36 6,293.60 6,293.60 6,287.13 6,287.13 63,704.6K
10:37 6,286.40 6,286.40 6,284.00 6,284.16 79,805.3K
10:38 6,283.99 6,283.99 6,277.47 6,277.47 120,652.1K
10:39 6,278.35 6,281.49 6,278.35 6,280.16 84,737.8K
10:40 6,279.89 6,281.09 6,279.16 6,281.09 55,655.8K
10:41 6,280.18 6,281.84 6,280.18 6,281.84 30,782.9K
10:42 6,281.03 6,281.03 6,278.55 6,278.55 26,616.6K
10:43 6,279.29 6,279.47 6,278.16 6,279.47 63,894.8K
10:44 6,278.25 6,278.25 6,277.85 6,277.85 32,901.1K
10:45 6,277.71 6,278.76 6,277.47 6,278.74 49,466.2K
10:46 6,278.98 6,282.82 6,278.81 6,282.82 47,418.0K
10:47 6,283.14 6,285.51 6,283.14 6,285.34 89,035.8K
10:48 6,285.48 6,285.48 6,281.50 6,281.50 51,107.9K
10:49 6,281.29 6,281.41 6,280.32 6,280.32 70,514.1K
10:50 6,281.15 6,282.85 6,280.41 6,282.85 51,239.9K
10:51 6,282.24 6,282.24 6,280.52 6,281.54 60,800.2K
10:52 6,280.41 6,282.41 6,279.44 6,281.59 265,792.4K
10:53 6,281.82 6,281.82 6,280.99 6,281.28 35,614.0K
10:54 6,282.06 6,283.25 6,282.06 6,283.25 30,139.1K
10:55 6,283.29 6,283.75 6,282.89 6,283.74 34,826.2K
10:56 6,288.70 6,289.23 6,288.70 6,288.87 89,850.7K
10:57 6,287.39 6,287.78 6,287.16 6,287.29 25,065.1K
10:58 6,287.97 6,289.40 6,287.97 6,288.17 25,188.4K
10:59 6,288.75 6,290.92 6,288.75 6,290.92 18,170.9K
11:00 6,290.96 6,292.11 6,290.96 6,292.11 38,584.7K
11:01 6,291.04 6,292.65 6,291.04 6,292.65 18,113.8K
11:02 6,295.22 6,298.02 6,295.22 6,298.02 20,592.7K
11:03 6,299.69 6,304.87 6,299.69 6,304.87 67,831.4K
11:04 6,302.25 6,302.25 6,296.86 6,296.86 40,835.5K
11:05 6,296.89 6,297.75 6,296.19 6,296.19 31,699.2K
11:06 6,295.38 6,295.45 6,294.36 6,294.88 43,476.7K
11:07 6,294.43 6,294.43 6,293.23 6,293.23 56,375.7K
11:08 6,289.75 6,293.32 6,289.75 6,291.93 73,574.0K
11:09 6,292.21 6,293.32 6,291.85 6,293.32 15,919.7K
11:10 6,292.34 6,294.02 6,291.70 6,291.70 13,086.1K
11:11 6,290.29 6,290.29 6,284.89 6,284.89 39,093.1K
11:12 6,284.43 6,285.52 6,284.43 6,285.52 31,833.3K
11:13 6,286.07 6,286.07 6,283.88 6,285.00 27,576.8K
11:14 6,286.07 6,288.36 6,285.53 6,288.36 22,185.8K
11:15 6,287.47 6,287.47 6,283.02 6,283.02 18,702.9K
11:16 6,284.72 6,284.72 6,283.13 6,283.13 23,116.5K
11:17 6,283.38 6,284.92 6,282.62 6,283.68 23,423.5K
11:18 6,284.04 6,284.21 6,283.31 6,284.21 11,423.7K
11:19 6,285.23 6,285.23 6,283.20 6,283.20 30,187.9K
11:20 6,283.81 6,284.79 6,283.81 6,284.79 14,418.9K
11:21 6,284.31 6,285.75 6,284.31 6,284.78 10,450.3K
11:22 6,284.14 6,284.65 6,284.11 6,284.44 37,046.3K
11:23 6,284.28 6,285.11 6,283.75 6,285.03 44,676.4K
11:24 6,284.35 6,284.35 6,283.29 6,283.29 12,938.8K
11:25 6,284.30 6,284.90 6,283.88 6,283.88 13,773.3K
11:26 6,284.53 6,284.78 6,284.31 6,284.45 21,737.5K
11:27 6,284.61 6,285.61 6,284.61 6,285.22 16,780.3K
11:28 6,286.60 6,287.48 6,286.60 6,286.97 51,800.1K
11:29 6,286.88 6,286.88 6,286.50 6,286.62 24,169.6K
11:30 6,286.50 6,287.27 6,286.50 6,286.63 18,321.9K
11:31 6,285.34 6,286.18 6,285.34 6,285.92 14,668.6K
11:32 6,284.97 6,284.97 6,283.89 6,284.53 24,164.6K
11:33 6,285.98 6,285.98 6,285.25 6,285.43 27,540.2K
11:34 6,285.89 6,287.12 6,285.89 6,287.12 23,370.4K
11:35 6,286.22 6,287.22 6,283.66 6,283.66 22,447.3K
11:36 6,283.45 6,284.26 6,283.45 6,283.89 23,296.5K
11:37 6,283.21 6,283.67 6,283.12 6,283.60 48,932.2K
11:38 6,284.36 6,284.88 6,284.36 6,284.37 14,282.7K
11:39 6,284.81 6,285.00 6,284.81 6,285.00 18,287.4K
11:40 6,285.97 6,286.43 6,285.41 6,285.72 20,062.3K
11:41 6,286.46 6,289.25 6,286.46 6,289.25 27,304.3K
11:42 6,290.53 6,293.47 6,290.42 6,292.89 41,007.2K
11:43 6,293.39 6,293.60 6,292.58 6,293.60 31,248.2K
11:44 6,293.26 6,293.26 6,290.94 6,290.94 9,943.5K
11:45 6,289.71 6,290.96 6,288.75 6,290.96 38,818.7K
11:46 6,292.10 6,292.33 6,291.23 6,292.33 19,702.3K
11:47 6,293.01 6,295.27 6,293.01 6,295.27 20,599.7K
11:48 6,294.43 6,296.48 6,294.40 6,296.48 74,475.3K
11:49 6,296.48 6,296.98 6,296.48 6,296.98 12,925.8K
11:50 6,296.71 6,297.11 6,295.06 6,295.06 8,585.0K
11:51 6,295.21 6,295.21 6,293.70 6,293.99 33,007.3K
11:52 6,294.23 6,294.23 6,291.08 6,291.08 124,008.6K
11:53 6,292.89 6,292.89 6,289.67 6,290.07 63,355.8K
11:54 6,289.15 6,290.25 6,289.15 6,290.25 45,146.7K
11:55 6,289.37 6,289.99 6,289.10 6,289.10 94,966.9K
11:56 6,288.63 6,289.24 6,288.49 6,289.24 89,098.9K
11:57 6,289.21 6,289.21 6,287.99 6,288.38 56,420.0K
11:58 6,289.14 6,289.14 6,288.90 6,288.93 12,822.5K
11:59 6,289.01 6,289.70 6,288.27 6,288.27 26,322.0K
12:00 6,288.40 6,289.39 6,288.40 6,288.52 54,587.3K
12:01 6,288.24 6,289.27 6,288.24 6,288.59 12,799.6K
12:02 6,285.59 6,286.49 6,277.35 6,277.35 248,075.1K
12:03 6,279.13 6,283.30 6,279.13 6,283.07 39,522.9K
12:04 6,286.50 6,290.51 6,286.50 6,288.69 65,537.1K
12:05 6,289.64 6,290.90 6,289.64 6,290.90 24,840.2K
12:06 6,293.20 6,297.79 6,293.20 6,297.79 32,949.7K
12:07 6,297.11 6,297.11 6,295.89 6,296.36 42,401.4K
12:08 6,296.11 6,297.20 6,296.11 6,296.50 22,424.3K
12:09 6,296.40 6,296.69 6,296.02 6,296.22 14,852.9K
12:10 6,295.69 6,297.30 6,294.64 6,294.64 24,276.5K
12:11 6,295.21 6,296.30 6,293.58 6,293.58 81,010.4K
12:12 6,293.34 6,293.34 6,290.45 6,290.45 63,780.3K
12:13 6,289.60 6,289.60 6,287.71 6,287.71 28,839.0K
12:14 6,288.14 6,288.14 6,287.48 6,287.48 22,364.4K
12:15 6,287.99 6,288.36 6,287.24 6,288.21 41,273.9K
12:16 6,288.35 6,289.01 6,287.63 6,289.01 23,038.8K
12:17 6,289.25 6,289.80 6,288.98 6,289.80 34,995.7K
12:18 6,291.75 6,296.70 6,291.75 6,296.70 92,062.4K
12:19 6,298.57 6,300.79 6,297.72 6,300.79 58,837.2K
12:20 6,304.58 6,305.76 6,304.22 6,304.22 61,464.5K
12:21 6,302.90 6,309.61 6,302.90 6,309.61 98,336.2K
12:22 6,309.13 6,313.07 6,309.13 6,313.07 66,699.9K
12:23 6,311.17 6,311.17 6,306.35 6,306.35 73,290.3K
12:24 6,307.80 6,309.00 6,306.21 6,306.21 40,601.1K
12:25 6,308.38 6,308.70 6,307.80 6,307.80 38,163.2K
12:26 6,306.65 6,307.33 6,305.47 6,307.33 33,606.1K
12:27 6,306.62 6,307.76 6,306.62 6,307.45 22,860.7K
12:28 6,308.75 6,308.75 6,305.85 6,305.85 27,567.5K
12:29 6,305.43 6,306.56 6,305.43 6,305.91 6,794.6K
12:30 6,304.36 6,307.42 6,303.61 6,307.42 21,405.5K
12:31 6,306.23 6,306.23 6,305.42 6,305.59 106,067.2K
12:32 6,305.81 6,306.97 6,305.63 6,305.74 51,673.8K
12:33 6,306.27 6,308.96 6,305.87 6,308.96 67,036.1K
12:34 6,309.93 6,309.93 6,305.21 6,305.21 46,606.5K
12:35 6,305.22 6,307.61 6,305.22 6,307.61 44,722.8K
12:36 6,307.73 6,308.51 6,307.73 6,308.51 30,807.0K
12:37 6,307.69 6,307.69 6,305.56 6,305.56 23,104.2K
12:38 6,304.29 6,304.29 6,300.78 6,300.78 30,679.0K
12:39 6,299.96 6,301.34 6,299.85 6,299.85 22,518.0K
12:40 6,298.90 6,300.84 6,298.90 6,300.65 11,616.9K
12:41 6,300.62 6,301.01 6,300.54 6,301.01 23,214.0K
12:42 6,300.14 6,300.14 6,298.60 6,298.60 26,206.1K
12:43 6,299.00 6,299.00 6,296.98 6,296.98 16,370.2K
12:44 6,297.31 6,297.57 6,296.20 6,297.23 50,756.2K
12:45 6,297.07 6,297.07 6,295.76 6,295.76 23,987.6K
12:46 6,296.19 6,297.04 6,295.92 6,296.12 18,652.7K
12:47 6,296.24 6,296.41 6,295.99 6,295.99 14,642.2K
12:48 6,295.34 6,295.62 6,295.34 6,295.36 5,557.3K
12:49 6,294.71 6,294.71 6,293.51 6,293.57 39,844.6K
12:50 6,293.91 6,296.02 6,293.85 6,296.02 11,087.6K
12:51 6,297.72 6,297.72 6,295.62 6,295.62 27,085.8K
12:52 6,295.02 6,296.11 6,295.02 6,295.26 10,945.0K
12:53 6,293.42 6,293.44 6,292.48 6,292.48 28,178.5K
12:54 6,293.21 6,296.66 6,293.21 6,295.25 20,333.2K
12:55 6,295.11 6,295.11 6,293.13 6,293.13 21,608.5K
12:56 6,292.88 6,293.31 6,292.85 6,292.85 18,081.9K
12:57 6,292.81 6,295.86 6,292.81 6,295.81 45,276.1K
12:58 6,295.99 6,295.99 6,295.01 6,295.01 12,881.2K
12:59 6,295.19 6,296.94 6,295.19 6,296.59 43,129.3K
13:00 6,296.23 6,298.44 6,296.23 6,298.44 30,256.0K
13:01 6,300.41 6,300.69 6,300.27 6,300.69 23,497.3K
13:02 6,299.66 6,299.70 6,299.22 6,299.70 7,544.9K
13:03 6,299.15 6,299.15 6,297.24 6,297.24 26,666.7K
13:04 6,297.08 6,297.13 6,296.36 6,296.36 48,259.5K
13:05 6,296.43 6,297.34 6,295.74 6,295.74 48,703.6K
13:06 6,296.25 6,297.18 6,296.25 6,297.18 6,449.1K
13:07 6,296.81 6,296.89 6,295.90 6,295.90 69,284.9K
13:08 6,295.77 6,295.80 6,294.79 6,294.83 11,048.4K
13:09 6,294.55 6,295.19 6,294.22 6,294.82 4,928.7K
13:10 6,293.75 6,293.75 6,290.70 6,290.70 38,120.9K
13:11 6,290.52 6,290.94 6,290.52 6,290.67 16,980.9K
13:12 6,288.48 6,288.48 6,287.55 6,287.70 30,896.6K
13:13 6,287.88 6,288.51 6,287.88 6,288.16 14,230.6K
13:14 6,288.44 6,289.51 6,288.41 6,289.51 12,209.2K
13:15 6,287.19 6,288.07 6,286.76 6,287.47 21,219.6K
13:16 6,287.92 6,289.70 6,287.92 6,289.70 22,245.5K
13:17 6,289.83 6,289.83 6,288.78 6,289.37 7,493.1K
13:18 6,290.32 6,290.32 6,288.94 6,288.94 16,349.2K
13:19 6,288.89 6,290.56 6,288.89 6,289.61 4,892.9K
13:20 6,289.21 6,289.40 6,288.83 6,289.27 11,297.0K
13:21 6,289.36 6,289.36 6,288.19 6,288.68 16,149.0K
13:22 6,290.15 6,291.58 6,290.15 6,291.58 11,852.5K
13:23 6,292.24 6,292.39 6,292.08 6,292.19 18,680.7K
13:24 6,292.23 6,292.49 6,291.55 6,291.55 10,741.4K
13:25 6,292.10 6,293.85 6,292.10 6,293.85 9,142.9K
13:26 6,294.01 6,297.38 6,294.01 6,297.38 26,176.0K
13:27 6,297.90 6,297.90 6,297.16 6,297.16 20,275.7K
13:28 6,299.06 6,299.06 6,296.44 6,296.44 9,052.3K
13:29 6,296.41 6,297.62 6,296.10 6,297.62 26,574.9K
13:30 6,297.62 6,297.62 6,296.75 6,297.00 10,794.5K
13:31 6,295.61 6,295.78 6,295.44 6,295.59 4,743.6K
13:32 6,295.77 6,295.77 6,293.80 6,293.80 6,355.9K
13:33 6,293.13 6,294.78 6,293.04 6,294.78 17,592.3K
13:34 6,293.86 6,295.49 6,293.86 6,295.10 10,507.5K
13:35 6,294.68 6,296.90 6,294.68 6,296.85 9,638.9K
13:36 6,297.56 6,297.56 6,296.56 6,297.01 24,988.7K
13:37 6,296.92 6,296.92 6,294.46 6,294.46 29,050.9K
13:38 6,293.95 6,294.25 6,293.49 6,293.49 54,732.5K
13:39 6,293.45 6,294.49 6,293.45 6,294.49 6,631.0K
13:40 6,294.50 6,294.50 6,291.65 6,291.98 23,633.9K
13:41 6,292.44 6,292.44 6,291.67 6,291.67 7,965.8K
13:42 6,292.24 6,292.44 6,291.86 6,291.86 7,506.9K
13:43 6,291.83 6,292.16 6,291.70 6,291.70 36,585.4K
13:44 6,291.86 6,292.36 6,291.70 6,291.70 14,547.3K
13:45 6,291.35 6,291.50 6,291.20 6,291.20 12,107.5K
13:46 6,291.64 6,291.64 6,289.40 6,289.40 9,823.2K
13:47 6,288.68 6,289.09 6,288.59 6,288.83 16,258.4K
13:48 6,289.00 6,289.67 6,288.75 6,289.67 13,779.5K
13:49 6,288.67 6,289.18 6,288.67 6,288.67 16,530.4K
13:50 6,288.41 6,288.67 6,288.14 6,288.67 12,273.9K
13:51 6,287.90 6,287.93 6,287.26 6,287.93 8,666.8K
13:52 6,288.28 6,288.28 6,286.98 6,287.14 37,885.7K
13:53 6,287.03 6,287.13 6,286.73 6,286.91 15,026.4K
13:54 6,287.41 6,288.23 6,287.41 6,287.82 30,630.3K
13:55 6,286.50 6,286.79 6,285.10 6,286.79 46,424.8K
13:56 6,286.98 6,288.02 6,286.98 6,287.49 15,841.6K
13:57 6,288.41 6,288.54 6,288.05 6,288.54 10,624.6K
13:58 6,288.86 6,289.10 6,288.81 6,288.81 14,765.3K
13:59 6,288.77 6,289.51 6,288.77 6,289.51 8,650.3K
14:00 6,289.87 6,289.87 6,289.46 6,289.46 6,981.0K
14:01 6,290.15 6,290.26 6,289.62 6,290.26 8,127.3K
14:02 6,290.52 6,291.23 6,290.28 6,290.28 13,100.2K
14:03 6,291.22 6,291.22 6,289.18 6,289.18 13,263.5K
14:04 6,290.71 6,290.71 6,289.56 6,289.56 14,681.8K
14:05 6,288.12 6,288.12 6,286.32 6,286.32 22,924.7K
14:06 6,286.52 6,288.84 6,286.52 6,288.51 11,653.7K
14:07 6,288.73 6,289.15 6,288.31 6,288.31 8,418.6K
14:08 6,287.88 6,289.60 6,287.88 6,288.19 8,994.6K
14:09 6,288.27 6,288.65 6,288.27 6,288.35 6,053.5K
14:10 6,286.80 6,287.94 6,286.48 6,286.48 27,947.4K
14:11 6,286.72 6,286.72 6,285.52 6,286.17 28,248.6K
14:12 6,285.95 6,285.95 6,284.82 6,284.82 23,969.0K
14:13 6,285.11 6,285.11 6,284.51 6,284.60 20,324.2K
14:14 6,284.56 6,285.17 6,284.56 6,285.01 5,754.0K
14:15 6,285.86 6,286.36 6,285.82 6,285.82 15,814.5K
14:16 6,285.40 6,286.17 6,285.40 6,285.95 8,094.7K
14:17 6,286.24 6,286.77 6,285.79 6,286.77 6,285.5K
14:18 6,285.77 6,286.29 6,285.77 6,286.02 5,346.2K
14:19 6,286.11 6,286.11 6,285.47 6,285.47 11,232.6K
14:20 6,284.96 6,284.96 6,283.66 6,283.96 18,847.3K
14:21 6,283.84 6,283.84 6,282.70 6,282.76 28,511.5K
14:22 6,283.44 6,285.75 6,283.06 6,285.75 22,796.6K
14:23 6,285.12 6,285.27 6,284.24 6,284.24 5,942.3K
14:24 6,283.60 6,283.60 6,282.21 6,282.74 32,176.9K
14:25 6,283.40 6,283.40 6,281.13 6,281.13 29,313.8K
14:26 6,281.55 6,281.87 6,281.55 6,281.74 20,364.2K
14:27 6,281.95 6,281.95 6,280.47 6,280.47 26,652.8K
14:28 6,280.61 6,282.32 6,280.61 6,282.32 18,652.6K
14:29 6,281.64 6,282.06 6,281.34 6,281.81 8,290.8K
14:30 6,280.82 6,281.83 6,280.82 6,281.83 16,097.5K
14:31 6,281.01 6,282.46 6,281.01 6,282.46 18,556.2K
14:32 6,282.10 6,282.49 6,281.23 6,282.49 55,620.6K
14:33 6,281.75 6,281.97 6,281.66 6,281.66 4,454.3K
14:34 6,282.54 6,283.38 6,282.54 6,283.38 7,699.6K
14:35 6,282.06 6,282.06 6,280.60 6,280.60 34,990.7K
14:36 6,281.03 6,281.03 6,278.66 6,279.60 41,629.5K
14:37 6,277.78 6,277.92 6,277.12 6,277.92 25,334.3K
14:38 6,277.00 6,277.41 6,277.00 6,277.41 7,605.9K
14:39 6,277.50 6,278.92 6,277.50 6,277.96 7,175.5K
14:40 6,280.23 6,280.39 6,278.92 6,278.92 13,061.0K
14:41 6,281.03 6,281.53 6,281.02 6,281.24 21,062.0K
14:42 6,281.18 6,281.50 6,280.26 6,280.26 5,617.4K
14:43 6,280.02 6,280.02 6,279.57 6,279.86 7,784.6K
14:44 6,280.19 6,281.17 6,280.19 6,280.27 14,141.4K
14:45 6,280.60 6,281.26 6,280.60 6,280.94 6,985.0K
14:46 6,281.02 6,281.70 6,280.82 6,280.82 11,274.1K
14:47 6,281.38 6,282.38 6,281.38 6,282.38 15,003.3K
14:48 6,283.00 6,283.00 6,282.56 6,282.56 5,877.8K
14:49 6,281.70 6,281.73 6,281.15 6,281.73 20,185.1K
14:50 6,284.11 6,285.47 6,283.87 6,283.87 33,908.4K
14:51 6,283.53 6,286.17 6,283.51 6,286.17 32,819.1K
14:52 6,287.36 6,287.85 6,286.81 6,286.95 24,007.3K
14:53 6,287.48 6,287.93 6,287.44 6,287.44 6,569.9K
14:54 6,287.76 6,288.93 6,287.76 6,288.39 7,385.4K
14:55 6,287.87 6,293.58 6,287.87 6,293.58 25,151.6K
14:56 6,293.16 6,293.21 6,292.48 6,292.48 17,726.9K
14:57 6,289.93 6,291.28 6,289.93 6,290.56 4,392.2K
14:58 6,290.60 6,291.82 6,290.50 6,291.22 7,791.5K
14:59 6,290.89 6,291.26 6,290.89 6,291.24 7,904.0K
15:00 6,291.22 6,297.27 6,291.22 6,296.99 28,919.1K
15:01 6,297.12 6,301.69 6,297.12 6,301.38 65,693.1K
15:02 6,300.89 6,301.62 6,300.26 6,300.26 23,928.9K
15:03 6,300.73 6,302.03 6,300.21 6,301.47 34,264.9K
15:04 6,302.04 6,304.25 6,302.04 6,303.72 39,139.8K
15:05 6,307.61 6,309.64 6,306.68 6,306.68 60,810.3K
15:06 6,306.92 6,307.45 6,306.01 6,306.01 29,614.3K
15:07 6,305.32 6,305.32 6,303.09 6,303.09 31,272.3K
15:08 6,303.35 6,303.73 6,303.08 6,303.08 22,167.2K
15:09 6,304.58 6,305.87 6,304.58 6,305.75 28,212.6K
15:10 6,305.35 6,306.24 6,304.76 6,304.76 46,819.3K
15:11 6,303.53 6,303.58 6,300.30 6,300.30 43,199.1K
15:12 6,299.87 6,301.10 6,299.87 6,300.33 19,166.4K
15:13 6,300.38 6,301.01 6,299.56 6,299.56 9,167.0K
15:14 6,299.18 6,300.44 6,299.18 6,300.44 19,255.7K
15:15 6,300.04 6,300.04 6,298.64 6,298.66 27,852.5K
15:16 6,298.82 6,299.12 6,298.03 6,298.03 14,919.4K
15:17 6,297.41 6,298.12 6,297.41 6,298.12 6,967.0K
15:18 6,298.08 6,298.09 6,297.77 6,298.09 11,701.3K
15:19 6,297.02 6,297.02 6,296.41 6,296.41 11,901.8K
15:20 6,296.65 6,297.05 6,295.73 6,297.05 8,870.3K
15:21 6,297.06 6,299.51 6,297.06 6,299.51 14,452.7K
15:22 6,300.09 6,302.70 6,300.09 6,302.70 21,993.5K
15:23 6,301.01 6,301.51 6,300.57 6,300.57 8,465.0K
15:24 6,299.01 6,299.82 6,299.01 6,299.82 7,457.0K
15:25 6,300.53 6,300.63 6,300.00 6,300.63 20,888.5K
15:26 6,299.69 6,301.17 6,299.69 6,300.81 9,516.8K
15:27 6,301.28 6,301.28 6,300.54 6,300.82 15,984.5K
15:28 6,299.21 6,299.22 6,298.82 6,299.22 20,246.0K
15:29 6,299.49 6,300.04 6,299.47 6,299.69 12,658.7K
15:30 6,299.97 6,299.97 6,297.98 6,298.38 14,482.6K
15:31 6,298.04 6,298.04 6,297.38 6,297.70 10,911.5K
15:32 6,297.23 6,297.41 6,295.68 6,295.68 14,737.5K
15:33 6,295.75 6,296.79 6,294.85 6,294.85 21,192.0K
15:34 6,293.74 6,294.59 6,293.74 6,294.15 19,559.9K
15:35 6,294.65 6,294.83 6,294.44 6,294.83 11,441.1K
15:36 6,295.38 6,295.85 6,295.02 6,295.02 5,692.5K
15:37 6,294.93 6,295.02 6,293.93 6,293.93 7,592.3K
15:38 6,294.07 6,294.07 6,292.75 6,292.75 7,685.5K
15:39 6,293.43 6,293.85 6,293.22 6,293.22 5,360.5K
15:40 6,293.52 6,293.52 6,293.13 6,293.47 8,114.5K
15:41 6,293.09 6,293.09 6,292.48 6,292.48 23,335.3K
15:42 6,293.24 6,293.50 6,293.24 6,293.50 10,017.8K
15:43 6,293.42 6,293.52 6,293.34 6,293.52 6,575.3K
15:44 6,293.60 6,293.92 6,293.60 6,293.87 9,987.1K
15:45 6,293.76 6,293.97 6,292.44 6,292.44 11,996.3K
15:46 6,291.64 6,291.64 6,290.87 6,290.87 27,288.5K
15:47 6,290.95 6,291.00 6,290.77 6,290.77 14,974.8K
15:48 6,290.62 6,291.45 6,290.62 6,290.95 20,399.2K
15:49 6,290.46 6,290.46 6,289.76 6,289.76 37,494.5K
15:50 6,290.52 6,290.52 6,290.03 6,290.03 13,941.6K
15:51 6,291.18 6,291.18 6,288.80 6,288.80 30,834.1K
15:52 6,288.97 6,289.30 6,288.60 6,289.05 9,018.1K
15:53 6,289.14 6,290.27 6,289.07 6,289.07 16,391.1K
15:54 6,289.30 6,289.30 6,288.65 6,288.65 18,792.1K
15:55 6,288.72 6,288.72 6,285.31 6,286.06 43,134.9K
15:56 6,285.51 6,285.94 6,285.51 6,285.60 56,342.8K
15:57 6,284.95 6,285.81 6,282.65 6,282.65 141,523.2K
15:58 6,281.58 6,282.66 6,281.32 6,282.66 34,700.8K
15:59 6,282.26 6,282.26 6,281.31 6,281.31 14,016.5K
16:00 6,281.64 6,281.71 6,280.98 6,281.24 32,109.4K
16:01 6,280.67 6,281.00 6,280.64 6,280.84 17,058.5K
16:02 6,280.87 6,281.28 6,280.00 6,280.00 18,401.1K
16:03 6,279.90 6,280.22 6,279.47 6,279.47 46,915.7K
16:04 6,280.33 6,282.13 6,280.33 6,282.13 9,990.7K
16:05 6,282.54 6,282.54 6,281.71 6,281.71 16,381.4K
16:06 6,281.97 6,282.99 6,281.87 6,282.99 17,598.3K
16:07 6,282.99 6,282.99 6,282.37 6,282.46 17,026.2K
16:08 6,281.88 6,282.87 6,281.88 6,282.33 13,161.8K
16:09 6,282.68 6,283.24 6,282.21 6,283.24 11,547.5K
16:10 6,282.92 6,283.80 6,282.92 6,283.33 10,573.2K
16:11 6,283.46 6,283.46 6,281.72 6,281.72 13,407.0K
16:12 6,282.47 6,283.14 6,282.39 6,282.64 18,974.7K
16:13 6,282.37 6,282.66 6,281.94 6,281.94 12,313.8K
16:14 6,281.95 6,282.41 6,281.86 6,282.41 10,240.0K
16:15 6,281.70 6,282.21 6,281.51 6,281.51 5,363.9K
16:16 6,281.33 6,282.51 6,281.33 6,282.19 12,007.1K
16:17 6,281.68 6,283.25 6,281.68 6,283.25 25,989.7K
16:18 6,283.55 6,283.55 6,282.78 6,283.40 15,292.7K
16:19 6,283.80 6,284.00 6,283.60 6,283.60 5,906.3K
16:20 6,282.65 6,283.46 6,282.65 6,283.46 10,161.1K
16:21 6,283.15 6,283.15 6,281.80 6,281.80 5,527.5K
16:22 6,282.93 6,282.93 6,281.39 6,281.39 36,086.2K
16:23 6,280.84 6,281.55 6,280.00 6,280.88 56,332.6K
16:24 6,277.21 6,278.69 6,277.21 6,278.01 90,482.6K
16:25 6,279.45 6,279.77 6,278.13 6,278.13 24,297.4K
16:26 6,277.04 6,277.97 6,277.04 6,277.32 70,539.2K
16:27 6,277.10 6,277.47 6,277.05 6,277.05 36,457.0K
16:28 6,277.30 6,278.68 6,276.05 6,276.05 19,835.4K
16:29 6,275.61 6,276.21 6,275.61 6,276.06 48,565.8K
16:30 6,275.69 6,275.69 6,273.21 6,274.50 96,356.3K
16:31 6,274.33 6,274.33 6,271.66 6,273.63 66,199.4K
16:32 6,273.98 6,275.53 6,273.98 6,275.53 31,441.6K
16:33 6,276.14 6,277.51 6,276.14 6,276.69 21,686.2K
16:34 6,276.92 6,276.92 6,275.72 6,275.72 48,567.5K
16:35 6,276.20 6,277.58 6,276.20 6,277.03 17,741.1K
16:36 6,278.55 6,279.12 6,278.45 6,279.12 28,236.9K
16:37 6,278.05 6,278.05 6,276.73 6,276.73 9,518.8K
16:38 6,276.23 6,276.87 6,275.94 6,276.74 13,315.4K
16:39 6,276.95 6,277.61 6,276.80 6,277.61 24,795.9K
16:40 6,276.07 6,276.07 6,275.30 6,275.30 22,836.3K
16:41 6,275.11 6,275.77 6,275.11 6,275.50 9,467.4K
16:42 6,273.40 6,274.00 6,271.42 6,271.42 36,977.8K
16:43 6,271.59 6,271.59 6,270.84 6,271.21 16,345.2K
16:44 6,271.32 6,272.00 6,271.32 6,272.00 7,764.4K
16:45 6,271.54 6,272.58 6,271.52 6,272.58 30,891.2K
16:46 6,273.51 6,275.90 6,273.51 6,275.26 15,062.4K
16:47 6,275.11 6,275.55 6,273.96 6,274.46 24,015.6K
16:48 6,274.50 6,277.87 6,274.50 6,277.87 46,766.2K
16:49 6,277.65 6,277.79 6,277.30 6,277.30 25,849.9K
16:50 6,277.31 6,277.51 6,275.64 6,275.64 34,471.6K
16:51 6,275.53 6,275.53 6,274.48 6,275.17 14,484.0K
16:52 6,275.24 6,275.24 6,272.80 6,272.80 38,992.3K
16:53 6,273.38 6,273.47 6,269.28 6,269.96 40,594.3K
16:54 6,271.24 6,273.62 6,271.24 6,273.62 17,946.6K
16:55 6,272.84 6,275.48 6,272.84 6,275.48 25,977.3K
16:56 6,274.34 6,275.14 6,274.27 6,274.27 9,510.3K
16:57 6,273.57 6,273.57 6,272.78 6,273.57 19,909.4K
16:58 6,274.27 6,274.65 6,273.93 6,274.65 26,850.2K
16:59 6,274.12 6,276.55 6,274.12 6,276.55 22,240.1K
17:00 6,276.23 6,278.32 6,276.23 6,278.32 34,837.9K
17:01 6,278.33 6,281.93 6,278.33 6,281.93 23,457.0K
17:02 6,281.28 6,281.28 6,280.22 6,280.56 13,675.6K
17:03 6,282.93 6,283.34 6,282.86 6,283.34 32,152.4K
17:04 6,282.78 6,282.78 6,281.48 6,281.48 29,687.2K
17:05 6,280.60 6,283.32 6,280.60 6,283.32 12,039.1K
17:06 6,282.70 6,285.30 6,282.70 6,285.30 31,859.9K
17:07 6,285.16 6,285.85 6,284.62 6,285.57 16,263.0K
17:08 6,285.07 6,285.07 6,283.65 6,283.65 38,632.4K
17:09 6,281.80 6,281.80 6,277.68 6,278.69 24,653.9K
17:10 6,279.13 6,282.64 6,279.13 6,282.64 11,206.3K
17:11 6,281.79 6,281.79 6,281.30 6,281.45 10,627.0K
17:12 6,281.31 6,281.56 6,281.11 6,281.11 8,678.3K
17:13 6,281.41 6,281.41 6,280.19 6,280.19 20,995.8K
17:14 6,279.40 6,279.87 6,279.39 6,279.39 7,768.6K
17:15 6,279.00 6,279.77 6,279.00 6,279.37 15,811.3K
17:16 6,278.79 6,279.66 6,278.79 6,279.32 11,122.3K
17:17 6,279.08 6,279.87 6,278.97 6,278.97 10,948.3K
17:18 6,278.71 6,279.05 6,278.14 6,278.16 10,510.4K
17:19 6,278.39 6,279.80 6,278.39 6,279.80 9,174.0K
17:20 6,280.18 6,281.43 6,280.18 6,281.43 23,610.2K
17:21 6,281.29 6,281.81 6,281.29 6,281.48 14,855.7K
17:22 6,281.95 6,282.15 6,281.71 6,282.15 8,595.7K
17:23 6,285.03 6,287.79 6,285.03 6,287.30 25,776.7K
17:24 6,285.84 6,285.84 6,284.48 6,284.48 11,443.4K
17:25 6,284.13 6,284.13 6,283.99 6,284.10 8,403.4K
17:26 6,284.04 6,285.21 6,283.72 6,284.15 21,544.2K
17:27 6,284.11 6,284.84 6,284.11 6,284.53 26,019.3K
17:28 6,285.44 6,285.44 6,283.88 6,283.88 33,003.5K
17:29 6,283.66 6,284.06 6,283.24 6,283.24 17,349.0K
17:30 6,282.69 6,283.30 6,282.04 6,282.04 18,067.7K
17:31 6,281.44 6,282.45 6,281.44 6,282.40 9,047.7K
17:32 6,281.21 6,282.33 6,281.21 6,281.47 6,073.6K
17:33 6,279.86 6,279.86 6,279.23 6,279.27 79,573.0K
17:34 6,279.19 6,279.19 6,278.73 6,278.97 25,473.9K
17:35 6,278.51 6,278.93 6,278.29 6,278.74 59,754.4K
17:36 6,279.52 6,279.52 6,277.61 6,277.97 26,501.1K
17:37 6,277.93 6,278.42 6,277.82 6,278.42 26,361.6K
17:38 6,277.82 6,277.82 6,276.37 6,276.60 22,030.4K
17:39 6,277.73 6,277.77 6,275.83 6,276.35 38,280.5K
17:40 6,274.78 6,275.56 6,274.78 6,274.87 20,173.8K
17:41 6,275.80 6,276.05 6,275.37 6,276.05 16,406.9K
17:42 6,277.38 6,278.23 6,277.38 6,277.66 9,776.9K
17:43 6,276.88 6,277.88 6,276.88 6,277.88 8,785.6K
17:44 6,276.23 6,276.96 6,276.00 6,276.25 22,447.8K
17:45 6,275.95 6,275.95 6,275.47 6,275.51 12,784.9K
17:46 6,275.61 6,278.13 6,275.61 6,278.04 38,450.8K
17:47 6,277.30 6,278.27 6,277.30 6,278.27 14,813.1K
17:48 6,278.17 6,280.91 6,278.17 6,280.69 28,855.8K
17:49 6,279.57 6,280.03 6,278.92 6,280.03 58,831.8K
17:50 6,279.60 6,279.60 6,276.53 6,276.93 26,633.0K
17:51 6,277.04 6,277.58 6,276.86 6,277.36 14,312.2K
17:52 6,277.83 6,277.94 6,276.01 6,276.79 33,510.7K
17:53 6,276.13 6,277.29 6,276.13 6,277.29 20,116.0K
17:54 6,276.46 6,278.18 6,276.07 6,276.08 30,731.6K
17:55 6,275.12 6,275.52 6,274.65 6,274.79 12,430.0K
17:56 6,274.94 6,274.94 6,274.04 6,274.78 19,772.6K
17:57 6,273.69 6,273.69 6,271.65 6,271.70 16,094.0K
17:58 6,271.31 6,271.31 6,270.29 6,271.00 18,725.1K
17:59 6,269.38 6,269.80 6,268.35 6,269.80 26,462.4K
18:00 6,268.86 6,269.36 6,267.62 6,268.07 12,349.1K
18:01 6,267.79 6,267.79 6,267.05 6,267.05 17,253.2K
18:02 6,265.59 6,266.69 6,264.70 6,264.70 49,486.9K
18:03 6,264.37 6,265.44 6,264.37 6,265.44 51,402.9K
18:04 6,264.57 6,265.01 6,263.81 6,265.01 52,358.5K
18:05 6,266.18 6,266.22 6,265.56 6,266.06 21,994.7K
18:06 6,265.15 6,265.15 6,263.73 6,264.79 37,593.4K
18:07 6,263.59 6,264.56 6,263.21 6,263.34 48,529.9K
18:08 6,262.24 6,264.66 6,262.24 6,263.48 34,908.2K
18:09 6,263.76 6,263.76 6,261.15 6,261.15 61,339.6K
18:10 6,261.26 6,261.26 6,259.48 6,259.48 27,056.4K
18:11 6,259.59 6,260.32 6,259.27 6,260.32 18,897.9K
18:12 6,260.55 6,260.55 6,259.20 6,260.13 24,249.7K
18:13 6,259.89 6,260.16 6,259.82 6,260.16 16,601.4K
18:14 6,260.09 6,262.88 6,259.67 6,262.88 27,037.1K
18:15 6,262.68 6,264.19 6,262.67 6,263.37 22,913.3K
18:16 6,263.02 6,264.04 6,263.02 6,263.45 9,521.7K
18:17 6,264.53 6,265.83 6,264.53 6,265.14 9,273.3K
18:18 6,264.49 6,264.49 6,262.90 6,263.25 22,463.6K
18:19 6,263.34 6,263.34 6,262.62 6,263.24 11,918.5K
18:20 6,262.87 6,262.87 6,262.45 6,262.80 7,439.0K
18:21 6,263.41 6,268.46 6,263.41 6,268.46 34,976.0K
18:22 6,267.31 6,268.19 6,266.05 6,266.05 65,385.2K
18:23 6,266.51 6,266.92 6,266.21 6,266.92 17,965.2K
18:24 6,267.68 6,267.68 6,266.50 6,266.50 16,380.1K
18:25 6,265.20 6,265.54 6,265.01 6,265.54 27,717.3K
18:26 6,267.28 6,268.27 6,267.28 6,268.27 34,652.4K
18:27 6,268.28 6,268.28 6,267.39 6,267.51 12,710.8K
18:28 6,267.81 6,268.83 6,267.81 6,268.50 12,524.3K
18:29 6,267.98 6,267.98 6,266.36 6,266.36 17,534.8K
18:30 6,267.38 6,267.83 6,267.22 6,267.22 11,639.5K
18:31 6,267.14 6,268.20 6,267.14 6,268.20 9,317.6K
18:32 6,267.98 6,267.98 6,266.32 6,266.98 10,966.2K
18:33 6,266.96 6,267.86 6,266.52 6,267.70 6,521.4K
18:34 6,267.46 6,267.54 6,267.17 6,267.17 18,091.9K
18:35 6,267.34 6,268.18 6,267.30 6,268.18 18,582.6K
18:36 6,267.94 6,267.94 6,265.56 6,265.56 15,371.4K
18:37 6,265.69 6,267.43 6,265.69 6,267.43 16,086.3K
18:38 6,267.65 6,267.65 6,267.00 6,267.10 23,299.7K
18:39 6,267.15 6,267.15 6,265.30 6,265.30 14,595.1K
18:40 6,264.33 6,264.33 6,264.33 6,264.33 5,058.6K
18:51 6,266.04 6,266.04 6,266.04 6,266.04 39,228.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible