MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
6,164.60
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 6,259.09 6,261.15 6,259.09 6,261.14 115,069.9K
10:01 6,263.68 6,266.88 6,262.01 6,266.88 145,987.8K
10:02 6,267.19 6,269.20 6,264.04 6,264.04 113,989.7K
10:03 6,263.69 6,264.03 6,261.96 6,264.03 96,846.6K
10:04 6,262.30 6,266.84 6,262.30 6,264.30 73,548.7K
10:05 6,265.86 6,265.86 6,255.78 6,255.78 97,494.2K
10:06 6,254.01 6,254.01 6,249.31 6,249.31 74,144.7K
10:07 6,249.99 6,249.99 6,247.25 6,248.76 76,474.9K
10:08 6,250.69 6,250.69 6,245.97 6,245.97 71,164.7K
10:09 6,245.15 6,245.15 6,242.99 6,243.61 88,183.2K
10:10 6,244.99 6,244.99 6,241.63 6,242.31 88,587.1K
10:11 6,245.67 6,248.49 6,245.67 6,248.49 125,420.9K
10:12 6,249.19 6,250.87 6,249.19 6,250.12 38,729.9K
10:13 6,247.57 6,247.71 6,246.90 6,246.90 62,180.8K
10:14 6,247.03 6,247.03 6,245.72 6,246.26 34,982.3K
10:15 6,250.27 6,250.97 6,248.49 6,250.97 75,848.2K
10:16 6,250.87 6,250.87 6,250.54 6,250.56 27,531.6K
10:17 6,248.78 6,248.78 6,247.00 6,247.00 50,543.6K
10:18 6,246.16 6,247.25 6,245.62 6,247.25 50,509.4K
10:19 6,244.54 6,244.54 6,241.50 6,241.50 51,143.5K
10:20 6,241.21 6,241.21 6,236.01 6,237.14 45,319.6K
10:21 6,236.61 6,239.40 6,236.61 6,239.40 33,835.0K
10:22 6,239.86 6,239.86 6,237.37 6,237.37 24,802.2K
10:23 6,238.12 6,238.12 6,236.14 6,236.90 23,671.5K
10:24 6,236.10 6,240.08 6,236.10 6,240.08 32,373.7K
10:25 6,240.51 6,241.11 6,239.57 6,241.11 28,428.1K
10:26 6,241.20 6,241.70 6,241.12 6,241.70 18,728.8K
10:27 6,241.14 6,242.69 6,241.14 6,242.69 13,800.6K
10:28 6,245.06 6,246.41 6,245.06 6,245.67 51,088.7K
10:29 6,246.52 6,246.52 6,244.52 6,244.62 32,278.3K
10:30 6,243.62 6,243.62 6,241.64 6,241.64 19,795.3K
10:31 6,242.81 6,242.96 6,241.45 6,241.45 15,168.8K
10:32 6,240.96 6,241.95 6,240.96 6,241.95 28,714.2K
10:33 6,242.72 6,242.72 6,241.41 6,241.86 26,064.9K
10:34 6,242.90 6,242.90 6,242.33 6,242.36 13,219.7K
10:35 6,242.60 6,243.11 6,241.40 6,242.76 12,737.3K
10:36 6,242.84 6,244.30 6,242.84 6,243.82 24,338.9K
10:37 6,244.11 6,244.11 6,243.91 6,244.10 11,221.3K
10:38 6,244.04 6,244.04 6,240.17 6,240.17 31,243.3K
10:39 6,240.24 6,241.17 6,239.21 6,241.17 25,396.6K
10:40 6,241.15 6,241.15 6,238.67 6,238.81 47,386.0K
10:41 6,240.54 6,240.54 6,237.81 6,237.81 52,924.0K
10:42 6,239.73 6,241.37 6,239.73 6,241.37 42,194.4K
10:43 6,240.56 6,242.04 6,240.56 6,242.04 33,486.1K
10:44 6,241.34 6,242.58 6,241.33 6,242.58 24,753.9K
10:45 6,242.30 6,243.20 6,242.30 6,242.53 17,877.7K
10:46 6,243.12 6,244.92 6,243.12 6,244.84 41,856.2K
10:47 6,245.45 6,247.47 6,245.45 6,247.47 31,174.5K
10:48 6,247.57 6,248.13 6,246.87 6,246.87 18,508.5K
10:49 6,246.91 6,247.60 6,246.91 6,247.59 13,299.7K
10:50 6,247.94 6,248.05 6,246.38 6,246.38 6,876.7K
10:51 6,246.76 6,246.77 6,246.01 6,246.01 25,589.1K
10:52 6,245.76 6,246.84 6,245.76 6,246.84 17,919.6K
10:53 6,248.78 6,249.40 6,247.65 6,249.40 78,294.9K
10:54 6,248.82 6,249.28 6,248.14 6,248.14 14,037.8K
10:55 6,248.62 6,249.38 6,248.62 6,248.84 29,120.9K
10:56 6,248.42 6,248.50 6,247.18 6,247.18 20,042.3K
10:57 6,243.52 6,243.78 6,242.26 6,243.78 49,343.0K
10:58 6,243.72 6,244.79 6,243.38 6,244.79 34,284.6K
10:59 6,245.03 6,245.77 6,244.60 6,245.77 34,915.2K
11:00 6,246.12 6,246.12 6,242.86 6,242.86 76,808.9K
11:01 6,244.40 6,244.40 6,241.24 6,241.24 39,299.9K
11:02 6,241.65 6,242.71 6,241.65 6,242.71 28,349.5K
11:03 6,241.81 6,243.29 6,241.78 6,243.29 29,282.2K
11:04 6,243.49 6,245.30 6,243.49 6,245.30 28,960.6K
11:05 6,246.61 6,246.61 6,241.38 6,241.38 38,644.5K
11:06 6,241.74 6,245.61 6,241.74 6,245.61 19,014.4K
11:07 6,245.77 6,245.77 6,244.57 6,244.57 8,740.8K
11:08 6,244.92 6,244.92 6,243.55 6,244.29 16,849.1K
11:09 6,244.30 6,245.40 6,244.08 6,245.25 12,063.0K
11:10 6,245.43 6,245.93 6,243.20 6,243.20 51,281.4K
11:11 6,243.69 6,243.75 6,242.76 6,243.19 14,240.0K
11:12 6,243.39 6,243.39 6,242.30 6,242.30 9,311.6K
11:13 6,241.90 6,242.26 6,241.19 6,241.22 24,981.1K
11:14 6,241.60 6,241.75 6,241.60 6,241.69 11,675.9K
11:15 6,241.68 6,241.68 6,240.96 6,240.96 17,645.9K
11:16 6,241.30 6,241.30 6,239.05 6,239.24 82,391.4K
11:17 6,236.18 6,236.55 6,234.80 6,236.23 110,374.3K
11:18 6,232.79 6,232.79 6,222.48 6,222.48 284,900.2K
11:19 6,225.91 6,231.86 6,225.91 6,231.86 224,106.1K
11:20 6,229.20 6,229.20 6,228.04 6,228.04 62,986.2K
11:21 6,231.53 6,233.91 6,231.53 6,233.91 61,530.5K
11:22 6,232.89 6,234.73 6,232.89 6,234.73 69,016.0K
11:23 6,235.19 6,236.08 6,232.49 6,232.49 56,368.2K
11:24 6,229.36 6,234.17 6,229.36 6,234.17 47,482.5K
11:25 6,234.68 6,234.68 6,229.39 6,229.39 78,160.7K
11:26 6,229.71 6,229.71 6,224.75 6,224.75 153,920.6K
11:27 6,224.03 6,224.03 6,216.00 6,216.00 147,854.3K
11:28 6,216.52 6,216.59 6,214.60 6,214.60 80,880.5K
11:29 6,215.02 6,216.46 6,215.02 6,215.56 52,607.9K
11:30 6,215.35 6,217.66 6,215.35 6,216.23 157,023.8K
11:31 6,217.98 6,218.32 6,217.38 6,217.38 62,965.6K
11:32 6,217.15 6,219.80 6,217.15 6,218.75 92,397.7K
11:33 6,219.00 6,219.21 6,216.58 6,216.58 31,314.8K
11:34 6,217.25 6,219.04 6,217.12 6,219.04 22,758.1K
11:35 6,219.57 6,225.00 6,219.57 6,225.00 87,627.8K
11:36 6,226.22 6,226.71 6,225.94 6,225.94 43,262.0K
11:37 6,225.57 6,225.61 6,225.22 6,225.32 33,500.2K
11:38 6,224.94 6,226.93 6,224.94 6,226.93 61,035.4K
11:39 6,227.35 6,227.35 6,225.65 6,226.35 26,735.3K
11:40 6,226.71 6,227.71 6,226.57 6,227.44 19,212.8K
11:41 6,227.79 6,232.58 6,227.79 6,232.58 52,392.1K
11:42 6,233.96 6,233.96 6,232.73 6,233.88 50,235.5K
11:43 6,232.65 6,232.65 6,230.30 6,231.70 28,431.3K
11:44 6,229.92 6,231.00 6,228.51 6,231.00 21,560.6K
11:45 6,230.44 6,230.44 6,228.83 6,229.86 18,952.4K
11:46 6,229.66 6,230.50 6,229.66 6,229.95 25,486.1K
11:47 6,229.42 6,229.67 6,228.95 6,229.67 49,117.8K
11:48 6,229.47 6,233.10 6,229.47 6,233.10 23,264.4K
11:49 6,234.54 6,234.54 6,229.83 6,230.34 64,973.9K
11:50 6,231.06 6,231.96 6,230.88 6,231.85 16,487.9K
11:51 6,231.55 6,232.46 6,231.55 6,231.95 11,771.7K
11:52 6,229.75 6,229.75 6,228.55 6,228.89 23,519.2K
11:53 6,228.50 6,231.62 6,228.50 6,231.40 74,977.8K
11:54 6,230.41 6,230.49 6,229.45 6,229.45 8,809.0K
11:55 6,229.14 6,229.70 6,228.98 6,229.70 13,950.1K
11:56 6,228.15 6,229.27 6,228.15 6,229.27 71,028.6K
11:57 6,230.14 6,230.71 6,230.14 6,230.66 8,983.0K
11:58 6,231.08 6,232.26 6,230.23 6,230.23 16,081.4K
11:59 6,230.69 6,232.43 6,230.30 6,232.43 13,006.4K
12:00 6,233.44 6,253.67 6,233.44 6,253.01 923,491.5K
12:01 6,260.86 6,266.44 6,260.86 6,262.03 804,431.9K
12:02 6,259.98 6,264.97 6,258.18 6,264.97 488,183.8K
12:03 6,265.34 6,265.95 6,265.32 6,265.95 233,288.1K
12:04 6,268.10 6,268.10 6,262.88 6,262.88 317,754.2K
12:05 6,261.71 6,262.79 6,260.06 6,262.79 187,159.5K
12:06 6,262.13 6,262.13 6,258.90 6,259.78 221,767.5K
12:07 6,260.53 6,260.53 6,258.41 6,259.24 113,753.2K
12:08 6,260.92 6,268.88 6,260.92 6,268.88 277,837.9K
12:09 6,270.24 6,270.43 6,269.27 6,269.27 257,960.7K
12:10 6,269.67 6,270.27 6,268.11 6,270.27 173,730.8K
12:11 6,271.31 6,271.52 6,270.07 6,270.07 200,111.3K
12:12 6,269.94 6,269.94 6,267.12 6,267.12 114,960.5K
12:13 6,274.40 6,282.35 6,274.40 6,282.35 161,274.4K
12:14 6,283.28 6,284.60 6,283.28 6,283.92 90,277.1K
12:15 6,283.22 6,284.09 6,283.22 6,283.52 73,249.4K
12:16 6,282.59 6,282.66 6,281.33 6,281.84 45,052.4K
12:17 6,279.90 6,279.90 6,278.64 6,278.64 127,315.9K
12:18 6,279.69 6,280.43 6,278.17 6,278.17 50,089.9K
12:19 6,275.16 6,275.28 6,274.36 6,274.66 98,595.6K
12:20 6,273.49 6,276.40 6,273.49 6,276.40 111,261.0K
12:21 6,275.54 6,276.65 6,275.54 6,276.13 56,332.0K
12:22 6,276.33 6,276.33 6,274.23 6,274.23 85,635.9K
12:23 6,272.56 6,272.56 6,270.66 6,271.01 88,219.2K
12:24 6,270.77 6,272.11 6,270.77 6,272.11 52,803.9K
12:25 6,272.60 6,272.60 6,269.61 6,269.61 42,387.4K
12:26 6,270.14 6,270.14 6,267.51 6,267.51 70,992.4K
12:27 6,266.66 6,267.20 6,262.56 6,262.56 67,354.0K
12:28 6,265.27 6,265.27 6,262.41 6,264.66 66,669.1K
12:29 6,263.98 6,264.35 6,263.98 6,264.32 27,806.4K
12:30 6,263.92 6,263.92 6,262.30 6,262.30 128,194.8K
12:31 6,260.95 6,262.61 6,260.95 6,261.69 50,290.9K
12:32 6,262.96 6,266.14 6,262.96 6,266.14 75,672.5K
12:33 6,266.33 6,268.71 6,266.33 6,268.71 93,726.2K
12:34 6,265.80 6,265.80 6,261.04 6,262.55 76,004.3K
12:35 6,262.50 6,264.67 6,262.50 6,264.67 44,858.0K
12:36 6,263.89 6,264.70 6,263.35 6,263.56 40,884.9K
12:37 6,264.33 6,264.98 6,264.29 6,264.68 36,716.5K
12:38 6,264.34 6,265.56 6,263.07 6,265.56 40,371.4K
12:39 6,265.36 6,267.06 6,265.36 6,267.06 40,551.2K
12:40 6,268.60 6,269.09 6,267.64 6,268.60 43,302.0K
12:41 6,268.62 6,269.06 6,267.99 6,267.99 31,576.8K
12:42 6,269.07 6,269.22 6,268.63 6,268.63 22,630.4K
12:43 6,269.62 6,269.97 6,269.51 6,269.63 27,148.6K
12:44 6,270.44 6,270.44 6,266.80 6,266.80 109,033.9K
12:45 6,267.71 6,267.85 6,266.28 6,266.28 18,500.5K
12:46 6,266.43 6,266.96 6,266.11 6,266.11 16,462.2K
12:47 6,265.82 6,265.82 6,265.06 6,265.37 31,154.1K
12:48 6,264.57 6,264.90 6,263.77 6,263.77 18,286.0K
12:49 6,264.13 6,264.81 6,263.33 6,263.33 27,588.9K
12:50 6,263.26 6,264.25 6,263.26 6,264.09 17,893.1K
12:51 6,264.73 6,264.93 6,264.59 6,264.59 25,450.0K
12:52 6,264.26 6,264.26 6,262.38 6,262.50 39,458.2K
12:53 6,262.31 6,262.67 6,258.61 6,258.61 55,533.9K
12:54 6,258.72 6,258.90 6,258.32 6,258.32 42,808.4K
12:55 6,260.50 6,260.50 6,258.80 6,259.06 16,603.4K
12:56 6,259.14 6,259.49 6,258.96 6,259.49 25,526.0K
12:57 6,258.44 6,260.54 6,258.44 6,259.67 75,007.7K
12:58 6,260.10 6,260.10 6,259.07 6,259.71 18,317.5K
12:59 6,260.70 6,264.39 6,260.70 6,264.39 28,300.1K
13:00 6,265.16 6,265.16 6,258.74 6,259.10 49,790.3K
13:01 6,258.39 6,261.67 6,258.39 6,261.67 32,825.9K
13:02 6,262.64 6,263.86 6,262.64 6,263.86 32,599.2K
13:03 6,264.17 6,264.85 6,263.53 6,264.72 41,439.9K
13:04 6,264.03 6,264.03 6,262.64 6,262.88 28,282.2K
13:05 6,264.03 6,264.03 6,263.59 6,263.96 17,487.3K
13:06 6,264.87 6,266.80 6,264.87 6,265.52 68,891.2K
13:07 6,266.46 6,270.41 6,266.46 6,270.41 72,878.5K
13:08 6,272.08 6,275.11 6,272.08 6,273.67 106,097.7K
13:09 6,273.97 6,276.21 6,273.74 6,273.74 52,116.1K
13:10 6,274.86 6,274.86 6,271.50 6,271.50 24,639.5K
13:11 6,271.36 6,272.23 6,271.02 6,271.02 24,295.9K
13:12 6,272.95 6,272.95 6,268.16 6,268.16 43,603.1K
13:13 6,267.12 6,269.61 6,267.12 6,268.62 66,206.7K
13:14 6,269.49 6,272.32 6,269.49 6,272.32 37,521.1K
13:15 6,273.46 6,282.93 6,273.46 6,282.93 89,619.6K
13:16 6,282.75 6,283.66 6,282.75 6,283.49 67,772.4K
13:17 6,282.86 6,284.54 6,282.86 6,284.54 51,038.1K
13:18 6,284.44 6,285.33 6,284.44 6,285.33 79,079.1K
13:19 6,285.56 6,285.66 6,284.37 6,285.66 16,995.2K
13:20 6,283.78 6,284.93 6,283.78 6,284.93 39,408.0K
13:21 6,285.60 6,285.60 6,285.18 6,285.43 19,566.7K
13:22 6,285.11 6,287.40 6,285.11 6,287.40 18,210.4K
13:23 6,286.69 6,290.24 6,286.69 6,290.24 48,988.8K
13:24 6,290.10 6,292.38 6,290.10 6,292.38 48,090.1K
13:25 6,292.73 6,293.17 6,292.73 6,292.84 31,321.5K
13:26 6,293.38 6,293.38 6,292.78 6,292.78 33,215.6K
13:27 6,293.85 6,293.85 6,293.23 6,293.23 21,602.9K
13:28 6,293.62 6,293.62 6,292.38 6,292.41 25,287.4K
13:29 6,292.46 6,292.46 6,291.21 6,291.22 62,183.9K
13:30 6,292.31 6,293.62 6,292.31 6,292.58 81,231.5K
13:31 6,292.16 6,293.74 6,292.16 6,292.99 41,030.5K
13:32 6,294.42 6,296.04 6,294.02 6,296.04 50,652.6K
13:33 6,296.45 6,298.71 6,296.45 6,298.71 108,646.5K
13:34 6,299.85 6,299.85 6,297.43 6,297.43 62,829.6K
13:35 6,299.47 6,299.47 6,298.66 6,298.88 30,073.9K
13:36 6,296.79 6,296.95 6,296.32 6,296.95 38,636.3K
13:37 6,297.44 6,297.44 6,291.45 6,291.45 35,760.3K
13:38 6,290.20 6,290.63 6,289.78 6,290.63 38,258.1K
13:39 6,290.59 6,290.86 6,290.45 6,290.86 18,917.9K
13:40 6,290.84 6,290.84 6,288.88 6,288.88 34,023.5K
13:41 6,288.19 6,289.58 6,287.93 6,288.48 45,727.4K
13:42 6,288.32 6,288.32 6,287.70 6,288.28 22,438.5K
13:43 6,288.91 6,289.81 6,288.91 6,289.60 20,262.3K
13:44 6,289.71 6,291.52 6,289.41 6,291.52 29,694.7K
13:45 6,291.04 6,293.36 6,291.04 6,293.36 33,534.0K
13:46 6,293.34 6,294.52 6,293.34 6,294.52 19,984.5K
13:47 6,293.83 6,293.83 6,292.16 6,293.29 23,025.1K
13:48 6,292.31 6,292.31 6,291.87 6,292.28 20,504.8K
13:49 6,291.96 6,291.96 6,286.47 6,287.44 38,088.5K
13:50 6,287.73 6,287.73 6,285.57 6,285.57 15,539.0K
13:51 6,285.76 6,285.76 6,284.14 6,284.14 36,875.1K
13:52 6,283.31 6,284.70 6,283.31 6,284.01 58,131.3K
13:53 6,286.07 6,286.07 6,285.22 6,285.22 16,969.0K
13:54 6,285.02 6,285.02 6,283.99 6,284.91 28,922.4K
13:55 6,284.08 6,287.00 6,284.08 6,286.95 21,248.6K
13:56 6,287.17 6,287.25 6,286.44 6,286.44 18,423.4K
13:57 6,286.17 6,288.03 6,286.17 6,286.45 15,594.6K
13:58 6,287.90 6,288.41 6,287.51 6,288.41 9,199.9K
13:59 6,289.19 6,290.04 6,289.19 6,289.35 12,673.3K
14:00 6,289.58 6,290.13 6,288.79 6,290.13 10,771.5K
14:01 6,288.99 6,289.34 6,288.26 6,289.34 23,258.2K
14:02 6,288.97 6,289.68 6,288.26 6,288.58 11,052.8K
14:03 6,288.73 6,290.60 6,288.73 6,290.60 24,092.8K
14:04 6,291.53 6,292.50 6,291.53 6,291.61 11,710.3K
14:05 6,291.94 6,294.03 6,291.94 6,294.03 12,364.7K
14:06 6,294.98 6,296.88 6,294.98 6,296.88 23,257.8K
14:07 6,296.41 6,296.41 6,294.49 6,294.49 15,225.2K
14:08 6,294.58 6,294.76 6,292.79 6,293.48 7,956.8K
14:09 6,294.54 6,295.26 6,294.24 6,294.46 22,077.6K
14:10 6,296.69 6,296.94 6,296.65 6,296.79 22,342.2K
14:11 6,297.23 6,298.78 6,297.23 6,298.78 10,704.9K
14:12 6,298.45 6,298.45 6,296.35 6,296.35 7,911.6K
14:13 6,295.81 6,295.81 6,294.20 6,294.20 29,339.5K
14:14 6,295.18 6,295.18 6,294.47 6,294.79 10,109.8K
14:15 6,292.54 6,293.91 6,292.17 6,292.17 25,668.7K
14:16 6,291.95 6,292.32 6,291.41 6,291.62 12,923.9K
14:17 6,292.68 6,293.07 6,289.60 6,289.60 11,540.5K
14:18 6,289.03 6,291.39 6,289.03 6,291.39 23,260.5K
14:19 6,291.34 6,292.16 6,289.41 6,289.41 12,317.9K
14:20 6,289.87 6,291.22 6,286.96 6,286.96 17,353.5K
14:21 6,286.07 6,286.07 6,282.95 6,284.61 26,384.2K
14:22 6,285.32 6,290.79 6,285.32 6,290.79 31,274.1K
14:23 6,290.63 6,291.25 6,290.32 6,290.32 19,998.0K
14:24 6,290.53 6,290.84 6,289.75 6,289.75 18,135.1K
14:25 6,289.99 6,290.84 6,289.52 6,289.52 12,889.2K
14:26 6,290.27 6,290.27 6,289.36 6,289.36 15,903.7K
14:27 6,289.47 6,289.74 6,288.91 6,289.74 10,035.6K
14:28 6,288.80 6,288.80 6,284.15 6,284.15 18,291.5K
14:29 6,282.94 6,284.95 6,282.69 6,284.95 13,166.2K
14:30 6,285.50 6,286.00 6,285.29 6,286.00 9,855.3K
14:31 6,286.71 6,286.71 6,285.43 6,286.52 13,731.1K
14:32 6,286.47 6,286.47 6,284.94 6,285.09 25,915.3K
14:33 6,284.63 6,284.85 6,284.09 6,284.85 19,502.6K
14:34 6,284.38 6,284.38 6,282.96 6,283.55 25,125.0K
14:35 6,282.56 6,282.56 6,279.69 6,279.69 54,068.5K
14:36 6,280.33 6,280.69 6,280.33 6,280.69 60,440.6K
14:37 6,277.84 6,277.84 6,274.52 6,274.57 50,748.6K
14:38 6,274.27 6,274.85 6,274.27 6,274.43 41,161.6K
14:39 6,275.95 6,276.59 6,275.30 6,275.67 23,536.1K
14:40 6,275.71 6,275.71 6,274.01 6,274.01 28,842.1K
14:41 6,274.07 6,274.07 6,270.23 6,270.23 110,698.7K
14:42 6,270.66 6,270.66 6,269.39 6,269.91 45,589.7K
14:43 6,270.12 6,271.26 6,270.12 6,271.26 32,101.2K
14:44 6,271.73 6,274.39 6,271.73 6,274.39 23,662.0K
14:45 6,273.80 6,276.86 6,273.80 6,276.86 28,265.5K
14:46 6,277.10 6,277.20 6,276.49 6,277.20 29,446.4K
14:47 6,276.08 6,276.49 6,275.78 6,275.78 12,277.1K
14:48 6,275.27 6,275.99 6,275.27 6,275.99 5,024.2K
14:49 6,276.76 6,276.76 6,274.32 6,274.32 15,066.8K
14:50 6,272.76 6,272.76 6,271.54 6,271.54 11,585.0K
14:51 6,271.45 6,271.92 6,271.35 6,271.38 8,790.0K
14:52 6,271.06 6,271.06 6,270.56 6,270.56 15,462.2K
14:53 6,270.91 6,270.91 6,270.56 6,270.72 6,125.8K
14:54 6,271.02 6,271.17 6,270.40 6,270.40 10,865.3K
14:55 6,270.40 6,270.42 6,270.16 6,270.16 20,994.0K
14:56 6,270.47 6,270.47 6,269.60 6,270.21 10,091.3K
14:57 6,269.16 6,269.16 6,267.77 6,268.49 13,533.6K
14:58 6,267.54 6,269.47 6,267.54 6,269.47 14,202.0K
14:59 6,269.51 6,270.53 6,269.23 6,269.23 12,484.8K
15:00 6,269.47 6,269.47 6,266.18 6,266.18 27,152.1K
15:01 6,266.15 6,267.52 6,266.15 6,267.01 17,250.1K
15:02 6,267.65 6,269.00 6,267.65 6,268.92 38,748.4K
15:03 6,269.02 6,269.02 6,267.53 6,267.53 11,120.7K
15:04 6,267.92 6,267.92 6,267.54 6,267.83 14,232.9K
15:05 6,267.85 6,269.24 6,267.85 6,269.24 25,105.7K
15:06 6,269.64 6,271.05 6,269.64 6,270.27 7,625.2K
15:07 6,271.13 6,272.56 6,271.13 6,272.56 22,501.2K
15:08 6,272.37 6,273.44 6,272.37 6,273.44 12,621.9K
15:09 6,273.11 6,273.82 6,273.11 6,273.32 9,479.2K
15:10 6,273.17 6,274.29 6,272.63 6,272.63 12,610.7K
15:11 6,273.66 6,273.66 6,271.14 6,271.14 14,269.1K
15:12 6,271.37 6,273.07 6,271.37 6,273.07 15,866.4K
15:13 6,272.95 6,273.08 6,272.41 6,273.08 26,968.7K
15:14 6,272.55 6,274.27 6,272.55 6,274.27 11,810.5K
15:15 6,274.50 6,275.08 6,273.49 6,273.69 27,225.8K
15:16 6,273.49 6,275.16 6,273.49 6,275.16 16,328.8K
15:17 6,274.56 6,274.56 6,272.89 6,272.89 16,952.9K
15:18 6,272.41 6,272.42 6,271.62 6,272.05 13,108.7K
15:19 6,272.16 6,272.54 6,271.15 6,272.08 14,002.9K
15:20 6,272.19 6,272.81 6,271.94 6,272.61 13,800.0K
15:21 6,273.71 6,273.71 6,273.00 6,273.46 10,325.3K
15:22 6,273.40 6,275.65 6,273.40 6,275.48 17,527.5K
15:23 6,275.33 6,275.33 6,275.00 6,275.33 9,419.9K
15:24 6,275.56 6,275.56 6,275.04 6,275.50 12,776.9K
15:25 6,275.78 6,278.34 6,275.78 6,278.12 19,705.9K
15:26 6,277.88 6,279.52 6,277.72 6,279.52 6,715.5K
15:27 6,279.21 6,280.17 6,279.21 6,280.17 5,907.5K
15:28 6,279.16 6,280.18 6,279.05 6,279.69 7,414.6K
15:29 6,281.03 6,283.09 6,281.03 6,283.09 20,853.9K
15:30 6,282.69 6,284.34 6,282.69 6,284.34 14,860.1K
15:31 6,285.13 6,285.49 6,284.08 6,284.08 17,481.2K
15:32 6,284.94 6,285.66 6,284.94 6,285.66 11,743.7K
15:33 6,285.35 6,290.28 6,285.35 6,290.28 28,437.4K
15:34 6,290.95 6,290.95 6,289.55 6,289.55 30,069.3K
15:35 6,289.04 6,292.03 6,289.04 6,292.03 30,739.0K
15:36 6,289.38 6,289.72 6,287.99 6,287.99 22,097.4K
15:37 6,288.79 6,289.61 6,288.25 6,288.62 21,636.6K
15:38 6,287.33 6,287.33 6,282.75 6,282.75 27,507.2K
15:39 6,283.46 6,285.35 6,283.46 6,285.35 13,886.6K
15:40 6,285.10 6,286.18 6,285.10 6,286.18 8,394.1K
15:41 6,286.20 6,287.50 6,286.20 6,287.41 10,424.1K
15:42 6,287.80 6,287.80 6,286.56 6,286.62 8,265.3K
15:43 6,286.14 6,286.35 6,284.86 6,286.35 16,578.7K
15:44 6,286.55 6,287.24 6,285.98 6,287.24 8,361.1K
15:45 6,287.28 6,287.28 6,286.21 6,286.41 13,693.9K
15:46 6,286.31 6,286.43 6,285.67 6,286.43 8,092.2K
15:47 6,286.85 6,286.98 6,286.76 6,286.76 6,041.4K
15:48 6,287.29 6,287.29 6,285.58 6,285.58 10,190.6K
15:49 6,284.36 6,286.16 6,283.87 6,286.16 13,474.6K
15:50 6,286.71 6,287.73 6,286.71 6,287.73 22,962.0K
15:51 6,286.84 6,288.54 6,286.66 6,288.54 18,825.3K
15:52 6,288.50 6,289.52 6,287.50 6,289.52 19,001.0K
15:53 6,288.23 6,290.22 6,288.23 6,290.22 11,760.3K
15:54 6,289.61 6,290.37 6,289.55 6,290.37 9,418.4K
15:55 6,292.18 6,292.18 6,291.69 6,291.72 49,382.2K
15:56 6,290.96 6,291.95 6,290.91 6,291.95 19,257.8K
15:57 6,293.16 6,293.34 6,292.85 6,292.85 11,954.1K
15:58 6,293.93 6,294.40 6,293.30 6,294.40 23,521.6K
15:59 6,294.63 6,294.63 6,294.05 6,294.05 13,847.6K
16:00 6,293.41 6,293.41 6,288.85 6,288.85 24,471.2K
16:01 6,289.48 6,291.26 6,289.48 6,291.26 26,964.6K
16:02 6,291.43 6,293.71 6,291.43 6,293.26 50,869.2K
16:03 6,292.62 6,294.06 6,291.12 6,291.12 49,129.9K
16:04 6,291.39 6,294.50 6,291.39 6,294.50 38,494.3K
16:05 6,297.63 6,297.63 6,296.53 6,297.25 51,926.6K
16:06 6,297.07 6,302.04 6,297.07 6,301.70 81,090.4K
16:07 6,299.96 6,300.77 6,298.97 6,298.97 25,403.7K
16:08 6,298.47 6,298.47 6,295.80 6,296.56 49,055.5K
16:09 6,297.40 6,298.66 6,297.40 6,298.27 23,325.8K
16:10 6,299.11 6,299.11 6,296.20 6,296.20 16,733.9K
16:11 6,295.76 6,295.76 6,292.50 6,293.04 32,505.0K
16:12 6,293.01 6,293.96 6,292.83 6,293.96 8,143.4K
16:13 6,293.21 6,295.34 6,293.01 6,295.34 14,691.6K
16:14 6,295.97 6,295.97 6,292.85 6,293.26 37,970.4K
16:15 6,293.12 6,293.12 6,292.35 6,292.35 16,667.2K
16:16 6,292.72 6,293.93 6,292.45 6,293.93 41,016.5K
16:17 6,293.55 6,294.54 6,293.55 6,294.54 16,955.4K
16:18 6,293.59 6,293.59 6,292.20 6,292.59 35,763.7K
16:19 6,291.49 6,291.59 6,288.78 6,288.78 44,448.2K
16:20 6,287.87 6,289.57 6,287.87 6,289.57 14,746.3K
16:21 6,288.89 6,290.58 6,288.89 6,290.58 23,516.4K
16:22 6,290.26 6,291.41 6,289.50 6,289.94 10,146.4K
16:23 6,288.67 6,288.67 6,287.34 6,287.34 16,845.4K
16:24 6,287.84 6,287.84 6,285.92 6,285.92 19,424.4K
16:25 6,286.00 6,286.03 6,285.49 6,285.49 18,861.1K
16:26 6,285.82 6,285.84 6,284.16 6,284.16 27,631.7K
16:27 6,281.75 6,283.34 6,281.75 6,283.34 44,244.5K
16:28 6,283.10 6,283.10 6,282.55 6,282.55 16,746.1K
16:29 6,281.63 6,281.69 6,281.37 6,281.40 32,334.8K
16:30 6,281.29 6,281.90 6,280.58 6,280.58 19,652.7K
16:31 6,281.41 6,282.48 6,281.41 6,282.43 11,187.7K
16:32 6,281.83 6,281.83 6,280.38 6,280.38 20,699.9K
16:33 6,281.72 6,281.72 6,280.62 6,281.43 25,400.2K
16:34 6,281.37 6,282.41 6,281.37 6,281.68 7,711.6K
16:35 6,281.72 6,281.72 6,279.88 6,279.88 11,984.1K
16:36 6,279.83 6,279.87 6,279.44 6,279.87 8,466.0K
16:37 6,279.87 6,280.21 6,278.98 6,279.27 13,664.6K
16:38 6,279.32 6,281.06 6,279.32 6,281.06 11,930.4K
16:39 6,281.06 6,281.49 6,281.06 6,281.49 16,528.3K
16:40 6,279.85 6,280.88 6,279.85 6,280.88 29,038.7K
16:41 6,280.61 6,282.09 6,280.61 6,282.09 11,595.5K
16:42 6,282.05 6,283.05 6,282.05 6,283.05 10,943.4K
16:43 6,282.91 6,283.51 6,282.12 6,282.12 19,949.4K
16:44 6,282.47 6,282.75 6,282.34 6,282.75 11,272.0K
16:45 6,281.79 6,282.24 6,281.79 6,282.24 3,844.5K
16:46 6,282.54 6,284.52 6,282.54 6,284.52 13,235.4K
16:47 6,285.17 6,285.39 6,284.52 6,285.39 9,402.1K
16:48 6,284.34 6,284.62 6,284.34 6,284.50 5,936.6K
16:49 6,284.47 6,284.49 6,283.98 6,283.98 10,870.1K
16:50 6,283.65 6,283.65 6,281.75 6,281.75 30,348.1K
16:51 6,280.83 6,281.05 6,280.08 6,280.08 30,287.6K
16:52 6,278.87 6,280.45 6,278.49 6,280.45 25,149.6K
16:53 6,280.77 6,281.33 6,280.40 6,281.23 11,370.9K
16:54 6,280.73 6,281.50 6,280.73 6,281.50 10,486.3K
16:55 6,279.90 6,280.18 6,279.90 6,280.18 15,041.5K
16:56 6,280.51 6,280.51 6,279.50 6,279.50 5,673.8K
16:57 6,279.21 6,280.12 6,279.21 6,280.12 4,025.3K
16:58 6,279.83 6,280.42 6,279.83 6,280.27 4,947.1K
16:59 6,280.77 6,280.77 6,279.83 6,279.83 11,627.0K
17:00 6,279.61 6,279.61 6,278.41 6,278.41 15,188.1K
17:01 6,277.99 6,278.65 6,277.31 6,277.31 20,052.6K
17:02 6,277.88 6,278.24 6,276.89 6,278.24 14,823.0K
17:03 6,278.76 6,278.76 6,277.80 6,277.88 13,785.5K
17:04 6,277.46 6,277.46 6,277.23 6,277.23 7,972.4K
17:05 6,275.86 6,275.92 6,275.02 6,275.37 79,565.1K
17:06 6,274.51 6,277.34 6,274.39 6,277.34 23,874.0K
17:07 6,276.81 6,277.09 6,276.68 6,277.08 8,138.5K
17:08 6,276.55 6,276.86 6,276.55 6,276.86 5,552.5K
17:09 6,276.51 6,278.69 6,276.51 6,278.69 11,707.9K
17:10 6,277.64 6,279.85 6,277.64 6,279.85 15,488.2K
17:11 6,278.41 6,280.94 6,278.41 6,280.45 18,601.6K
17:12 6,279.30 6,280.20 6,279.17 6,280.20 5,414.8K
17:13 6,279.22 6,279.22 6,278.03 6,278.18 19,892.7K
17:14 6,278.09 6,278.43 6,277.36 6,277.36 48,722.6K
17:15 6,276.90 6,277.84 6,276.90 6,277.84 30,693.1K
17:16 6,278.16 6,278.16 6,275.96 6,275.96 48,135.6K
17:17 6,274.05 6,274.74 6,273.78 6,274.50 94,162.9K
17:18 6,272.60 6,274.15 6,272.60 6,273.52 56,421.2K
17:19 6,273.77 6,274.24 6,272.76 6,272.97 42,248.1K
17:20 6,274.39 6,275.01 6,273.87 6,274.45 39,123.6K
17:21 6,273.39 6,274.46 6,271.98 6,271.98 39,309.3K
17:22 6,270.27 6,270.78 6,270.27 6,270.50 39,839.8K
17:23 6,270.34 6,270.55 6,269.75 6,269.75 22,259.7K
17:24 6,268.83 6,268.83 6,267.09 6,267.09 35,166.2K
17:25 6,267.45 6,267.87 6,267.20 6,267.20 19,992.4K
17:26 6,265.28 6,265.28 6,263.69 6,264.31 41,262.6K
17:27 6,263.32 6,263.32 6,262.18 6,262.18 61,819.4K
17:28 6,263.66 6,264.55 6,262.75 6,262.75 46,258.9K
17:29 6,262.93 6,264.34 6,262.62 6,264.34 33,549.1K
17:30 6,261.75 6,261.75 6,259.32 6,259.32 68,687.5K
17:31 6,258.96 6,258.96 6,257.35 6,257.35 33,032.5K
17:32 6,257.57 6,257.57 6,253.80 6,253.80 53,999.9K
17:33 6,254.17 6,254.71 6,253.83 6,253.83 31,872.0K
17:34 6,255.49 6,255.49 6,252.09 6,252.09 35,867.5K
17:35 6,251.93 6,251.93 6,250.85 6,250.85 27,013.1K
17:36 6,250.40 6,251.92 6,250.40 6,251.92 32,079.7K
17:37 6,253.13 6,256.92 6,253.13 6,256.92 26,966.1K
17:38 6,258.15 6,258.15 6,257.06 6,257.96 22,310.8K
17:39 6,256.98 6,257.51 6,256.43 6,256.43 10,250.3K
17:40 6,255.21 6,256.44 6,254.28 6,254.28 30,347.7K
17:41 6,255.20 6,255.95 6,255.20 6,255.87 26,180.5K
17:42 6,253.99 6,253.99 6,252.10 6,253.92 52,161.9K
17:43 6,255.67 6,255.67 6,252.94 6,254.23 49,693.1K
17:44 6,253.72 6,253.72 6,251.95 6,252.31 17,498.4K
17:45 6,252.66 6,254.03 6,252.43 6,254.03 13,795.6K
17:46 6,253.71 6,254.03 6,253.71 6,253.88 4,652.1K
17:47 6,254.50 6,255.19 6,254.50 6,255.19 11,400.4K
17:48 6,254.48 6,255.71 6,254.48 6,255.71 26,411.6K
17:49 6,257.05 6,257.05 6,256.06 6,256.35 48,709.0K
17:50 6,256.59 6,256.59 6,251.17 6,251.17 52,087.0K
17:51 6,251.15 6,252.05 6,251.15 6,251.93 24,573.8K
17:52 6,252.73 6,252.73 6,250.90 6,252.47 15,751.4K
17:53 6,251.66 6,251.66 6,250.60 6,250.73 14,802.8K
17:54 6,250.17 6,250.73 6,249.68 6,250.73 25,988.9K
17:55 6,250.06 6,250.06 6,247.80 6,249.44 17,570.7K
17:56 6,248.30 6,249.03 6,248.00 6,249.03 39,345.1K
17:57 6,249.58 6,249.58 6,249.16 6,249.21 24,657.1K
17:58 6,248.91 6,250.63 6,248.84 6,250.63 10,461.3K
17:59 6,251.03 6,252.07 6,250.70 6,252.07 17,379.2K
18:00 6,251.55 6,251.65 6,247.87 6,247.87 20,960.3K
18:01 6,247.08 6,247.83 6,246.96 6,247.83 22,192.3K
18:02 6,246.60 6,247.13 6,245.13 6,247.13 11,845.1K
18:03 6,247.35 6,248.04 6,246.67 6,246.67 17,287.8K
18:04 6,246.87 6,247.92 6,245.85 6,245.85 22,723.0K
18:05 6,245.30 6,245.35 6,244.25 6,244.90 14,749.0K
18:06 6,245.06 6,245.88 6,244.85 6,244.85 30,481.2K
18:07 6,244.87 6,245.12 6,243.96 6,245.12 16,439.1K
18:08 6,242.97 6,243.60 6,242.97 6,243.60 26,526.3K
18:09 6,242.84 6,243.74 6,241.53 6,241.53 38,150.4K
18:10 6,241.52 6,242.13 6,240.92 6,242.13 16,681.4K
18:11 6,242.40 6,242.50 6,242.03 6,242.06 15,245.3K
18:12 6,241.54 6,241.98 6,241.28 6,241.28 34,071.6K
18:13 6,241.08 6,241.84 6,241.08 6,241.46 31,574.0K
18:14 6,241.92 6,241.92 6,240.39 6,240.39 15,729.8K
18:15 6,240.91 6,240.91 6,240.52 6,240.52 64,340.3K
18:16 6,240.59 6,240.88 6,239.78 6,240.79 96,228.5K
18:17 6,240.43 6,245.54 6,240.43 6,245.54 83,256.7K
18:18 6,244.14 6,245.18 6,244.14 6,244.90 25,483.4K
18:19 6,243.97 6,244.26 6,243.26 6,243.26 11,591.6K
18:20 6,242.68 6,242.68 6,240.24 6,240.24 25,299.4K
18:21 6,240.17 6,242.16 6,240.17 6,242.16 16,162.0K
18:22 6,242.66 6,242.66 6,241.95 6,242.01 17,407.5K
18:23 6,242.12 6,242.12 6,241.05 6,241.12 37,922.3K
18:24 6,240.79 6,241.33 6,239.75 6,240.63 32,987.5K
18:25 6,240.65 6,241.46 6,240.65 6,241.34 33,257.0K
18:26 6,242.26 6,242.26 6,240.91 6,241.80 19,648.7K
18:27 6,240.54 6,240.54 6,238.92 6,239.41 19,761.7K
18:28 6,237.10 6,237.10 6,235.95 6,235.95 48,310.5K
18:29 6,237.06 6,237.90 6,237.06 6,237.80 29,202.4K
18:30 6,237.98 6,237.98 6,235.26 6,235.72 88,755.4K
18:31 6,234.66 6,234.66 6,233.72 6,233.91 38,637.6K
18:32 6,233.02 6,234.03 6,233.02 6,233.93 25,361.8K
18:33 6,232.85 6,234.31 6,232.85 6,234.31 24,959.4K
18:34 6,233.89 6,237.41 6,233.89 6,237.00 18,416.1K
18:35 6,236.02 6,236.65 6,233.95 6,233.95 26,019.4K
18:36 6,233.71 6,233.71 6,231.38 6,231.38 53,033.4K
18:37 6,231.18 6,231.18 6,228.52 6,228.52 82,020.6K
18:38 6,228.26 6,228.77 6,228.23 6,228.23 61,517.2K
18:39 6,227.85 6,230.65 6,227.84 6,230.65 50,405.7K
18:40 6,230.74 6,230.74 6,230.74 6,230.74 13,436.3K
18:51 6,231.62 6,231.62 6,231.62 6,231.62 82,252.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible