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 6,216.11 6,216.11 6,211.88 6,211.88 82,381.2K
10:01 6,211.34 6,217.66 6,211.33 6,217.66 59,961.4K
10:02 6,215.71 6,217.71 6,215.71 6,216.61 35,032.2K
10:03 6,215.52 6,215.52 6,213.58 6,213.58 53,338.3K
10:04 6,213.05 6,217.40 6,213.05 6,217.40 36,837.6K
10:05 6,217.74 6,227.62 6,217.74 6,227.62 71,618.3K
10:06 6,230.02 6,231.55 6,227.34 6,227.34 52,011.3K
10:07 6,220.78 6,220.78 6,215.89 6,215.89 59,387.3K
10:08 6,216.57 6,216.57 6,214.46 6,214.46 38,170.3K
10:09 6,213.35 6,213.35 6,209.50 6,209.87 26,432.8K
10:10 6,209.97 6,211.49 6,209.97 6,211.49 20,164.3K
10:11 6,213.00 6,218.82 6,213.00 6,218.82 23,843.4K
10:12 6,218.52 6,218.52 6,211.78 6,214.50 34,971.4K
10:13 6,215.72 6,216.51 6,215.42 6,215.42 11,694.3K
10:14 6,215.75 6,215.75 6,213.31 6,213.31 21,766.0K
10:15 6,214.85 6,215.95 6,214.85 6,215.53 17,641.4K
10:16 6,214.37 6,214.37 6,210.97 6,210.97 99,401.0K
10:17 6,206.64 6,209.31 6,206.51 6,209.31 43,219.5K
10:18 6,209.64 6,209.64 6,206.75 6,206.75 16,258.4K
10:19 6,206.70 6,209.78 6,206.70 6,209.78 21,073.6K
10:20 6,210.29 6,210.66 6,209.53 6,209.53 36,165.9K
10:21 6,210.59 6,210.59 6,209.21 6,209.21 12,615.1K
10:22 6,210.57 6,210.57 6,207.49 6,207.49 17,403.2K
10:23 6,207.46 6,208.34 6,207.46 6,208.03 16,742.3K
10:24 6,207.62 6,207.62 6,200.07 6,200.07 18,588.9K
10:25 6,198.20 6,198.20 6,196.10 6,196.10 29,153.1K
10:26 6,197.03 6,202.78 6,197.03 6,202.78 29,214.1K
10:27 6,203.80 6,204.22 6,202.96 6,202.96 15,242.9K
10:28 6,202.25 6,205.76 6,202.25 6,205.76 11,377.7K
10:29 6,207.68 6,207.68 6,207.18 6,207.22 9,062.4K
10:30 6,206.64 6,206.64 6,205.19 6,205.59 7,063.4K
10:31 6,205.91 6,208.50 6,205.91 6,208.50 18,685.9K
10:32 6,209.35 6,209.35 6,208.35 6,208.35 7,611.6K
10:33 6,208.13 6,208.30 6,206.23 6,206.23 56,605.8K
10:34 6,204.79 6,206.50 6,204.79 6,206.50 13,416.0K
10:35 6,205.23 6,205.23 6,203.52 6,203.52 7,901.5K
10:36 6,204.24 6,204.90 6,203.68 6,203.68 7,832.0K
10:37 6,203.83 6,205.04 6,203.83 6,205.04 6,610.4K
10:38 6,203.84 6,207.45 6,203.84 6,207.45 19,098.0K
10:39 6,208.11 6,209.10 6,208.00 6,208.96 19,878.3K
10:40 6,208.77 6,208.83 6,208.10 6,208.83 9,982.1K
10:41 6,208.19 6,208.19 6,207.17 6,207.17 12,095.2K
10:42 6,205.67 6,206.27 6,204.73 6,206.27 26,721.0K
10:43 6,205.95 6,207.11 6,205.95 6,206.67 4,263.0K
10:44 6,205.80 6,205.80 6,204.30 6,204.42 7,752.3K
10:45 6,205.38 6,206.25 6,205.36 6,206.25 3,585.1K
10:46 6,206.70 6,206.70 6,205.18 6,205.18 7,987.4K
10:47 6,205.52 6,205.52 6,204.55 6,204.88 5,620.6K
10:48 6,205.60 6,205.60 6,205.54 6,205.59 10,816.4K
10:49 6,205.80 6,206.21 6,205.80 6,206.21 5,531.3K
10:50 6,205.72 6,208.67 6,205.72 6,208.67 9,769.6K
10:51 6,209.18 6,209.41 6,208.57 6,208.57 7,673.2K
10:52 6,208.95 6,209.38 6,208.95 6,209.35 3,160.3K
10:53 6,209.43 6,209.46 6,208.24 6,208.24 8,535.5K
10:54 6,208.82 6,209.26 6,208.46 6,208.46 5,080.9K
10:55 6,207.83 6,209.08 6,207.83 6,209.08 5,135.3K
10:56 6,208.53 6,208.94 6,208.16 6,208.16 6,643.2K
10:57 6,208.89 6,208.92 6,207.95 6,208.92 4,751.7K
10:58 6,209.83 6,212.41 6,209.83 6,212.41 32,102.0K
10:59 6,212.03 6,212.61 6,211.54 6,211.54 25,624.5K
11:00 6,211.18 6,211.18 6,208.62 6,208.62 31,164.0K
11:01 6,208.53 6,208.53 6,207.58 6,208.33 16,469.1K
11:02 6,208.52 6,210.55 6,208.15 6,210.55 36,821.9K
11:03 6,211.12 6,211.54 6,210.96 6,211.54 5,278.0K
11:04 6,212.50 6,212.50 6,210.80 6,210.80 13,887.1K
11:05 6,209.53 6,211.01 6,209.53 6,211.01 15,899.9K
11:06 6,211.28 6,211.80 6,211.28 6,211.80 9,320.6K
11:07 6,212.23 6,212.89 6,212.23 6,212.89 10,431.2K
11:08 6,213.14 6,215.02 6,212.98 6,215.02 13,211.1K
11:09 6,216.35 6,219.22 6,216.35 6,219.22 46,115.8K
11:10 6,220.62 6,221.53 6,220.62 6,221.28 22,662.9K
11:11 6,220.81 6,221.95 6,220.81 6,221.95 7,993.9K
11:12 6,223.80 6,227.43 6,223.80 6,227.43 26,948.0K
11:13 6,226.75 6,226.75 6,224.29 6,224.29 14,811.3K
11:14 6,223.79 6,224.51 6,223.79 6,224.19 7,337.7K
11:15 6,224.99 6,224.99 6,223.29 6,223.29 14,602.0K
11:16 6,220.64 6,220.64 6,216.96 6,216.96 16,253.3K
11:17 6,217.26 6,218.82 6,217.26 6,218.67 7,394.4K
11:18 6,219.23 6,219.23 6,218.48 6,218.48 3,700.5K
11:19 6,219.23 6,220.25 6,219.23 6,219.80 15,057.7K
11:20 6,220.63 6,220.74 6,220.62 6,220.73 5,929.0K
11:21 6,220.71 6,221.43 6,220.71 6,221.36 5,232.7K
11:22 6,222.04 6,222.23 6,220.40 6,221.93 8,719.0K
11:23 6,221.40 6,221.61 6,220.29 6,220.80 22,801.0K
11:24 6,221.38 6,221.71 6,221.38 6,221.64 17,041.9K
11:25 6,221.41 6,221.45 6,219.85 6,219.85 14,647.0K
11:26 6,220.38 6,220.95 6,220.38 6,220.95 11,325.7K
11:27 6,220.89 6,221.89 6,220.89 6,221.89 8,075.6K
11:28 6,221.22 6,222.38 6,221.22 6,222.38 10,261.2K
11:29 6,222.23 6,223.19 6,222.23 6,223.19 10,449.5K
11:30 6,222.84 6,224.31 6,222.84 6,224.31 6,601.6K
11:31 6,224.02 6,224.86 6,224.02 6,224.71 6,879.5K
11:32 6,225.14 6,226.73 6,225.14 6,226.73 12,996.7K
11:33 6,226.84 6,227.43 6,225.45 6,225.45 28,409.2K
11:34 6,223.51 6,223.61 6,222.53 6,223.61 10,639.1K
11:35 6,224.12 6,224.21 6,223.72 6,223.72 8,500.1K
11:36 6,224.04 6,224.04 6,221.81 6,221.81 26,020.8K
11:37 6,222.91 6,222.91 6,220.17 6,220.17 17,091.4K
11:38 6,220.42 6,220.42 6,217.65 6,218.16 21,779.8K
11:39 6,217.99 6,218.78 6,217.99 6,218.19 14,669.5K
11:40 6,218.96 6,218.96 6,218.08 6,218.08 16,259.8K
11:41 6,218.10 6,218.10 6,216.80 6,216.80 7,464.9K
11:42 6,216.01 6,216.79 6,216.01 6,216.79 10,514.7K
11:43 6,216.63 6,216.77 6,216.07 6,216.07 5,822.5K
11:44 6,216.38 6,216.60 6,215.88 6,215.88 14,062.6K
11:45 6,215.94 6,215.94 6,214.93 6,214.93 8,039.4K
11:46 6,215.11 6,216.14 6,214.28 6,216.14 8,455.3K
11:47 6,216.08 6,216.54 6,215.74 6,216.48 6,816.2K
11:48 6,217.81 6,217.81 6,216.49 6,217.41 5,798.7K
11:49 6,218.71 6,218.71 6,216.77 6,216.77 6,935.3K
11:50 6,217.45 6,218.69 6,217.45 6,218.69 8,234.0K
11:51 6,219.00 6,219.78 6,218.97 6,219.78 8,540.2K
11:52 6,219.79 6,220.42 6,217.79 6,217.79 5,612.5K
11:53 6,218.09 6,218.79 6,218.09 6,218.22 5,202.0K
11:54 6,218.86 6,219.64 6,218.86 6,219.64 7,489.1K
11:55 6,218.94 6,219.30 6,218.94 6,219.30 6,088.9K
11:56 6,220.04 6,220.04 6,215.28 6,215.28 26,665.4K
11:57 6,214.95 6,216.77 6,214.95 6,216.30 3,449.5K
11:58 6,216.27 6,216.27 6,214.10 6,214.10 6,326.9K
11:59 6,210.53 6,210.53 6,206.65 6,207.64 48,678.2K
12:00 6,207.70 6,208.19 6,207.68 6,208.05 15,729.1K
12:01 6,207.20 6,210.10 6,207.20 6,210.10 10,973.1K
12:02 6,210.59 6,211.67 6,210.59 6,211.67 11,481.9K
12:03 6,212.44 6,212.44 6,211.21 6,211.21 3,854.4K
12:04 6,211.62 6,212.42 6,211.62 6,212.42 4,703.1K
12:05 6,212.61 6,213.17 6,212.47 6,213.17 6,270.6K
12:06 6,212.91 6,212.91 6,211.73 6,211.73 5,010.9K
12:07 6,211.72 6,211.72 6,211.06 6,211.08 3,044.8K
12:08 6,212.34 6,212.40 6,211.99 6,212.22 3,839.1K
12:09 6,212.32 6,213.60 6,212.27 6,213.60 7,755.9K
12:10 6,213.21 6,215.08 6,213.21 6,215.08 11,282.5K
12:11 6,214.33 6,215.09 6,214.33 6,215.09 20,863.7K
12:12 6,215.61 6,215.61 6,213.25 6,213.25 8,488.9K
12:13 6,213.02 6,213.99 6,213.02 6,213.99 5,550.7K
12:14 6,213.55 6,214.20 6,213.48 6,213.48 9,272.5K
12:15 6,213.84 6,214.73 6,213.84 6,214.73 7,302.1K
12:16 6,214.70 6,215.45 6,214.70 6,215.27 9,018.7K
12:17 6,214.62 6,215.63 6,214.61 6,215.63 5,753.2K
12:18 6,215.64 6,216.55 6,215.37 6,216.55 10,049.7K
12:19 6,215.63 6,216.80 6,215.63 6,216.80 6,692.2K
12:20 6,216.10 6,216.10 6,213.53 6,213.53 15,679.6K
12:21 6,213.76 6,214.47 6,213.76 6,213.78 9,026.7K
12:22 6,214.87 6,215.25 6,214.29 6,214.29 15,749.4K
12:23 6,214.93 6,216.35 6,214.82 6,216.35 14,005.8K
12:24 6,216.75 6,219.93 6,216.75 6,219.93 15,324.1K
12:25 6,218.82 6,218.97 6,217.98 6,217.98 7,221.3K
12:26 6,217.60 6,218.18 6,216.93 6,217.61 13,767.0K
12:27 6,219.69 6,220.66 6,219.14 6,219.14 20,229.3K
12:28 6,220.86 6,220.86 6,219.55 6,220.41 15,269.8K
12:29 6,219.92 6,221.89 6,219.92 6,221.89 9,258.0K
12:30 6,222.63 6,223.43 6,220.86 6,220.86 22,942.1K
12:31 6,219.77 6,220.19 6,218.35 6,218.35 9,946.3K
12:32 6,218.64 6,219.75 6,218.53 6,218.53 9,842.6K
12:33 6,219.29 6,219.29 6,217.05 6,217.05 10,415.2K
12:34 6,217.17 6,217.17 6,216.65 6,216.74 7,426.6K
12:35 6,217.95 6,218.76 6,217.95 6,218.76 3,783.0K
12:36 6,218.67 6,222.49 6,218.67 6,219.29 61,931.0K
12:37 6,219.77 6,220.55 6,218.66 6,218.66 23,773.0K
12:38 6,218.20 6,218.41 6,218.20 6,218.30 17,197.7K
12:39 6,217.66 6,218.71 6,217.66 6,218.71 10,054.7K
12:40 6,219.20 6,219.20 6,217.37 6,217.37 47,672.2K
12:41 6,215.80 6,215.95 6,213.58 6,213.58 37,064.8K
12:42 6,212.30 6,212.44 6,211.76 6,211.79 19,452.9K
12:43 6,212.74 6,214.28 6,212.03 6,212.03 14,163.7K
12:44 6,210.60 6,213.94 6,210.60 6,213.94 16,547.9K
12:45 6,213.62 6,213.95 6,211.65 6,211.65 9,468.0K
12:46 6,211.08 6,213.07 6,211.08 6,212.95 7,172.5K
12:47 6,212.38 6,212.38 6,210.08 6,211.21 31,924.4K
12:48 6,209.86 6,215.57 6,209.86 6,215.42 17,155.8K
12:49 6,215.26 6,215.26 6,215.12 6,215.20 30,368.8K
12:50 6,214.53 6,215.07 6,213.07 6,213.07 15,457.8K
12:51 6,212.55 6,212.87 6,209.99 6,209.99 33,656.0K
12:52 6,209.98 6,211.25 6,209.91 6,209.91 15,323.3K
12:53 6,209.60 6,209.60 6,207.17 6,207.17 21,876.0K
12:54 6,206.25 6,206.40 6,205.80 6,205.97 13,811.5K
12:55 6,206.65 6,206.65 6,205.98 6,206.01 24,318.8K
12:56 6,207.11 6,209.75 6,207.11 6,209.75 17,324.5K
12:57 6,210.60 6,210.60 6,209.43 6,209.78 19,607.1K
12:58 6,209.61 6,209.61 6,209.22 6,209.24 28,421.4K
12:59 6,209.27 6,209.99 6,207.98 6,207.98 36,476.9K
13:00 6,208.78 6,211.20 6,208.78 6,210.83 16,229.2K
13:01 6,210.96 6,211.24 6,209.55 6,209.55 23,222.9K
13:02 6,210.08 6,210.08 6,208.38 6,208.38 9,766.3K
13:03 6,207.57 6,207.57 6,204.85 6,205.61 13,257.5K
13:04 6,205.46 6,205.88 6,205.23 6,205.45 19,422.8K
13:05 6,205.23 6,205.86 6,204.54 6,204.54 19,831.0K
13:06 6,204.49 6,204.49 6,201.76 6,202.61 20,553.9K
13:07 6,202.86 6,204.35 6,202.86 6,204.35 11,248.3K
13:08 6,203.49 6,203.49 6,203.00 6,203.31 19,332.6K
13:09 6,203.02 6,203.02 6,202.22 6,202.65 7,186.7K
13:10 6,202.31 6,202.31 6,200.26 6,200.26 26,067.2K
13:11 6,198.66 6,198.94 6,195.85 6,195.85 41,422.5K
13:12 6,196.29 6,196.74 6,196.29 6,196.74 22,624.8K
13:13 6,197.02 6,197.58 6,196.86 6,196.93 13,931.9K
13:14 6,196.67 6,206.42 6,196.67 6,206.42 56,651.2K
13:15 6,206.83 6,206.83 6,206.03 6,206.03 41,977.8K
13:16 6,206.01 6,207.38 6,205.95 6,207.38 8,933.2K
13:17 6,207.36 6,207.36 6,206.08 6,207.19 26,745.2K
13:18 6,206.62 6,208.60 6,206.62 6,208.45 16,173.6K
13:19 6,208.10 6,208.50 6,207.85 6,208.16 9,852.4K
13:20 6,206.86 6,208.03 6,206.86 6,207.87 7,602.2K
13:21 6,207.20 6,207.35 6,206.98 6,207.35 7,186.9K
13:22 6,207.33 6,207.98 6,207.28 6,207.98 5,958.2K
13:23 6,206.98 6,207.42 6,206.90 6,207.42 16,427.9K
13:24 6,207.03 6,207.03 6,205.56 6,205.56 12,404.5K
13:25 6,205.82 6,205.82 6,205.10 6,205.71 13,783.3K
13:26 6,204.86 6,206.60 6,204.86 6,206.60 15,777.7K
13:27 6,205.90 6,209.66 6,204.53 6,209.66 128,753.1K
13:28 6,209.16 6,210.44 6,208.81 6,209.66 22,196.1K
13:29 6,209.64 6,212.50 6,209.64 6,212.50 21,421.6K
13:30 6,212.23 6,212.23 6,160.54 6,160.54 627,642.1K
13:31 6,155.77 6,160.17 6,155.77 6,157.48 294,005.8K
13:32 6,157.59 6,157.59 6,150.41 6,150.41 200,179.4K
13:33 6,149.77 6,149.77 6,146.27 6,146.27 251,325.2K
13:34 6,151.71 6,162.93 6,151.71 6,162.93 187,640.5K
13:35 6,166.60 6,171.52 6,166.60 6,171.52 143,111.4K
13:36 6,168.00 6,168.00 6,156.89 6,156.89 156,884.6K
13:37 6,157.34 6,166.51 6,157.34 6,166.51 109,432.1K
13:38 6,165.88 6,166.52 6,163.44 6,166.52 105,058.1K
13:39 6,168.16 6,168.16 6,164.96 6,166.81 94,897.5K
13:40 6,163.40 6,164.71 6,161.40 6,164.71 64,140.3K
13:41 6,166.26 6,167.95 6,165.41 6,167.59 50,704.0K
13:42 6,169.89 6,169.89 6,168.37 6,169.03 75,372.7K
13:43 6,169.04 6,171.73 6,169.04 6,169.52 51,775.0K
13:44 6,169.82 6,171.06 6,168.08 6,168.41 61,500.7K
13:45 6,173.87 6,176.03 6,173.87 6,174.39 130,242.9K
13:46 6,174.28 6,183.53 6,174.28 6,183.53 103,042.5K
13:47 6,183.49 6,187.16 6,183.49 6,183.59 134,930.9K
13:48 6,184.02 6,185.03 6,184.02 6,184.02 60,568.1K
13:49 6,186.07 6,186.07 6,182.35 6,184.29 79,304.8K
13:50 6,185.28 6,186.72 6,185.11 6,185.11 46,931.4K
13:51 6,185.72 6,187.61 6,185.72 6,187.61 54,317.1K
13:52 6,189.15 6,189.15 6,186.03 6,186.03 41,193.9K
13:53 6,185.39 6,190.68 6,185.39 6,190.68 61,267.3K
13:54 6,191.20 6,199.30 6,191.20 6,199.30 79,907.4K
13:55 6,198.34 6,201.55 6,198.34 6,201.55 126,685.4K
13:56 6,206.35 6,216.19 6,206.35 6,216.19 205,204.9K
13:57 6,224.81 6,248.03 6,224.81 6,248.03 413,468.4K
13:58 6,244.89 6,248.11 6,236.36 6,236.36 198,882.3K
13:59 6,232.66 6,232.66 6,230.07 6,230.99 130,338.0K
14:00 6,223.89 6,225.79 6,223.39 6,224.98 94,361.7K
14:01 6,221.96 6,221.96 6,214.03 6,214.03 80,585.9K
14:02 6,214.75 6,214.75 6,210.16 6,210.16 62,464.2K
14:03 6,208.58 6,209.73 6,206.62 6,208.97 50,012.2K
14:04 6,206.33 6,207.10 6,205.93 6,206.21 73,616.4K
14:05 6,207.03 6,224.20 6,207.03 6,224.20 80,934.2K
14:06 6,226.77 6,230.57 6,226.77 6,228.87 100,771.8K
14:07 6,228.39 6,228.39 6,225.43 6,225.43 56,539.1K
14:08 6,222.92 6,222.92 6,207.22 6,207.22 87,679.2K
14:09 6,205.79 6,207.54 6,204.50 6,204.78 83,652.1K
14:10 6,200.30 6,200.30 6,193.14 6,198.74 140,372.7K
14:11 6,198.44 6,199.71 6,197.35 6,199.71 45,644.9K
14:12 6,199.59 6,199.59 6,197.69 6,198.43 34,304.4K
14:13 6,199.15 6,199.15 6,196.55 6,196.55 26,083.5K
14:14 6,194.72 6,196.15 6,193.87 6,196.15 30,853.3K
14:15 6,196.68 6,198.70 6,196.68 6,198.70 21,510.7K
14:16 6,200.19 6,204.22 6,200.12 6,204.22 39,136.6K
14:17 6,209.17 6,211.91 6,209.17 6,211.69 50,741.1K
14:18 6,210.00 6,211.27 6,209.50 6,211.27 16,044.6K
14:19 6,210.79 6,212.86 6,209.83 6,209.83 15,541.1K
14:20 6,210.01 6,213.48 6,210.01 6,213.48 14,059.5K
14:21 6,213.98 6,213.98 6,212.86 6,213.21 47,012.7K
14:22 6,212.46 6,212.98 6,210.73 6,210.73 30,749.6K
14:23 6,212.58 6,214.92 6,212.58 6,213.19 19,042.3K
14:24 6,212.53 6,212.53 6,204.47 6,204.47 52,373.0K
14:25 6,204.93 6,204.93 6,200.69 6,200.69 54,063.2K
14:26 6,197.38 6,205.67 6,197.38 6,204.31 29,451.5K
14:27 6,203.99 6,203.99 6,200.80 6,200.80 14,979.2K
14:28 6,198.24 6,199.48 6,197.85 6,199.48 21,601.2K
14:29 6,200.17 6,200.17 6,198.85 6,198.85 30,320.3K
14:30 6,197.88 6,197.88 6,187.53 6,187.53 70,111.9K
14:31 6,187.67 6,187.67 6,186.68 6,187.15 34,203.8K
14:32 6,185.39 6,185.39 6,179.69 6,179.69 51,149.6K
14:33 6,179.58 6,180.91 6,179.58 6,179.87 37,311.2K
14:34 6,177.51 6,177.51 6,175.08 6,175.08 29,073.6K
14:35 6,168.47 6,168.47 6,155.21 6,155.21 174,887.2K
14:36 6,157.52 6,159.27 6,157.29 6,157.29 59,470.8K
14:37 6,156.50 6,158.86 6,156.50 6,158.86 49,692.1K
14:38 6,159.67 6,161.23 6,159.28 6,161.23 40,640.6K
14:39 6,162.11 6,162.83 6,160.99 6,160.99 35,208.9K
14:40 6,161.02 6,161.02 6,158.33 6,158.33 34,133.8K
14:41 6,158.42 6,162.99 6,158.42 6,162.99 27,855.1K
14:42 6,164.29 6,168.39 6,164.29 6,168.39 48,560.7K
14:43 6,168.22 6,170.06 6,168.22 6,170.06 21,184.8K
14:44 6,170.32 6,170.32 6,168.62 6,168.77 21,369.2K
14:45 6,168.20 6,168.20 6,165.03 6,165.03 10,272.3K
14:46 6,166.01 6,166.01 6,162.27 6,162.27 25,569.7K
14:47 6,162.99 6,165.31 6,162.99 6,165.31 9,070.1K
14:48 6,164.33 6,164.33 6,163.69 6,163.69 19,099.9K
14:49 6,164.40 6,164.40 6,162.70 6,162.70 13,682.7K
14:50 6,162.99 6,162.99 6,160.42 6,160.42 17,859.0K
14:51 6,161.32 6,161.32 6,158.41 6,159.55 26,752.9K
14:52 6,158.60 6,159.49 6,156.33 6,156.33 26,987.9K
14:53 6,157.04 6,162.38 6,157.04 6,162.38 21,607.1K
14:54 6,162.95 6,166.16 6,162.42 6,166.16 60,081.7K
14:55 6,166.98 6,171.22 6,166.98 6,171.22 51,495.7K
14:56 6,170.46 6,170.46 6,167.47 6,167.47 33,248.5K
14:57 6,165.84 6,167.46 6,165.56 6,167.46 27,560.9K
14:58 6,166.68 6,168.16 6,166.68 6,167.26 16,683.3K
14:59 6,166.16 6,166.16 6,164.17 6,164.17 27,821.6K
15:00 6,164.83 6,166.03 6,162.74 6,162.74 54,898.3K
15:01 6,164.91 6,166.32 6,163.71 6,163.71 20,713.0K
15:02 6,164.08 6,167.93 6,164.08 6,167.93 25,250.2K
15:03 6,167.72 6,172.50 6,167.72 6,171.53 42,799.1K
15:04 6,170.73 6,174.41 6,170.73 6,174.41 61,812.3K
15:05 6,175.35 6,184.62 6,175.35 6,184.62 117,176.7K
15:06 6,184.98 6,193.23 6,184.98 6,193.23 118,170.8K
15:07 6,190.81 6,194.17 6,190.81 6,191.87 98,388.1K
15:08 6,189.83 6,189.83 6,183.74 6,183.74 73,305.2K
15:09 6,186.02 6,186.50 6,179.55 6,179.55 53,247.5K
15:10 6,181.68 6,188.76 6,181.68 6,187.61 37,298.6K
15:11 6,191.54 6,193.99 6,187.31 6,193.99 34,454.8K
15:12 6,192.27 6,193.79 6,191.33 6,193.66 27,271.3K
15:13 6,189.29 6,195.83 6,189.29 6,195.83 24,412.1K
15:14 6,195.10 6,195.10 6,188.91 6,190.92 33,138.8K
15:15 6,193.15 6,193.15 6,185.62 6,185.62 32,727.3K
15:16 6,188.75 6,188.75 6,185.63 6,185.63 17,753.3K
15:17 6,189.18 6,189.18 6,187.31 6,187.31 13,628.9K
15:18 6,186.46 6,186.46 6,178.82 6,178.82 67,673.9K
15:19 6,177.85 6,177.93 6,174.98 6,174.98 39,353.9K
15:20 6,174.68 6,175.57 6,173.39 6,175.57 34,541.3K
15:21 6,179.46 6,179.46 6,176.21 6,177.43 27,458.3K
15:22 6,178.35 6,181.25 6,178.05 6,181.25 40,730.9K
15:23 6,182.57 6,183.35 6,181.73 6,181.75 14,880.3K
15:24 6,181.38 6,184.21 6,181.38 6,183.18 29,067.1K
15:25 6,181.88 6,181.88 6,174.26 6,174.26 45,671.5K
15:26 6,176.47 6,178.45 6,176.47 6,178.28 28,938.9K
15:27 6,176.86 6,177.03 6,176.00 6,176.31 14,724.0K
15:28 6,181.13 6,181.52 6,180.20 6,180.61 24,966.4K
15:29 6,180.79 6,186.52 6,180.79 6,186.52 38,170.5K
15:30 6,185.15 6,185.84 6,185.08 6,185.08 34,777.6K
15:31 6,181.15 6,181.22 6,180.50 6,181.22 19,113.0K
15:32 6,187.54 6,187.54 6,181.35 6,181.35 50,655.5K
15:33 6,178.90 6,181.35 6,176.89 6,176.89 34,575.0K
15:34 6,175.32 6,176.22 6,174.28 6,176.22 26,102.0K
15:35 6,174.61 6,174.61 6,170.63 6,170.63 33,621.8K
15:36 6,169.34 6,169.34 6,166.36 6,167.61 60,337.8K
15:37 6,168.11 6,169.72 6,167.11 6,167.17 30,982.9K
15:38 6,167.59 6,167.59 6,163.43 6,164.96 27,939.4K
15:39 6,164.48 6,164.49 6,162.38 6,164.49 54,018.8K
15:40 6,163.05 6,163.58 6,161.17 6,162.02 15,497.7K
15:41 6,161.19 6,161.19 6,157.48 6,157.98 46,497.1K
15:42 6,158.41 6,159.65 6,157.84 6,159.14 36,291.9K
15:43 6,163.19 6,163.71 6,162.67 6,163.71 25,344.6K
15:44 6,160.43 6,162.14 6,160.43 6,161.50 14,086.4K
15:45 6,160.54 6,164.28 6,160.54 6,164.28 19,278.1K
15:46 6,169.14 6,169.14 6,166.77 6,166.77 17,352.5K
15:47 6,166.38 6,166.38 6,163.81 6,163.81 14,628.3K
15:48 6,162.87 6,163.23 6,160.17 6,160.17 69,563.7K
15:49 6,158.98 6,159.59 6,156.25 6,156.25 31,335.2K
15:50 6,154.38 6,156.04 6,154.35 6,156.04 30,528.0K
15:51 6,157.51 6,161.70 6,157.51 6,161.70 31,084.5K
15:52 6,156.55 6,157.90 6,156.55 6,157.90 18,010.0K
15:53 6,157.42 6,157.42 6,156.49 6,156.49 22,907.3K
15:54 6,155.76 6,155.76 6,151.50 6,152.67 41,877.0K
15:55 6,152.43 6,152.75 6,151.90 6,151.90 18,572.0K
15:56 6,150.62 6,150.62 6,145.50 6,145.50 39,744.9K
15:57 6,145.22 6,145.22 6,143.66 6,143.66 50,164.9K
15:58 6,143.86 6,143.86 6,138.76 6,138.76 42,066.2K
15:59 6,135.75 6,136.35 6,134.47 6,134.47 90,663.6K
16:00 6,133.14 6,133.14 6,128.88 6,128.88 67,256.6K
16:01 6,128.62 6,128.62 6,122.98 6,122.98 65,343.9K
16:02 6,121.92 6,121.92 6,120.88 6,121.29 54,689.6K
16:03 6,117.50 6,117.50 6,114.33 6,114.33 96,214.4K
16:04 6,114.23 6,114.23 6,109.48 6,109.48 75,595.5K
16:05 6,109.48 6,109.48 6,103.10 6,103.10 118,658.8K
16:06 6,101.19 6,101.19 6,098.52 6,100.49 79,897.5K
16:07 6,100.13 6,109.23 6,100.13 6,109.23 73,129.0K
16:08 6,112.02 6,115.06 6,112.02 6,115.06 70,986.9K
16:09 6,117.09 6,117.64 6,117.09 6,117.11 48,875.8K
16:10 6,117.76 6,117.76 6,109.77 6,109.77 33,106.8K
16:11 6,110.52 6,110.52 6,107.68 6,109.02 34,605.9K
16:12 6,108.62 6,116.12 6,108.62 6,116.12 30,396.5K
16:13 6,115.61 6,119.16 6,115.61 6,119.16 26,036.5K
16:14 6,117.17 6,117.17 6,113.40 6,113.48 69,829.3K
16:15 6,112.39 6,112.39 6,109.70 6,109.70 69,741.7K
16:16 6,112.08 6,113.84 6,111.14 6,113.84 37,008.0K
16:17 6,113.01 6,114.07 6,111.93 6,114.07 33,233.7K
16:18 6,113.11 6,114.69 6,113.11 6,114.22 44,279.4K
16:19 6,113.55 6,116.51 6,113.55 6,116.29 54,899.7K
16:20 6,117.65 6,126.00 6,117.65 6,126.00 51,290.6K
16:21 6,126.33 6,126.33 6,123.23 6,124.30 41,913.8K
16:22 6,123.62 6,124.60 6,123.46 6,124.60 38,018.0K
16:23 6,124.70 6,124.88 6,123.26 6,124.88 45,927.7K
16:24 6,126.58 6,128.54 6,126.58 6,128.54 33,097.7K
16:25 6,128.05 6,128.60 6,127.80 6,127.80 25,840.4K
16:26 6,125.07 6,125.07 6,117.89 6,118.44 81,107.7K
16:27 6,118.29 6,119.94 6,117.06 6,117.06 21,161.5K
16:28 6,119.28 6,119.28 6,115.27 6,117.50 24,292.6K
16:29 6,116.81 6,116.81 6,112.56 6,114.79 26,343.6K
16:30 6,113.48 6,113.48 6,103.80 6,103.80 73,461.5K
16:31 6,105.13 6,105.13 6,101.52 6,101.52 58,780.2K
16:32 6,100.51 6,100.51 6,097.39 6,097.39 58,351.5K
16:33 6,096.18 6,097.94 6,095.39 6,095.39 43,802.6K
16:34 6,093.66 6,093.66 6,093.51 6,093.53 25,947.9K
16:35 6,094.47 6,094.47 6,090.09 6,090.76 32,900.1K
16:36 6,089.60 6,089.60 6,085.56 6,085.56 71,549.8K
16:37 6,085.42 6,087.54 6,085.42 6,087.54 81,957.9K
16:38 6,085.72 6,085.72 6,084.74 6,084.99 43,962.5K
16:39 6,084.58 6,094.46 6,084.58 6,094.37 73,255.7K
16:40 6,095.51 6,097.21 6,095.51 6,097.00 51,650.9K
16:41 6,096.44 6,096.44 6,088.48 6,088.48 20,582.6K
16:42 6,085.97 6,086.27 6,085.74 6,086.27 28,857.8K
16:43 6,091.75 6,091.75 6,090.54 6,090.54 50,552.2K
16:44 6,086.93 6,086.93 6,080.56 6,080.64 54,656.6K
16:45 6,080.95 6,085.08 6,080.65 6,084.30 74,269.1K
16:46 6,082.48 6,083.13 6,080.63 6,080.63 35,926.8K
16:47 6,079.81 6,081.17 6,079.81 6,080.70 46,721.9K
16:48 6,083.16 6,087.28 6,083.16 6,087.28 74,939.6K
16:49 6,087.19 6,088.04 6,085.50 6,085.50 48,625.3K
16:50 6,086.94 6,086.94 6,081.15 6,081.15 71,595.0K
16:51 6,081.03 6,081.03 6,078.40 6,079.11 57,553.0K
16:52 6,077.31 6,077.31 6,070.40 6,070.40 111,044.7K
16:53 6,070.26 6,070.26 6,066.06 6,066.06 125,483.0K
16:54 6,068.07 6,068.07 6,066.50 6,067.78 83,336.9K
16:55 6,065.85 6,065.97 6,065.34 6,065.34 60,896.8K
16:56 6,068.11 6,071.21 6,068.11 6,071.06 95,631.8K
16:57 6,067.82 6,067.82 6,056.48 6,056.48 95,112.3K
16:58 6,058.53 6,059.91 6,058.31 6,059.91 75,784.2K
16:59 6,057.41 6,060.62 6,057.41 6,060.62 131,929.7K
17:00 6,062.34 6,064.95 6,061.58 6,064.95 76,367.6K
17:01 6,063.25 6,068.03 6,063.25 6,068.03 96,590.5K
17:02 6,068.34 6,068.35 6,067.63 6,067.68 202,339.3K
17:03 6,067.75 6,069.21 6,067.75 6,068.58 99,552.4K
17:04 6,068.92 6,068.92 6,067.62 6,068.65 57,715.4K
17:05 6,071.68 6,073.53 6,071.68 6,072.62 63,273.8K
17:06 6,071.80 6,072.81 6,068.95 6,068.95 37,744.6K
17:07 6,066.19 6,066.19 6,058.13 6,058.13 102,564.9K
17:08 6,056.74 6,058.69 6,056.74 6,057.21 36,584.7K
17:09 6,054.78 6,054.78 6,051.62 6,051.62 36,217.0K
17:10 6,047.05 6,047.76 6,040.66 6,040.66 136,204.2K
17:11 6,039.87 6,039.87 6,028.82 6,028.82 182,642.7K
17:12 6,029.21 6,034.45 6,029.21 6,032.74 96,981.1K
17:13 6,031.43 6,031.43 6,029.14 6,029.14 44,796.9K
17:14 6,028.90 6,028.90 6,025.59 6,025.81 67,267.8K
17:15 6,026.96 6,042.85 6,026.96 6,042.85 91,582.7K
17:16 6,042.63 6,044.93 6,042.63 6,044.93 73,805.9K
17:17 6,045.45 6,046.68 6,045.04 6,045.04 38,301.0K
17:18 6,040.90 6,043.02 6,040.90 6,043.01 58,256.5K
17:19 6,042.60 6,045.44 6,042.60 6,045.44 71,394.3K
17:20 6,045.65 6,045.90 6,044.33 6,044.63 31,147.1K
17:21 6,045.10 6,046.41 6,043.85 6,046.41 39,144.8K
17:22 6,046.76 6,049.29 6,046.76 6,049.29 48,559.7K
17:23 6,050.67 6,054.22 6,050.67 6,054.22 66,807.3K
17:24 6,055.42 6,055.42 6,052.56 6,053.34 84,487.6K
17:25 6,054.95 6,058.35 6,054.60 6,058.35 62,599.5K
17:26 6,059.05 6,059.05 6,055.88 6,056.48 49,406.4K
17:27 6,055.66 6,055.66 6,049.84 6,049.84 61,584.4K
17:28 6,049.97 6,053.27 6,049.58 6,053.27 39,123.3K
17:29 6,054.33 6,055.42 6,054.33 6,055.42 46,832.7K
17:30 6,055.69 6,060.49 6,055.69 6,060.49 48,127.8K
17:31 6,062.30 6,062.30 6,060.68 6,061.36 56,646.6K
17:32 6,059.66 6,070.15 6,059.66 6,070.15 103,297.8K
17:33 6,070.22 6,073.58 6,070.22 6,073.50 82,148.6K
17:34 6,072.92 6,072.92 6,067.72 6,067.87 52,247.7K
17:35 6,067.82 6,067.82 6,066.55 6,067.02 40,677.2K
17:36 6,067.20 6,068.56 6,067.20 6,067.57 26,842.4K
17:37 6,068.79 6,069.63 6,067.98 6,068.01 12,796.3K
17:38 6,068.45 6,070.36 6,064.55 6,070.36 99,363.5K
17:39 6,072.01 6,072.63 6,070.85 6,072.14 60,556.9K
17:40 6,072.77 6,072.77 6,071.59 6,071.59 26,381.0K
17:41 6,072.28 6,073.77 6,072.28 6,073.30 28,544.5K
17:42 6,074.25 6,074.94 6,073.23 6,073.23 22,761.3K
17:43 6,072.81 6,072.81 6,071.90 6,072.28 34,459.0K
17:44 6,070.31 6,070.86 6,069.97 6,070.86 27,325.2K
17:45 6,071.07 6,071.07 6,070.00 6,070.00 26,200.5K
17:46 6,069.83 6,069.83 6,068.59 6,068.59 92,139.0K
17:47 6,068.91 6,070.05 6,068.91 6,070.05 31,776.0K
17:48 6,071.38 6,071.38 6,068.22 6,068.22 30,114.0K
17:49 6,068.79 6,070.85 6,068.79 6,070.39 19,880.5K
17:50 6,070.53 6,070.53 6,067.62 6,067.62 21,663.4K
17:51 6,068.03 6,068.03 6,057.74 6,057.74 62,732.6K
17:52 6,054.86 6,054.86 6,052.27 6,052.27 85,787.5K
17:53 6,050.17 6,050.42 6,047.35 6,047.35 25,128.2K
17:54 6,047.42 6,047.42 6,043.81 6,044.68 56,648.4K
17:55 6,044.94 6,048.05 6,044.94 6,048.05 49,917.1K
17:56 6,048.46 6,049.89 6,048.43 6,048.67 68,152.4K
17:57 6,048.37 6,048.37 6,044.45 6,044.45 60,903.0K
17:58 6,044.00 6,044.00 6,040.56 6,040.56 35,630.3K
17:59 6,041.14 6,041.14 6,036.61 6,036.61 24,239.3K
18:00 6,035.42 6,035.42 6,031.11 6,031.48 62,249.8K
18:01 6,032.15 6,032.15 6,027.43 6,027.43 64,503.6K
18:02 6,025.87 6,027.72 6,025.20 6,027.72 71,976.5K
18:03 6,030.19 6,030.64 6,029.53 6,030.64 41,376.4K
18:04 6,030.19 6,034.79 6,030.19 6,032.04 71,963.1K
18:05 6,031.93 6,031.93 6,028.92 6,028.92 52,192.3K
18:06 6,027.32 6,027.32 6,024.96 6,026.10 44,889.5K
18:07 6,027.65 6,033.05 6,027.65 6,033.05 77,067.2K
18:08 6,033.19 6,033.69 6,033.14 6,033.69 44,577.6K
18:09 6,034.38 6,034.38 6,031.93 6,032.29 19,002.2K
18:10 6,032.13 6,032.13 6,030.63 6,030.63 25,810.9K
18:11 6,030.92 6,030.92 6,026.23 6,026.93 58,835.0K
18:12 6,027.20 6,030.14 6,027.20 6,030.14 25,144.8K
18:13 6,029.83 6,030.24 6,029.65 6,030.24 19,026.0K
18:14 6,031.02 6,031.94 6,030.62 6,031.94 27,211.3K
18:15 6,032.31 6,034.39 6,032.31 6,034.39 27,698.7K
18:16 6,034.65 6,034.65 6,030.90 6,031.53 28,683.7K
18:17 6,032.09 6,040.78 6,031.95 6,040.57 72,606.4K
18:18 6,040.69 6,043.39 6,039.67 6,043.39 42,856.7K
18:19 6,040.85 6,042.99 6,040.85 6,042.05 44,986.0K
18:20 6,041.56 6,041.56 6,039.25 6,039.69 18,661.4K
18:21 6,039.94 6,039.94 6,038.47 6,038.47 19,766.2K
18:22 6,040.11 6,040.77 6,037.61 6,040.77 40,004.1K
18:23 6,041.28 6,041.28 6,035.60 6,035.60 18,277.8K
18:24 6,039.21 6,039.21 6,035.77 6,035.77 64,773.2K
18:25 6,036.04 6,036.36 6,035.85 6,036.00 15,899.9K
18:26 6,036.47 6,039.34 6,036.47 6,039.34 12,999.1K
18:27 6,040.16 6,043.96 6,039.74 6,043.96 21,108.1K
18:28 6,042.65 6,044.40 6,042.65 6,043.93 16,431.8K
18:29 6,044.55 6,044.94 6,043.74 6,043.74 34,566.3K
18:30 6,041.20 6,041.20 6,039.72 6,040.32 20,689.1K
18:31 6,039.69 6,040.92 6,039.69 6,039.71 20,917.3K
18:32 6,039.55 6,039.57 6,039.14 6,039.34 20,085.6K
18:33 6,040.00 6,040.66 6,040.00 6,040.66 11,678.0K
18:34 6,041.10 6,042.05 6,041.10 6,041.26 12,728.4K
18:35 6,040.82 6,040.91 6,040.22 6,040.91 11,498.1K
18:36 6,042.04 6,042.41 6,041.52 6,042.41 18,707.0K
18:37 6,042.00 6,042.74 6,042.00 6,042.70 11,959.1K
18:38 6,042.38 6,042.63 6,042.25 6,042.25 12,950.8K
18:39 6,043.11 6,043.11 6,042.76 6,042.84 24,552.0K
18:40 6,041.55 6,041.55 6,041.55 6,041.55 7,601.9K
18:51 6,040.39 6,040.39 6,040.39 6,040.39 126,403.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible