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 6,010.29 6,011.40 6,006.96 6,006.96 159,268.0K
10:01 6,009.37 6,009.37 6,002.85 6,002.85 159,181.0K
10:02 5,997.77 5,997.77 5,990.32 5,992.39 137,560.8K
10:03 5,989.16 5,990.16 5,988.84 5,989.24 159,941.3K
10:04 5,988.82 5,988.82 5,986.22 5,988.18 164,423.1K
10:05 5,989.20 6,008.16 5,989.20 6,008.16 172,927.3K
10:06 6,009.05 6,010.07 6,004.70 6,006.90 90,658.1K
10:07 6,011.04 6,011.04 6,005.32 6,005.32 82,844.2K
10:08 6,007.26 6,007.46 6,006.61 6,007.17 54,963.1K
10:09 6,007.88 6,007.88 6,005.18 6,007.65 63,036.9K
10:10 6,010.04 6,017.34 6,010.04 6,016.39 106,299.5K
10:11 6,012.06 6,013.82 6,012.00 6,013.82 51,647.7K
10:12 6,015.27 6,015.27 6,014.20 6,014.65 58,497.6K
10:13 6,015.28 6,015.28 6,012.43 6,012.43 45,336.9K
10:14 6,011.79 6,011.79 6,001.69 6,001.69 64,026.0K
10:15 5,999.59 6,001.13 5,990.70 5,990.70 109,852.3K
10:16 5,987.36 5,987.36 5,971.43 5,971.43 204,960.9K
10:17 5,971.23 5,971.23 5,969.62 5,970.32 169,565.6K
10:18 5,968.01 5,968.01 5,955.57 5,955.57 135,528.0K
10:19 5,955.63 5,962.28 5,955.63 5,962.28 90,090.0K
10:20 5,964.88 5,967.42 5,964.27 5,964.27 82,122.8K
10:21 5,961.44 5,975.83 5,961.44 5,975.83 96,624.4K
10:22 5,980.24 5,980.24 5,978.00 5,979.27 72,765.3K
10:23 5,983.01 5,985.72 5,983.01 5,985.54 77,039.3K
10:24 5,988.17 5,994.89 5,988.17 5,993.79 58,377.4K
10:25 5,990.30 5,990.36 5,981.33 5,981.33 46,748.6K
10:26 5,979.94 5,979.94 5,971.82 5,971.82 41,383.6K
10:27 5,974.86 5,984.02 5,974.86 5,984.02 59,417.0K
10:28 5,988.52 5,996.79 5,988.52 5,996.79 80,949.6K
10:29 5,996.95 5,996.95 5,993.38 5,993.38 71,796.0K
10:30 5,995.46 5,997.64 5,993.10 5,993.10 47,151.7K
10:31 5,994.22 5,998.40 5,994.22 5,996.79 37,277.2K
10:32 6,001.40 6,002.24 6,000.56 6,002.24 59,223.8K
10:33 6,002.84 6,002.84 6,001.68 6,001.68 29,895.5K
10:34 6,000.89 6,001.61 5,999.45 5,999.45 51,830.5K
10:35 6,002.53 6,002.53 6,001.80 6,002.00 48,138.9K
10:36 6,002.39 6,002.39 6,001.22 6,001.44 37,862.0K
10:37 6,002.51 6,007.46 6,002.51 6,006.11 100,297.5K
10:38 6,009.39 6,012.02 6,009.39 6,010.67 80,804.6K
10:39 6,010.01 6,011.21 6,010.01 6,011.21 44,518.8K
10:40 6,014.83 6,015.09 6,010.31 6,010.31 85,555.7K
10:41 6,006.18 6,007.76 6,006.18 6,007.59 35,730.3K
10:42 6,004.17 6,004.17 5,998.50 5,998.50 45,406.6K
10:43 5,998.63 5,998.63 5,995.94 5,995.94 45,241.9K
10:44 5,997.84 6,002.21 5,997.84 6,002.21 23,472.0K
10:45 6,002.31 6,002.31 5,998.24 5,998.24 50,203.6K
10:46 6,000.00 6,001.58 6,000.00 6,001.58 24,252.7K
10:47 5,999.95 5,999.95 5,996.88 5,996.88 26,062.0K
10:48 5,997.97 5,997.97 5,995.97 5,995.97 36,632.5K
10:49 5,994.25 5,994.25 5,991.84 5,992.74 23,058.3K
10:50 5,992.29 5,992.29 5,976.20 5,976.20 66,709.2K
10:51 5,975.11 5,978.48 5,974.50 5,978.48 63,576.1K
10:52 5,979.75 5,983.77 5,978.92 5,983.77 37,357.7K
10:53 5,982.67 5,986.40 5,982.63 5,986.22 24,114.0K
10:54 5,984.41 5,985.12 5,982.97 5,982.97 27,052.7K
10:55 5,987.08 5,987.08 5,983.69 5,983.81 38,191.7K
10:56 5,983.10 5,983.10 5,976.67 5,976.67 22,195.7K
10:57 5,975.91 5,976.86 5,975.71 5,976.86 22,972.0K
10:58 5,977.08 5,984.99 5,977.08 5,984.99 38,152.4K
10:59 5,985.03 5,991.10 5,985.03 5,991.10 40,235.8K
11:00 5,989.17 5,991.58 5,985.37 5,985.37 110,996.9K
11:01 5,986.82 5,986.90 5,986.42 5,986.42 40,771.7K
11:02 5,985.67 5,986.58 5,984.23 5,986.58 21,613.9K
11:03 5,987.17 5,987.17 5,980.02 5,980.02 29,434.7K
11:04 5,979.84 5,984.02 5,979.84 5,984.02 17,838.3K
11:05 5,983.91 5,984.66 5,980.73 5,984.66 17,855.9K
11:06 5,982.72 5,987.01 5,982.72 5,983.67 24,568.5K
11:07 5,982.20 5,986.93 5,982.20 5,986.93 16,827.2K
11:08 5,987.88 5,991.10 5,987.75 5,989.62 60,295.0K
11:09 5,989.54 5,990.72 5,988.68 5,988.68 24,687.1K
11:10 5,989.43 5,991.44 5,989.43 5,989.74 17,302.3K
11:11 5,989.80 5,994.56 5,989.80 5,994.56 36,200.0K
11:12 5,994.39 5,995.06 5,994.39 5,995.00 23,991.4K
11:13 5,998.34 6,003.53 5,998.34 6,003.53 77,920.6K
11:14 6,002.10 6,003.45 6,002.10 6,002.80 81,893.5K
11:15 6,004.43 6,004.96 6,003.51 6,003.51 56,802.1K
11:16 6,005.34 6,009.91 6,005.34 6,009.91 49,769.5K
11:17 6,010.77 6,010.77 6,009.20 6,009.20 47,412.7K
11:18 6,009.69 6,009.69 6,006.20 6,006.20 37,030.0K
11:19 6,007.13 6,008.49 6,007.13 6,008.24 38,494.6K
11:20 6,007.10 6,008.39 6,007.05 6,007.54 32,907.6K
11:21 6,005.46 6,006.59 6,004.89 6,005.47 37,113.5K
11:22 6,005.52 6,007.24 6,005.52 6,006.33 18,643.7K
11:23 6,004.73 6,005.49 6,003.51 6,003.51 29,442.8K
11:24 6,003.39 6,004.03 6,002.93 6,003.63 37,757.1K
11:25 6,003.72 6,003.72 5,999.44 5,999.44 34,080.2K
11:26 5,995.02 5,995.02 5,992.82 5,992.82 45,039.9K
11:27 5,992.72 5,993.08 5,992.35 5,993.08 83,506.3K
11:28 5,992.70 6,001.44 5,991.94 6,001.44 88,462.6K
11:29 6,001.73 6,003.98 6,001.73 6,003.98 39,598.1K
11:30 6,004.12 6,009.17 6,004.12 6,009.17 32,898.6K
11:31 6,009.30 6,009.97 6,009.30 6,009.65 19,219.9K
11:32 6,010.17 6,010.87 6,009.86 6,010.87 13,059.8K
11:33 6,011.83 6,011.83 6,010.40 6,011.03 9,906.4K
11:34 6,009.88 6,013.51 6,009.88 6,013.51 15,970.9K
11:35 6,014.14 6,017.43 6,014.14 6,017.43 28,545.0K
11:36 6,016.64 6,019.60 6,016.64 6,017.79 25,228.4K
11:37 6,017.85 6,017.85 6,012.97 6,012.97 20,983.5K
11:38 6,013.13 6,013.13 6,011.83 6,012.27 21,920.2K
11:39 6,011.96 6,012.57 6,011.96 6,012.52 14,784.3K
11:40 6,011.94 6,014.39 6,011.94 6,014.39 19,447.6K
11:41 6,013.14 6,013.14 6,011.91 6,012.12 12,584.4K
11:42 6,011.34 6,011.34 6,009.08 6,010.33 20,760.4K
11:43 6,009.83 6,011.24 6,009.80 6,009.80 12,843.8K
11:44 6,010.58 6,010.86 6,010.57 6,010.86 11,698.7K
11:45 6,010.85 6,013.25 6,010.85 6,011.93 33,671.4K
11:46 6,013.06 6,013.06 6,005.63 6,005.63 50,981.4K
11:47 6,005.43 6,005.43 6,002.69 6,002.92 20,593.6K
11:48 6,000.74 6,006.85 6,000.68 6,006.85 46,333.1K
11:49 6,008.66 6,008.66 6,007.38 6,008.47 16,775.7K
11:50 6,008.89 6,009.51 6,008.69 6,008.69 10,175.1K
11:51 6,008.47 6,010.55 6,008.47 6,010.55 19,554.9K
11:52 6,010.82 6,010.82 6,009.80 6,010.02 30,877.6K
11:53 6,010.73 6,010.76 6,008.92 6,010.76 9,478.2K
11:54 6,009.85 6,009.89 6,009.49 6,009.49 12,067.0K
11:55 6,009.37 6,009.37 6,006.17 6,006.17 23,570.5K
11:56 6,005.20 6,006.47 6,005.14 6,006.47 11,967.0K
11:57 6,007.91 6,007.91 6,006.10 6,006.10 9,608.6K
11:58 6,006.94 6,008.30 6,006.94 6,008.20 8,973.7K
11:59 6,008.55 6,009.33 6,008.23 6,008.23 12,708.1K
12:00 6,009.87 6,009.87 6,007.83 6,007.83 12,877.8K
12:01 6,008.55 6,009.85 6,008.02 6,009.85 20,180.5K
12:02 6,011.16 6,011.16 6,010.65 6,011.12 26,792.5K
12:03 6,009.90 6,011.89 6,009.90 6,011.89 25,990.7K
12:04 6,012.92 6,013.87 6,012.92 6,013.83 24,811.9K
12:05 6,015.64 6,015.64 6,011.65 6,011.68 29,306.0K
12:06 6,011.35 6,011.95 6,011.03 6,011.88 13,221.3K
12:07 6,011.88 6,013.30 6,008.43 6,008.43 17,260.2K
12:08 6,008.44 6,012.35 6,008.44 6,012.35 35,299.3K
12:09 6,012.49 6,016.06 6,012.49 6,016.06 43,853.8K
12:10 6,016.00 6,018.40 6,016.00 6,016.33 49,158.5K
12:11 6,017.33 6,017.33 6,015.97 6,015.97 26,780.9K
12:12 6,020.04 6,020.04 6,018.69 6,018.92 29,674.4K
12:13 6,018.85 6,020.42 6,018.85 6,019.08 37,670.3K
12:14 6,020.30 6,020.94 6,020.24 6,020.94 31,366.0K
12:15 6,021.45 6,021.45 6,021.05 6,021.09 14,665.5K
12:16 6,019.88 6,019.88 6,018.83 6,018.83 27,565.4K
12:17 6,015.23 6,015.89 6,012.10 6,012.10 71,316.2K
12:18 6,011.05 6,011.05 6,009.80 6,009.84 28,797.2K
12:19 6,010.43 6,011.16 6,009.69 6,011.16 16,858.8K
12:20 6,011.07 6,011.46 6,010.52 6,011.46 25,239.2K
12:21 6,011.69 6,011.69 6,010.43 6,010.43 20,845.4K
12:22 6,010.69 6,010.86 6,007.44 6,007.44 15,791.3K
12:23 6,006.86 6,007.01 6,003.67 6,003.67 20,186.7K
12:24 6,003.77 6,003.77 6,000.69 6,000.69 39,109.2K
12:25 6,000.59 6,001.23 5,999.66 5,999.66 28,809.7K
12:26 5,998.94 5,998.94 5,993.10 5,993.10 48,612.6K
12:27 5,993.96 5,994.27 5,993.09 5,993.09 24,879.5K
12:28 5,995.02 5,995.02 5,984.58 5,984.58 25,888.5K
12:29 5,983.25 5,983.25 5,981.40 5,982.64 47,679.2K
12:30 5,980.94 5,980.94 5,973.83 5,973.83 58,217.0K
12:31 5,971.25 5,976.61 5,971.25 5,976.61 49,517.0K
12:32 5,971.78 5,972.77 5,970.39 5,972.13 37,753.3K
12:33 5,971.66 5,975.18 5,971.66 5,975.18 13,020.3K
12:34 5,975.11 5,975.92 5,968.34 5,968.34 42,073.8K
12:35 5,967.18 5,967.18 5,964.01 5,964.01 50,632.8K
12:36 5,961.44 5,961.44 5,955.90 5,958.69 71,787.7K
12:37 5,960.78 5,960.78 5,959.05 5,959.84 19,869.4K
12:38 5,960.27 5,961.69 5,960.24 5,960.24 15,167.3K
12:39 5,960.80 5,963.31 5,960.80 5,963.27 12,040.1K
12:40 5,967.39 5,967.39 5,965.42 5,966.96 37,456.7K
12:41 5,969.57 5,976.28 5,969.57 5,976.28 38,896.7K
12:42 5,977.04 5,978.49 5,977.04 5,978.49 12,216.2K
12:43 5,977.58 5,978.46 5,977.58 5,977.65 16,734.8K
12:44 5,976.25 5,977.68 5,976.25 5,977.68 13,268.8K
12:45 5,977.64 5,977.64 5,971.13 5,971.13 15,458.3K
12:46 5,971.48 5,972.59 5,971.19 5,972.59 14,578.7K
12:47 5,973.63 5,973.63 5,973.01 5,973.01 8,305.1K
12:48 5,972.08 5,972.08 5,968.45 5,968.45 12,401.7K
12:49 5,969.69 5,970.94 5,969.69 5,970.94 9,919.1K
12:50 5,970.22 5,972.47 5,970.22 5,972.47 6,008.2K
12:51 5,972.69 5,974.27 5,972.69 5,973.30 8,671.0K
12:52 5,971.30 5,971.30 5,963.70 5,963.70 14,941.1K
12:53 5,963.76 5,963.76 5,962.84 5,962.84 26,805.6K
12:54 5,960.55 5,960.55 5,959.19 5,959.97 19,656.4K
12:55 5,960.97 5,963.03 5,960.97 5,963.03 11,377.0K
12:56 5,963.62 5,964.35 5,963.09 5,964.35 12,567.0K
12:57 5,964.66 5,966.71 5,964.66 5,966.34 7,368.9K
12:58 5,966.85 5,968.10 5,966.85 5,968.10 13,022.4K
12:59 5,966.92 5,966.92 5,961.02 5,961.02 23,326.9K
13:00 5,962.04 5,962.04 5,958.96 5,958.96 20,267.9K
13:01 5,955.78 5,961.73 5,955.71 5,961.73 34,434.1K
13:02 5,963.36 5,963.36 5,960.16 5,960.53 28,591.9K
13:03 5,960.48 5,962.88 5,960.48 5,962.88 21,983.2K
13:04 5,963.14 5,963.14 5,960.92 5,961.05 23,038.4K
13:05 5,960.57 5,961.37 5,960.18 5,960.18 12,235.2K
13:06 5,958.48 5,959.00 5,958.32 5,959.00 17,776.4K
13:07 5,958.74 5,958.74 5,956.21 5,956.21 20,338.2K
13:08 5,956.00 5,958.84 5,956.00 5,958.65 15,939.2K
13:09 5,958.32 5,958.32 5,956.69 5,956.69 21,048.9K
13:10 5,956.64 5,956.64 5,953.26 5,954.75 21,079.5K
13:11 5,955.21 5,955.21 5,952.82 5,952.85 33,596.6K
13:12 5,952.06 5,953.83 5,951.65 5,951.65 15,478.0K
13:13 5,950.90 5,950.90 5,948.04 5,948.05 32,919.5K
13:14 5,951.10 5,951.10 5,950.39 5,950.39 30,863.9K
13:15 5,950.83 5,950.83 5,948.70 5,948.80 22,187.8K
13:16 5,949.29 5,950.06 5,948.03 5,948.03 10,604.3K
13:17 5,947.99 5,948.64 5,947.54 5,948.64 18,033.7K
13:18 5,946.34 5,947.72 5,946.34 5,946.79 22,101.3K
13:19 5,946.19 5,946.51 5,944.48 5,944.48 95,407.5K
13:20 5,944.88 5,945.11 5,944.77 5,944.77 23,040.7K
13:21 5,945.62 5,947.02 5,945.43 5,947.02 32,672.4K
13:22 5,946.76 5,948.18 5,946.76 5,947.18 16,475.7K
13:23 5,947.22 5,948.50 5,947.22 5,948.50 12,524.8K
13:24 5,948.22 5,949.15 5,948.08 5,949.15 16,271.8K
13:25 5,948.76 5,954.17 5,948.76 5,954.17 22,715.1K
13:26 5,955.47 5,956.24 5,955.26 5,956.24 19,327.4K
13:27 5,956.80 5,959.62 5,956.52 5,959.62 25,120.1K
13:28 5,961.46 5,966.11 5,961.46 5,965.48 58,512.9K
13:29 5,965.45 5,965.45 5,964.18 5,964.75 12,498.0K
13:30 5,963.92 5,963.92 5,958.22 5,959.53 19,803.3K
13:31 5,960.13 5,960.13 5,958.74 5,959.27 9,779.7K
13:32 5,959.52 5,961.94 5,959.52 5,961.94 17,729.2K
13:33 5,962.64 5,963.01 5,960.68 5,960.68 15,616.6K
13:34 5,959.26 5,959.83 5,959.26 5,959.46 9,110.9K
13:35 5,959.99 5,959.99 5,958.71 5,958.71 6,728.2K
13:36 5,958.85 5,958.85 5,956.68 5,956.68 26,481.2K
13:37 5,957.03 5,957.03 5,956.30 5,956.68 18,622.2K
13:38 5,956.05 5,957.03 5,955.97 5,957.03 12,429.7K
13:39 5,957.97 5,957.97 5,956.19 5,956.19 13,734.8K
13:40 5,956.61 5,963.51 5,956.61 5,963.51 31,814.1K
13:41 5,963.70 5,963.70 5,960.66 5,960.66 16,561.4K
13:42 5,960.35 5,960.69 5,960.21 5,960.46 7,518.3K
13:43 5,959.76 5,960.87 5,958.82 5,958.82 9,416.9K
13:44 5,959.45 5,959.49 5,958.90 5,959.27 7,281.1K
13:45 5,958.87 5,958.88 5,957.12 5,957.70 7,951.8K
13:46 5,957.01 5,958.10 5,957.01 5,958.10 17,896.2K
13:47 5,958.00 5,958.68 5,958.00 5,958.57 9,778.6K
13:48 5,958.38 5,958.42 5,957.73 5,958.25 9,162.1K
13:49 5,958.27 5,958.27 5,957.28 5,957.73 15,290.2K
13:50 5,957.45 5,958.47 5,957.22 5,957.88 4,192.4K
13:51 5,958.92 5,958.92 5,955.71 5,955.71 32,156.7K
13:52 5,955.32 5,956.64 5,955.32 5,956.52 16,193.0K
13:53 5,956.41 5,958.49 5,956.41 5,958.49 12,037.8K
13:54 5,959.48 5,959.82 5,959.45 5,959.82 11,991.6K
13:55 5,958.37 5,958.80 5,957.08 5,957.62 22,181.6K
13:56 5,956.95 5,958.74 5,956.95 5,958.74 8,272.0K
13:57 5,958.87 5,959.25 5,958.73 5,959.25 5,394.5K
13:58 5,958.92 5,958.92 5,956.77 5,956.77 5,894.8K
13:59 5,956.82 5,956.82 5,955.41 5,956.82 19,229.2K
14:00 5,955.12 5,957.15 5,955.12 5,955.93 7,811.2K
14:01 5,955.72 5,956.00 5,954.60 5,954.98 7,534.2K
14:02 5,955.44 5,956.24 5,955.30 5,956.24 7,588.5K
14:03 5,955.44 5,957.28 5,955.44 5,957.28 8,680.0K
14:04 5,957.92 5,958.17 5,957.23 5,957.31 4,970.9K
14:05 5,957.14 5,957.23 5,956.03 5,956.03 7,406.7K
14:06 5,956.64 5,957.47 5,956.64 5,957.18 5,813.2K
14:07 5,958.15 5,958.58 5,957.21 5,957.21 12,605.1K
14:08 5,957.51 5,957.51 5,951.73 5,951.73 32,882.0K
14:09 5,952.37 5,952.99 5,951.85 5,951.85 12,540.7K
14:10 5,953.05 5,953.05 5,952.08 5,952.08 29,313.1K
14:11 5,951.41 5,951.41 5,949.22 5,949.27 32,928.4K
14:12 5,948.81 5,948.81 5,947.59 5,947.90 10,498.1K
14:13 5,947.86 5,947.89 5,947.69 5,947.89 19,959.0K
14:14 5,947.25 5,947.25 5,942.45 5,942.45 31,862.3K
14:15 5,942.10 5,942.24 5,940.94 5,941.84 33,344.6K
14:16 5,941.36 5,941.36 5,939.55 5,940.50 35,053.2K
14:17 5,940.20 5,941.31 5,940.20 5,941.31 23,700.0K
14:18 5,939.68 5,939.94 5,938.39 5,938.39 37,683.9K
14:19 5,939.29 5,939.29 5,937.12 5,937.12 54,080.9K
14:20 5,936.32 5,937.28 5,935.74 5,935.74 22,920.2K
14:21 5,937.81 5,937.81 5,936.34 5,936.34 10,089.4K
14:22 5,936.07 5,936.21 5,936.07 5,936.21 14,301.4K
14:23 5,936.34 5,936.34 5,934.43 5,934.43 21,899.0K
14:24 5,934.07 5,935.27 5,934.07 5,934.48 62,868.2K
14:25 5,935.56 5,936.30 5,934.06 5,936.30 55,112.4K
14:26 5,936.14 5,936.14 5,933.64 5,933.64 42,211.2K
14:27 5,932.06 5,932.85 5,930.41 5,930.41 65,655.5K
14:28 5,930.40 5,930.57 5,929.98 5,930.57 22,368.5K
14:29 5,930.45 5,930.45 5,930.03 5,930.21 14,791.3K
14:30 5,929.63 5,929.63 5,923.47 5,923.47 72,839.2K
14:31 5,923.07 5,923.07 5,915.17 5,915.17 107,735.7K
14:32 5,915.74 5,916.96 5,915.03 5,916.95 60,412.0K
14:33 5,919.61 5,919.61 5,918.48 5,918.73 25,266.1K
14:34 5,918.24 5,918.24 5,917.39 5,917.39 41,936.9K
14:35 5,916.86 5,916.86 5,915.30 5,916.62 39,804.8K
14:36 5,917.32 5,919.63 5,917.32 5,919.63 40,174.1K
14:37 5,922.09 5,922.28 5,920.14 5,920.99 35,529.0K
14:38 5,922.16 5,922.16 5,919.84 5,921.52 28,125.2K
14:39 5,927.20 5,930.57 5,926.93 5,930.45 51,040.7K
14:40 5,926.09 5,926.09 5,924.85 5,924.89 15,572.6K
14:41 5,927.97 5,929.10 5,927.54 5,929.10 19,637.1K
14:42 5,930.37 5,931.81 5,928.87 5,931.81 18,237.4K
14:43 5,932.31 5,935.52 5,932.31 5,935.52 48,527.8K
14:44 5,937.81 5,937.81 5,934.90 5,934.90 20,850.1K
14:45 5,927.83 5,930.16 5,927.83 5,929.20 55,217.3K
14:46 5,929.65 5,929.65 5,928.04 5,928.72 18,962.7K
14:47 5,926.75 5,927.54 5,926.18 5,926.99 14,534.8K
14:48 5,924.17 5,924.17 5,920.59 5,920.59 30,074.8K
14:49 5,918.20 5,918.20 5,915.82 5,916.40 34,609.6K
14:50 5,916.39 5,916.39 5,914.41 5,915.75 56,104.1K
14:51 5,914.01 5,916.52 5,914.01 5,915.30 36,938.3K
14:52 5,915.27 5,916.43 5,914.89 5,916.43 16,237.5K
14:53 5,917.10 5,917.19 5,916.93 5,917.19 10,533.8K
14:54 5,915.84 5,915.84 5,914.09 5,915.26 30,718.3K
14:55 5,917.21 5,919.11 5,917.21 5,918.55 41,974.5K
14:56 5,918.44 5,919.19 5,916.08 5,916.08 19,719.3K
14:57 5,916.27 5,916.27 5,915.72 5,915.85 19,271.4K
14:58 5,917.37 5,917.37 5,916.12 5,916.12 19,363.3K
14:59 5,915.53 5,915.53 5,912.47 5,913.97 27,446.8K
15:00 5,914.46 5,914.46 5,907.49 5,907.49 80,473.4K
15:01 5,906.23 5,910.06 5,906.23 5,910.06 22,446.6K
15:02 5,910.29 5,915.28 5,910.29 5,915.28 26,425.4K
15:03 5,914.05 5,918.96 5,913.63 5,918.96 45,044.2K
15:04 5,920.59 5,928.18 5,920.59 5,928.18 69,023.4K
15:05 5,928.46 5,928.46 5,916.27 5,916.27 41,051.0K
15:06 5,915.91 5,919.52 5,915.91 5,919.52 9,772.1K
15:07 5,920.52 5,925.68 5,920.52 5,925.68 8,516.4K
15:08 5,924.87 5,928.27 5,924.87 5,928.27 10,304.2K
15:09 5,928.30 5,929.03 5,926.08 5,926.08 22,277.0K
15:10 5,924.92 5,927.16 5,924.92 5,927.16 13,120.5K
15:11 5,926.59 5,934.68 5,926.59 5,934.68 48,428.6K
15:12 5,940.28 5,946.34 5,939.13 5,946.34 112,651.3K
15:13 5,946.18 5,949.70 5,946.18 5,947.38 38,350.5K
15:14 5,947.89 5,947.89 5,946.37 5,946.37 15,940.2K
15:15 5,944.19 5,945.27 5,942.77 5,943.38 43,688.8K
15:16 5,945.61 5,949.56 5,945.61 5,949.56 25,165.6K
15:17 5,949.93 5,955.22 5,949.93 5,955.22 31,419.1K
15:18 5,951.73 5,951.78 5,947.46 5,947.46 29,298.2K
15:19 5,948.15 5,948.15 5,943.20 5,943.20 22,584.7K
15:20 5,943.90 5,943.90 5,941.83 5,941.92 10,289.9K
15:21 5,938.50 5,938.77 5,934.03 5,934.03 18,148.4K
15:22 5,934.09 5,935.33 5,933.15 5,935.07 18,219.8K
15:23 5,933.96 5,936.64 5,933.96 5,936.57 9,267.2K
15:24 5,937.95 5,939.93 5,937.95 5,939.93 9,901.5K
15:25 5,938.37 5,938.37 5,936.67 5,936.67 7,186.5K
15:26 5,936.99 5,936.99 5,935.55 5,936.15 14,429.0K
15:27 5,939.15 5,939.15 5,936.97 5,936.97 17,585.6K
15:28 5,936.03 5,937.62 5,934.84 5,934.84 7,858.2K
15:29 5,935.77 5,935.84 5,933.37 5,933.37 14,456.3K
15:30 5,932.42 5,932.42 5,929.35 5,929.35 9,603.3K
15:31 5,929.16 5,930.55 5,929.16 5,930.55 15,125.7K
15:32 5,931.01 5,931.42 5,929.71 5,929.71 9,674.5K
15:33 5,926.24 5,926.81 5,924.34 5,924.34 13,574.1K
15:34 5,925.22 5,929.16 5,925.22 5,929.16 16,688.5K
15:35 5,929.39 5,929.39 5,928.25 5,928.57 12,318.3K
15:36 5,928.83 5,929.68 5,928.83 5,929.40 9,643.1K
15:37 5,929.63 5,933.15 5,929.63 5,933.15 18,794.2K
15:38 5,934.56 5,937.47 5,934.56 5,937.33 34,597.6K
15:39 5,939.77 5,941.02 5,939.77 5,940.75 39,114.8K
15:40 5,941.11 5,942.27 5,941.11 5,941.14 20,815.5K
15:41 5,940.92 5,940.92 5,938.84 5,938.84 14,308.0K
15:42 5,937.88 5,937.88 5,933.27 5,933.27 13,526.0K
15:43 5,934.06 5,934.06 5,932.28 5,932.71 18,384.6K
15:44 5,931.73 5,932.41 5,930.07 5,930.07 10,767.6K
15:45 5,929.32 5,930.07 5,929.32 5,929.37 10,264.8K
15:46 5,929.81 5,931.45 5,929.60 5,931.45 15,745.4K
15:47 5,930.98 5,931.88 5,930.20 5,931.88 11,610.7K
15:48 5,930.28 5,930.28 5,928.62 5,928.62 13,268.0K
15:49 5,929.62 5,929.62 5,928.61 5,928.61 9,054.4K
15:50 5,927.58 5,928.31 5,927.50 5,927.50 11,566.4K
15:51 5,926.47 5,926.91 5,925.90 5,926.21 27,399.7K
15:52 5,925.50 5,926.76 5,925.50 5,925.77 10,625.9K
15:53 5,925.36 5,925.36 5,919.85 5,921.55 39,339.8K
15:54 5,920.03 5,923.37 5,920.03 5,923.37 19,591.9K
15:55 5,921.60 5,922.14 5,920.62 5,921.54 11,466.5K
15:56 5,923.92 5,923.92 5,922.37 5,922.37 5,472.3K
15:57 5,922.79 5,923.30 5,922.53 5,923.24 10,432.1K
15:58 5,923.40 5,923.40 5,922.59 5,923.13 6,848.3K
15:59 5,922.10 5,923.87 5,922.10 5,923.41 8,479.3K
16:00 5,924.88 5,924.88 5,917.63 5,918.73 56,075.3K
16:01 5,919.96 5,921.76 5,919.96 5,921.76 8,634.1K
16:02 5,923.20 5,923.20 5,922.34 5,922.81 13,466.2K
16:03 5,921.28 5,922.67 5,921.28 5,921.49 32,557.3K
16:04 5,922.97 5,925.05 5,922.37 5,925.05 11,519.9K
16:05 5,925.94 5,927.21 5,925.69 5,927.21 21,038.7K
16:06 5,928.24 5,929.05 5,924.67 5,924.67 19,471.5K
16:07 5,924.45 5,924.45 5,923.22 5,923.22 4,958.0K
16:08 5,921.61 5,921.61 5,917.41 5,917.41 20,988.0K
16:09 5,915.67 5,915.94 5,915.40 5,915.94 36,877.9K
16:10 5,917.07 5,917.77 5,915.87 5,915.87 24,976.1K
16:11 5,916.34 5,917.39 5,916.34 5,916.40 8,431.2K
16:12 5,918.04 5,918.04 5,914.89 5,914.89 12,753.6K
16:13 5,914.83 5,915.00 5,914.45 5,915.00 10,154.3K
16:14 5,914.40 5,914.65 5,913.92 5,913.92 9,646.2K
16:15 5,913.26 5,913.26 5,909.63 5,910.08 14,703.8K
16:16 5,909.97 5,911.83 5,909.97 5,910.08 14,541.2K
16:17 5,907.09 5,907.09 5,903.51 5,903.51 34,599.6K
16:18 5,903.83 5,906.25 5,903.83 5,906.06 33,893.6K
16:19 5,906.04 5,907.44 5,904.66 5,904.66 42,388.9K
16:20 5,904.85 5,904.85 5,902.73 5,902.75 20,017.5K
16:21 5,904.06 5,904.06 5,901.66 5,901.66 33,734.3K
16:22 5,900.18 5,900.18 5,895.14 5,895.14 61,911.1K
16:23 5,895.77 5,895.77 5,893.32 5,894.74 21,811.0K
16:24 5,892.87 5,894.60 5,892.74 5,892.74 24,604.1K
16:25 5,892.71 5,895.14 5,892.71 5,894.61 54,659.9K
16:26 5,894.61 5,895.57 5,894.21 5,895.57 40,344.2K
16:27 5,896.00 5,896.73 5,896.00 5,896.16 28,299.9K
16:28 5,894.50 5,894.50 5,892.73 5,892.73 36,808.8K
16:29 5,887.49 5,889.81 5,887.49 5,889.81 52,007.6K
16:30 5,889.26 5,889.26 5,885.08 5,885.08 35,532.0K
16:31 5,883.72 5,883.72 5,878.25 5,878.25 63,725.6K
16:32 5,876.88 5,877.64 5,875.96 5,875.96 46,480.2K
16:33 5,876.95 5,876.95 5,875.39 5,875.39 47,371.1K
16:34 5,875.77 5,879.32 5,875.77 5,879.32 44,560.7K
16:35 5,879.26 5,881.23 5,877.24 5,881.23 52,402.0K
16:36 5,882.40 5,891.51 5,882.40 5,890.36 51,143.0K
16:37 5,890.65 5,893.94 5,890.65 5,893.94 36,190.2K
16:38 5,893.70 5,893.70 5,890.17 5,890.17 23,134.3K
16:39 5,889.40 5,889.40 5,886.67 5,886.88 25,114.6K
16:40 5,887.33 5,887.33 5,884.12 5,884.12 25,913.8K
16:41 5,884.29 5,884.29 5,883.85 5,884.19 25,548.9K
16:42 5,885.06 5,886.35 5,885.06 5,885.70 11,712.1K
16:43 5,885.68 5,889.47 5,885.68 5,889.47 9,878.4K
16:44 5,889.48 5,889.48 5,887.67 5,888.49 15,861.4K
16:45 5,889.61 5,891.91 5,889.61 5,891.91 16,797.0K
16:46 5,891.94 5,891.94 5,886.69 5,886.69 15,478.8K
16:47 5,888.53 5,888.95 5,886.80 5,886.81 40,660.5K
16:48 5,887.80 5,889.21 5,887.80 5,889.12 26,939.2K
16:49 5,890.21 5,890.23 5,888.60 5,890.23 17,589.2K
16:50 5,889.73 5,889.73 5,888.55 5,889.19 9,360.3K
16:51 5,888.66 5,888.66 5,886.53 5,886.95 11,617.7K
16:52 5,886.94 5,886.94 5,882.28 5,882.28 13,903.8K
16:53 5,879.31 5,882.09 5,879.31 5,880.98 29,435.9K
16:54 5,880.87 5,880.87 5,879.53 5,880.45 20,024.7K
16:55 5,881.81 5,881.82 5,881.50 5,881.82 9,685.0K
16:56 5,881.14 5,881.15 5,879.24 5,879.24 12,373.6K
16:57 5,878.60 5,880.19 5,878.60 5,880.19 10,191.4K
16:58 5,880.59 5,880.59 5,879.04 5,879.04 9,160.3K
16:59 5,880.04 5,880.04 5,877.94 5,877.94 19,435.4K
17:00 5,877.20 5,877.20 5,874.55 5,874.55 35,804.1K
17:01 5,874.33 5,874.33 5,871.40 5,871.40 29,695.6K
17:02 5,870.86 5,870.86 5,869.80 5,869.85 21,152.4K
17:03 5,868.92 5,868.92 5,867.90 5,868.02 24,392.0K
17:04 5,867.97 5,869.40 5,867.97 5,869.40 27,823.1K
17:05 5,869.22 5,869.22 5,868.48 5,868.61 30,369.3K
17:06 5,869.33 5,870.20 5,867.98 5,870.04 25,964.9K
17:07 5,871.04 5,871.04 5,869.34 5,869.34 13,966.6K
17:08 5,869.91 5,871.55 5,869.39 5,869.39 16,806.4K
17:09 5,867.96 5,867.96 5,865.72 5,866.04 36,955.4K
17:10 5,865.41 5,866.01 5,865.00 5,866.01 24,484.9K
17:11 5,865.42 5,867.25 5,865.42 5,866.19 23,458.9K
17:12 5,866.02 5,868.46 5,866.02 5,868.46 24,285.7K
17:13 5,868.26 5,868.26 5,867.18 5,867.18 20,785.5K
17:14 5,866.82 5,868.18 5,865.88 5,868.18 13,897.3K
17:15 5,866.38 5,867.25 5,865.63 5,866.60 32,660.4K
17:16 5,867.62 5,867.72 5,867.58 5,867.72 13,312.9K
17:17 5,868.09 5,868.09 5,865.69 5,865.69 8,855.1K
17:18 5,865.53 5,865.53 5,857.91 5,858.33 287,806.0K
17:19 5,857.36 5,859.79 5,857.36 5,859.77 31,444.9K
17:20 5,860.77 5,864.33 5,860.77 5,864.33 50,477.7K
17:21 5,866.26 5,868.26 5,866.26 5,868.26 30,657.5K
17:22 5,870.44 5,872.53 5,870.44 5,872.53 28,084.7K
17:23 5,873.79 5,873.79 5,871.23 5,871.23 21,457.8K
17:24 5,871.46 5,873.03 5,871.46 5,872.99 27,450.2K
17:25 5,872.83 5,873.06 5,871.68 5,873.06 11,422.8K
17:26 5,873.31 5,879.87 5,873.31 5,879.87 43,373.8K
17:27 5,877.91 5,879.46 5,877.06 5,879.46 14,238.6K
17:28 5,879.89 5,879.89 5,873.02 5,873.02 23,740.1K
17:29 5,872.48 5,881.54 5,872.48 5,881.54 40,074.1K
17:30 5,881.82 5,881.82 5,880.54 5,880.77 12,932.8K
17:31 5,880.49 5,880.49 5,877.29 5,877.29 21,814.1K
17:32 5,876.54 5,876.54 5,873.74 5,873.74 12,404.1K
17:33 5,874.23 5,874.59 5,873.81 5,874.59 13,139.7K
17:34 5,873.53 5,873.53 5,870.43 5,870.43 52,062.4K
17:35 5,870.62 5,872.31 5,870.58 5,870.58 12,976.3K
17:36 5,870.64 5,871.08 5,870.38 5,870.71 15,722.6K
17:37 5,872.02 5,872.02 5,870.52 5,870.52 30,999.9K
17:38 5,869.92 5,869.92 5,869.13 5,869.31 22,441.6K
17:39 5,868.93 5,869.55 5,868.93 5,869.51 9,931.8K
17:40 5,870.12 5,870.12 5,867.02 5,867.02 18,246.7K
17:41 5,866.04 5,866.04 5,865.73 5,865.73 12,829.0K
17:42 5,865.84 5,865.84 5,864.34 5,864.49 8,609.1K
17:43 5,864.01 5,864.01 5,863.58 5,863.58 12,970.0K
17:44 5,862.27 5,862.27 5,853.20 5,853.20 40,475.3K
17:45 5,854.63 5,854.63 5,852.75 5,852.75 42,071.2K
17:46 5,854.13 5,854.37 5,853.20 5,854.37 16,930.4K
17:47 5,854.26 5,854.46 5,853.81 5,854.46 16,486.9K
17:48 5,854.77 5,859.63 5,854.77 5,859.63 14,901.9K
17:49 5,860.13 5,861.82 5,860.13 5,861.45 27,336.1K
17:50 5,860.94 5,862.41 5,860.50 5,862.41 13,449.8K
17:51 5,866.68 5,866.68 5,864.40 5,864.43 15,788.7K
17:52 5,865.22 5,865.96 5,865.22 5,865.77 14,561.7K
17:53 5,865.94 5,865.94 5,864.11 5,864.11 7,176.2K
17:54 5,864.98 5,867.44 5,864.61 5,867.44 9,035.9K
17:55 5,867.74 5,871.62 5,867.11 5,871.62 18,642.9K
17:56 5,869.65 5,870.13 5,869.25 5,870.13 34,436.1K
17:57 5,869.91 5,877.45 5,869.91 5,877.45 33,906.9K
17:58 5,876.85 5,891.49 5,876.85 5,891.49 67,208.8K
17:59 5,891.80 5,893.25 5,891.80 5,892.30 53,497.7K
18:00 5,892.53 5,894.89 5,891.61 5,894.89 42,795.7K
18:01 5,896.00 5,899.11 5,896.00 5,898.23 31,818.3K
18:02 5,897.38 5,898.11 5,897.38 5,898.09 24,383.6K
18:03 5,896.92 5,896.92 5,891.99 5,892.17 18,777.7K
18:04 5,891.99 5,893.28 5,891.99 5,892.74 12,078.2K
18:05 5,891.46 5,891.46 5,887.99 5,889.38 18,602.3K
18:06 5,889.14 5,892.04 5,889.14 5,891.25 18,561.8K
18:07 5,892.32 5,892.95 5,891.07 5,891.07 9,836.1K
18:08 5,890.12 5,890.12 5,883.86 5,883.86 24,933.0K
18:09 5,884.42 5,884.42 5,880.59 5,880.59 18,967.5K
18:10 5,881.82 5,881.82 5,879.47 5,881.60 22,578.5K
18:11 5,881.69 5,881.69 5,874.90 5,874.90 43,322.3K
18:12 5,873.96 5,873.96 5,872.19 5,872.19 28,004.8K
18:13 5,872.29 5,872.72 5,868.99 5,868.99 26,027.8K
18:14 5,865.72 5,868.08 5,865.72 5,866.37 21,489.9K
18:15 5,863.67 5,863.67 5,861.32 5,861.32 20,786.8K
18:16 5,863.21 5,863.21 5,860.71 5,860.71 32,410.1K
18:17 5,859.01 5,859.01 5,855.23 5,855.23 32,961.3K
18:18 5,853.27 5,853.35 5,852.10 5,852.24 31,725.4K
18:19 5,851.80 5,854.01 5,851.80 5,854.01 41,134.4K
18:20 5,854.31 5,854.47 5,853.31 5,853.31 15,649.8K
18:21 5,853.32 5,853.33 5,852.48 5,853.33 17,754.4K
18:22 5,852.68 5,853.45 5,852.20 5,853.45 16,131.0K
18:23 5,854.48 5,859.02 5,854.48 5,858.21 22,213.2K
18:24 5,858.71 5,858.71 5,857.24 5,857.66 26,023.8K
18:25 5,857.56 5,857.65 5,856.35 5,856.35 28,480.4K
18:26 5,855.13 5,855.38 5,850.83 5,850.83 43,455.2K
18:27 5,848.41 5,849.04 5,843.42 5,843.42 76,883.6K
18:28 5,842.84 5,842.84 5,841.19 5,842.08 47,206.7K
18:29 5,840.27 5,840.27 5,837.48 5,837.71 50,798.4K
18:30 5,836.87 5,836.87 5,828.42 5,828.42 79,026.6K
18:31 5,825.05 5,825.05 5,815.93 5,815.93 169,790.7K
18:32 5,818.51 5,818.51 5,814.09 5,814.09 68,399.1K
18:33 5,810.95 5,815.36 5,810.95 5,814.58 108,078.9K
18:34 5,813.84 5,816.48 5,813.63 5,813.63 118,570.5K
18:35 5,819.44 5,821.68 5,818.58 5,819.83 78,326.2K
18:36 5,823.51 5,825.39 5,823.06 5,823.06 65,429.6K
18:37 5,823.14 5,823.14 5,818.40 5,820.12 52,527.9K
18:38 5,819.84 5,821.56 5,819.84 5,820.91 66,059.2K
18:39 5,822.57 5,826.11 5,822.57 5,826.11 58,104.0K
18:40 5,824.77 5,824.77 5,824.77 5,824.77 48,703.1K
18:51 5,821.31 5,821.31 5,821.31 5,821.31 111,668.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible