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 5,863.72 5,864.98 5,862.95 5,862.95 53,901.0K
10:01 5,861.38 5,863.71 5,858.45 5,859.28 41,906.9K
10:02 5,862.10 5,870.22 5,862.10 5,870.22 75,808.8K
10:03 5,872.03 5,879.11 5,872.03 5,879.11 93,839.6K
10:04 5,877.05 5,877.62 5,875.16 5,875.16 63,444.7K
10:05 5,867.74 5,867.74 5,862.45 5,866.28 87,567.8K
10:06 5,861.17 5,861.38 5,859.56 5,861.38 92,598.2K
10:07 5,859.97 5,860.87 5,852.00 5,852.00 70,230.7K
10:08 5,854.18 5,857.00 5,852.63 5,852.63 69,635.6K
10:09 5,847.55 5,847.55 5,830.69 5,830.69 83,143.5K
10:10 5,833.09 5,842.48 5,833.09 5,842.48 56,440.3K
10:11 5,844.40 5,845.36 5,844.40 5,845.24 41,166.4K
10:12 5,846.16 5,849.21 5,846.16 5,849.21 68,937.9K
10:13 5,850.95 5,850.96 5,850.04 5,850.04 35,043.4K
10:14 5,849.60 5,849.69 5,840.54 5,840.54 33,775.1K
10:15 5,841.49 5,841.49 5,839.59 5,841.32 36,223.2K
10:16 5,844.76 5,855.41 5,844.76 5,854.24 60,541.2K
10:17 5,857.31 5,865.86 5,857.31 5,865.86 45,926.8K
10:18 5,860.42 5,868.82 5,860.42 5,868.82 74,984.4K
10:19 5,871.42 5,871.42 5,862.87 5,863.69 58,579.4K
10:20 5,861.18 5,861.18 5,858.11 5,859.01 41,922.6K
10:21 5,860.63 5,865.91 5,860.63 5,865.91 39,899.3K
10:22 5,865.96 5,870.98 5,865.96 5,870.98 36,173.2K
10:23 5,870.61 5,875.99 5,870.61 5,875.99 37,979.5K
10:24 5,880.41 5,885.48 5,880.41 5,885.48 87,930.2K
10:25 5,885.10 5,885.10 5,875.77 5,876.78 43,836.1K
10:26 5,872.17 5,872.19 5,866.31 5,866.31 61,743.6K
10:27 5,862.91 5,865.37 5,862.91 5,865.37 48,651.8K
10:28 5,867.92 5,868.78 5,866.58 5,867.99 34,999.9K
10:29 5,870.28 5,873.67 5,870.28 5,873.67 28,086.4K
10:30 5,873.42 5,873.42 5,871.49 5,871.93 20,180.4K
10:31 5,872.32 5,872.32 5,868.25 5,868.25 60,382.5K
10:32 5,867.99 5,869.64 5,867.99 5,868.44 34,320.4K
10:33 5,869.24 5,869.94 5,867.91 5,869.24 33,068.7K
10:34 5,866.42 5,866.42 5,864.22 5,865.22 38,876.2K
10:35 5,866.71 5,871.20 5,866.71 5,869.32 19,317.8K
10:36 5,868.77 5,868.77 5,867.05 5,867.05 27,359.7K
10:37 5,866.67 5,874.68 5,866.67 5,874.68 45,053.1K
10:38 5,877.10 5,877.66 5,875.91 5,875.91 25,200.4K
10:39 5,872.32 5,874.99 5,871.72 5,874.99 25,875.4K
10:40 5,876.67 5,886.14 5,876.67 5,886.14 64,602.3K
10:41 5,891.99 5,899.33 5,891.99 5,899.33 116,095.5K
10:42 5,901.04 5,903.39 5,898.92 5,898.92 92,686.9K
10:43 5,899.46 5,901.13 5,897.91 5,901.13 25,998.4K
10:44 5,901.97 5,909.73 5,901.97 5,909.73 40,222.5K
10:45 5,907.88 5,908.24 5,900.84 5,900.84 51,923.2K
10:46 5,901.24 5,907.74 5,899.86 5,907.74 36,986.5K
10:47 5,906.93 5,907.29 5,903.78 5,903.89 41,252.9K
10:48 5,902.56 5,902.56 5,895.90 5,895.90 37,578.6K
10:49 5,895.05 5,899.62 5,895.05 5,899.33 54,222.1K
10:50 5,900.29 5,903.95 5,899.07 5,903.95 27,882.6K
10:51 5,906.12 5,907.38 5,906.12 5,907.17 22,750.2K
10:52 5,907.01 5,909.80 5,907.01 5,907.19 37,319.2K
10:53 5,907.71 5,907.71 5,897.92 5,897.92 30,680.3K
10:54 5,895.10 5,895.10 5,890.98 5,890.98 35,253.5K
10:55 5,887.85 5,888.90 5,881.37 5,888.90 59,327.3K
10:56 5,893.90 5,900.90 5,893.90 5,900.03 24,007.2K
10:57 5,898.74 5,898.74 5,891.17 5,892.18 21,687.9K
10:58 5,890.99 5,890.99 5,889.94 5,889.94 12,813.1K
10:59 5,889.14 5,901.98 5,889.14 5,901.98 41,882.6K
11:00 5,902.10 5,904.02 5,900.91 5,900.91 28,315.9K
11:01 5,893.64 5,893.64 5,888.42 5,889.90 30,482.9K
11:02 5,887.77 5,891.17 5,887.77 5,891.17 18,635.6K
11:03 5,891.92 5,892.19 5,890.96 5,892.19 11,101.6K
11:04 5,891.31 5,895.51 5,891.31 5,895.51 16,667.8K
11:05 5,892.81 5,892.81 5,889.85 5,889.85 13,962.8K
11:06 5,888.17 5,888.50 5,886.35 5,886.35 17,647.2K
11:07 5,884.87 5,884.87 5,883.42 5,883.42 15,247.3K
11:08 5,878.38 5,878.38 5,873.37 5,873.37 90,253.4K
11:09 5,870.94 5,872.58 5,870.94 5,872.58 30,506.9K
11:10 5,873.69 5,873.69 5,870.54 5,870.54 47,922.7K
11:11 5,869.42 5,869.42 5,866.27 5,866.27 36,144.2K
11:12 5,863.36 5,863.36 5,858.07 5,858.43 48,244.7K
11:13 5,856.43 5,856.43 5,852.01 5,852.01 57,454.5K
11:14 5,853.76 5,858.81 5,853.76 5,858.26 58,061.2K
11:15 5,857.89 5,860.54 5,857.89 5,858.04 61,289.4K
11:16 5,857.73 5,857.73 5,850.97 5,850.97 56,461.9K
11:17 5,848.60 5,849.10 5,846.89 5,846.89 32,192.5K
11:18 5,844.63 5,844.63 5,841.71 5,841.71 65,399.9K
11:19 5,838.76 5,840.11 5,838.76 5,840.11 81,475.8K
11:20 5,840.55 5,847.73 5,840.55 5,847.73 57,792.3K
11:21 5,847.21 5,853.94 5,847.21 5,853.94 44,052.7K
11:22 5,849.50 5,849.50 5,845.24 5,845.81 22,607.5K
11:23 5,847.60 5,849.52 5,846.14 5,848.41 14,025.4K
11:24 5,850.46 5,850.46 5,849.46 5,850.29 22,243.8K
11:25 5,851.25 5,859.22 5,851.25 5,859.22 26,776.6K
11:26 5,858.85 5,858.85 5,855.83 5,855.83 38,541.6K
11:27 5,853.41 5,853.41 5,849.08 5,849.08 50,080.6K
11:28 5,846.28 5,846.28 5,841.20 5,841.20 51,370.4K
11:29 5,843.93 5,848.92 5,843.93 5,848.92 44,892.0K
11:30 5,852.76 5,854.18 5,850.72 5,850.72 44,304.1K
11:31 5,851.71 5,851.71 5,846.90 5,846.90 43,129.1K
11:32 5,848.78 5,850.28 5,847.11 5,850.28 31,559.5K
11:33 5,850.01 5,853.30 5,850.01 5,853.30 39,909.3K
11:34 5,852.54 5,853.69 5,851.85 5,851.85 29,731.3K
11:35 5,853.05 5,853.05 5,848.68 5,848.68 31,277.3K
11:36 5,847.17 5,847.94 5,844.20 5,844.20 35,900.7K
11:37 5,842.69 5,842.69 5,834.90 5,834.90 67,848.8K
11:38 5,830.31 5,830.31 5,825.69 5,825.69 80,838.0K
11:39 5,823.26 5,823.26 5,819.40 5,819.40 79,709.5K
11:40 5,816.90 5,816.90 5,806.47 5,806.54 136,475.0K
11:41 5,805.59 5,816.57 5,805.59 5,816.57 78,705.6K
11:42 5,817.62 5,820.20 5,817.62 5,820.20 93,546.9K
11:43 5,821.90 5,823.83 5,821.90 5,823.83 23,237.3K
11:44 5,822.42 5,827.96 5,822.42 5,827.96 38,065.6K
11:45 5,823.94 5,826.28 5,823.55 5,823.55 56,346.4K
11:46 5,825.06 5,825.98 5,824.19 5,824.19 20,941.2K
11:47 5,820.27 5,820.27 5,816.21 5,816.21 43,692.5K
11:48 5,816.31 5,816.31 5,813.75 5,813.75 30,177.5K
11:49 5,811.70 5,811.70 5,809.25 5,809.25 110,072.6K
11:50 5,808.23 5,811.18 5,808.23 5,809.79 61,781.9K
11:51 5,812.44 5,819.50 5,812.44 5,819.50 68,333.2K
11:52 5,821.16 5,824.44 5,821.16 5,824.05 41,884.2K
11:53 5,823.51 5,823.51 5,820.93 5,820.93 21,418.3K
11:54 5,821.75 5,821.75 5,819.62 5,820.04 19,711.1K
11:55 5,820.60 5,823.92 5,820.60 5,823.74 24,155.1K
11:56 5,823.54 5,829.98 5,823.54 5,829.98 41,440.6K
11:57 5,831.82 5,832.68 5,831.68 5,832.68 22,002.9K
11:58 5,831.23 5,831.23 5,826.39 5,826.39 18,799.7K
11:59 5,827.15 5,827.15 5,823.17 5,823.17 35,090.8K
12:00 5,823.32 5,823.32 5,821.53 5,822.47 14,894.0K
12:01 5,823.71 5,826.03 5,823.71 5,826.03 37,075.7K
12:02 5,824.80 5,824.80 5,821.65 5,821.65 26,110.6K
12:03 5,813.89 5,813.89 5,812.11 5,812.46 67,219.0K
12:04 5,813.37 5,813.80 5,811.85 5,811.85 26,457.1K
12:05 5,811.83 5,813.48 5,810.80 5,810.80 49,836.0K
12:06 5,810.34 5,810.34 5,807.58 5,809.95 44,324.4K
12:07 5,807.92 5,812.87 5,807.92 5,812.87 41,410.2K
12:08 5,811.37 5,812.99 5,809.03 5,809.03 46,439.8K
12:09 5,809.04 5,809.67 5,808.56 5,808.56 16,932.7K
12:10 5,808.00 5,808.00 5,803.32 5,803.32 22,612.0K
12:11 5,804.23 5,805.01 5,802.14 5,805.01 34,469.0K
12:12 5,805.98 5,807.17 5,805.98 5,807.17 55,096.5K
12:13 5,808.02 5,813.89 5,808.02 5,813.89 26,877.0K
12:14 5,817.88 5,822.27 5,817.88 5,822.27 41,105.6K
12:15 5,822.45 5,825.36 5,822.32 5,825.36 30,045.8K
12:16 5,826.49 5,847.78 5,826.49 5,847.78 131,622.6K
12:17 5,851.27 5,851.87 5,850.13 5,850.13 52,490.9K
12:18 5,848.56 5,851.68 5,848.56 5,851.12 43,155.3K
12:19 5,858.81 5,859.94 5,857.58 5,859.94 73,887.4K
12:20 5,857.64 5,858.11 5,855.87 5,855.87 22,214.2K
12:21 5,856.08 5,856.08 5,852.88 5,852.88 38,957.5K
12:22 5,851.12 5,851.12 5,845.21 5,845.93 28,041.4K
12:23 5,848.41 5,848.41 5,845.77 5,846.05 17,173.1K
12:24 5,844.29 5,845.88 5,844.29 5,845.78 13,099.2K
12:25 5,846.10 5,859.39 5,846.10 5,859.39 25,859.8K
12:26 5,863.44 5,867.23 5,863.44 5,865.72 48,480.2K
12:27 5,869.93 5,876.15 5,869.93 5,873.04 94,655.8K
12:28 5,872.43 5,872.43 5,868.68 5,868.68 35,472.5K
12:29 5,870.49 5,876.20 5,870.49 5,876.20 31,455.3K
12:30 5,876.40 5,886.56 5,873.81 5,886.56 78,240.9K
12:31 5,888.73 5,891.42 5,886.53 5,886.53 85,304.2K
12:32 5,881.57 5,881.57 5,878.88 5,878.88 50,926.6K
12:33 5,877.82 5,877.82 5,874.42 5,874.42 35,133.4K
12:34 5,872.83 5,879.36 5,872.83 5,879.36 36,875.3K
12:35 5,881.94 5,881.94 5,871.50 5,871.50 42,155.9K
12:36 5,861.54 5,861.54 5,854.53 5,854.53 80,319.0K
12:37 5,853.30 5,857.43 5,853.30 5,857.43 24,379.0K
12:38 5,859.14 5,859.14 5,855.01 5,855.01 27,005.0K
12:39 5,852.98 5,860.68 5,852.98 5,860.68 95,541.0K
12:40 5,858.73 5,859.82 5,857.74 5,859.82 53,451.8K
12:41 5,858.20 5,860.71 5,858.20 5,860.71 8,880.4K
12:42 5,864.31 5,864.31 5,856.29 5,859.13 27,202.1K
12:43 5,859.14 5,862.97 5,854.17 5,854.17 55,596.7K
12:44 5,851.63 5,860.07 5,851.63 5,860.07 47,130.0K
12:45 5,857.16 5,859.26 5,857.16 5,859.26 16,939.4K
12:46 5,859.18 5,859.42 5,858.71 5,858.71 16,545.2K
12:47 5,859.79 5,862.68 5,858.72 5,862.68 42,980.1K
12:48 5,864.98 5,864.98 5,864.00 5,864.70 24,079.1K
12:49 5,864.28 5,864.28 5,861.45 5,861.45 10,575.1K
12:50 5,860.24 5,860.85 5,859.34 5,860.41 12,565.2K
12:51 5,860.60 5,860.80 5,859.85 5,859.85 10,764.7K
12:52 5,859.55 5,860.40 5,859.39 5,859.39 17,345.3K
12:53 5,858.13 5,859.29 5,856.04 5,856.04 16,347.2K
12:54 5,856.40 5,864.65 5,856.40 5,864.65 53,521.0K
12:55 5,865.36 5,871.54 5,865.36 5,871.54 33,832.3K
12:56 5,869.05 5,869.70 5,862.98 5,869.70 18,124.9K
12:57 5,869.22 5,870.39 5,869.22 5,869.99 19,448.7K
12:58 5,870.68 5,873.44 5,870.68 5,873.44 28,900.9K
12:59 5,873.58 5,873.58 5,872.48 5,872.48 21,940.5K
13:00 5,871.82 5,872.79 5,865.56 5,865.56 31,066.3K
13:01 5,862.02 5,862.33 5,860.36 5,862.33 27,630.9K
13:02 5,865.04 5,866.10 5,865.04 5,865.30 18,214.8K
13:03 5,867.65 5,869.84 5,867.65 5,869.84 13,969.4K
13:04 5,869.29 5,871.22 5,869.29 5,871.22 14,991.0K
13:05 5,871.13 5,871.37 5,869.35 5,869.35 17,522.4K
13:06 5,869.48 5,869.48 5,865.94 5,865.94 23,373.1K
13:07 5,863.41 5,864.10 5,862.42 5,864.10 14,535.4K
13:08 5,863.38 5,864.93 5,862.90 5,862.90 7,931.6K
13:09 5,847.80 5,847.80 5,844.54 5,844.76 81,633.0K
13:10 5,842.44 5,847.81 5,842.44 5,847.81 26,357.8K
13:11 5,850.07 5,851.82 5,850.07 5,851.82 11,439.5K
13:12 5,853.31 5,859.17 5,853.31 5,859.17 15,356.8K
13:13 5,857.13 5,857.13 5,854.33 5,854.52 15,004.8K
13:14 5,856.04 5,864.29 5,856.04 5,864.29 30,310.6K
13:15 5,865.62 5,867.16 5,863.68 5,863.68 23,327.5K
13:16 5,862.49 5,864.03 5,861.01 5,861.01 14,498.0K
13:17 5,859.93 5,860.90 5,859.57 5,860.90 10,304.3K
13:18 5,860.93 5,862.52 5,860.93 5,860.93 7,921.0K
13:19 5,861.74 5,865.97 5,861.74 5,865.97 19,381.7K
13:20 5,865.24 5,865.58 5,864.99 5,864.99 12,007.3K
13:21 5,865.10 5,867.27 5,864.84 5,867.27 6,830.4K
13:22 5,865.94 5,865.94 5,863.51 5,863.51 16,004.3K
13:23 5,863.07 5,863.07 5,855.99 5,855.99 17,865.9K
13:24 5,856.22 5,858.23 5,856.22 5,857.25 14,544.6K
13:25 5,857.80 5,857.99 5,857.45 5,857.61 8,541.9K
13:26 5,861.50 5,863.61 5,861.50 5,862.95 9,707.6K
13:27 5,861.96 5,862.95 5,861.96 5,862.95 4,124.8K
13:28 5,862.32 5,866.24 5,862.32 5,866.24 10,162.0K
13:29 5,864.83 5,864.83 5,863.58 5,863.58 5,999.9K
13:30 5,863.46 5,863.46 5,859.16 5,859.73 11,070.8K
13:31 5,859.36 5,859.36 5,856.19 5,857.24 6,585.6K
13:32 5,857.87 5,857.87 5,848.89 5,848.89 20,104.6K
13:33 5,848.75 5,848.75 5,846.33 5,847.75 37,689.1K
13:34 5,847.52 5,851.20 5,847.52 5,851.20 7,312.4K
13:35 5,853.14 5,854.34 5,852.55 5,852.55 9,855.7K
13:36 5,853.73 5,855.57 5,853.73 5,855.48 7,765.8K
13:37 5,852.83 5,853.98 5,852.83 5,853.47 14,504.2K
13:38 5,855.28 5,855.93 5,854.83 5,854.83 19,242.4K
13:39 5,853.78 5,856.50 5,853.78 5,855.21 12,951.4K
13:40 5,855.65 5,865.00 5,855.65 5,865.00 18,191.8K
13:41 5,865.79 5,867.17 5,865.79 5,867.17 14,749.9K
13:42 5,870.19 5,870.19 5,867.98 5,869.00 23,523.3K
13:43 5,869.16 5,870.46 5,869.16 5,870.46 11,320.3K
13:44 5,869.05 5,870.27 5,869.05 5,870.14 10,619.3K
13:45 5,871.74 5,871.74 5,870.68 5,870.96 12,110.5K
13:46 5,870.35 5,872.94 5,870.35 5,872.94 9,641.0K
13:47 5,872.21 5,872.21 5,868.81 5,868.98 8,451.2K
13:48 5,868.61 5,870.94 5,868.61 5,870.94 8,114.0K
13:49 5,870.95 5,871.12 5,870.65 5,870.65 10,988.6K
13:50 5,870.89 5,872.12 5,870.89 5,872.12 28,853.1K
13:51 5,873.05 5,877.28 5,873.05 5,877.28 34,479.9K
13:52 5,877.86 5,879.03 5,877.86 5,878.58 23,996.3K
13:53 5,878.30 5,880.80 5,878.30 5,880.80 23,629.7K
13:54 5,881.44 5,884.80 5,881.44 5,884.80 29,906.6K
13:55 5,886.54 5,888.59 5,886.48 5,888.59 34,795.9K
13:56 5,886.97 5,889.69 5,884.79 5,886.34 33,787.9K
13:57 5,889.09 5,889.09 5,887.18 5,887.18 25,830.9K
13:58 5,886.77 5,886.77 5,883.02 5,883.02 13,820.9K
13:59 5,879.01 5,879.01 5,873.69 5,873.69 37,507.2K
14:00 5,874.04 5,877.50 5,873.91 5,877.50 16,097.2K
14:01 5,878.72 5,879.97 5,878.22 5,879.97 4,419.3K
14:02 5,881.28 5,881.28 5,879.40 5,880.68 28,597.9K
14:03 5,879.35 5,883.40 5,879.35 5,881.45 18,373.1K
14:04 5,882.23 5,883.05 5,881.86 5,881.86 20,447.4K
14:05 5,883.15 5,883.15 5,867.58 5,867.58 37,614.3K
14:06 5,866.64 5,869.31 5,866.64 5,869.19 23,084.6K
14:07 5,869.02 5,873.65 5,869.02 5,873.65 13,064.8K
14:08 5,872.73 5,876.21 5,872.73 5,876.21 10,364.6K
14:09 5,876.34 5,878.18 5,876.34 5,877.78 6,755.7K
14:10 5,877.69 5,878.03 5,877.44 5,877.44 7,540.4K
14:11 5,877.56 5,877.66 5,874.94 5,875.43 16,170.1K
14:12 5,876.07 5,878.00 5,876.07 5,876.74 8,478.0K
14:13 5,877.87 5,877.87 5,876.11 5,876.78 9,293.8K
14:14 5,876.16 5,876.34 5,874.81 5,874.81 7,287.5K
14:15 5,873.83 5,876.30 5,873.83 5,876.30 5,238.4K
14:16 5,880.78 5,881.71 5,880.78 5,881.26 26,383.2K
14:17 5,880.41 5,881.82 5,880.20 5,881.82 12,022.7K
14:18 5,881.60 5,885.96 5,881.60 5,885.96 23,945.9K
14:19 5,888.07 5,898.59 5,888.07 5,897.69 121,802.9K
14:20 5,898.82 5,904.36 5,898.82 5,904.36 35,808.4K
14:21 5,905.14 5,905.14 5,902.36 5,903.11 95,318.0K
14:22 5,904.35 5,912.66 5,904.35 5,912.66 83,033.8K
14:23 5,911.94 5,914.02 5,911.94 5,913.07 71,585.1K
14:24 5,910.03 5,910.03 5,908.36 5,908.36 56,980.3K
14:25 5,906.88 5,909.52 5,906.88 5,909.17 21,095.9K
14:26 5,906.47 5,906.47 5,905.26 5,905.26 28,365.1K
14:27 5,904.62 5,905.06 5,904.62 5,905.06 25,933.5K
14:28 5,905.14 5,910.28 5,905.14 5,910.28 26,377.4K
14:29 5,909.83 5,910.42 5,909.00 5,910.39 40,614.0K
14:30 5,909.22 5,912.45 5,909.22 5,912.45 88,912.3K
14:31 5,913.09 5,913.09 5,911.88 5,911.88 35,457.8K
14:32 5,911.44 5,911.44 5,904.15 5,904.15 48,207.3K
14:33 5,902.70 5,902.70 5,900.53 5,900.53 37,101.7K
14:34 5,900.33 5,901.94 5,900.33 5,901.43 21,770.4K
14:35 5,901.56 5,901.56 5,899.31 5,899.31 25,757.1K
14:36 5,897.33 5,899.74 5,897.33 5,899.74 30,924.3K
14:37 5,899.75 5,902.96 5,899.75 5,900.72 27,357.5K
14:38 5,898.64 5,901.49 5,898.64 5,901.49 14,546.4K
14:39 5,901.16 5,902.27 5,901.06 5,901.84 10,909.1K
14:40 5,899.99 5,902.50 5,899.74 5,901.70 13,503.8K
14:41 5,902.77 5,903.65 5,898.92 5,898.92 33,012.0K
14:42 5,897.90 5,899.33 5,897.26 5,899.33 46,527.2K
14:43 5,900.54 5,901.34 5,900.54 5,901.34 59,562.2K
14:44 5,904.30 5,911.12 5,904.30 5,911.12 67,796.1K
14:45 5,912.17 5,913.46 5,911.68 5,913.46 45,485.5K
14:46 5,913.10 5,915.24 5,913.10 5,913.29 30,715.7K
14:47 5,911.76 5,912.13 5,911.07 5,911.07 34,424.2K
14:48 5,912.77 5,914.27 5,912.76 5,914.27 33,082.8K
14:49 5,912.88 5,912.88 5,910.65 5,910.65 35,683.4K
14:50 5,909.39 5,911.72 5,909.39 5,909.55 37,615.1K
14:51 5,910.42 5,911.55 5,908.63 5,909.85 27,512.3K
14:52 5,909.52 5,909.52 5,904.99 5,905.52 29,634.9K
14:53 5,904.96 5,905.03 5,902.18 5,902.18 29,825.0K
14:54 5,900.41 5,900.41 5,896.35 5,898.60 49,290.9K
14:55 5,898.40 5,900.17 5,898.40 5,900.08 22,905.6K
14:56 5,899.55 5,900.21 5,898.82 5,900.21 23,634.2K
14:57 5,900.27 5,900.27 5,896.53 5,897.15 30,096.4K
14:58 5,896.59 5,900.16 5,896.59 5,900.16 23,097.8K
14:59 5,898.82 5,898.82 5,889.94 5,889.94 45,441.7K
15:00 5,885.70 5,885.80 5,883.01 5,885.80 82,026.0K
15:01 5,884.94 5,886.58 5,884.07 5,886.58 34,771.3K
15:02 5,887.94 5,894.69 5,887.94 5,894.69 40,938.1K
15:03 5,893.40 5,893.40 5,892.41 5,892.41 30,417.1K
15:04 5,891.54 5,891.54 5,887.84 5,888.28 18,973.2K
15:05 5,889.20 5,898.78 5,889.20 5,898.78 40,824.7K
15:06 5,898.02 5,900.85 5,898.02 5,900.85 45,048.3K
15:07 5,903.76 5,903.76 5,900.68 5,901.95 27,670.1K
15:08 5,902.01 5,906.15 5,902.01 5,906.15 70,093.2K
15:09 5,906.51 5,909.87 5,906.51 5,909.87 81,757.5K
15:10 5,910.67 5,911.16 5,909.35 5,911.16 56,849.9K
15:11 5,911.58 5,912.11 5,909.88 5,909.88 35,299.4K
15:12 5,908.92 5,910.34 5,908.92 5,910.17 42,094.0K
15:13 5,912.04 5,912.04 5,909.34 5,909.34 26,192.9K
15:14 5,907.01 5,907.01 5,901.29 5,901.69 60,689.1K
15:15 5,902.16 5,902.16 5,900.61 5,901.34 37,006.7K
15:16 5,899.61 5,899.61 5,892.62 5,892.62 42,451.8K
15:17 5,894.46 5,896.75 5,894.46 5,896.75 54,752.3K
15:18 5,896.69 5,899.58 5,896.69 5,899.58 43,373.1K
15:19 5,899.86 5,899.92 5,895.12 5,895.12 29,085.9K
15:20 5,897.26 5,897.26 5,895.05 5,895.05 27,217.3K
15:21 5,895.37 5,899.45 5,895.37 5,899.45 28,571.6K
15:22 5,898.81 5,903.55 5,898.81 5,903.55 16,630.2K
15:23 5,902.76 5,905.78 5,902.76 5,905.21 18,881.7K
15:24 5,904.53 5,904.53 5,900.22 5,903.80 22,308.2K
15:25 5,902.66 5,905.40 5,902.66 5,904.66 18,327.4K
15:26 5,904.18 5,904.59 5,902.96 5,903.03 24,489.4K
15:27 5,902.58 5,903.64 5,902.58 5,903.43 37,656.6K
15:28 5,902.96 5,903.81 5,902.96 5,903.55 13,837.9K
15:29 5,904.03 5,904.54 5,902.70 5,902.70 25,255.5K
15:30 5,900.43 5,900.83 5,898.62 5,898.62 33,154.6K
15:31 5,898.83 5,898.83 5,895.36 5,895.36 26,052.6K
15:32 5,892.42 5,893.49 5,890.64 5,890.64 48,177.7K
15:33 5,890.07 5,893.48 5,890.07 5,893.48 41,036.9K
15:34 5,893.15 5,893.76 5,887.38 5,887.38 32,819.4K
15:35 5,886.80 5,888.24 5,886.60 5,888.24 48,090.5K
15:36 5,887.09 5,887.63 5,886.38 5,887.63 31,064.3K
15:37 5,889.60 5,889.61 5,888.44 5,889.61 19,983.5K
15:38 5,887.42 5,887.74 5,886.82 5,886.88 19,845.8K
15:39 5,886.73 5,887.13 5,886.73 5,886.81 14,523.5K
15:40 5,886.80 5,887.02 5,886.47 5,887.02 11,862.7K
15:41 5,887.56 5,887.56 5,886.41 5,886.41 12,398.9K
15:42 5,886.37 5,886.37 5,884.22 5,884.50 15,100.5K
15:43 5,884.18 5,884.18 5,877.54 5,877.54 43,786.4K
15:44 5,874.47 5,877.06 5,874.47 5,877.06 70,915.7K
15:45 5,878.88 5,879.32 5,878.77 5,879.32 18,549.7K
15:46 5,880.01 5,881.76 5,879.02 5,879.02 14,014.6K
15:47 5,879.61 5,882.72 5,879.61 5,882.72 8,618.8K
15:48 5,883.15 5,883.33 5,882.97 5,883.33 5,508.7K
15:49 5,883.70 5,883.70 5,882.92 5,883.17 9,917.5K
15:50 5,882.32 5,883.07 5,882.32 5,883.07 11,421.3K
15:51 5,883.88 5,883.88 5,882.99 5,883.30 8,941.8K
15:52 5,882.05 5,882.05 5,880.36 5,880.36 16,532.4K
15:53 5,880.27 5,880.31 5,879.53 5,880.31 15,451.3K
15:54 5,881.14 5,881.14 5,880.02 5,880.02 13,547.6K
15:55 5,880.39 5,882.07 5,879.75 5,879.75 13,490.3K
15:56 5,880.27 5,882.28 5,880.27 5,882.28 10,820.6K
15:57 5,882.67 5,885.44 5,882.67 5,885.44 22,574.6K
15:58 5,885.01 5,886.93 5,885.01 5,886.93 18,160.0K
15:59 5,893.46 5,893.74 5,890.80 5,890.80 42,776.7K
16:00 5,890.37 5,891.37 5,890.19 5,890.19 11,074.1K
16:01 5,892.03 5,894.87 5,892.03 5,894.87 21,646.3K
16:02 5,898.82 5,906.85 5,898.82 5,906.85 50,256.0K
16:03 5,903.10 5,903.10 5,898.76 5,900.91 17,346.5K
16:04 5,899.09 5,899.09 5,897.57 5,897.57 15,406.0K
16:05 5,897.70 5,902.17 5,897.70 5,902.17 17,220.6K
16:06 5,903.63 5,903.63 5,898.30 5,899.63 20,141.6K
16:07 5,898.55 5,901.27 5,898.55 5,901.27 15,229.5K
16:08 5,900.36 5,900.66 5,898.70 5,898.70 24,443.6K
16:09 5,897.46 5,897.46 5,895.17 5,895.76 15,660.9K
16:10 5,894.79 5,897.59 5,894.36 5,897.59 40,180.7K
16:11 5,897.50 5,899.59 5,897.50 5,899.59 12,570.2K
16:12 5,900.93 5,904.91 5,900.93 5,904.91 11,687.7K
16:13 5,902.57 5,904.97 5,902.57 5,903.97 18,891.0K
16:14 5,905.31 5,905.31 5,904.75 5,904.91 9,445.5K
16:15 5,905.63 5,906.16 5,904.53 5,905.94 10,550.4K
16:16 5,905.64 5,908.22 5,904.30 5,908.22 11,771.6K
16:17 5,909.19 5,909.19 5,905.66 5,906.90 22,246.3K
16:18 5,905.58 5,908.53 5,905.58 5,908.53 30,548.9K
16:19 5,908.14 5,908.81 5,908.02 5,908.81 21,651.7K
16:20 5,909.33 5,916.63 5,909.33 5,916.63 33,056.0K
16:21 5,918.23 5,918.23 5,915.62 5,915.62 22,194.5K
16:22 5,913.57 5,915.49 5,913.57 5,914.24 20,336.0K
16:23 5,913.30 5,914.83 5,913.30 5,913.79 18,192.2K
16:24 5,912.96 5,912.97 5,911.89 5,912.97 19,656.8K
16:25 5,913.27 5,913.89 5,912.29 5,913.89 13,397.3K
16:26 5,913.38 5,913.67 5,912.81 5,912.81 7,938.8K
16:27 5,913.27 5,913.84 5,912.43 5,913.84 7,756.7K
16:28 5,912.50 5,912.57 5,905.35 5,905.35 32,440.1K
16:29 5,905.76 5,905.95 5,904.91 5,905.95 44,540.0K
16:30 5,904.06 5,905.91 5,904.06 5,905.91 24,017.7K
16:31 5,905.03 5,906.16 5,905.03 5,906.02 14,311.1K
16:32 5,906.03 5,907.75 5,906.03 5,907.75 6,629.6K
16:33 5,906.70 5,907.50 5,898.80 5,898.80 32,145.2K
16:34 5,895.82 5,897.66 5,895.82 5,897.33 22,342.6K
16:35 5,898.35 5,899.00 5,893.19 5,893.19 20,885.1K
16:36 5,895.05 5,895.75 5,894.59 5,895.13 24,730.5K
16:37 5,896.16 5,897.76 5,896.11 5,897.76 10,944.5K
16:38 5,900.00 5,900.76 5,899.36 5,900.76 19,832.4K
16:39 5,901.27 5,901.27 5,899.56 5,899.57 12,172.7K
16:40 5,898.33 5,900.31 5,898.33 5,900.17 9,502.4K
16:41 5,901.34 5,903.78 5,900.87 5,903.78 14,736.6K
16:42 5,903.59 5,903.59 5,902.13 5,903.55 4,046.9K
16:43 5,903.89 5,903.89 5,900.26 5,900.26 8,895.6K
16:44 5,898.90 5,898.95 5,897.98 5,897.98 24,240.7K
16:45 5,898.25 5,899.63 5,897.39 5,897.39 33,284.2K
16:46 5,896.56 5,896.56 5,894.75 5,896.50 25,610.7K
16:47 5,896.68 5,898.20 5,896.68 5,898.20 14,610.6K
16:48 5,898.28 5,898.59 5,897.30 5,897.30 17,790.5K
16:49 5,897.32 5,897.32 5,895.81 5,896.11 12,373.3K
16:50 5,895.34 5,898.70 5,895.34 5,898.70 32,238.9K
16:51 5,898.72 5,902.35 5,898.72 5,902.35 36,826.7K
16:52 5,902.30 5,903.08 5,902.30 5,902.64 19,939.5K
16:53 5,902.26 5,902.93 5,901.97 5,902.66 13,615.1K
16:54 5,904.15 5,910.22 5,904.15 5,910.22 64,940.5K
16:55 5,910.48 5,916.82 5,910.48 5,916.82 67,539.7K
16:56 5,917.55 5,917.55 5,913.29 5,913.87 30,011.0K
16:57 5,912.29 5,912.29 5,911.29 5,911.45 18,447.0K
16:58 5,911.05 5,911.88 5,910.23 5,910.23 38,971.5K
16:59 5,910.06 5,910.06 5,909.33 5,909.64 9,264.4K
17:00 5,909.59 5,909.59 5,907.89 5,907.89 15,324.1K
17:01 5,905.23 5,905.23 5,903.97 5,904.09 38,545.5K
17:02 5,904.07 5,907.44 5,904.07 5,907.44 12,201.2K
17:03 5,907.11 5,907.11 5,903.60 5,903.60 52,140.3K
17:04 5,905.77 5,905.77 5,904.17 5,904.18 14,495.0K
17:05 5,902.74 5,905.74 5,902.74 5,905.74 65,902.1K
17:06 5,906.39 5,910.79 5,906.39 5,910.79 51,215.2K
17:07 5,911.99 5,913.20 5,911.99 5,913.20 28,681.9K
17:08 5,914.31 5,915.33 5,911.58 5,911.58 29,908.4K
17:09 5,910.66 5,911.26 5,910.20 5,910.20 13,681.5K
17:10 5,911.95 5,915.69 5,911.95 5,915.69 18,362.9K
17:11 5,916.10 5,917.29 5,915.83 5,916.30 22,250.9K
17:12 5,915.38 5,916.36 5,915.15 5,915.15 10,284.7K
17:13 5,915.83 5,916.50 5,915.75 5,915.75 9,510.4K
17:14 5,916.04 5,916.04 5,915.32 5,915.51 13,655.2K
17:15 5,915.60 5,917.25 5,915.60 5,917.25 18,373.6K
17:16 5,917.66 5,920.09 5,917.66 5,920.09 10,880.9K
17:17 5,918.38 5,918.82 5,918.07 5,918.07 8,621.7K
17:18 5,913.50 5,914.68 5,913.50 5,914.68 20,547.6K
17:19 5,915.61 5,916.72 5,912.92 5,912.92 18,930.5K
17:20 5,911.24 5,911.24 5,907.76 5,907.76 28,531.8K
17:21 5,908.39 5,908.39 5,904.49 5,904.49 55,172.1K
17:22 5,904.02 5,904.92 5,904.02 5,904.91 13,978.0K
17:23 5,904.72 5,904.72 5,903.13 5,904.13 29,955.4K
17:24 5,903.48 5,903.48 5,897.75 5,897.75 53,817.2K
17:25 5,898.22 5,901.50 5,898.22 5,901.32 23,001.6K
17:26 5,901.64 5,907.29 5,901.64 5,907.29 31,645.9K
17:27 5,909.02 5,909.06 5,907.43 5,907.43 6,897.7K
17:28 5,907.69 5,908.23 5,906.53 5,906.53 13,719.5K
17:29 5,906.47 5,908.45 5,906.47 5,907.90 15,163.2K
17:30 5,908.96 5,912.56 5,908.96 5,912.56 18,544.8K
17:31 5,913.03 5,913.03 5,908.79 5,909.11 11,337.9K
17:32 5,907.20 5,907.20 5,901.77 5,901.77 19,331.3K
17:33 5,902.84 5,904.38 5,902.84 5,904.22 8,421.4K
17:34 5,902.93 5,904.47 5,902.93 5,904.12 8,991.9K
17:35 5,904.69 5,907.58 5,904.69 5,907.58 6,383.7K
17:36 5,909.04 5,912.52 5,909.04 5,912.52 12,026.6K
17:37 5,912.99 5,915.00 5,912.99 5,914.93 9,117.1K
17:38 5,916.29 5,917.49 5,915.12 5,915.12 15,839.5K
17:39 5,915.16 5,915.51 5,912.92 5,915.51 12,054.8K
17:40 5,914.50 5,914.50 5,913.76 5,913.76 6,149.5K
17:41 5,913.99 5,915.76 5,913.99 5,915.38 6,871.3K
17:42 5,914.38 5,914.38 5,912.80 5,913.02 13,932.9K
17:43 5,912.32 5,912.32 5,911.80 5,911.80 9,994.9K
17:44 5,912.59 5,913.39 5,912.55 5,913.00 5,377.6K
17:45 5,914.54 5,914.54 5,914.03 5,914.03 8,631.3K
17:46 5,914.17 5,917.33 5,914.17 5,917.33 24,404.4K
17:47 5,917.84 5,917.84 5,916.01 5,916.25 16,241.7K
17:48 5,915.93 5,919.04 5,915.93 5,919.04 9,267.6K
17:49 5,918.79 5,919.11 5,917.89 5,918.78 11,788.6K
17:50 5,917.94 5,919.09 5,917.94 5,918.59 14,603.0K
17:51 5,919.11 5,919.11 5,918.64 5,918.64 7,473.2K
17:52 5,918.68 5,918.68 5,917.44 5,918.18 7,852.5K
17:53 5,917.85 5,919.24 5,917.85 5,919.24 8,670.4K
17:54 5,919.59 5,920.56 5,919.59 5,920.41 11,767.6K
17:55 5,921.14 5,926.16 5,921.14 5,925.66 29,103.4K
17:56 5,925.30 5,925.30 5,923.10 5,923.10 9,085.2K
17:57 5,923.63 5,924.64 5,923.16 5,924.54 6,346.9K
17:58 5,924.14 5,924.93 5,923.75 5,924.93 13,375.1K
17:59 5,925.11 5,925.93 5,925.11 5,925.16 15,288.5K
18:00 5,925.79 5,927.02 5,925.59 5,927.02 12,318.6K
18:01 5,927.63 5,928.45 5,926.90 5,928.45 21,091.4K
18:02 5,930.80 5,934.91 5,930.80 5,934.91 35,821.0K
18:03 5,936.74 5,939.30 5,936.74 5,939.30 52,211.9K
18:04 5,939.13 5,939.13 5,936.53 5,936.53 34,301.5K
18:05 5,937.11 5,945.43 5,937.11 5,945.43 63,513.9K
18:06 5,945.45 5,947.40 5,945.45 5,947.40 51,834.8K
18:07 5,949.67 5,950.80 5,949.67 5,950.60 25,966.1K
18:08 5,953.33 5,953.33 5,948.58 5,948.58 50,189.0K
18:09 5,946.04 5,946.04 5,943.66 5,943.66 41,589.3K
18:10 5,942.69 5,943.53 5,942.54 5,942.54 46,801.0K
18:11 5,941.46 5,941.72 5,940.11 5,940.11 23,408.3K
18:12 5,939.07 5,939.82 5,938.17 5,938.17 38,202.6K
18:13 5,938.65 5,939.87 5,938.65 5,939.56 22,542.2K
18:14 5,939.66 5,940.79 5,937.03 5,940.79 46,292.3K
18:15 5,939.88 5,941.97 5,939.88 5,941.97 11,110.0K
18:16 5,941.44 5,941.68 5,938.95 5,938.95 12,379.2K
18:17 5,938.42 5,938.81 5,938.26 5,938.26 13,340.7K
18:18 5,938.15 5,938.25 5,936.79 5,936.79 15,264.2K
18:19 5,936.97 5,936.97 5,934.48 5,935.02 27,182.0K
18:20 5,932.81 5,933.23 5,932.35 5,932.35 29,159.0K
18:21 5,933.90 5,933.98 5,932.68 5,932.68 11,927.3K
18:22 5,934.10 5,936.41 5,933.89 5,936.41 11,852.1K
18:23 5,936.99 5,937.86 5,936.99 5,937.81 10,799.3K
18:24 5,940.07 5,942.14 5,940.07 5,941.13 23,967.7K
18:25 5,940.53 5,940.89 5,939.95 5,939.95 9,898.9K
18:26 5,939.65 5,939.65 5,939.12 5,939.29 8,306.4K
18:27 5,937.14 5,937.27 5,934.15 5,934.15 36,860.4K
18:28 5,933.51 5,937.56 5,933.51 5,937.56 23,745.6K
18:29 5,936.97 5,936.97 5,935.73 5,935.73 17,703.5K
18:30 5,935.26 5,935.26 5,934.94 5,934.96 34,974.6K
18:31 5,934.49 5,934.49 5,931.86 5,931.86 12,204.1K
18:32 5,930.45 5,930.57 5,928.11 5,928.11 13,833.3K
18:33 5,927.44 5,929.04 5,926.89 5,926.89 21,428.6K
18:34 5,925.14 5,925.14 5,922.72 5,922.72 27,563.0K
18:35 5,922.68 5,922.68 5,922.50 5,922.50 19,852.1K
18:36 5,921.58 5,922.38 5,920.77 5,922.38 26,800.7K
18:37 5,921.88 5,924.39 5,921.88 5,924.39 17,039.0K
18:38 5,925.92 5,925.92 5,922.63 5,922.63 29,023.3K
18:39 5,923.46 5,925.65 5,923.46 5,924.45 30,410.9K
18:40 5,925.69 5,925.69 5,925.69 5,925.69 5,965.9K
18:51 5,926.56 5,926.56 5,926.56 5,926.56 30,422.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible