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 5,994.82 5,994.82 5,983.92 5,988.45 92,733.8K
10:01 5,990.58 5,995.29 5,989.19 5,994.03 82,827.2K
10:02 5,994.40 6,011.53 5,994.40 6,011.53 80,667.7K
10:03 6,020.92 6,035.29 6,020.92 6,031.72 137,918.1K
10:04 6,028.81 6,028.81 6,017.12 6,017.12 91,136.2K
10:05 6,011.95 6,018.41 6,011.95 6,018.41 75,620.2K
10:06 6,019.77 6,023.55 6,019.77 6,023.55 69,533.0K
10:07 6,022.16 6,025.51 6,022.16 6,024.61 81,011.4K
10:08 6,024.13 6,024.13 6,020.33 6,020.33 61,010.3K
10:09 6,015.40 6,015.40 6,008.65 6,008.65 66,623.6K
10:10 6,003.54 6,007.89 6,003.54 6,007.58 79,839.8K
10:11 6,010.70 6,010.70 6,000.37 6,000.37 42,901.3K
10:12 5,999.57 5,999.57 5,988.36 5,988.36 104,146.4K
10:13 5,987.95 5,988.78 5,986.31 5,988.78 74,474.3K
10:14 5,993.33 6,003.68 5,993.33 6,003.68 63,010.6K
10:15 6,001.54 6,003.40 6,000.98 6,000.98 37,729.9K
10:16 6,002.12 6,003.45 5,993.31 5,993.31 54,895.2K
10:17 5,996.98 5,997.20 5,995.38 5,995.38 56,488.7K
10:18 5,994.99 5,994.99 5,990.05 5,990.05 86,188.2K
10:19 5,989.95 5,992.49 5,989.95 5,992.49 72,009.0K
10:20 5,992.83 5,992.83 5,986.45 5,986.45 37,243.7K
10:21 5,986.45 5,986.45 5,982.13 5,982.13 68,318.5K
10:22 5,981.66 5,982.72 5,981.66 5,982.72 41,898.0K
10:23 5,981.01 5,982.79 5,981.01 5,982.13 95,648.6K
10:24 5,984.11 5,988.57 5,984.11 5,988.57 40,209.4K
10:25 5,987.50 5,988.57 5,983.60 5,983.60 42,796.8K
10:26 5,982.60 5,984.11 5,982.60 5,982.69 33,415.2K
10:27 5,983.35 5,983.35 5,977.26 5,977.26 48,817.1K
10:28 5,978.61 5,983.09 5,978.61 5,983.09 41,688.4K
10:29 5,986.18 5,988.83 5,986.18 5,988.37 45,206.2K
10:30 5,987.31 5,987.31 5,980.97 5,980.97 32,326.1K
10:31 5,981.99 5,991.60 5,981.99 5,991.60 29,532.9K
10:32 5,986.48 5,986.95 5,985.20 5,985.20 32,165.3K
10:33 5,982.37 5,982.37 5,972.28 5,972.28 55,627.6K
10:34 5,972.25 5,976.20 5,972.25 5,976.20 34,111.3K
10:35 5,976.23 5,977.30 5,975.23 5,975.38 29,441.4K
10:36 5,976.24 5,985.69 5,976.24 5,985.69 31,527.0K
10:37 5,989.86 5,995.43 5,989.86 5,995.10 43,610.6K
10:38 5,995.35 6,001.71 5,995.35 6,001.71 44,363.3K
10:39 6,004.57 6,007.50 6,004.57 6,005.73 55,734.9K
10:40 6,006.15 6,009.18 6,006.15 6,009.18 40,114.8K
10:41 6,010.16 6,014.08 6,010.16 6,014.08 40,237.8K
10:42 6,017.64 6,017.81 6,014.97 6,014.97 38,400.8K
10:43 6,012.00 6,014.44 6,011.69 6,014.44 62,255.2K
10:44 6,017.06 6,024.87 6,017.06 6,024.87 47,876.9K
10:45 6,027.99 6,027.99 6,017.72 6,017.72 75,863.8K
10:46 6,015.07 6,023.84 6,015.07 6,023.84 30,374.9K
10:47 6,023.15 6,028.05 6,022.68 6,022.68 53,905.7K
10:48 6,019.60 6,023.38 6,019.60 6,022.32 46,452.0K
10:49 6,022.34 6,023.85 6,020.27 6,020.27 34,445.3K
10:50 6,020.85 6,020.85 6,018.26 6,018.31 45,569.2K
10:51 6,018.58 6,018.58 6,016.84 6,017.21 32,031.5K
10:52 6,017.90 6,023.89 6,017.90 6,023.89 25,261.8K
10:53 6,021.60 6,024.70 6,021.05 6,024.70 23,285.4K
10:54 6,026.63 6,034.18 6,026.63 6,034.18 36,361.1K
10:55 6,035.70 6,035.70 6,031.30 6,031.30 61,111.2K
10:56 6,031.89 6,031.89 6,031.53 6,031.53 23,573.6K
10:57 6,032.76 6,032.76 6,025.74 6,028.02 32,390.0K
10:58 6,028.65 6,031.22 6,028.65 6,030.57 28,240.4K
10:59 6,030.16 6,032.55 6,030.16 6,032.55 48,712.6K
11:00 6,032.12 6,046.87 6,032.12 6,046.87 94,480.6K
11:01 6,046.69 6,049.04 6,046.69 6,047.76 56,103.4K
11:02 6,051.03 6,051.03 6,049.24 6,049.24 72,855.4K
11:03 6,048.75 6,048.75 6,040.04 6,040.04 31,309.2K
11:04 6,037.31 6,040.98 6,037.31 6,038.95 68,437.0K
11:05 6,040.29 6,042.04 6,040.29 6,042.04 21,833.8K
11:06 6,043.21 6,045.78 6,043.21 6,045.78 37,955.4K
11:07 6,048.96 6,052.16 6,048.96 6,049.98 50,420.6K
11:08 6,049.74 6,049.74 6,045.88 6,045.88 72,675.4K
11:09 6,049.00 6,052.96 6,049.00 6,052.33 79,388.4K
11:10 6,050.44 6,052.76 6,050.44 6,052.14 75,908.7K
11:11 6,052.83 6,057.78 6,052.83 6,057.78 48,376.2K
11:12 6,058.37 6,061.43 6,053.90 6,053.90 82,958.6K
11:13 6,054.67 6,061.96 6,054.67 6,061.96 69,912.1K
11:14 6,062.17 6,063.60 6,060.88 6,062.13 68,432.4K
11:15 6,062.98 6,063.14 6,058.12 6,058.12 30,645.9K
11:16 6,056.46 6,056.46 6,054.22 6,054.22 47,207.2K
11:17 6,052.98 6,052.98 6,047.43 6,047.43 40,432.3K
11:18 6,047.06 6,048.22 6,047.06 6,048.22 25,839.6K
11:19 6,048.89 6,051.60 6,048.89 6,051.60 26,606.3K
11:20 6,052.78 6,053.79 6,052.78 6,053.79 23,683.0K
11:21 6,054.69 6,055.49 6,054.51 6,054.51 13,135.4K
11:22 6,053.87 6,053.87 6,046.51 6,046.51 49,271.9K
11:23 6,046.92 6,049.70 6,046.92 6,049.70 41,430.0K
11:24 6,051.61 6,051.61 6,048.81 6,048.81 27,705.3K
11:25 6,048.72 6,055.87 6,048.72 6,048.92 51,170.5K
11:26 6,048.47 6,048.47 6,043.96 6,043.96 26,777.1K
11:27 6,043.16 6,044.44 6,043.16 6,044.32 28,608.3K
11:28 6,046.47 6,047.79 6,045.75 6,047.79 16,379.8K
11:29 6,047.29 6,048.11 6,046.36 6,046.36 11,059.6K
11:30 6,046.59 6,046.59 6,044.48 6,044.48 24,421.4K
11:31 6,043.64 6,043.87 6,042.89 6,042.89 25,704.5K
11:32 6,042.81 6,049.77 6,042.81 6,049.77 54,906.5K
11:33 6,050.33 6,052.17 6,050.17 6,050.25 30,315.8K
11:34 6,050.21 6,050.58 6,049.53 6,050.58 13,685.3K
11:35 6,052.35 6,052.35 6,048.77 6,048.77 36,485.8K
11:36 6,047.39 6,050.07 6,047.10 6,050.07 34,290.5K
11:37 6,051.52 6,053.73 6,051.52 6,053.31 24,174.8K
11:38 6,050.98 6,050.98 6,043.61 6,043.61 54,482.3K
11:39 6,043.60 6,045.38 6,043.60 6,044.75 18,157.7K
11:40 6,044.60 6,047.41 6,044.60 6,047.41 11,534.1K
11:41 6,047.18 6,047.18 6,040.28 6,040.28 28,863.7K
11:42 6,037.26 6,038.04 6,037.07 6,038.04 14,339.9K
11:43 6,036.99 6,038.82 6,036.99 6,037.95 17,136.0K
11:44 6,037.69 6,040.61 6,037.69 6,040.21 10,146.0K
11:45 6,039.04 6,040.11 6,039.04 6,040.11 18,226.0K
11:46 6,037.95 6,037.95 6,028.74 6,028.74 53,575.8K
11:47 6,030.59 6,030.59 6,029.23 6,030.30 33,944.0K
11:48 6,030.12 6,031.75 6,029.08 6,029.08 17,381.8K
11:49 6,029.83 6,030.22 6,029.72 6,030.22 12,017.4K
11:50 6,031.68 6,032.56 6,031.11 6,032.56 9,667.0K
11:51 6,032.33 6,032.33 6,031.62 6,031.99 14,388.4K
11:52 6,031.31 6,036.45 6,031.31 6,036.45 16,490.9K
11:53 6,037.89 6,039.57 6,037.89 6,038.20 17,355.7K
11:54 6,039.15 6,039.70 6,038.13 6,039.70 24,315.7K
11:55 6,037.95 6,037.95 6,036.71 6,036.71 13,567.5K
11:56 6,037.45 6,037.63 6,036.93 6,037.43 5,099.6K
11:57 6,037.23 6,037.57 6,036.20 6,036.20 26,714.8K
11:58 6,036.61 6,036.96 6,036.53 6,036.96 7,634.7K
11:59 6,037.23 6,037.88 6,037.12 6,037.88 13,813.0K
12:00 6,036.71 6,036.71 6,033.98 6,033.98 27,113.7K
12:01 6,034.80 6,034.80 6,030.04 6,030.04 30,916.6K
12:02 6,030.51 6,031.65 6,029.74 6,029.96 60,576.2K
12:03 6,029.90 6,030.11 6,029.30 6,030.11 21,670.6K
12:04 6,030.82 6,032.51 6,030.82 6,031.28 24,503.2K
12:05 6,031.74 6,033.84 6,031.74 6,033.20 17,991.6K
12:06 6,033.62 6,040.37 6,033.62 6,040.37 31,439.6K
12:07 6,043.60 6,047.41 6,043.60 6,047.41 84,236.2K
12:08 6,048.46 6,048.46 6,047.38 6,047.70 24,636.4K
12:09 6,045.69 6,048.45 6,045.69 6,048.45 55,775.1K
12:10 6,048.69 6,050.28 6,048.69 6,050.07 26,346.7K
12:11 6,049.15 6,049.60 6,048.15 6,048.15 15,112.3K
12:12 6,047.94 6,052.15 6,047.94 6,052.15 38,354.4K
12:13 6,052.25 6,053.19 6,052.25 6,053.19 30,395.0K
12:14 6,053.33 6,053.80 6,053.10 6,053.80 17,691.8K
12:15 6,053.68 6,053.68 6,052.26 6,053.21 17,112.1K
12:16 6,053.00 6,053.29 6,052.83 6,053.02 11,062.3K
12:17 6,054.22 6,054.22 6,052.70 6,052.70 10,245.1K
12:18 6,053.79 6,055.45 6,053.79 6,055.45 7,575.7K
12:19 6,054.85 6,056.09 6,054.85 6,056.09 8,020.7K
12:20 6,056.03 6,056.03 6,054.82 6,054.82 14,229.5K
12:21 6,061.17 6,061.17 6,059.13 6,059.13 59,248.8K
12:22 6,058.54 6,060.27 6,058.54 6,060.23 17,821.8K
12:23 6,060.50 6,061.28 6,059.78 6,059.78 11,547.7K
12:24 6,059.63 6,059.63 6,056.71 6,057.21 21,959.7K
12:25 6,055.83 6,059.56 6,055.83 6,059.56 41,526.9K
12:26 6,060.42 6,060.72 6,060.03 6,060.47 13,097.9K
12:27 6,060.44 6,060.44 6,058.45 6,058.45 10,263.7K
12:28 6,058.97 6,059.68 6,058.26 6,059.68 16,758.7K
12:29 6,060.16 6,060.16 6,055.73 6,055.73 18,839.1K
12:30 6,055.25 6,056.45 6,055.25 6,056.45 14,165.7K
12:31 6,055.73 6,056.31 6,054.56 6,054.56 20,532.1K
12:32 6,055.11 6,055.11 6,050.47 6,050.47 31,725.4K
12:33 6,049.90 6,051.12 6,049.90 6,050.49 22,686.3K
12:34 6,048.77 6,048.81 6,044.30 6,044.30 42,350.5K
12:35 6,044.82 6,045.34 6,044.82 6,045.15 67,453.0K
12:36 6,044.97 6,045.09 6,044.65 6,045.00 31,124.1K
12:37 6,045.03 6,046.53 6,045.03 6,046.53 17,256.0K
12:38 6,045.99 6,048.89 6,045.99 6,048.89 10,702.1K
12:39 6,048.40 6,048.40 6,043.64 6,043.64 22,421.6K
12:40 6,042.08 6,042.08 6,040.51 6,040.51 55,588.3K
12:41 6,039.89 6,039.89 6,037.80 6,038.16 24,426.7K
12:42 6,037.69 6,038.24 6,037.52 6,038.20 22,707.0K
12:43 6,037.93 6,040.18 6,037.93 6,040.18 14,755.5K
12:44 6,039.73 6,045.79 6,039.73 6,045.79 27,560.6K
12:45 6,045.12 6,047.39 6,044.67 6,047.39 9,036.5K
12:46 6,048.03 6,048.03 6,043.37 6,043.37 14,961.5K
12:47 6,043.51 6,045.57 6,043.51 6,045.57 8,071.7K
12:48 6,045.21 6,045.21 6,042.70 6,042.70 9,328.3K
12:49 6,043.95 6,047.12 6,043.95 6,047.12 17,769.9K
12:50 6,046.61 6,047.75 6,044.27 6,044.27 22,666.7K
12:51 6,042.76 6,043.60 6,041.67 6,041.67 14,002.4K
12:52 6,041.73 6,041.93 6,041.51 6,041.87 13,693.1K
12:53 6,043.68 6,044.07 6,042.66 6,042.66 26,982.3K
12:54 6,041.58 6,041.58 6,040.09 6,040.09 16,968.3K
12:55 6,039.95 6,040.45 6,039.95 6,040.39 18,469.7K
12:56 6,040.07 6,040.07 6,037.97 6,037.97 18,457.1K
12:57 6,036.09 6,036.89 6,036.03 6,036.79 24,065.3K
12:58 6,034.63 6,034.63 6,033.90 6,033.90 23,399.7K
12:59 6,033.91 6,034.73 6,033.75 6,034.73 23,892.5K
13:00 6,031.79 6,034.02 6,031.79 6,033.39 26,439.2K
13:01 6,031.33 6,031.70 6,030.56 6,031.70 47,851.9K
13:02 6,031.60 6,033.45 6,031.60 6,033.45 40,340.0K
13:03 6,032.63 6,033.23 6,032.63 6,032.81 16,954.9K
13:04 6,031.41 6,031.41 6,030.89 6,031.12 18,787.9K
13:05 6,031.07 6,032.22 6,031.07 6,032.22 17,043.6K
13:06 6,032.96 6,034.65 6,032.96 6,034.65 10,391.6K
13:07 6,034.25 6,034.25 6,029.74 6,030.28 25,494.9K
13:08 6,029.71 6,031.32 6,029.71 6,031.32 14,928.6K
13:09 6,030.37 6,030.56 6,029.96 6,030.12 10,662.5K
13:10 6,027.50 6,027.67 6,022.97 6,022.97 63,296.5K
13:11 6,023.50 6,024.55 6,017.71 6,017.71 69,223.1K
13:12 6,016.44 6,016.44 6,015.28 6,016.02 60,968.7K
13:13 6,016.35 6,017.79 6,016.26 6,017.79 27,794.5K
13:14 6,015.11 6,015.69 6,014.66 6,014.66 32,832.9K
13:15 6,013.74 6,018.76 6,013.74 6,016.87 30,304.1K
13:16 6,016.60 6,017.76 6,016.19 6,017.76 15,813.6K
13:17 6,017.36 6,017.51 6,014.15 6,014.15 19,506.1K
13:18 6,014.77 6,014.77 6,013.64 6,014.37 13,883.6K
13:19 6,015.05 6,016.84 6,015.05 6,016.84 9,384.6K
13:20 6,016.00 6,017.04 6,016.00 6,017.04 10,548.4K
13:21 6,017.06 6,021.41 6,017.06 6,021.41 11,508.2K
13:22 6,021.38 6,022.65 6,021.33 6,022.40 17,783.9K
13:23 6,021.80 6,022.06 6,020.86 6,021.04 19,082.2K
13:24 6,021.59 6,021.59 6,019.28 6,019.28 8,051.0K
13:25 6,017.37 6,017.37 6,016.26 6,017.01 36,416.8K
13:26 6,017.20 6,018.13 6,016.78 6,016.78 10,388.7K
13:27 6,016.97 6,016.97 6,015.74 6,016.05 12,930.4K
13:28 6,016.65 6,018.36 6,016.65 6,017.82 19,317.4K
13:29 6,018.17 6,018.24 6,016.98 6,016.98 16,760.1K
13:30 6,017.56 6,017.81 6,017.19 6,017.46 8,365.5K
13:31 6,017.40 6,017.40 6,016.15 6,016.50 17,380.2K
13:32 6,016.15 6,016.15 6,011.44 6,011.44 30,196.3K
13:33 6,011.71 6,011.71 6,009.43 6,009.89 29,263.0K
13:34 6,010.82 6,010.82 6,008.79 6,008.79 25,834.2K
13:35 6,009.15 6,010.13 6,009.15 6,010.13 22,730.6K
13:36 6,010.13 6,010.75 6,010.13 6,010.18 12,652.5K
13:37 6,010.60 6,012.66 6,010.60 6,012.66 25,598.6K
13:38 6,014.14 6,014.21 6,012.48 6,012.48 29,346.8K
13:39 6,013.37 6,015.37 6,013.37 6,014.75 13,545.2K
13:40 6,014.41 6,015.32 6,014.41 6,015.32 18,899.7K
13:41 6,014.16 6,014.70 6,014.16 6,014.46 10,236.5K
13:42 6,014.57 6,014.75 6,014.35 6,014.69 11,892.6K
13:43 6,014.69 6,015.64 6,014.54 6,015.64 9,936.6K
13:44 6,017.49 6,017.49 6,015.97 6,016.89 26,343.3K
13:45 6,017.99 6,023.05 6,017.99 6,023.05 30,291.2K
13:46 6,022.63 6,025.90 6,022.63 6,025.90 32,378.5K
13:47 6,026.73 6,027.20 6,025.13 6,025.13 24,097.5K
13:48 6,024.91 6,024.91 6,023.07 6,023.16 15,542.5K
13:49 6,022.74 6,024.00 6,021.97 6,024.00 8,366.3K
13:50 6,023.85 6,024.48 6,023.42 6,023.42 17,895.2K
13:51 6,022.23 6,024.00 6,022.23 6,023.91 4,792.6K
13:52 6,022.92 6,022.92 6,018.74 6,018.74 10,995.9K
13:53 6,017.96 6,018.31 6,017.58 6,018.17 6,695.5K
13:54 6,018.49 6,018.67 6,018.49 6,018.52 9,349.2K
13:55 6,018.98 6,021.83 6,018.98 6,021.83 4,982.7K
13:56 6,022.31 6,022.31 6,018.55 6,018.55 7,066.4K
13:57 6,018.62 6,020.07 6,018.53 6,018.53 12,802.8K
13:58 6,018.97 6,020.06 6,018.97 6,020.06 15,680.9K
13:59 6,019.84 6,020.66 6,019.78 6,020.11 4,068.4K
14:00 6,019.62 6,019.62 6,019.22 6,019.22 5,964.9K
14:01 6,020.20 6,020.20 6,017.55 6,017.55 3,177.2K
14:02 6,017.93 6,017.99 6,017.64 6,017.76 11,403.4K
14:03 6,017.56 6,018.67 6,017.56 6,018.66 6,599.8K
14:04 6,019.09 6,019.56 6,019.09 6,019.56 6,187.6K
14:05 6,019.93 6,020.70 6,018.54 6,018.54 4,386.3K
14:06 6,018.80 6,019.39 6,016.49 6,016.49 17,064.6K
14:07 6,012.92 6,012.92 6,009.19 6,009.19 31,632.4K
14:08 6,007.47 6,008.24 6,006.24 6,006.24 33,700.4K
14:09 6,003.27 6,004.19 6,000.72 6,000.72 52,731.7K
14:10 5,999.65 6,002.53 5,997.57 5,997.57 48,429.5K
14:11 5,998.97 5,998.97 5,994.51 5,996.81 50,885.4K
14:12 5,993.41 5,995.78 5,993.41 5,995.17 32,724.8K
14:13 5,996.06 5,996.06 5,991.90 5,992.05 18,954.4K
14:14 5,991.36 5,991.36 5,989.81 5,989.96 31,206.4K
14:15 5,990.33 5,990.33 5,989.01 5,989.01 19,919.2K
14:16 5,989.24 5,989.24 5,986.19 5,986.71 31,978.8K
14:17 5,987.23 5,989.81 5,987.23 5,989.81 36,350.4K
14:18 5,990.41 5,990.41 5,986.30 5,986.51 23,998.7K
14:19 5,987.97 5,989.76 5,987.97 5,989.76 11,307.1K
14:20 5,991.48 5,991.67 5,991.05 5,991.42 17,126.7K
14:21 5,990.04 5,990.04 5,986.22 5,986.97 30,478.3K
14:22 5,986.47 5,986.47 5,985.65 5,985.65 19,814.2K
14:23 5,983.80 5,983.87 5,982.86 5,983.87 19,190.5K
14:24 5,981.84 5,982.27 5,981.84 5,982.27 19,406.2K
14:25 5,982.98 5,988.84 5,982.98 5,984.96 62,779.9K
14:26 5,984.64 5,987.14 5,984.64 5,987.14 10,784.0K
14:27 5,987.63 5,990.24 5,987.63 5,990.24 17,832.9K
14:28 5,988.69 5,988.69 5,982.17 5,982.17 22,494.1K
14:29 5,980.08 5,981.23 5,978.56 5,978.56 29,079.2K
14:30 5,975.61 5,975.61 5,975.01 5,975.43 72,756.0K
14:31 5,976.73 5,976.73 5,974.32 5,974.32 47,762.1K
14:32 5,975.07 5,975.83 5,975.07 5,975.83 21,379.0K
14:33 5,977.91 5,978.52 5,975.92 5,976.68 32,471.5K
14:34 5,981.27 5,983.09 5,981.27 5,983.09 23,405.0K
14:35 5,986.49 5,990.18 5,986.13 5,990.18 30,164.7K
14:36 5,991.14 5,991.14 5,990.15 5,991.10 42,775.3K
14:37 5,993.16 5,993.16 5,991.94 5,992.27 17,168.4K
14:38 5,993.49 5,994.11 5,992.23 5,992.23 15,609.2K
14:39 5,992.39 5,992.39 5,990.86 5,991.56 22,714.0K
14:40 5,992.80 5,992.92 5,992.78 5,992.81 13,586.0K
14:41 5,995.90 5,998.12 5,995.90 5,998.12 26,759.2K
14:42 5,992.48 5,992.86 5,991.02 5,992.86 23,000.0K
14:43 5,991.57 5,991.57 5,990.91 5,991.25 8,426.1K
14:44 5,989.03 5,991.83 5,989.03 5,991.81 59,836.1K
14:45 5,994.16 6,001.68 5,994.16 6,001.68 47,800.8K
14:46 6,000.21 6,000.21 5,994.72 5,994.72 48,791.8K
14:47 5,994.56 5,994.56 5,992.53 5,993.10 30,393.9K
14:48 5,992.97 5,993.84 5,992.97 5,993.48 10,149.7K
14:49 5,990.82 5,990.82 5,987.92 5,987.92 26,621.8K
14:50 5,981.10 5,982.61 5,980.75 5,982.61 68,388.4K
14:51 5,983.22 5,983.22 5,981.24 5,981.38 15,055.9K
14:52 5,979.87 5,979.87 5,978.12 5,978.12 23,016.9K
14:53 5,981.30 5,982.58 5,980.30 5,982.33 19,916.1K
14:54 5,981.90 5,982.02 5,980.91 5,982.02 15,560.5K
14:55 5,983.21 5,983.21 5,982.46 5,982.91 13,296.8K
14:56 5,981.29 5,983.10 5,980.77 5,983.10 9,776.9K
14:57 5,983.07 5,983.07 5,978.41 5,978.41 16,041.4K
14:58 5,975.47 5,975.47 5,969.84 5,969.84 48,280.2K
14:59 5,964.69 5,964.69 5,963.64 5,964.53 107,393.4K
15:00 5,965.14 5,965.14 5,959.42 5,959.42 53,084.7K
15:01 5,957.32 5,958.47 5,956.72 5,958.36 44,551.8K
15:02 5,958.63 5,961.21 5,958.63 5,961.15 36,850.9K
15:03 5,961.24 5,964.13 5,961.24 5,964.13 22,825.3K
15:04 5,966.47 5,970.57 5,966.36 5,966.36 30,732.3K
15:05 5,963.28 5,963.28 5,958.99 5,960.17 31,328.0K
15:06 5,956.96 5,957.57 5,956.62 5,956.62 76,012.9K
15:07 5,957.19 5,957.90 5,953.61 5,957.90 71,773.9K
15:08 5,961.64 5,961.64 5,958.78 5,958.78 36,197.0K
15:09 5,958.24 5,958.24 5,957.06 5,957.84 43,539.8K
15:10 5,960.18 5,961.69 5,960.04 5,961.69 34,469.4K
15:11 5,963.82 5,964.69 5,963.64 5,963.64 36,293.0K
15:12 5,964.71 5,966.81 5,959.81 5,959.81 38,344.3K
15:13 5,960.29 5,960.29 5,959.66 5,959.98 12,536.7K
15:14 5,958.87 5,961.67 5,958.87 5,960.72 14,701.5K
15:15 5,960.05 5,960.05 5,953.59 5,953.59 20,037.1K
15:16 5,955.16 5,959.33 5,953.98 5,959.33 25,721.7K
15:17 5,960.85 5,963.34 5,960.64 5,963.34 26,775.5K
15:18 5,963.76 5,966.86 5,963.76 5,966.86 31,427.7K
15:19 5,967.77 5,968.38 5,966.91 5,968.38 15,330.7K
15:20 5,968.65 5,972.62 5,968.65 5,972.62 32,563.6K
15:21 5,969.86 5,969.86 5,965.86 5,966.78 19,071.9K
15:22 5,967.44 5,967.86 5,966.79 5,967.55 8,661.1K
15:23 5,964.30 5,965.21 5,964.30 5,964.45 20,742.0K
15:24 5,965.72 5,965.72 5,964.34 5,964.34 17,305.7K
15:25 5,967.15 5,969.90 5,967.15 5,969.90 16,585.0K
15:26 5,968.65 5,969.66 5,961.29 5,961.29 26,918.8K
15:27 5,961.02 5,968.85 5,961.02 5,968.46 18,587.5K
15:28 5,968.27 5,975.25 5,968.27 5,975.25 22,006.0K
15:29 5,975.65 5,976.08 5,975.55 5,975.55 16,114.2K
15:30 5,976.84 5,976.84 5,974.67 5,975.85 21,157.2K
15:31 5,976.79 5,981.84 5,976.79 5,981.84 20,680.1K
15:32 5,982.33 5,983.06 5,982.33 5,982.77 36,679.3K
15:33 5,980.51 5,981.57 5,979.47 5,981.57 32,863.2K
15:34 5,982.19 5,986.62 5,982.19 5,985.09 35,741.8K
15:35 5,983.96 5,984.89 5,983.41 5,984.89 17,997.6K
15:36 5,981.88 5,984.07 5,981.88 5,984.07 18,402.8K
15:37 5,982.82 5,985.47 5,982.36 5,985.47 17,878.3K
15:38 5,985.97 5,985.97 5,982.58 5,982.58 15,044.1K
15:39 5,982.44 5,982.44 5,981.29 5,981.41 9,748.5K
15:40 5,982.03 5,982.03 5,974.36 5,974.36 25,004.5K
15:41 5,975.47 5,975.48 5,973.72 5,975.48 16,683.8K
15:42 5,976.68 5,976.92 5,975.49 5,975.49 11,265.4K
15:43 5,975.68 5,980.12 5,975.68 5,980.12 25,220.7K
15:44 5,981.88 5,984.12 5,981.88 5,984.12 17,407.1K
15:45 5,985.53 5,987.30 5,985.53 5,987.24 17,879.7K
15:46 5,987.15 5,987.83 5,987.15 5,987.83 16,385.3K
15:47 5,989.69 5,990.58 5,989.69 5,990.58 16,074.8K
15:48 5,990.54 5,990.54 5,986.29 5,986.29 12,089.7K
15:49 5,986.10 5,986.10 5,983.32 5,983.32 9,626.9K
15:50 5,979.43 5,982.63 5,979.43 5,981.98 8,861.2K
15:51 5,982.39 5,982.46 5,980.19 5,980.19 4,424.3K
15:52 5,979.70 5,980.00 5,975.98 5,975.98 9,993.5K
15:53 5,975.33 5,975.33 5,973.37 5,973.37 11,404.8K
15:54 5,974.24 5,974.44 5,973.29 5,974.44 13,033.6K
15:55 5,973.96 5,975.25 5,973.44 5,975.25 3,935.4K
15:56 5,974.99 5,974.99 5,972.83 5,973.48 8,574.5K
15:57 5,973.19 5,975.01 5,973.19 5,974.84 4,731.7K
15:58 5,974.93 5,975.07 5,973.81 5,975.07 5,656.3K
15:59 5,974.69 5,974.69 5,974.37 5,974.47 6,695.4K
16:00 5,975.09 5,975.09 5,972.82 5,972.82 9,620.4K
16:01 5,972.04 5,972.04 5,967.92 5,967.92 24,578.6K
16:02 5,970.17 5,970.35 5,968.85 5,968.85 19,266.2K
16:03 5,966.89 5,967.54 5,966.29 5,966.70 33,902.7K
16:04 5,967.88 5,969.03 5,967.88 5,969.03 15,130.1K
16:05 5,970.12 5,970.63 5,968.60 5,968.60 8,672.5K
16:06 5,968.45 5,968.45 5,965.98 5,965.98 6,484.4K
16:07 5,966.41 5,968.55 5,965.87 5,968.55 10,726.9K
16:08 5,967.90 5,969.70 5,967.45 5,969.70 11,807.9K
16:09 5,970.70 5,971.83 5,970.70 5,971.06 5,375.8K
16:10 5,972.45 5,973.33 5,972.45 5,973.33 5,217.0K
16:11 5,970.54 5,971.25 5,970.54 5,970.61 10,925.5K
16:12 5,969.59 5,970.67 5,969.31 5,970.67 6,302.8K
16:13 5,969.89 5,970.61 5,969.23 5,969.36 11,740.7K
16:14 5,971.47 5,972.45 5,970.33 5,970.37 9,047.0K
16:15 5,970.18 5,970.18 5,963.64 5,963.96 25,224.3K
16:16 5,962.82 5,963.73 5,962.82 5,963.73 9,250.8K
16:17 5,965.35 5,965.78 5,965.21 5,965.78 2,965.7K
16:18 5,966.47 5,966.98 5,964.75 5,964.75 5,380.3K
16:19 5,960.97 5,961.05 5,960.10 5,961.05 17,389.1K
16:20 5,961.28 5,961.28 5,960.20 5,960.20 14,842.0K
16:21 5,960.97 5,961.63 5,959.85 5,960.03 12,222.1K
16:22 5,960.59 5,960.59 5,960.19 5,960.19 8,242.4K
16:23 5,960.95 5,961.69 5,960.95 5,961.55 7,574.6K
16:24 5,960.84 5,962.89 5,960.84 5,961.11 9,928.8K
16:25 5,958.76 5,960.51 5,958.76 5,960.51 13,182.8K
16:26 5,959.98 5,959.98 5,959.01 5,959.01 12,070.6K
16:27 5,959.47 5,961.90 5,959.47 5,961.90 7,442.6K
16:28 5,960.86 5,960.86 5,958.54 5,958.54 8,656.8K
16:29 5,959.88 5,959.88 5,958.59 5,959.08 13,939.5K
16:30 5,960.47 5,960.67 5,959.83 5,960.67 20,694.3K
16:31 5,959.98 5,961.07 5,959.98 5,960.12 6,304.6K
16:32 5,959.98 5,960.52 5,959.15 5,959.15 5,809.9K
16:33 5,958.54 5,959.50 5,957.54 5,957.77 10,931.8K
16:34 5,957.35 5,957.35 5,956.90 5,957.29 31,663.5K
16:35 5,956.86 5,956.99 5,953.85 5,955.31 23,320.2K
16:36 5,955.41 5,956.39 5,955.34 5,956.39 14,546.3K
16:37 5,957.37 5,957.37 5,955.18 5,955.18 6,236.9K
16:38 5,954.95 5,954.95 5,953.58 5,953.58 10,247.3K
16:39 5,953.57 5,954.20 5,953.18 5,953.18 44,654.7K
16:40 5,952.98 5,955.91 5,952.98 5,955.91 26,174.1K
16:41 5,956.97 5,956.97 5,955.94 5,955.94 11,340.5K
16:42 5,957.61 5,957.61 5,956.44 5,956.44 6,688.5K
16:43 5,956.11 5,956.38 5,954.33 5,954.33 16,053.5K
16:44 5,953.83 5,955.81 5,953.83 5,955.07 19,801.9K
16:45 5,955.64 5,962.52 5,955.64 5,962.52 22,119.1K
16:46 5,961.60 5,965.73 5,961.60 5,965.73 11,327.6K
16:47 5,968.88 5,969.17 5,968.50 5,968.98 19,886.7K
16:48 5,971.16 5,975.34 5,971.16 5,975.34 43,255.2K
16:49 5,972.29 5,972.29 5,971.14 5,971.14 25,749.1K
16:50 5,973.06 5,973.54 5,971.43 5,971.43 7,135.9K
16:51 5,970.59 5,970.89 5,969.45 5,969.45 6,299.8K
16:52 5,968.31 5,968.31 5,964.48 5,964.48 14,357.7K
16:53 5,964.81 5,970.34 5,964.80 5,970.34 10,464.4K
16:54 5,968.82 5,969.60 5,968.05 5,969.60 7,683.6K
16:55 5,969.21 5,969.21 5,967.18 5,967.57 8,166.4K
16:56 5,967.13 5,967.13 5,966.66 5,966.66 6,382.6K
16:57 5,964.42 5,964.42 5,962.29 5,962.29 6,253.9K
16:58 5,962.79 5,963.14 5,962.16 5,962.16 5,805.3K
16:59 5,962.20 5,962.37 5,961.09 5,962.03 7,354.2K
17:00 5,961.07 5,961.88 5,960.25 5,960.25 10,191.4K
17:01 5,961.39 5,961.39 5,960.29 5,960.67 6,622.8K
17:02 5,959.42 5,961.92 5,959.42 5,961.92 15,339.9K
17:03 5,962.27 5,962.33 5,961.58 5,962.33 5,306.8K
17:04 5,963.66 5,967.58 5,963.46 5,967.58 13,470.4K
17:05 5,971.60 5,971.60 5,968.67 5,968.67 20,457.8K
17:06 5,969.62 5,969.71 5,967.34 5,969.71 22,676.5K
17:07 5,970.75 5,973.48 5,969.77 5,973.48 54,307.4K
17:08 5,973.63 5,975.65 5,973.63 5,975.65 25,078.3K
17:09 5,975.68 5,979.22 5,975.68 5,979.22 42,114.9K
17:10 5,980.01 5,980.01 5,978.67 5,979.20 38,926.1K
17:11 5,979.51 5,979.51 5,977.48 5,978.60 43,882.8K
17:12 5,979.48 5,981.75 5,979.48 5,981.32 17,386.4K
17:13 5,981.27 5,981.87 5,980.29 5,980.29 18,885.3K
17:14 5,979.68 5,979.68 5,977.50 5,977.50 25,165.7K
17:15 5,976.64 5,976.64 5,973.46 5,973.46 19,050.2K
17:16 5,973.05 5,977.37 5,973.05 5,977.37 26,906.3K
17:17 5,977.65 5,977.65 5,974.91 5,974.98 11,478.9K
17:18 5,973.84 5,976.39 5,973.59 5,976.39 16,639.0K
17:19 5,976.55 5,976.90 5,975.23 5,976.90 11,363.8K
17:20 5,978.34 5,978.34 5,974.67 5,975.14 20,985.3K
17:21 5,975.69 5,975.69 5,969.64 5,969.64 19,628.5K
17:22 5,970.48 5,971.91 5,970.48 5,971.91 9,144.5K
17:23 5,972.78 5,973.03 5,972.25 5,972.25 11,663.4K
17:24 5,972.73 5,972.94 5,972.50 5,972.50 11,069.4K
17:25 5,972.78 5,973.82 5,972.74 5,972.74 3,244.8K
17:26 5,970.63 5,970.90 5,968.17 5,968.17 21,486.9K
17:27 5,966.57 5,966.90 5,966.27 5,966.27 17,245.7K
17:28 5,969.72 5,969.72 5,968.98 5,968.98 12,242.9K
17:29 5,970.68 5,970.68 5,970.02 5,970.02 10,231.0K
17:30 5,971.45 5,971.60 5,970.50 5,971.60 6,539.5K
17:31 5,971.82 5,971.82 5,970.13 5,970.22 10,679.8K
17:32 5,970.04 5,970.04 5,969.30 5,969.30 3,476.2K
17:33 5,969.44 5,971.44 5,968.77 5,971.44 7,066.2K
17:34 5,971.23 5,971.78 5,971.02 5,971.78 3,700.0K
17:35 5,972.55 5,974.93 5,972.55 5,974.93 16,218.4K
17:36 5,975.07 5,984.66 5,975.07 5,984.66 27,029.4K
17:37 5,986.14 5,986.14 5,982.59 5,982.59 26,270.8K
17:38 5,978.93 5,980.06 5,978.93 5,979.91 11,851.9K
17:39 5,981.41 5,983.51 5,981.41 5,983.48 25,138.3K
17:40 5,985.05 5,987.53 5,985.05 5,987.17 25,814.7K
17:41 5,982.21 5,982.96 5,982.21 5,982.23 19,448.4K
17:42 5,982.09 5,982.09 5,978.34 5,978.34 9,032.7K
17:43 5,979.66 5,980.84 5,979.19 5,980.84 28,886.5K
17:44 5,981.44 5,991.54 5,981.44 5,991.54 82,857.8K
17:45 5,990.95 5,993.66 5,989.84 5,993.66 32,149.6K
17:46 5,992.88 5,993.23 5,991.32 5,993.23 41,783.3K
17:47 5,993.19 5,996.05 5,993.19 5,996.05 22,742.8K
17:48 5,997.01 5,997.01 5,991.35 5,993.56 39,016.4K
17:49 5,995.33 5,997.70 5,995.33 5,997.70 29,133.0K
17:50 5,999.49 6,000.38 5,999.47 5,999.47 40,805.9K
17:51 6,000.06 6,000.06 5,998.44 5,998.55 61,410.9K
17:52 5,999.44 6,003.42 5,999.44 6,003.42 49,176.9K
17:53 6,004.55 6,008.83 6,004.55 6,008.83 63,030.4K
17:54 6,005.47 6,007.34 6,005.47 6,007.34 38,674.6K
17:55 6,008.74 6,010.55 6,008.74 6,010.04 45,268.7K
17:56 6,009.72 6,009.72 6,006.91 6,006.91 42,894.8K
17:57 6,007.26 6,009.92 6,007.12 6,009.92 26,176.1K
17:58 6,011.22 6,011.87 6,010.80 6,011.05 24,067.5K
17:59 6,008.89 6,008.89 6,007.11 6,008.73 29,433.3K
18:00 6,008.64 6,010.04 6,008.64 6,009.33 45,800.0K
18:01 6,012.63 6,015.51 6,012.63 6,012.63 59,581.1K
18:02 6,012.80 6,012.80 6,009.95 6,009.95 42,104.0K
18:03 6,008.69 6,008.69 6,007.93 6,008.57 34,414.8K
18:04 6,007.51 6,007.51 6,006.99 6,006.99 32,736.1K
18:05 6,006.32 6,006.33 6,003.82 6,006.33 29,464.3K
18:06 6,008.30 6,009.15 6,007.94 6,007.94 15,591.9K
18:07 6,006.78 6,006.78 6,005.89 6,006.40 16,250.9K
18:08 6,006.94 6,008.35 6,006.94 6,008.35 22,483.9K
18:09 6,007.62 6,007.96 6,007.43 6,007.43 14,303.0K
18:10 6,008.48 6,011.15 6,008.48 6,011.15 23,808.6K
18:11 6,010.21 6,010.21 6,006.94 6,007.52 33,483.4K
18:12 6,008.26 6,010.48 6,008.26 6,009.60 23,475.7K
18:13 6,011.29 6,012.87 6,011.21 6,012.87 15,250.7K
18:14 6,013.01 6,013.01 6,011.04 6,011.04 13,248.6K
18:15 6,011.92 6,012.62 6,009.52 6,009.52 14,562.6K
18:16 6,009.91 6,009.91 6,008.86 6,009.03 13,576.0K
18:17 6,009.11 6,010.98 6,009.11 6,010.07 15,797.3K
18:18 6,010.45 6,011.03 6,010.29 6,010.29 15,147.2K
18:19 6,010.56 6,010.56 6,008.27 6,008.27 22,821.0K
18:20 6,009.14 6,010.06 6,008.49 6,010.06 14,303.4K
18:21 6,010.75 6,012.17 6,010.44 6,012.17 10,158.0K
18:22 6,010.11 6,010.76 6,010.11 6,010.24 21,425.5K
18:23 6,009.94 6,009.94 6,006.59 6,006.59 16,508.8K
18:24 6,006.31 6,006.34 6,006.07 6,006.34 7,499.4K
18:25 6,006.92 6,007.21 6,006.46 6,006.46 5,469.4K
18:26 6,007.32 6,007.32 6,005.59 6,006.11 10,418.5K
18:27 6,007.07 6,007.07 6,005.45 6,005.96 13,017.3K
18:28 6,006.78 6,007.50 6,006.54 6,007.50 7,448.3K
18:29 6,007.74 6,008.84 6,007.35 6,008.84 6,698.2K
18:30 6,007.91 6,008.06 6,005.83 6,006.70 19,782.8K
18:31 6,006.23 6,006.91 6,004.38 6,004.38 19,627.0K
18:32 6,005.14 6,006.62 6,005.14 6,006.55 3,980.6K
18:33 6,005.80 6,007.01 6,005.80 6,006.05 21,348.9K
18:34 6,003.22 6,003.22 6,002.24 6,002.88 22,695.7K
18:35 6,003.10 6,004.48 6,003.10 6,004.48 7,926.2K
18:36 6,005.29 6,005.76 6,004.39 6,004.39 25,772.9K
18:37 6,002.71 6,004.69 6,002.64 6,004.69 16,089.2K
18:38 6,004.58 6,008.69 6,004.58 6,007.96 22,476.1K
18:39 6,006.20 6,007.12 6,004.52 6,004.52 12,909.1K
18:40 6,006.16 6,006.16 6,006.16 6,006.16 10,450.7K
18:51 6,005.03 6,005.03 6,005.03 6,005.03 21,568.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible