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 5,934.91 5,934.91 5,931.68 5,931.68 82,499.6K
10:01 5,935.10 5,935.10 5,929.87 5,929.87 113,859.6K
10:02 5,927.98 5,927.98 5,926.05 5,926.81 57,971.8K
10:03 5,927.77 5,932.25 5,927.77 5,932.25 76,258.9K
10:04 5,929.66 5,929.66 5,923.73 5,925.11 35,139.7K
10:05 5,926.63 5,936.13 5,926.63 5,936.13 46,315.6K
10:06 5,940.76 5,942.45 5,939.19 5,942.45 40,271.7K
10:07 5,942.21 5,942.21 5,940.60 5,941.39 43,108.4K
10:08 5,943.98 5,943.98 5,937.38 5,937.38 50,940.1K
10:09 5,937.55 5,937.55 5,930.79 5,931.67 43,263.2K
10:10 5,934.00 5,934.00 5,929.32 5,931.89 28,056.0K
10:11 5,934.99 5,934.99 5,931.18 5,931.18 22,919.3K
10:12 5,931.71 5,931.71 5,921.04 5,921.04 27,767.2K
10:13 5,920.10 5,922.41 5,919.01 5,922.41 48,319.2K
10:14 5,922.93 5,924.60 5,922.12 5,922.12 9,633.7K
10:15 5,922.81 5,922.81 5,904.10 5,904.10 53,292.3K
10:16 5,906.96 5,906.96 5,895.71 5,895.71 75,928.2K
10:17 5,895.75 5,904.05 5,895.75 5,903.80 40,538.7K
10:18 5,902.38 5,902.38 5,899.06 5,900.58 26,647.7K
10:19 5,900.38 5,900.65 5,898.85 5,900.65 36,201.9K
10:20 5,901.60 5,902.07 5,899.67 5,899.67 28,173.7K
10:21 5,897.72 5,900.34 5,896.75 5,900.34 57,727.1K
10:22 5,900.85 5,901.00 5,899.43 5,899.43 16,106.7K
10:23 5,900.79 5,902.01 5,900.79 5,901.05 21,797.9K
10:24 5,900.14 5,902.66 5,900.14 5,901.90 32,467.7K
10:25 5,903.55 5,904.21 5,902.94 5,904.21 22,031.3K
10:26 5,906.57 5,907.33 5,905.81 5,907.22 20,299.5K
10:27 5,906.58 5,906.58 5,904.46 5,905.23 13,419.0K
10:28 5,904.72 5,905.77 5,902.17 5,904.17 24,100.7K
10:29 5,903.82 5,905.80 5,903.82 5,904.32 14,147.9K
10:30 5,907.48 5,914.47 5,907.48 5,914.47 46,979.6K
10:31 5,919.55 5,919.55 5,917.01 5,918.00 35,520.5K
10:32 5,918.75 5,918.75 5,913.06 5,913.06 19,791.2K
10:33 5,914.57 5,916.03 5,911.78 5,911.78 13,497.0K
10:34 5,913.11 5,914.30 5,913.11 5,914.30 17,849.8K
10:35 5,915.88 5,917.20 5,913.31 5,913.31 13,761.7K
10:36 5,907.93 5,907.93 5,905.46 5,906.96 33,158.9K
10:37 5,907.20 5,908.18 5,907.00 5,908.18 12,254.6K
10:38 5,909.05 5,910.65 5,909.05 5,909.58 14,179.7K
10:39 5,910.66 5,910.67 5,909.67 5,909.67 10,248.4K
10:40 5,910.76 5,912.08 5,910.75 5,912.08 14,022.9K
10:41 5,912.75 5,917.99 5,912.75 5,917.99 28,043.9K
10:42 5,917.27 5,919.22 5,915.46 5,917.98 15,012.6K
10:43 5,916.97 5,920.63 5,916.97 5,920.42 34,844.7K
10:44 5,921.66 5,923.98 5,921.66 5,923.98 28,817.6K
10:45 5,922.87 5,924.39 5,922.87 5,924.39 14,379.2K
10:46 5,924.46 5,924.46 5,922.49 5,922.49 13,242.5K
10:47 5,922.51 5,922.51 5,921.46 5,921.46 6,895.5K
10:48 5,922.02 5,924.17 5,921.91 5,924.17 15,260.6K
10:49 5,923.75 5,923.75 5,921.58 5,921.58 10,571.0K
10:50 5,922.15 5,923.55 5,922.15 5,923.55 7,069.7K
10:51 5,924.78 5,925.76 5,921.96 5,921.96 17,313.7K
10:52 5,921.22 5,921.22 5,919.45 5,919.45 14,997.8K
10:53 5,918.25 5,918.25 5,915.49 5,915.49 17,684.5K
10:54 5,914.53 5,914.68 5,910.94 5,911.75 22,764.5K
10:55 5,911.03 5,911.79 5,910.92 5,911.16 20,650.7K
10:56 5,914.62 5,916.14 5,913.91 5,916.14 18,353.4K
10:57 5,918.01 5,918.30 5,916.35 5,916.35 20,673.9K
10:58 5,915.54 5,916.37 5,915.44 5,915.84 12,380.5K
10:59 5,910.97 5,910.97 5,902.13 5,902.13 30,417.6K
11:00 5,900.74 5,905.85 5,900.74 5,905.85 20,939.5K
11:01 5,905.79 5,906.49 5,905.11 5,905.11 17,908.9K
11:02 5,905.22 5,907.77 5,905.22 5,907.77 25,760.4K
11:03 5,908.45 5,908.81 5,907.41 5,907.41 17,775.4K
11:04 5,907.63 5,907.63 5,905.41 5,905.41 10,736.5K
11:05 5,903.74 5,904.34 5,894.63 5,894.63 56,780.0K
11:06 5,894.46 5,896.18 5,894.46 5,895.79 33,898.3K
11:07 5,894.66 5,897.76 5,894.56 5,897.76 16,287.3K
11:08 5,897.49 5,897.49 5,895.58 5,895.84 21,769.4K
11:09 5,894.21 5,894.21 5,892.59 5,892.59 57,760.8K
11:10 5,893.62 5,894.19 5,893.61 5,893.61 16,408.5K
11:11 5,891.19 5,891.19 5,882.61 5,882.61 58,114.0K
11:12 5,883.31 5,885.95 5,883.31 5,885.31 17,412.3K
11:13 5,885.87 5,885.87 5,885.07 5,885.07 14,266.5K
11:14 5,883.82 5,883.82 5,878.10 5,878.10 30,507.3K
11:15 5,879.01 5,879.01 5,877.71 5,877.71 35,853.9K
11:16 5,877.47 5,877.75 5,875.16 5,875.16 26,962.1K
11:17 5,872.79 5,880.18 5,872.79 5,880.18 48,243.7K
11:18 5,880.58 5,880.58 5,877.63 5,879.07 17,383.3K
11:19 5,879.14 5,880.42 5,878.93 5,880.42 25,904.5K
11:20 5,881.08 5,881.08 5,879.21 5,879.21 14,803.3K
11:21 5,880.29 5,880.29 5,877.92 5,877.92 15,408.4K
11:22 5,878.80 5,880.31 5,878.19 5,880.31 18,962.5K
11:23 5,877.82 5,877.82 5,873.89 5,873.89 36,665.1K
11:24 5,874.31 5,876.66 5,874.31 5,876.66 18,672.0K
11:25 5,877.68 5,882.17 5,877.68 5,882.17 31,319.0K
11:26 5,883.01 5,883.80 5,883.01 5,883.04 28,623.4K
11:27 5,881.90 5,883.87 5,881.90 5,882.55 18,649.6K
11:28 5,881.45 5,883.65 5,881.45 5,882.90 13,597.9K
11:29 5,883.70 5,884.87 5,883.64 5,883.64 16,148.1K
11:30 5,883.25 5,884.81 5,883.25 5,884.81 10,961.5K
11:31 5,884.80 5,885.55 5,884.15 5,884.15 20,780.1K
11:32 5,883.31 5,883.88 5,882.82 5,882.82 11,461.4K
11:33 5,884.42 5,884.42 5,883.30 5,883.30 15,458.5K
11:34 5,883.20 5,884.25 5,882.30 5,882.30 20,588.9K
11:35 5,880.45 5,883.79 5,880.45 5,883.79 30,930.2K
11:36 5,884.60 5,884.66 5,881.88 5,881.88 13,442.7K
11:37 5,882.09 5,883.95 5,882.09 5,882.12 16,793.3K
11:38 5,882.40 5,882.40 5,880.50 5,880.50 16,774.5K
11:39 5,882.00 5,882.05 5,880.77 5,880.77 33,494.0K
11:40 5,881.96 5,883.53 5,881.96 5,883.11 16,727.5K
11:41 5,883.33 5,884.47 5,883.33 5,884.47 8,385.4K
11:42 5,884.29 5,888.05 5,883.92 5,888.05 26,330.8K
11:43 5,887.76 5,890.51 5,887.76 5,890.51 17,797.6K
11:44 5,890.71 5,892.13 5,890.71 5,891.02 33,871.1K
11:45 5,890.09 5,890.89 5,890.09 5,890.20 8,869.4K
11:46 5,889.95 5,889.95 5,889.40 5,889.42 13,935.2K
11:47 5,889.90 5,890.24 5,889.70 5,889.85 12,085.3K
11:48 5,898.14 5,899.85 5,898.14 5,899.25 95,257.6K
11:49 5,898.17 5,898.17 5,896.46 5,896.66 20,313.4K
11:50 5,897.39 5,903.24 5,897.21 5,902.55 22,201.2K
11:51 5,902.16 5,902.22 5,901.31 5,901.31 22,721.1K
11:52 5,900.57 5,900.57 5,899.02 5,899.02 18,382.8K
11:53 5,899.34 5,900.01 5,897.90 5,897.90 5,083.2K
11:54 5,898.35 5,898.35 5,896.08 5,896.68 9,298.4K
11:55 5,894.85 5,894.85 5,893.47 5,893.86 9,508.2K
11:56 5,893.77 5,894.53 5,892.82 5,894.53 9,233.0K
11:57 5,895.62 5,897.15 5,895.60 5,897.15 12,206.5K
11:58 5,895.78 5,896.39 5,894.72 5,894.72 10,829.7K
11:59 5,894.12 5,894.12 5,891.75 5,892.45 13,141.9K
12:00 5,892.55 5,892.67 5,892.00 5,892.67 5,915.5K
12:01 5,891.79 5,891.79 5,889.30 5,889.30 11,704.7K
12:02 5,889.38 5,889.44 5,888.35 5,889.44 11,215.7K
12:03 5,887.36 5,888.15 5,887.36 5,888.15 12,425.2K
12:04 5,887.31 5,887.31 5,886.04 5,886.40 16,177.2K
12:05 5,886.18 5,887.77 5,886.18 5,887.77 10,820.0K
12:06 5,887.28 5,890.70 5,887.28 5,890.70 12,315.8K
12:07 5,890.98 5,891.28 5,889.61 5,889.61 5,292.0K
12:08 5,888.61 5,888.61 5,884.32 5,885.24 8,463.5K
12:09 5,884.41 5,884.47 5,882.24 5,882.24 17,406.6K
12:10 5,882.21 5,884.32 5,882.21 5,884.32 15,218.0K
12:11 5,885.95 5,887.99 5,885.95 5,887.84 12,014.0K
12:12 5,887.99 5,888.04 5,887.54 5,888.04 2,330.0K
12:13 5,887.74 5,887.74 5,885.08 5,886.28 4,789.9K
12:14 5,886.98 5,887.40 5,886.88 5,886.88 4,925.6K
12:15 5,885.90 5,885.90 5,885.28 5,885.68 4,550.7K
12:16 5,884.58 5,884.85 5,884.56 5,884.62 8,151.0K
12:17 5,885.56 5,886.74 5,885.56 5,886.74 5,603.3K
12:18 5,887.17 5,887.29 5,885.81 5,886.17 7,479.3K
12:19 5,889.11 5,890.77 5,889.11 5,890.77 8,712.9K
12:20 5,890.06 5,890.41 5,889.32 5,889.32 7,579.5K
12:21 5,890.31 5,890.50 5,889.93 5,890.50 9,442.3K
12:22 5,889.05 5,889.26 5,888.29 5,888.36 6,687.4K
12:23 5,888.31 5,888.31 5,885.97 5,886.06 17,698.4K
12:24 5,885.87 5,885.87 5,885.26 5,885.38 14,271.1K
12:25 5,885.35 5,885.35 5,884.29 5,884.29 12,725.9K
12:26 5,884.30 5,884.30 5,883.21 5,883.65 17,170.6K
12:27 5,882.56 5,882.56 5,882.28 5,882.30 29,076.1K
12:28 5,883.12 5,884.49 5,881.02 5,882.32 8,571.4K
12:29 5,881.21 5,882.14 5,881.21 5,881.41 8,705.4K
12:30 5,880.87 5,880.87 5,879.15 5,879.15 30,875.4K
12:31 5,878.64 5,882.84 5,878.64 5,882.30 63,249.5K
12:32 5,881.41 5,882.55 5,881.41 5,882.46 10,926.7K
12:33 5,882.21 5,882.21 5,881.60 5,882.02 15,933.0K
12:34 5,883.40 5,883.40 5,882.37 5,882.37 12,656.4K
12:35 5,882.28 5,882.28 5,880.73 5,882.20 15,664.4K
12:36 5,883.97 5,887.75 5,883.97 5,887.75 33,851.1K
12:37 5,887.21 5,890.87 5,887.21 5,890.87 25,683.6K
12:38 5,890.34 5,890.34 5,887.92 5,888.18 23,523.9K
12:39 5,888.11 5,889.47 5,887.87 5,889.47 10,706.1K
12:40 5,889.85 5,893.96 5,889.85 5,891.46 17,645.7K
12:41 5,891.64 5,893.67 5,891.64 5,892.65 6,163.2K
12:42 5,892.70 5,892.70 5,889.88 5,890.09 11,976.3K
12:43 5,890.41 5,893.78 5,890.41 5,893.78 16,879.8K
12:44 5,894.36 5,894.56 5,893.62 5,893.62 7,292.0K
12:45 5,892.23 5,892.23 5,891.76 5,891.84 7,018.2K
12:46 5,892.42 5,894.61 5,892.12 5,894.61 5,425.1K
12:47 5,894.39 5,898.67 5,894.39 5,898.67 22,164.9K
12:48 5,898.53 5,898.76 5,897.57 5,898.52 18,885.3K
12:49 5,897.23 5,900.39 5,897.23 5,900.39 25,524.7K
12:50 5,900.26 5,900.47 5,899.76 5,899.76 14,558.3K
12:51 5,900.79 5,905.49 5,900.79 5,905.46 39,586.5K
12:52 5,906.66 5,909.47 5,906.66 5,909.47 55,680.6K
12:53 5,910.23 5,910.31 5,909.31 5,909.31 54,734.2K
12:54 5,906.33 5,907.35 5,906.33 5,906.69 7,297.5K
12:55 5,907.07 5,907.07 5,905.43 5,905.81 41,168.6K
12:56 5,905.67 5,907.23 5,904.04 5,904.04 16,401.6K
12:57 5,904.20 5,904.76 5,904.20 5,904.27 7,914.5K
12:58 5,903.43 5,903.43 5,900.01 5,900.01 11,337.9K
12:59 5,900.53 5,901.64 5,900.53 5,901.45 7,333.2K
13:00 5,901.19 5,901.77 5,901.04 5,901.04 12,677.1K
13:01 5,902.29 5,905.14 5,902.29 5,905.14 11,223.7K
13:02 5,905.00 5,906.53 5,905.00 5,906.53 12,539.2K
13:03 5,906.70 5,910.03 5,906.70 5,909.09 18,697.4K
13:04 5,909.83 5,909.99 5,909.42 5,909.78 15,913.0K
13:05 5,909.82 5,911.10 5,909.82 5,911.10 18,219.1K
13:06 5,911.73 5,913.34 5,911.73 5,913.34 29,386.1K
13:07 5,913.04 5,915.54 5,913.04 5,915.54 25,936.4K
13:08 5,915.27 5,916.97 5,913.36 5,913.36 39,755.4K
13:09 5,911.60 5,911.92 5,910.86 5,911.92 12,965.6K
13:10 5,911.63 5,912.53 5,911.19 5,912.18 11,877.9K
13:11 5,911.17 5,912.88 5,911.17 5,912.88 10,082.2K
13:12 5,913.47 5,913.47 5,913.33 5,913.33 15,701.7K
13:13 5,912.29 5,914.71 5,912.29 5,914.71 18,047.2K
13:14 5,914.68 5,914.68 5,913.54 5,914.30 12,952.8K
13:15 5,914.49 5,918.79 5,914.49 5,918.79 29,309.7K
13:16 5,918.24 5,918.24 5,917.76 5,917.83 12,850.0K
13:17 5,917.84 5,917.89 5,917.21 5,917.21 26,031.3K
13:18 5,917.39 5,918.34 5,917.20 5,918.31 12,198.1K
13:19 5,918.25 5,918.64 5,917.16 5,917.16 5,851.1K
13:20 5,917.07 5,917.07 5,916.00 5,916.04 9,822.9K
13:21 5,917.32 5,917.32 5,916.87 5,916.87 13,579.8K
13:22 5,917.24 5,917.24 5,916.71 5,916.71 11,130.6K
13:23 5,917.98 5,917.98 5,914.82 5,915.37 9,725.4K
13:24 5,916.55 5,916.55 5,912.76 5,912.76 10,507.4K
13:25 5,911.93 5,913.38 5,911.93 5,913.38 7,104.7K
13:26 5,915.02 5,915.38 5,914.81 5,914.98 4,761.3K
13:27 5,916.01 5,916.08 5,915.47 5,915.47 11,972.4K
13:28 5,915.53 5,916.72 5,915.53 5,916.22 6,948.7K
13:29 5,915.96 5,916.01 5,911.87 5,911.87 13,257.4K
13:30 5,910.82 5,914.00 5,910.79 5,914.00 9,175.0K
13:31 5,914.74 5,914.74 5,913.07 5,913.07 6,671.6K
13:32 5,912.20 5,912.22 5,910.45 5,910.45 11,373.6K
13:33 5,910.98 5,911.96 5,910.98 5,911.54 9,490.4K
13:34 5,910.87 5,911.37 5,910.72 5,910.72 6,393.9K
13:35 5,910.44 5,911.26 5,910.44 5,911.05 9,901.8K
13:36 5,911.06 5,911.47 5,911.06 5,911.47 10,252.3K
13:37 5,911.23 5,911.72 5,911.21 5,911.60 6,445.0K
13:38 5,912.08 5,912.68 5,910.13 5,910.91 9,997.6K
13:39 5,910.76 5,910.78 5,908.59 5,909.04 19,692.1K
13:40 5,908.68 5,910.08 5,908.68 5,910.08 11,396.8K
13:41 5,911.07 5,911.82 5,911.07 5,911.29 11,623.3K
13:42 5,912.22 5,912.22 5,911.33 5,911.33 7,160.9K
13:43 5,911.00 5,911.24 5,910.28 5,910.28 5,694.8K
13:44 5,909.99 5,911.12 5,909.99 5,910.05 5,693.2K
13:45 5,910.39 5,910.46 5,910.12 5,910.31 8,028.3K
13:46 5,909.79 5,911.23 5,909.79 5,911.23 9,286.9K
13:47 5,910.65 5,910.65 5,907.26 5,907.26 12,796.4K
13:48 5,908.80 5,908.97 5,907.90 5,908.97 9,285.8K
13:49 5,906.24 5,907.52 5,906.24 5,907.52 15,440.0K
13:50 5,907.52 5,908.34 5,907.10 5,907.12 2,907.7K
13:51 5,906.11 5,909.89 5,906.11 5,909.89 14,520.3K
13:52 5,910.25 5,911.26 5,910.25 5,910.95 7,045.9K
13:53 5,910.95 5,910.95 5,910.57 5,910.57 5,138.3K
13:54 5,908.64 5,910.17 5,908.64 5,910.17 9,472.7K
13:55 5,909.98 5,910.00 5,909.37 5,909.37 6,522.0K
13:56 5,910.09 5,910.89 5,910.09 5,910.89 4,681.4K
13:57 5,910.44 5,911.37 5,910.44 5,911.11 5,033.9K
13:58 5,910.68 5,911.88 5,910.54 5,911.88 7,022.4K
13:59 5,910.75 5,911.23 5,910.39 5,911.23 4,830.9K
14:00 5,911.20 5,913.13 5,911.20 5,912.21 6,152.0K
14:01 5,912.33 5,913.77 5,912.33 5,913.07 7,316.1K
14:02 5,912.98 5,912.98 5,912.36 5,912.36 3,736.0K
14:03 5,912.17 5,912.17 5,910.02 5,911.54 8,290.5K
14:04 5,911.38 5,913.34 5,911.38 5,912.33 3,130.6K
14:05 5,911.76 5,912.06 5,911.47 5,911.47 3,853.2K
14:06 5,911.32 5,913.63 5,911.32 5,913.63 7,446.3K
14:07 5,913.25 5,918.02 5,913.25 5,918.02 29,629.5K
14:08 5,917.47 5,919.46 5,917.47 5,919.46 22,470.3K
14:09 5,919.89 5,919.89 5,919.27 5,919.27 15,245.0K
14:10 5,919.25 5,921.11 5,918.80 5,920.28 12,661.7K
14:11 5,920.98 5,920.98 5,919.15 5,920.76 5,539.9K
14:12 5,921.57 5,922.79 5,921.57 5,922.19 8,639.5K
14:13 5,922.02 5,922.39 5,921.91 5,921.91 7,635.0K
14:14 5,920.52 5,920.63 5,918.69 5,918.70 15,863.9K
14:15 5,919.34 5,921.75 5,919.34 5,921.75 8,196.5K
14:16 5,921.62 5,922.30 5,921.62 5,922.30 17,465.6K
14:17 5,923.10 5,923.10 5,921.62 5,921.62 26,547.2K
14:18 5,918.71 5,918.71 5,916.52 5,917.60 7,265.2K
14:19 5,917.22 5,918.06 5,917.22 5,917.65 8,198.3K
14:20 5,917.72 5,918.46 5,916.54 5,918.46 9,860.9K
14:21 5,920.43 5,920.43 5,918.34 5,918.70 13,199.3K
14:22 5,918.49 5,920.12 5,916.41 5,920.12 18,573.9K
14:23 5,920.95 5,920.95 5,920.19 5,920.19 8,517.8K
14:24 5,918.55 5,919.26 5,918.02 5,919.01 10,741.8K
14:25 5,919.83 5,919.83 5,919.04 5,919.04 7,855.9K
14:26 5,918.86 5,922.81 5,918.86 5,922.81 8,711.1K
14:27 5,922.59 5,923.51 5,922.59 5,923.38 12,174.6K
14:28 5,923.32 5,924.45 5,923.32 5,924.45 8,349.2K
14:29 5,924.14 5,928.92 5,924.14 5,928.23 17,792.8K
14:30 5,929.82 5,930.34 5,929.82 5,930.07 23,205.4K
14:31 5,928.49 5,929.73 5,928.49 5,929.13 18,797.5K
14:32 5,929.74 5,930.85 5,929.74 5,930.85 11,585.4K
14:33 5,931.02 5,932.47 5,930.60 5,932.47 7,273.1K
14:34 5,932.61 5,932.99 5,931.30 5,931.30 22,700.0K
14:35 5,931.11 5,931.11 5,928.21 5,928.21 12,009.5K
14:36 5,927.14 5,927.14 5,925.81 5,925.81 8,859.6K
14:37 5,923.47 5,923.93 5,922.94 5,922.94 13,238.5K
14:38 5,923.05 5,923.42 5,922.93 5,923.25 10,068.7K
14:39 5,923.21 5,923.21 5,922.35 5,922.73 4,522.4K
14:40 5,923.05 5,923.05 5,922.46 5,922.46 11,979.4K
14:41 5,922.71 5,922.71 5,919.76 5,919.90 20,488.4K
14:42 5,919.74 5,922.38 5,919.74 5,921.81 10,968.6K
14:43 5,924.05 5,927.76 5,924.05 5,927.76 17,481.6K
14:44 5,926.69 5,927.30 5,926.69 5,927.30 6,307.8K
14:45 5,926.71 5,928.45 5,926.71 5,928.45 10,814.9K
14:46 5,928.14 5,929.90 5,928.03 5,929.82 20,717.7K
14:47 5,930.23 5,930.80 5,930.23 5,930.80 18,042.3K
14:48 5,930.84 5,930.84 5,928.44 5,929.33 8,503.7K
14:49 5,928.99 5,930.13 5,928.99 5,929.53 7,111.9K
14:50 5,929.61 5,929.67 5,929.17 5,929.48 10,650.0K
14:51 5,928.99 5,930.07 5,928.99 5,929.76 25,905.2K
14:52 5,929.95 5,930.36 5,929.39 5,929.39 12,109.3K
14:53 5,930.05 5,931.03 5,930.05 5,930.97 16,321.2K
14:54 5,931.22 5,931.22 5,928.51 5,928.51 10,091.6K
14:55 5,929.20 5,929.20 5,927.52 5,927.52 5,055.0K
14:56 5,927.26 5,927.49 5,926.41 5,927.49 18,454.7K
14:57 5,927.46 5,927.46 5,926.18 5,926.18 4,649.9K
14:58 5,926.09 5,926.09 5,924.38 5,924.38 5,586.9K
14:59 5,923.75 5,923.98 5,923.35 5,923.35 10,026.1K
15:00 5,923.93 5,926.70 5,923.93 5,926.70 7,269.6K
15:01 5,927.00 5,928.47 5,926.86 5,928.47 12,180.3K
15:02 5,928.31 5,929.28 5,928.31 5,928.96 17,228.6K
15:03 5,929.28 5,929.88 5,928.46 5,929.41 30,347.9K
15:04 5,929.60 5,930.96 5,929.60 5,930.96 9,247.4K
15:05 5,931.03 5,931.03 5,929.57 5,929.57 4,059.0K
15:06 5,930.01 5,930.01 5,929.43 5,929.43 2,887.9K
15:07 5,928.49 5,928.49 5,923.99 5,924.19 12,914.1K
15:08 5,924.59 5,926.15 5,924.10 5,926.15 16,175.7K
15:09 5,925.09 5,925.09 5,923.16 5,923.60 13,449.8K
15:10 5,923.07 5,924.19 5,923.07 5,923.64 14,002.9K
15:11 5,923.74 5,924.47 5,923.74 5,924.47 5,938.0K
15:12 5,924.65 5,924.65 5,923.80 5,924.17 7,955.2K
15:13 5,924.01 5,924.24 5,923.29 5,923.29 4,724.7K
15:14 5,923.34 5,923.34 5,922.85 5,922.85 13,387.4K
15:15 5,920.51 5,923.45 5,920.51 5,921.91 14,675.3K
15:16 5,922.27 5,922.27 5,921.60 5,921.60 7,647.5K
15:17 5,921.14 5,921.46 5,920.28 5,920.28 14,874.2K
15:18 5,919.11 5,919.71 5,917.01 5,917.01 22,310.5K
15:19 5,916.40 5,917.52 5,916.40 5,916.80 24,086.0K
15:20 5,917.20 5,918.06 5,917.20 5,918.06 6,106.5K
15:21 5,918.25 5,921.08 5,918.25 5,921.08 5,512.1K
15:22 5,921.53 5,921.88 5,921.16 5,921.16 5,601.8K
15:23 5,922.53 5,922.53 5,919.69 5,919.69 6,312.4K
15:24 5,920.13 5,921.29 5,920.13 5,920.97 5,110.1K
15:25 5,920.35 5,921.69 5,920.34 5,921.69 6,309.5K
15:26 5,921.74 5,921.74 5,919.38 5,919.38 4,255.2K
15:27 5,919.03 5,919.33 5,917.94 5,917.94 8,066.9K
15:28 5,915.98 5,916.05 5,913.81 5,914.66 25,762.3K
15:29 5,912.49 5,914.02 5,911.98 5,911.98 10,932.3K
15:30 5,913.21 5,913.21 5,912.24 5,913.02 18,110.6K
15:31 5,912.65 5,914.17 5,912.65 5,914.17 7,936.1K
15:32 5,913.95 5,913.95 5,912.25 5,913.04 8,295.4K
15:33 5,913.85 5,913.85 5,912.50 5,912.57 9,524.6K
15:34 5,911.87 5,913.33 5,911.87 5,913.33 6,034.7K
15:35 5,913.63 5,913.63 5,910.51 5,910.51 26,335.1K
15:36 5,911.22 5,911.25 5,910.47 5,911.25 24,736.6K
15:37 5,910.73 5,911.83 5,910.73 5,911.53 7,905.2K
15:38 5,911.81 5,911.81 5,910.19 5,910.19 10,466.2K
15:39 5,910.57 5,910.57 5,907.91 5,907.91 8,443.9K
15:40 5,906.22 5,906.22 5,904.10 5,905.56 24,180.3K
15:41 5,905.97 5,906.15 5,905.12 5,905.12 5,825.4K
15:42 5,905.53 5,905.88 5,905.07 5,905.07 6,445.0K
15:43 5,905.02 5,907.21 5,905.02 5,907.21 5,960.0K
15:44 5,907.10 5,908.02 5,907.10 5,907.74 29,184.9K
15:45 5,908.39 5,908.39 5,905.78 5,905.78 16,451.0K
15:46 5,902.68 5,904.20 5,901.55 5,901.55 50,894.5K
15:47 5,903.23 5,904.38 5,903.23 5,904.04 8,471.2K
15:48 5,903.64 5,903.64 5,902.43 5,902.43 16,433.7K
15:49 5,902.51 5,903.01 5,901.43 5,903.01 14,204.4K
15:50 5,902.30 5,902.30 5,901.02 5,901.02 4,373.1K
15:51 5,901.87 5,902.65 5,901.87 5,902.27 11,969.4K
15:52 5,902.43 5,902.43 5,900.11 5,900.52 8,682.4K
15:53 5,901.92 5,901.92 5,901.17 5,901.78 3,575.4K
15:54 5,901.62 5,904.33 5,901.62 5,904.33 7,312.2K
15:55 5,905.07 5,907.88 5,905.07 5,907.28 9,578.5K
15:56 5,907.00 5,907.92 5,907.00 5,907.92 6,549.9K
15:57 5,906.17 5,906.17 5,905.36 5,905.94 7,961.2K
15:58 5,905.97 5,905.97 5,904.09 5,905.30 8,103.9K
15:59 5,904.50 5,905.20 5,904.50 5,905.19 4,739.1K
16:00 5,905.88 5,906.34 5,905.62 5,906.28 8,782.5K
16:01 5,910.61 5,912.20 5,910.61 5,912.14 12,717.3K
16:02 5,913.32 5,916.05 5,913.32 5,916.05 20,210.2K
16:03 5,915.71 5,915.82 5,914.41 5,914.41 8,176.3K
16:04 5,913.89 5,915.17 5,913.54 5,915.17 7,108.4K
16:05 5,914.96 5,914.96 5,914.37 5,914.37 6,437.2K
16:06 5,913.57 5,913.57 5,911.48 5,911.48 7,705.0K
16:07 5,909.73 5,911.45 5,909.73 5,910.43 13,269.0K
16:08 5,909.98 5,910.02 5,908.55 5,910.02 5,326.9K
16:09 5,909.47 5,910.61 5,909.47 5,910.61 5,172.1K
16:10 5,910.44 5,913.60 5,910.09 5,913.60 4,943.2K
16:11 5,913.57 5,913.57 5,911.52 5,911.52 7,419.8K
16:12 5,910.99 5,911.09 5,910.38 5,910.69 11,126.9K
16:13 5,909.54 5,910.11 5,909.16 5,909.88 15,511.7K
16:14 5,909.33 5,913.04 5,909.33 5,913.04 10,502.2K
16:15 5,913.69 5,914.42 5,913.22 5,914.42 6,160.7K
16:16 5,916.09 5,917.01 5,915.94 5,916.45 7,686.2K
16:17 5,915.40 5,915.57 5,913.66 5,913.66 5,154.7K
16:18 5,914.37 5,914.82 5,911.84 5,911.84 9,723.9K
16:19 5,911.04 5,913.21 5,911.04 5,913.21 2,119.9K
16:20 5,913.44 5,913.62 5,912.76 5,912.76 5,812.6K
16:21 5,912.01 5,912.01 5,910.38 5,911.41 24,973.7K
16:22 5,912.26 5,913.01 5,911.62 5,913.01 24,755.3K
16:23 5,915.11 5,915.15 5,913.07 5,913.07 13,460.5K
16:24 5,912.72 5,913.27 5,911.95 5,911.95 4,191.7K
16:25 5,911.72 5,912.14 5,911.27 5,912.14 3,580.7K
16:26 5,911.73 5,911.93 5,911.47 5,911.47 4,376.8K
16:27 5,911.15 5,912.36 5,911.15 5,912.36 8,911.5K
16:28 5,911.95 5,911.95 5,910.37 5,910.37 6,607.1K
16:29 5,909.53 5,909.53 5,908.73 5,908.89 5,366.4K
16:30 5,908.92 5,910.23 5,908.92 5,910.23 14,577.2K
16:31 5,910.07 5,910.32 5,909.76 5,910.27 3,244.5K
16:32 5,910.22 5,910.81 5,909.80 5,910.81 11,331.5K
16:33 5,909.60 5,911.97 5,909.60 5,911.47 3,962.0K
16:34 5,911.30 5,912.78 5,911.30 5,912.78 6,069.0K
16:35 5,913.83 5,914.07 5,913.37 5,914.07 10,586.0K
16:36 5,914.85 5,915.12 5,914.54 5,914.88 11,098.0K
16:37 5,915.19 5,915.54 5,914.79 5,915.49 24,717.1K
16:38 5,916.15 5,916.15 5,912.56 5,912.56 32,163.4K
16:39 5,913.47 5,914.29 5,913.03 5,914.29 20,737.8K
16:40 5,914.28 5,915.84 5,914.28 5,915.84 14,190.0K
16:41 5,915.87 5,916.61 5,915.53 5,915.53 21,104.5K
16:42 5,916.25 5,919.26 5,916.25 5,919.26 24,103.3K
16:43 5,919.27 5,921.35 5,919.27 5,921.00 35,851.6K
16:44 5,921.98 5,923.61 5,921.98 5,922.97 30,202.4K
16:45 5,922.54 5,924.92 5,922.54 5,924.92 20,763.7K
16:46 5,926.90 5,927.77 5,926.90 5,927.27 37,710.6K
16:47 5,928.49 5,931.65 5,928.49 5,931.65 46,959.9K
16:48 5,934.11 5,934.79 5,933.96 5,934.79 54,322.9K
16:49 5,933.56 5,939.97 5,933.56 5,939.97 82,438.1K
16:50 5,941.63 5,952.02 5,941.63 5,949.96 108,880.0K
16:51 5,948.51 5,952.72 5,948.51 5,951.97 63,889.5K
16:52 5,952.39 5,955.11 5,948.76 5,954.52 68,071.5K
16:53 5,952.16 5,952.78 5,949.89 5,952.78 47,079.0K
16:54 5,955.62 5,957.39 5,955.62 5,957.39 66,758.8K
16:55 5,957.04 5,957.04 5,955.84 5,956.16 54,715.7K
16:56 5,955.16 5,955.16 5,951.60 5,951.60 37,563.3K
16:57 5,950.32 5,950.32 5,946.34 5,947.99 47,563.7K
16:58 5,948.33 5,950.59 5,948.33 5,949.69 17,578.8K
16:59 5,949.82 5,949.82 5,948.39 5,949.30 22,734.0K
17:00 5,948.71 5,949.79 5,948.71 5,949.09 22,146.3K
17:01 5,948.37 5,948.37 5,944.70 5,944.70 21,332.1K
17:02 5,944.38 5,944.81 5,944.38 5,944.81 18,969.1K
17:03 5,946.05 5,947.37 5,944.28 5,944.28 41,354.0K
17:04 5,943.36 5,943.36 5,941.54 5,941.54 35,293.7K
17:05 5,942.15 5,942.15 5,939.66 5,939.66 27,014.6K
17:06 5,941.07 5,942.19 5,940.96 5,941.59 13,525.2K
17:07 5,938.52 5,940.96 5,938.52 5,940.39 23,898.6K
17:08 5,940.43 5,946.60 5,940.43 5,946.60 20,882.6K
17:09 5,946.59 5,947.38 5,946.09 5,947.38 7,016.9K
17:10 5,948.73 5,949.54 5,942.20 5,942.20 27,016.6K
17:11 5,943.46 5,944.43 5,943.46 5,944.22 8,413.2K
17:12 5,944.10 5,946.47 5,942.76 5,946.47 24,947.4K
17:13 5,945.66 5,949.07 5,945.66 5,948.46 39,292.6K
17:14 5,947.17 5,947.58 5,947.17 5,947.58 13,201.0K
17:15 5,948.76 5,961.40 5,948.76 5,961.40 103,667.4K
17:16 5,959.94 5,963.17 5,959.94 5,962.44 49,159.5K
17:17 5,962.17 5,963.56 5,962.17 5,962.40 47,979.7K
17:18 5,963.97 5,965.91 5,963.97 5,965.24 36,356.0K
17:19 5,966.36 5,966.83 5,966.17 5,966.17 34,987.8K
17:20 5,967.60 5,971.34 5,967.60 5,970.30 54,960.2K
17:21 5,969.41 5,969.41 5,967.33 5,967.33 54,454.4K
17:22 5,966.18 5,966.18 5,963.49 5,964.05 45,048.4K
17:23 5,965.95 5,969.98 5,964.82 5,969.98 44,950.6K
17:24 5,967.97 5,973.73 5,967.97 5,973.73 59,323.7K
17:25 5,972.74 5,975.84 5,972.74 5,975.84 81,810.9K
17:26 5,978.63 5,980.62 5,978.63 5,978.93 93,075.5K
17:27 5,979.01 5,979.01 5,977.66 5,977.66 69,269.0K
17:28 5,976.45 5,976.45 5,972.92 5,974.88 71,394.7K
17:29 5,971.77 5,972.74 5,969.86 5,969.86 52,380.2K
17:30 5,969.37 5,971.78 5,969.37 5,970.98 37,683.5K
17:31 5,968.48 5,971.31 5,968.48 5,969.70 29,419.6K
17:32 5,969.43 5,970.12 5,967.85 5,967.85 27,829.6K
17:33 5,967.04 5,967.04 5,964.72 5,965.39 39,064.1K
17:34 5,965.06 5,965.06 5,964.27 5,964.38 25,686.9K
17:35 5,962.93 5,962.93 5,961.31 5,962.13 19,450.4K
17:36 5,961.52 5,961.52 5,959.67 5,959.67 30,768.4K
17:37 5,961.48 5,961.48 5,960.58 5,960.76 32,824.4K
17:38 5,962.68 5,963.74 5,962.28 5,962.28 37,554.5K
17:39 5,962.64 5,962.64 5,960.32 5,960.44 33,210.3K
17:40 5,960.29 5,964.18 5,960.29 5,964.18 28,416.6K
17:41 5,964.54 5,967.78 5,964.54 5,966.46 34,776.0K
17:42 5,965.07 5,966.80 5,965.07 5,965.81 20,552.6K
17:43 5,967.22 5,969.45 5,967.22 5,969.45 41,241.9K
17:44 5,969.55 5,970.83 5,969.55 5,970.67 25,549.6K
17:45 5,970.96 5,973.78 5,970.96 5,973.78 48,844.3K
17:46 5,975.01 5,975.74 5,973.71 5,975.74 51,548.4K
17:47 5,974.92 5,975.04 5,974.73 5,975.04 29,909.0K
17:48 5,974.64 5,975.10 5,972.96 5,972.96 30,765.6K
17:49 5,971.82 5,971.82 5,966.79 5,966.79 36,138.0K
17:50 5,965.72 5,968.21 5,965.72 5,968.21 31,387.5K
17:51 5,968.91 5,971.55 5,968.91 5,971.55 84,184.9K
17:52 5,972.54 5,973.99 5,972.54 5,972.70 28,630.8K
17:53 5,967.00 5,969.47 5,967.00 5,969.47 36,176.4K
17:54 5,969.17 5,969.47 5,969.17 5,969.21 13,747.7K
17:55 5,968.05 5,969.94 5,968.05 5,969.94 23,633.7K
17:56 5,969.31 5,969.35 5,968.60 5,968.60 68,555.9K
17:57 5,962.94 5,963.50 5,961.97 5,961.97 65,501.0K
17:58 5,964.79 5,965.79 5,963.13 5,963.13 48,987.6K
17:59 5,962.63 5,964.55 5,962.63 5,963.10 16,530.5K
18:00 5,959.83 5,960.95 5,959.83 5,960.17 50,363.2K
18:01 5,959.05 5,959.98 5,959.05 5,959.98 46,747.1K
18:02 5,959.34 5,959.83 5,957.91 5,957.91 41,810.4K
18:03 5,957.03 5,957.03 5,954.21 5,954.62 31,403.5K
18:04 5,954.40 5,955.60 5,953.80 5,955.60 30,510.5K
18:05 5,954.60 5,956.37 5,954.60 5,956.37 17,695.2K
18:06 5,954.07 5,954.56 5,953.65 5,953.65 36,092.9K
18:07 5,955.95 5,956.34 5,951.23 5,951.23 33,483.7K
18:08 5,948.99 5,948.99 5,947.81 5,948.03 29,380.6K
18:09 5,948.21 5,952.06 5,947.33 5,952.06 45,903.7K
18:10 5,953.23 5,953.23 5,951.74 5,951.74 21,485.4K
18:11 5,951.16 5,951.80 5,950.68 5,951.17 15,806.2K
18:12 5,951.70 5,951.70 5,949.67 5,949.72 20,656.0K
18:13 5,950.24 5,952.61 5,950.24 5,952.61 8,143.6K
18:14 5,951.91 5,955.23 5,951.64 5,955.23 15,080.5K
18:15 5,956.71 5,957.72 5,955.66 5,957.72 16,992.3K
18:16 5,961.18 5,964.87 5,961.18 5,964.87 58,550.0K
18:17 5,964.52 5,968.71 5,963.87 5,968.71 74,695.8K
18:18 5,968.83 5,969.78 5,968.83 5,968.85 33,263.3K
18:19 5,968.86 5,968.86 5,967.27 5,967.58 15,905.4K
18:20 5,967.03 5,971.24 5,967.03 5,971.06 13,165.6K
18:21 5,970.43 5,971.05 5,970.39 5,970.42 40,103.5K
18:22 5,970.81 5,972.33 5,970.81 5,971.14 13,508.7K
18:23 5,971.66 5,971.87 5,969.87 5,970.72 13,066.4K
18:24 5,970.06 5,970.72 5,969.64 5,969.68 25,698.8K
18:25 5,968.40 5,968.75 5,967.15 5,968.68 8,329.9K
18:26 5,968.55 5,969.05 5,968.08 5,969.05 10,738.2K
18:27 5,968.32 5,969.88 5,968.32 5,969.88 9,044.6K
18:28 5,969.90 5,970.27 5,969.85 5,969.85 29,903.4K
18:29 5,969.17 5,969.17 5,968.40 5,968.79 14,619.1K
18:30 5,967.70 5,967.87 5,967.55 5,967.55 8,145.1K
18:31 5,965.43 5,967.10 5,965.43 5,966.14 13,789.7K
18:32 5,966.46 5,966.95 5,966.17 5,966.49 7,686.9K
18:33 5,966.00 5,966.99 5,966.00 5,966.99 11,029.7K
18:34 5,966.69 5,970.69 5,966.69 5,970.69 44,345.9K
18:35 5,971.31 5,971.67 5,970.52 5,971.35 52,561.7K
18:36 5,970.89 5,972.95 5,970.89 5,972.34 16,556.5K
18:37 5,971.00 5,971.06 5,970.36 5,971.06 12,061.0K
18:38 5,971.68 5,971.68 5,971.00 5,971.00 25,571.1K
18:39 5,968.85 5,970.90 5,968.85 5,970.55 30,072.5K
18:40 5,971.07 5,971.07 5,971.07 5,971.07 5,767.3K
18:51 5,968.32 5,968.32 5,968.32 5,968.32 41,831.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible