MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
6,164.60
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 6,068.01 6,068.55 6,066.56 6,066.56 164,272.6K
10:01 6,064.61 6,070.23 6,063.77 6,063.77 122,449.9K
10:02 6,065.30 6,065.30 6,059.81 6,059.81 97,085.2K
10:03 6,054.07 6,056.88 6,054.07 6,056.88 103,680.8K
10:04 6,057.14 6,058.42 6,056.54 6,057.77 52,288.1K
10:05 6,058.44 6,063.40 6,058.44 6,063.40 38,010.9K
10:06 6,064.40 6,064.40 6,061.84 6,061.84 69,431.0K
10:07 6,060.44 6,066.64 6,060.44 6,066.64 53,822.4K
10:08 6,068.53 6,077.61 6,068.53 6,077.61 91,733.4K
10:09 6,077.39 6,079.52 6,077.39 6,079.18 83,251.5K
10:10 6,080.78 6,080.78 6,074.60 6,074.60 43,605.5K
10:11 6,075.07 6,076.69 6,075.07 6,075.44 35,006.9K
10:12 6,076.35 6,086.39 6,076.35 6,081.91 123,361.5K
10:13 6,079.93 6,079.93 6,077.96 6,077.96 43,809.6K
10:14 6,076.49 6,079.34 6,076.49 6,079.34 32,691.0K
10:15 6,080.23 6,087.38 6,080.23 6,087.38 28,515.0K
10:16 6,085.65 6,085.65 6,081.89 6,081.89 24,945.7K
10:17 6,081.01 6,081.01 6,074.53 6,075.22 83,167.9K
10:18 6,074.46 6,074.46 6,072.12 6,072.15 51,813.1K
10:19 6,071.59 6,073.03 6,071.59 6,073.03 33,352.5K
10:20 6,072.49 6,072.49 6,070.04 6,072.40 32,354.6K
10:21 6,073.02 6,076.33 6,073.02 6,076.33 24,632.6K
10:22 6,080.68 6,083.03 6,080.68 6,082.37 28,512.4K
10:23 6,084.58 6,084.58 6,081.49 6,082.94 20,730.5K
10:24 6,080.90 6,081.38 6,079.75 6,081.38 26,132.7K
10:25 6,082.01 6,082.12 6,081.28 6,081.48 15,030.9K
10:26 6,080.52 6,083.14 6,080.52 6,082.61 46,369.3K
10:27 6,078.96 6,082.05 6,078.96 6,081.24 66,374.8K
10:28 6,081.13 6,081.51 6,080.89 6,080.98 19,353.1K
10:29 6,079.19 6,079.19 6,077.65 6,077.65 23,637.8K
10:30 6,078.37 6,078.69 6,075.63 6,075.63 33,313.4K
10:31 6,075.04 6,075.04 6,070.75 6,071.61 46,182.5K
10:32 6,072.05 6,074.23 6,072.05 6,074.23 28,761.2K
10:33 6,073.42 6,073.42 6,070.05 6,070.05 45,352.4K
10:34 6,069.08 6,069.47 6,067.09 6,067.09 32,555.7K
10:35 6,064.37 6,067.39 6,064.37 6,067.39 34,139.5K
10:36 6,068.90 6,069.33 6,068.63 6,069.24 19,784.7K
10:37 6,069.72 6,069.72 6,067.17 6,067.49 38,556.4K
10:38 6,067.02 6,067.98 6,066.50 6,066.50 29,768.8K
10:39 6,065.74 6,065.74 6,064.70 6,065.33 32,656.4K
10:40 6,065.19 6,066.47 6,065.04 6,066.47 38,688.2K
10:41 6,067.15 6,067.15 6,063.57 6,063.57 40,903.2K
10:42 6,065.42 6,066.26 6,062.38 6,064.79 83,124.6K
10:43 6,064.65 6,064.65 6,059.43 6,059.43 50,482.4K
10:44 6,060.48 6,064.23 6,060.48 6,064.23 42,600.5K
10:45 6,064.57 6,066.77 6,064.57 6,065.22 24,059.2K
10:46 6,064.88 6,067.11 6,064.88 6,067.11 21,032.8K
10:47 6,067.11 6,067.85 6,067.11 6,067.72 15,158.4K
10:48 6,065.54 6,065.54 6,063.82 6,063.89 12,533.2K
10:49 6,064.27 6,064.57 6,063.87 6,064.06 19,285.8K
10:50 6,065.22 6,065.22 6,063.79 6,063.79 13,226.0K
10:51 6,064.28 6,064.28 6,062.08 6,062.99 17,654.1K
10:52 6,063.11 6,063.11 6,061.37 6,062.54 10,788.4K
10:53 6,062.42 6,062.65 6,060.89 6,062.65 25,920.6K
10:54 6,063.69 6,063.93 6,063.51 6,063.93 8,771.3K
10:55 6,062.81 6,063.43 6,061.92 6,063.43 8,315.9K
10:56 6,065.16 6,067.87 6,065.16 6,067.12 16,404.7K
10:57 6,067.81 6,067.81 6,066.64 6,067.31 8,068.9K
10:58 6,066.79 6,067.51 6,066.30 6,066.30 17,627.2K
10:59 6,067.06 6,067.66 6,066.64 6,067.52 7,930.2K
11:00 6,067.86 6,070.96 6,067.49 6,070.96 15,912.1K
11:01 6,070.24 6,070.24 6,061.23 6,061.23 33,328.9K
11:02 6,060.14 6,060.14 6,052.88 6,052.88 36,608.2K
11:03 6,054.07 6,056.16 6,054.07 6,055.47 28,605.1K
11:04 6,052.77 6,054.09 6,052.77 6,054.09 25,391.0K
11:05 6,055.30 6,056.24 6,055.30 6,055.38 10,369.5K
11:06 6,055.01 6,055.01 6,050.38 6,050.38 27,942.6K
11:07 6,051.28 6,051.28 6,043.59 6,043.59 36,538.3K
11:08 6,042.84 6,043.80 6,041.49 6,041.68 63,967.6K
11:09 6,044.36 6,044.36 6,036.35 6,036.35 51,730.6K
11:10 6,037.23 6,038.59 6,036.66 6,038.21 22,297.3K
11:11 6,037.58 6,042.76 6,037.58 6,041.57 49,092.3K
11:12 6,043.43 6,048.63 6,043.43 6,048.63 15,246.3K
11:13 6,049.23 6,049.58 6,048.09 6,048.09 12,091.2K
11:14 6,048.42 6,051.00 6,047.96 6,051.00 12,578.5K
11:15 6,053.10 6,054.40 6,053.10 6,054.40 19,906.7K
11:16 6,051.03 6,053.80 6,051.03 6,052.68 22,635.7K
11:17 6,052.33 6,052.56 6,052.33 6,052.43 16,387.5K
11:18 6,053.75 6,059.61 6,053.75 6,056.59 26,317.1K
11:19 6,059.31 6,061.87 6,059.31 6,061.13 31,084.6K
11:20 6,060.54 6,060.73 6,060.44 6,060.44 14,093.5K
11:21 6,062.36 6,062.36 6,061.75 6,061.75 17,242.7K
11:22 6,060.92 6,062.43 6,060.92 6,062.34 22,711.6K
11:23 6,062.88 6,063.93 6,062.88 6,063.93 7,889.8K
11:24 6,063.90 6,063.90 6,061.80 6,061.80 9,824.2K
11:25 6,060.94 6,060.94 6,059.45 6,059.90 11,480.4K
11:26 6,059.69 6,059.95 6,059.47 6,059.95 6,040.0K
11:27 6,059.55 6,062.19 6,059.55 6,062.19 12,866.7K
11:28 6,061.97 6,064.40 6,061.97 6,064.17 14,291.0K
11:29 6,063.77 6,064.96 6,063.46 6,063.46 11,816.5K
11:30 6,062.75 6,064.53 6,062.75 6,064.13 21,330.5K
11:31 6,065.42 6,065.57 6,063.06 6,064.94 19,666.6K
11:32 6,063.48 6,065.58 6,063.48 6,065.58 26,510.9K
11:33 6,065.31 6,065.36 6,063.73 6,063.73 18,751.4K
11:34 6,063.43 6,063.43 6,060.51 6,060.51 20,932.7K
11:35 6,060.94 6,062.31 6,060.21 6,062.31 11,623.5K
11:36 6,061.93 6,062.42 6,060.92 6,060.92 32,228.4K
11:37 6,061.11 6,061.59 6,061.11 6,061.15 4,983.5K
11:38 6,060.64 6,062.39 6,060.64 6,062.28 9,154.8K
11:39 6,062.52 6,064.37 6,062.37 6,064.37 17,636.0K
11:40 6,064.23 6,066.76 6,064.23 6,066.76 36,238.4K
11:41 6,066.73 6,066.73 6,064.64 6,064.69 19,126.4K
11:42 6,064.98 6,066.91 6,064.98 6,066.73 14,431.2K
11:43 6,066.20 6,067.67 6,062.99 6,062.99 32,442.0K
11:44 6,065.35 6,067.66 6,065.35 6,067.66 20,288.0K
11:45 6,069.20 6,069.20 6,066.87 6,067.15 14,881.2K
11:46 6,064.31 6,064.68 6,063.88 6,064.56 40,826.5K
11:47 6,064.08 6,064.42 6,061.26 6,061.26 11,378.0K
11:48 6,061.35 6,061.35 6,058.99 6,058.99 10,546.4K
11:49 6,058.44 6,058.95 6,058.44 6,058.48 14,158.4K
11:50 6,058.64 6,058.64 6,055.27 6,055.72 26,708.5K
11:51 6,055.90 6,057.82 6,055.90 6,057.82 8,395.1K
11:52 6,057.41 6,058.80 6,057.41 6,057.88 10,102.6K
11:53 6,058.42 6,059.75 6,057.31 6,058.41 6,809.7K
11:54 6,059.10 6,060.28 6,058.94 6,060.28 7,411.1K
11:55 6,059.83 6,061.40 6,059.83 6,061.37 5,803.4K
11:56 6,060.52 6,060.52 6,059.87 6,059.87 12,681.6K
11:57 6,059.75 6,062.48 6,059.75 6,062.48 15,152.3K
11:58 6,062.52 6,062.52 6,062.32 6,062.51 11,273.9K
11:59 6,062.65 6,066.70 6,062.65 6,065.13 47,598.0K
12:00 6,065.03 6,065.06 6,064.02 6,064.79 12,242.9K
12:01 6,065.80 6,067.00 6,065.80 6,066.20 14,396.1K
12:02 6,067.46 6,071.77 6,067.46 6,071.77 39,918.3K
12:03 6,073.38 6,077.65 6,073.38 6,077.65 33,127.2K
12:04 6,078.85 6,079.11 6,078.11 6,078.11 36,407.9K
12:05 6,077.18 6,080.16 6,077.18 6,078.97 32,703.0K
12:06 6,080.13 6,080.13 6,079.67 6,079.70 30,735.5K
12:07 6,079.81 6,079.81 6,076.07 6,076.07 22,205.3K
12:08 6,077.03 6,078.83 6,076.96 6,076.96 14,402.0K
12:09 6,077.11 6,080.49 6,077.11 6,080.49 28,134.2K
12:10 6,080.66 6,080.66 6,078.89 6,078.89 23,884.6K
12:11 6,079.64 6,082.79 6,079.64 6,082.79 17,997.1K
12:12 6,082.99 6,085.53 6,082.99 6,084.03 24,014.1K
12:13 6,084.22 6,084.84 6,083.85 6,084.84 21,228.5K
12:14 6,087.24 6,087.24 6,084.80 6,084.80 29,154.0K
12:15 6,085.91 6,085.91 6,083.27 6,083.45 16,118.5K
12:16 6,083.40 6,083.40 6,079.56 6,080.24 22,525.5K
12:17 6,080.06 6,080.52 6,078.44 6,078.44 11,445.6K
12:18 6,078.66 6,080.79 6,078.66 6,080.79 11,863.9K
12:19 6,079.95 6,080.33 6,079.95 6,080.17 5,720.6K
12:20 6,080.24 6,081.55 6,080.24 6,080.63 16,708.4K
12:21 6,082.28 6,082.69 6,082.14 6,082.69 32,260.9K
12:22 6,082.80 6,082.80 6,081.41 6,082.20 19,001.2K
12:23 6,082.08 6,082.99 6,082.08 6,082.58 7,096.2K
12:24 6,082.50 6,082.91 6,081.94 6,081.94 8,679.7K
12:25 6,081.44 6,082.25 6,081.09 6,082.25 9,016.0K
12:26 6,082.57 6,084.83 6,082.57 6,084.83 20,821.5K
12:27 6,085.14 6,085.35 6,083.50 6,085.35 22,808.2K
12:28 6,085.94 6,086.55 6,085.73 6,086.55 14,647.8K
12:29 6,086.76 6,087.64 6,086.76 6,087.56 9,624.1K
12:30 6,087.73 6,088.41 6,087.70 6,088.41 11,640.6K
12:31 6,089.67 6,089.67 6,087.42 6,087.42 12,453.0K
12:32 6,087.81 6,089.65 6,087.81 6,089.65 17,199.7K
12:33 6,086.16 6,086.16 6,085.38 6,085.38 12,799.6K
12:34 6,084.95 6,086.43 6,084.70 6,086.43 11,748.6K
12:35 6,085.32 6,087.63 6,085.32 6,087.63 21,697.8K
12:36 6,087.78 6,088.08 6,087.69 6,087.69 23,091.1K
12:37 6,087.79 6,090.88 6,087.79 6,090.88 19,355.8K
12:38 6,092.10 6,095.29 6,092.10 6,095.12 59,147.9K
12:39 6,094.87 6,097.98 6,094.87 6,097.98 30,211.1K
12:40 6,098.53 6,103.27 6,098.53 6,103.27 29,579.2K
12:41 6,103.11 6,104.52 6,101.42 6,101.42 52,712.2K
12:42 6,100.84 6,100.84 6,099.82 6,099.82 30,449.7K
12:43 6,100.06 6,101.71 6,100.06 6,101.26 10,052.5K
12:44 6,101.61 6,104.20 6,101.52 6,101.52 26,194.3K
12:45 6,102.18 6,102.43 6,101.58 6,101.75 27,506.2K
12:46 6,100.44 6,100.73 6,099.99 6,100.48 23,689.6K
12:47 6,100.90 6,102.67 6,100.90 6,101.33 13,857.3K
12:48 6,101.14 6,101.14 6,100.08 6,100.23 25,138.2K
12:49 6,095.82 6,096.09 6,095.03 6,096.09 21,233.7K
12:50 6,097.62 6,097.62 6,096.35 6,096.94 10,482.0K
12:51 6,096.84 6,096.84 6,095.49 6,096.03 14,624.2K
12:52 6,096.25 6,097.75 6,096.25 6,096.73 4,993.6K
12:53 6,096.39 6,096.39 6,095.80 6,096.26 17,371.4K
12:54 6,096.91 6,098.31 6,096.91 6,097.47 9,188.5K
12:55 6,098.48 6,099.08 6,098.20 6,099.08 8,123.8K
12:56 6,099.06 6,101.38 6,099.06 6,101.11 15,539.2K
12:57 6,099.81 6,101.08 6,099.67 6,099.67 10,440.7K
12:58 6,099.78 6,099.78 6,098.88 6,098.88 8,576.8K
12:59 6,099.02 6,100.82 6,098.96 6,100.82 8,381.6K
13:00 6,100.12 6,102.54 6,100.12 6,102.54 43,789.2K
13:01 6,102.68 6,102.95 6,102.68 6,102.90 19,222.2K
13:02 6,103.08 6,104.01 6,102.61 6,102.61 21,370.4K
13:03 6,103.23 6,104.42 6,103.23 6,104.42 27,477.2K
13:04 6,103.98 6,103.98 6,102.82 6,103.12 13,862.1K
13:05 6,103.93 6,104.66 6,103.93 6,104.63 16,253.0K
13:06 6,103.89 6,103.99 6,102.54 6,102.54 13,826.6K
13:07 6,101.57 6,101.97 6,100.83 6,101.97 17,897.4K
13:08 6,101.91 6,101.91 6,100.28 6,100.28 11,162.9K
13:09 6,100.99 6,103.53 6,100.99 6,103.53 11,265.7K
13:10 6,103.83 6,103.83 6,098.92 6,100.10 76,565.1K
13:11 6,099.64 6,099.86 6,099.13 6,099.75 5,959.2K
13:12 6,098.76 6,098.76 6,096.77 6,097.67 20,704.9K
13:13 6,097.70 6,099.50 6,097.43 6,097.43 8,540.6K
13:14 6,097.07 6,099.36 6,097.07 6,098.22 13,691.5K
13:15 6,097.86 6,099.83 6,097.86 6,099.83 8,604.0K
13:16 6,099.86 6,099.86 6,098.27 6,098.27 10,810.3K
13:17 6,098.38 6,099.65 6,097.84 6,099.65 13,048.6K
13:18 6,099.74 6,099.74 6,096.54 6,096.54 11,225.0K
13:19 6,097.65 6,098.60 6,097.36 6,098.60 35,152.6K
13:20 6,098.09 6,098.24 6,097.34 6,097.34 10,361.2K
13:21 6,097.95 6,099.39 6,097.95 6,099.05 12,629.5K
13:22 6,100.71 6,101.04 6,099.70 6,101.04 60,563.5K
13:23 6,101.91 6,102.93 6,101.91 6,102.83 12,459.3K
13:24 6,101.68 6,102.17 6,101.13 6,102.17 7,892.6K
13:25 6,101.79 6,103.34 6,101.79 6,103.34 8,548.0K
13:26 6,104.06 6,104.14 6,103.78 6,104.14 17,551.6K
13:27 6,106.75 6,106.75 6,105.30 6,106.66 14,654.4K
13:28 6,105.47 6,105.57 6,104.46 6,105.55 13,173.1K
13:29 6,105.28 6,105.80 6,104.66 6,104.66 8,036.1K
13:30 6,104.99 6,105.90 6,104.99 6,105.90 7,318.4K
13:31 6,106.57 6,107.23 6,106.57 6,106.84 10,287.7K
13:32 6,106.59 6,106.59 6,103.25 6,103.25 14,010.6K
13:33 6,102.74 6,103.94 6,102.74 6,103.94 35,428.2K
13:34 6,103.83 6,104.29 6,103.59 6,104.29 45,178.7K
13:35 6,103.77 6,104.02 6,102.58 6,102.58 20,105.9K
13:36 6,101.05 6,101.05 6,099.05 6,099.99 30,027.4K
13:37 6,100.47 6,102.78 6,100.47 6,102.50 17,592.7K
13:38 6,102.74 6,104.19 6,102.74 6,104.13 18,013.8K
13:39 6,103.66 6,104.28 6,103.46 6,103.46 9,663.3K
13:40 6,103.11 6,104.69 6,102.92 6,104.69 7,315.3K
13:41 6,106.21 6,106.89 6,104.29 6,104.29 7,008.8K
13:42 6,103.99 6,104.87 6,103.99 6,104.37 10,930.5K
13:43 6,104.63 6,104.90 6,104.39 6,104.39 5,683.7K
13:44 6,103.85 6,104.34 6,103.85 6,104.34 12,742.2K
13:45 6,103.71 6,103.98 6,102.93 6,102.93 9,318.1K
13:46 6,102.03 6,102.03 6,099.77 6,099.77 16,672.5K
13:47 6,099.69 6,099.69 6,096.74 6,097.58 22,334.3K
13:48 6,095.10 6,096.16 6,094.96 6,096.16 24,888.4K
13:49 6,096.01 6,096.77 6,095.69 6,095.69 8,426.1K
13:50 6,094.43 6,096.07 6,093.93 6,096.07 12,790.3K
13:51 6,096.55 6,096.78 6,095.75 6,095.75 10,245.8K
13:52 6,097.07 6,097.13 6,096.66 6,097.08 7,052.8K
13:53 6,097.42 6,097.80 6,094.38 6,094.38 15,265.2K
13:54 6,094.44 6,094.44 6,091.55 6,091.65 18,685.1K
13:55 6,092.69 6,097.11 6,092.69 6,097.11 13,440.8K
13:56 6,097.58 6,105.00 6,097.58 6,105.00 37,090.5K
13:57 6,106.31 6,108.08 6,106.31 6,108.08 16,666.4K
13:58 6,106.27 6,107.46 6,106.27 6,106.90 14,999.7K
13:59 6,106.79 6,106.79 6,104.84 6,104.84 15,761.3K
14:00 6,103.95 6,105.29 6,103.73 6,104.22 10,330.5K
14:01 6,105.53 6,105.53 6,104.30 6,104.30 5,070.1K
14:02 6,104.26 6,105.37 6,104.26 6,105.37 7,406.8K
14:03 6,104.69 6,105.29 6,103.81 6,103.81 7,507.7K
14:04 6,104.06 6,104.84 6,104.06 6,104.45 5,267.7K
14:05 6,105.12 6,105.12 6,104.31 6,104.31 6,826.5K
14:06 6,104.40 6,106.32 6,104.40 6,105.50 4,775.1K
14:07 6,105.66 6,105.86 6,105.45 6,105.82 3,541.3K
14:08 6,105.23 6,108.03 6,105.23 6,108.03 12,547.9K
14:09 6,107.73 6,108.32 6,107.73 6,108.15 16,521.3K
14:10 6,108.13 6,108.64 6,106.05 6,106.05 12,000.2K
14:11 6,106.51 6,107.07 6,105.88 6,105.88 9,750.0K
14:12 6,105.54 6,107.07 6,105.54 6,106.81 11,575.4K
14:13 6,106.74 6,106.74 6,104.64 6,104.64 11,730.6K
14:14 6,104.25 6,105.71 6,104.25 6,105.53 3,136.2K
14:15 6,105.75 6,106.93 6,105.75 6,106.93 14,450.6K
14:16 6,107.07 6,107.07 6,106.76 6,106.82 11,288.9K
14:17 6,106.44 6,108.00 6,106.44 6,107.12 8,279.7K
14:18 6,107.78 6,107.78 6,106.83 6,107.04 6,559.5K
14:19 6,106.23 6,106.74 6,106.18 6,106.26 3,571.0K
14:20 6,107.50 6,107.50 6,106.16 6,106.89 4,507.2K
14:21 6,106.42 6,107.35 6,106.42 6,107.34 4,796.3K
14:22 6,106.90 6,107.45 6,106.90 6,107.20 7,595.0K
14:23 6,107.31 6,107.31 6,106.31 6,106.31 30,701.5K
14:24 6,105.50 6,105.69 6,104.72 6,104.72 28,017.8K
14:25 6,104.77 6,104.77 6,103.69 6,103.69 11,522.0K
14:26 6,102.32 6,103.90 6,102.32 6,102.65 10,679.2K
14:27 6,102.25 6,104.06 6,102.25 6,104.06 9,389.3K
14:28 6,104.27 6,104.71 6,103.65 6,103.65 6,269.7K
14:29 6,101.69 6,102.35 6,101.31 6,102.08 21,332.6K
14:30 6,101.34 6,101.62 6,097.18 6,097.18 28,296.3K
14:31 6,095.67 6,095.67 6,094.64 6,094.75 30,928.7K
14:32 6,095.64 6,097.81 6,095.64 6,097.81 10,654.1K
14:33 6,096.43 6,098.59 6,096.43 6,098.59 14,150.7K
14:34 6,099.00 6,099.83 6,098.60 6,099.53 13,355.6K
14:35 6,100.02 6,101.44 6,100.02 6,101.44 8,601.7K
14:36 6,101.55 6,101.55 6,100.27 6,100.27 5,723.5K
14:37 6,100.29 6,100.44 6,098.58 6,098.58 9,314.9K
14:38 6,098.14 6,098.51 6,097.78 6,097.78 15,857.6K
14:39 6,097.43 6,097.43 6,096.98 6,097.38 6,206.0K
14:40 6,098.15 6,098.15 6,096.09 6,097.19 13,324.9K
14:41 6,097.01 6,097.18 6,096.18 6,096.94 5,984.6K
14:42 6,096.58 6,098.10 6,096.58 6,098.10 6,435.6K
14:43 6,097.59 6,097.59 6,096.57 6,096.57 12,840.3K
14:44 6,095.32 6,095.43 6,095.11 6,095.11 20,738.8K
14:45 6,094.74 6,095.50 6,093.27 6,093.27 8,591.4K
14:46 6,092.47 6,092.94 6,091.46 6,091.46 37,177.2K
14:47 6,090.51 6,090.75 6,089.00 6,090.75 28,570.7K
14:48 6,090.66 6,090.71 6,089.91 6,090.71 11,958.5K
14:49 6,091.16 6,091.99 6,091.16 6,091.99 12,714.0K
14:50 6,091.46 6,092.40 6,091.46 6,091.83 6,489.1K
14:51 6,091.66 6,094.26 6,091.66 6,094.26 27,432.8K
14:52 6,095.76 6,096.60 6,095.76 6,096.60 11,238.2K
14:53 6,096.37 6,097.51 6,096.37 6,097.51 8,481.1K
14:54 6,096.95 6,097.59 6,096.32 6,096.32 5,608.6K
14:55 6,096.14 6,097.94 6,096.14 6,097.37 8,675.5K
14:56 6,097.30 6,097.30 6,096.27 6,096.35 8,037.3K
14:57 6,094.94 6,095.12 6,094.33 6,095.12 8,055.4K
14:58 6,094.85 6,095.43 6,094.14 6,095.16 4,172.0K
14:59 6,095.71 6,095.91 6,095.19 6,095.91 5,745.3K
15:00 6,095.60 6,095.60 6,090.93 6,090.93 13,487.5K
15:01 6,086.50 6,089.56 6,086.50 6,089.56 29,190.0K
15:02 6,090.04 6,090.60 6,090.04 6,090.60 7,275.9K
15:03 6,089.39 6,089.77 6,088.53 6,088.53 16,614.0K
15:04 6,089.09 6,089.09 6,087.82 6,087.82 14,258.8K
15:05 6,087.48 6,088.77 6,087.48 6,088.38 7,540.0K
15:06 6,088.62 6,088.62 6,086.16 6,087.87 7,291.4K
15:07 6,088.06 6,089.14 6,087.85 6,088.21 13,206.8K
15:08 6,088.45 6,089.41 6,088.45 6,089.41 12,456.5K
15:09 6,089.79 6,092.43 6,089.79 6,092.43 8,699.5K
15:10 6,091.76 6,093.05 6,091.76 6,093.04 8,312.2K
15:11 6,093.47 6,093.81 6,092.84 6,093.81 13,889.0K
15:12 6,093.83 6,098.58 6,093.83 6,098.58 22,574.0K
15:13 6,098.25 6,098.25 6,097.78 6,097.95 7,100.5K
15:14 6,097.02 6,097.98 6,097.02 6,097.85 7,334.6K
15:15 6,097.21 6,098.36 6,097.21 6,098.36 6,794.2K
15:16 6,098.01 6,098.45 6,098.01 6,098.03 10,267.8K
15:17 6,098.51 6,098.72 6,098.36 6,098.36 14,409.6K
15:18 6,098.00 6,099.42 6,098.00 6,099.42 7,230.3K
15:19 6,098.99 6,100.66 6,098.99 6,100.66 9,254.8K
15:20 6,101.09 6,101.19 6,100.94 6,101.19 16,372.7K
15:21 6,102.22 6,102.31 6,102.01 6,102.31 17,325.0K
15:22 6,102.82 6,102.89 6,102.03 6,102.54 10,518.2K
15:23 6,101.84 6,102.24 6,100.25 6,100.25 9,213.7K
15:24 6,099.97 6,100.88 6,099.92 6,100.88 12,017.5K
15:25 6,101.24 6,102.00 6,101.24 6,101.81 6,882.6K
15:26 6,101.75 6,101.98 6,101.47 6,101.71 12,630.6K
15:27 6,101.90 6,103.25 6,101.90 6,103.14 13,126.4K
15:28 6,103.18 6,103.62 6,103.18 6,103.61 4,810.5K
15:29 6,103.14 6,103.77 6,103.12 6,103.12 6,129.9K
15:30 6,102.95 6,103.12 6,102.95 6,103.05 4,366.3K
15:31 6,102.04 6,102.08 6,100.44 6,102.08 11,086.1K
15:32 6,100.00 6,101.01 6,100.00 6,101.01 9,115.2K
15:33 6,099.45 6,100.30 6,098.20 6,098.20 7,977.0K
15:34 6,097.94 6,097.94 6,096.89 6,097.58 16,823.9K
15:35 6,097.99 6,097.99 6,095.40 6,095.71 12,462.2K
15:36 6,095.36 6,096.22 6,095.36 6,096.22 4,347.2K
15:37 6,096.17 6,100.22 6,096.17 6,100.22 12,893.8K
15:38 6,099.87 6,100.01 6,099.87 6,100.01 5,374.9K
15:39 6,100.41 6,100.41 6,098.27 6,098.27 5,076.4K
15:40 6,098.40 6,100.64 6,098.40 6,100.53 7,942.4K
15:41 6,101.27 6,103.54 6,101.27 6,103.54 11,406.1K
15:42 6,102.62 6,103.04 6,102.62 6,103.04 12,823.4K
15:43 6,103.13 6,104.39 6,103.13 6,104.39 17,743.1K
15:44 6,104.69 6,105.10 6,104.14 6,104.14 4,744.7K
15:45 6,103.79 6,104.83 6,103.51 6,104.83 6,459.6K
15:46 6,104.73 6,106.79 6,104.73 6,106.79 16,745.0K
15:47 6,107.11 6,108.45 6,107.11 6,108.45 12,561.6K
15:48 6,107.98 6,109.71 6,107.77 6,107.77 21,629.9K
15:49 6,108.97 6,108.97 6,106.24 6,107.15 7,321.3K
15:50 6,105.73 6,105.73 6,105.17 6,105.72 9,991.7K
15:51 6,105.21 6,106.85 6,105.21 6,106.85 13,829.2K
15:52 6,106.42 6,106.42 6,103.77 6,103.77 8,450.7K
15:53 6,104.61 6,105.48 6,104.31 6,105.48 3,386.5K
15:54 6,105.87 6,105.87 6,104.86 6,104.86 7,393.6K
15:55 6,105.44 6,105.53 6,105.39 6,105.39 6,522.1K
15:56 6,102.88 6,103.83 6,102.88 6,103.04 3,979.8K
15:57 6,103.07 6,105.76 6,103.07 6,105.76 10,175.0K
15:58 6,105.14 6,105.16 6,103.88 6,103.88 9,852.5K
15:59 6,103.99 6,103.99 6,103.35 6,103.35 13,944.8K
16:00 6,103.72 6,103.72 6,102.28 6,103.03 12,089.0K
16:01 6,102.76 6,102.87 6,101.88 6,102.24 5,009.1K
16:02 6,102.26 6,102.88 6,102.04 6,102.83 8,124.8K
16:03 6,103.22 6,105.49 6,102.69 6,105.49 5,635.9K
16:04 6,105.45 6,105.45 6,104.54 6,105.03 6,020.9K
16:05 6,105.22 6,105.22 6,103.49 6,103.49 20,792.8K
16:06 6,102.86 6,104.85 6,102.74 6,104.85 7,422.2K
16:07 6,104.22 6,104.26 6,103.96 6,103.99 5,615.9K
16:08 6,104.35 6,104.35 6,102.01 6,102.01 5,504.7K
16:09 6,102.59 6,103.03 6,101.09 6,101.91 10,154.8K
16:10 6,102.75 6,103.23 6,102.75 6,102.90 29,059.6K
16:11 6,101.55 6,101.55 6,099.43 6,099.89 35,408.7K
16:12 6,099.89 6,100.63 6,099.89 6,100.27 11,177.9K
16:13 6,100.15 6,100.62 6,100.15 6,100.62 4,321.9K
16:14 6,100.50 6,100.70 6,100.10 6,100.10 6,634.5K
16:15 6,099.89 6,100.35 6,099.89 6,100.31 10,441.0K
16:16 6,099.32 6,100.86 6,099.32 6,100.24 3,104.3K
16:17 6,100.21 6,101.01 6,100.21 6,101.01 5,711.5K
16:18 6,099.77 6,100.48 6,099.62 6,100.35 6,536.8K
16:19 6,098.39 6,099.59 6,098.39 6,099.59 36,808.2K
16:20 6,100.28 6,100.70 6,100.28 6,100.70 18,315.3K
16:21 6,100.42 6,101.03 6,100.42 6,101.03 8,214.8K
16:22 6,101.01 6,101.64 6,101.01 6,101.47 9,819.0K
16:23 6,101.49 6,102.14 6,101.18 6,102.14 7,543.1K
16:24 6,101.61 6,101.91 6,101.35 6,101.91 9,564.5K
16:25 6,101.65 6,102.72 6,101.65 6,102.72 9,405.8K
16:26 6,102.79 6,103.85 6,102.79 6,103.85 11,998.2K
16:27 6,103.28 6,103.75 6,103.25 6,103.70 6,202.4K
16:28 6,104.03 6,104.18 6,103.87 6,104.05 4,082.4K
16:29 6,104.16 6,104.69 6,104.16 6,104.69 4,001.4K
16:30 6,105.29 6,105.65 6,105.15 6,105.55 16,892.8K
16:31 6,104.98 6,105.34 6,104.46 6,104.46 19,606.2K
16:32 6,103.93 6,104.04 6,103.54 6,103.54 4,240.3K
16:33 6,103.71 6,104.18 6,103.51 6,103.84 5,506.9K
16:34 6,103.54 6,103.84 6,103.54 6,103.66 4,952.2K
16:35 6,103.42 6,103.54 6,103.03 6,103.08 5,603.7K
16:36 6,103.26 6,103.29 6,102.67 6,102.91 6,486.8K
16:37 6,102.41 6,102.59 6,102.04 6,102.59 11,000.1K
16:38 6,102.94 6,103.59 6,102.52 6,103.31 10,230.9K
16:39 6,103.47 6,103.53 6,103.26 6,103.53 9,808.7K
16:40 6,103.64 6,103.70 6,103.37 6,103.37 8,022.7K
16:41 6,103.12 6,103.41 6,103.11 6,103.11 35,757.3K
16:42 6,102.63 6,102.63 6,102.13 6,102.15 20,136.6K
16:43 6,101.42 6,101.72 6,101.09 6,101.72 35,047.1K
16:44 6,100.05 6,100.05 6,093.87 6,093.87 41,746.5K
16:45 6,094.05 6,094.05 6,090.02 6,090.30 40,585.8K
16:46 6,090.22 6,092.10 6,089.84 6,092.10 17,414.8K
16:47 6,091.35 6,091.35 6,089.67 6,089.78 26,010.3K
16:48 6,089.72 6,090.99 6,089.72 6,090.13 6,190.2K
16:49 6,090.63 6,090.63 6,090.04 6,090.04 14,633.9K
16:50 6,089.92 6,090.05 6,089.48 6,089.63 5,854.2K
16:51 6,090.59 6,090.59 6,087.45 6,087.45 22,335.3K
16:52 6,087.70 6,090.78 6,087.70 6,090.78 21,590.8K
16:53 6,090.27 6,090.89 6,090.27 6,090.89 4,046.8K
16:54 6,090.87 6,090.87 6,089.40 6,089.57 6,281.4K
16:55 6,090.02 6,090.73 6,089.38 6,089.38 10,883.1K
16:56 6,089.98 6,092.76 6,089.98 6,092.76 30,535.0K
16:57 6,091.35 6,094.15 6,091.35 6,093.51 26,333.0K
16:58 6,091.68 6,093.03 6,091.68 6,093.01 14,734.3K
16:59 6,091.93 6,092.46 6,091.15 6,092.06 19,697.2K
17:00 6,091.40 6,091.40 6,090.47 6,091.30 20,981.3K
17:01 6,090.99 6,090.99 6,087.68 6,087.68 47,477.5K
17:02 6,087.94 6,087.94 6,084.90 6,086.22 31,765.6K
17:03 6,083.27 6,083.27 6,081.97 6,081.97 23,920.8K
17:04 6,080.27 6,081.40 6,080.27 6,081.40 15,094.5K
17:05 6,081.40 6,082.09 6,080.05 6,080.05 51,715.1K
17:06 6,075.18 6,077.56 6,074.09 6,077.56 82,000.4K
17:07 6,077.19 6,077.19 6,075.57 6,075.57 25,996.3K
17:08 6,075.07 6,081.10 6,075.07 6,081.10 35,967.4K
17:09 6,081.70 6,081.70 6,077.80 6,077.80 44,419.7K
17:10 6,078.03 6,078.03 6,075.03 6,075.03 46,522.8K
17:11 6,073.94 6,074.58 6,072.84 6,074.58 59,872.6K
17:12 6,074.38 6,077.04 6,073.80 6,077.04 36,413.4K
17:13 6,076.29 6,077.41 6,075.05 6,077.41 19,027.2K
17:14 6,080.81 6,080.81 6,079.84 6,079.87 32,601.8K
17:15 6,079.56 6,079.67 6,078.64 6,079.47 14,778.4K
17:16 6,080.06 6,081.46 6,079.64 6,081.00 25,270.0K
17:17 6,081.55 6,081.83 6,080.41 6,081.83 52,778.0K
17:18 6,080.73 6,081.82 6,080.57 6,080.65 18,784.7K
17:19 6,081.25 6,086.70 6,081.25 6,086.70 23,877.2K
17:20 6,088.38 6,088.38 6,085.09 6,086.45 24,473.8K
17:21 6,087.62 6,089.27 6,087.62 6,088.38 11,147.6K
17:22 6,088.54 6,089.01 6,088.54 6,089.01 4,914.9K
17:23 6,089.54 6,090.76 6,089.52 6,090.48 14,373.0K
17:24 6,090.53 6,091.89 6,090.37 6,091.89 14,660.5K
17:25 6,092.39 6,093.47 6,092.39 6,092.77 13,398.0K
17:26 6,092.77 6,095.65 6,092.77 6,095.65 11,717.7K
17:27 6,095.66 6,095.66 6,094.70 6,095.10 15,088.1K
17:28 6,094.81 6,095.95 6,094.81 6,095.95 5,125.9K
17:29 6,096.49 6,096.82 6,093.83 6,094.08 15,540.0K
17:30 6,096.43 6,097.34 6,095.96 6,097.34 28,087.7K
17:31 6,100.67 6,102.09 6,099.95 6,102.09 62,694.8K
17:32 6,101.89 6,101.89 6,099.31 6,099.31 7,887.4K
17:33 6,099.39 6,099.39 6,098.74 6,098.77 7,134.5K
17:34 6,097.99 6,098.62 6,097.89 6,098.62 12,910.9K
17:35 6,098.92 6,101.51 6,098.92 6,101.48 15,715.3K
17:36 6,101.34 6,101.58 6,101.34 6,101.35 21,854.5K
17:37 6,101.29 6,101.29 6,100.68 6,100.68 5,464.0K
17:38 6,100.05 6,100.05 6,099.48 6,099.48 5,606.8K
17:39 6,100.31 6,100.31 6,099.27 6,099.27 5,305.7K
17:40 6,098.98 6,101.44 6,098.57 6,101.44 4,523.9K
17:41 6,101.33 6,103.13 6,101.33 6,103.13 15,023.6K
17:42 6,105.30 6,106.36 6,105.30 6,106.36 40,405.1K
17:43 6,106.47 6,107.30 6,106.41 6,106.77 18,118.6K
17:44 6,106.01 6,106.69 6,105.93 6,105.93 14,682.3K
17:45 6,105.35 6,105.35 6,103.35 6,103.35 18,206.0K
17:46 6,103.24 6,103.65 6,102.87 6,102.87 15,105.2K
17:47 6,101.47 6,104.04 6,101.47 6,104.04 28,200.8K
17:48 6,103.54 6,103.54 6,103.14 6,103.30 20,325.8K
17:49 6,103.35 6,103.83 6,102.60 6,102.60 25,669.9K
17:50 6,102.32 6,102.32 6,099.71 6,099.71 58,355.4K
17:51 6,100.04 6,100.04 6,098.15 6,098.60 29,566.4K
17:52 6,099.29 6,099.29 6,094.23 6,094.23 44,374.7K
17:53 6,096.25 6,096.25 6,093.62 6,093.62 34,732.0K
17:54 6,092.09 6,093.43 6,091.63 6,093.43 27,515.6K
17:55 6,093.18 6,095.03 6,091.55 6,095.03 14,314.1K
17:56 6,094.51 6,094.51 6,092.19 6,092.19 9,738.2K
17:57 6,092.09 6,093.97 6,092.09 6,093.97 11,834.8K
17:58 6,093.88 6,095.06 6,093.57 6,093.57 22,167.8K
17:59 6,093.34 6,094.32 6,093.10 6,094.32 6,716.7K
18:00 6,094.86 6,094.86 6,092.26 6,092.26 10,821.0K
18:01 6,092.94 6,093.37 6,092.43 6,092.43 11,654.1K
18:02 6,092.07 6,092.89 6,091.98 6,092.09 8,035.0K
18:03 6,092.53 6,092.94 6,092.45 6,092.64 6,922.7K
18:04 6,093.56 6,097.64 6,093.56 6,097.64 13,945.9K
18:05 6,098.82 6,100.24 6,098.82 6,100.24 19,845.1K
18:06 6,100.13 6,100.20 6,100.03 6,100.06 14,589.2K
18:07 6,100.24 6,100.51 6,099.74 6,100.51 28,351.5K
18:08 6,100.81 6,101.63 6,100.81 6,101.63 6,787.1K
18:09 6,100.93 6,101.39 6,100.49 6,101.05 9,682.2K
18:10 6,101.86 6,101.86 6,098.96 6,098.96 14,372.3K
18:11 6,099.19 6,100.29 6,098.51 6,098.51 5,204.0K
18:12 6,099.22 6,099.22 6,098.41 6,099.03 7,031.0K
18:13 6,098.93 6,099.13 6,098.64 6,099.13 4,232.4K
18:14 6,099.27 6,099.54 6,099.22 6,099.22 9,747.7K
18:15 6,099.42 6,099.65 6,098.81 6,098.81 11,944.8K
18:16 6,098.30 6,099.11 6,098.30 6,099.02 26,903.9K
18:17 6,099.07 6,099.07 6,098.28 6,098.67 8,773.5K
18:18 6,099.13 6,101.13 6,099.13 6,101.13 14,551.9K
18:19 6,101.53 6,103.19 6,101.41 6,103.19 18,214.0K
18:20 6,103.22 6,103.22 6,102.09 6,102.62 18,015.7K
18:21 6,101.80 6,102.24 6,101.20 6,101.20 14,316.8K
18:22 6,100.87 6,100.98 6,098.97 6,098.97 11,089.8K
18:23 6,098.62 6,098.62 6,097.55 6,097.55 15,217.5K
18:24 6,097.05 6,097.05 6,095.62 6,095.62 19,879.7K
18:25 6,096.39 6,096.39 6,095.49 6,095.49 9,904.9K
18:26 6,095.25 6,098.56 6,095.25 6,098.56 9,730.2K
18:27 6,098.32 6,099.18 6,098.32 6,099.18 6,701.7K
18:28 6,098.35 6,098.52 6,097.90 6,097.90 7,499.8K
18:29 6,098.42 6,098.76 6,097.98 6,098.48 6,258.3K
18:30 6,098.72 6,098.72 6,096.57 6,096.57 7,857.4K
18:31 6,096.64 6,098.18 6,096.64 6,098.18 11,082.8K
18:32 6,097.72 6,098.04 6,096.60 6,096.60 8,592.7K
18:33 6,098.54 6,102.07 6,098.54 6,102.07 11,895.5K
18:34 6,102.01 6,102.08 6,101.07 6,102.08 9,664.5K
18:35 6,101.95 6,105.34 6,101.95 6,105.00 9,830.0K
18:36 6,105.32 6,105.80 6,105.29 6,105.80 21,254.4K
18:37 6,106.78 6,113.64 6,106.78 6,113.45 48,766.3K
18:38 6,112.63 6,112.63 6,110.56 6,110.56 28,781.8K
18:39 6,111.39 6,112.59 6,110.68 6,110.68 31,401.1K
18:40 6,110.50 6,110.50 6,110.50 6,110.50 2,086.2K
18:51 6,107.67 6,107.67 6,107.67 6,107.67 37,304.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible