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 6,227.53 6,232.02 6,227.53 6,232.02 258,333.9K
10:01 6,231.06 6,239.12 6,231.06 6,236.68 267,503.6K
10:02 6,230.67 6,236.24 6,230.09 6,230.09 311,937.5K
10:03 6,241.58 6,241.58 6,238.89 6,238.89 234,114.1K
10:04 6,239.48 6,253.70 6,239.48 6,253.70 181,730.1K
10:05 6,263.58 6,263.58 6,258.40 6,258.40 241,570.1K
10:06 6,262.43 6,275.18 6,262.43 6,272.76 285,400.5K
10:07 6,272.01 6,272.01 6,257.35 6,257.35 189,620.7K
10:08 6,254.47 6,256.92 6,254.47 6,254.50 166,035.5K
10:09 6,245.57 6,247.89 6,242.57 6,242.57 146,955.6K
10:10 6,238.52 6,239.53 6,233.50 6,233.50 117,652.6K
10:11 6,232.85 6,232.85 6,227.11 6,227.11 84,248.9K
10:12 6,226.10 6,231.25 6,226.10 6,231.25 88,651.1K
10:13 6,234.20 6,245.72 6,234.20 6,245.72 76,165.3K
10:14 6,242.00 6,242.00 6,234.03 6,234.03 97,542.4K
10:15 6,233.44 6,233.44 6,229.89 6,231.34 59,011.8K
10:16 6,229.60 6,232.92 6,229.60 6,232.92 79,909.0K
10:17 6,230.19 6,230.19 6,229.05 6,230.08 67,295.3K
10:18 6,229.66 6,229.84 6,227.64 6,227.64 59,156.7K
10:19 6,221.97 6,221.97 6,213.90 6,213.90 85,545.6K
10:20 6,210.90 6,210.90 6,205.32 6,205.32 96,058.6K
10:21 6,204.52 6,206.08 6,204.28 6,206.08 96,146.2K
10:22 6,209.48 6,211.73 6,209.48 6,210.27 73,742.6K
10:23 6,210.51 6,210.80 6,206.63 6,206.63 74,617.9K
10:24 6,206.95 6,207.29 6,200.89 6,200.89 153,571.8K
10:25 6,197.63 6,197.63 6,192.84 6,193.61 129,623.2K
10:26 6,194.83 6,197.06 6,194.81 6,197.06 73,645.2K
10:27 6,196.13 6,196.65 6,196.07 6,196.65 46,512.1K
10:28 6,192.77 6,192.77 6,186.98 6,190.23 91,404.6K
10:29 6,191.67 6,196.48 6,191.67 6,196.48 53,661.4K
10:30 6,198.67 6,201.42 6,198.28 6,198.28 93,094.5K
10:31 6,199.43 6,201.58 6,198.94 6,201.58 31,076.3K
10:32 6,201.94 6,208.41 6,201.94 6,208.41 90,208.3K
10:33 6,208.52 6,208.52 6,201.61 6,201.61 35,117.3K
10:34 6,201.82 6,206.96 6,201.82 6,206.96 30,128.2K
10:35 6,206.58 6,206.99 6,204.27 6,204.27 33,955.0K
10:36 6,203.51 6,203.51 6,200.85 6,200.85 28,113.4K
10:37 6,200.25 6,201.10 6,200.25 6,201.10 37,728.0K
10:38 6,201.16 6,203.83 6,200.04 6,203.83 67,850.0K
10:39 6,204.20 6,211.45 6,204.20 6,211.02 82,948.7K
10:40 6,210.19 6,215.43 6,210.19 6,215.43 63,286.9K
10:41 6,218.89 6,223.13 6,218.89 6,223.13 88,658.8K
10:42 6,222.73 6,223.96 6,222.73 6,223.96 59,549.4K
10:43 6,225.38 6,226.51 6,225.38 6,226.51 31,233.3K
10:44 6,227.99 6,227.99 6,224.43 6,225.62 45,947.3K
10:45 6,227.04 6,232.69 6,227.04 6,232.69 97,834.7K
10:46 6,233.81 6,238.25 6,233.81 6,238.25 66,471.5K
10:47 6,238.22 6,239.44 6,236.78 6,239.44 43,345.5K
10:48 6,236.84 6,236.84 6,230.57 6,230.57 63,886.8K
10:49 6,227.46 6,228.50 6,224.58 6,224.58 72,693.1K
10:50 6,227.99 6,228.01 6,226.98 6,227.58 34,260.0K
10:51 6,225.91 6,225.91 6,221.37 6,221.37 91,426.0K
10:52 6,222.21 6,224.45 6,222.21 6,223.69 95,845.3K
10:53 6,222.64 6,225.77 6,222.64 6,225.77 55,210.2K
10:54 6,225.73 6,227.05 6,225.73 6,226.30 37,449.7K
10:55 6,227.35 6,227.35 6,224.69 6,225.08 40,332.6K
10:56 6,225.02 6,228.77 6,224.58 6,228.77 43,677.2K
10:57 6,230.46 6,233.48 6,230.46 6,231.94 29,084.0K
10:58 6,232.94 6,233.59 6,231.88 6,233.59 94,256.2K
10:59 6,231.91 6,234.25 6,231.91 6,233.59 78,973.8K
11:00 6,235.83 6,238.27 6,235.83 6,237.16 79,784.2K
11:01 6,239.35 6,242.33 6,239.35 6,242.33 63,006.3K
11:02 6,241.70 6,241.70 6,238.83 6,239.52 71,127.0K
11:03 6,239.29 6,243.30 6,239.29 6,243.30 73,789.0K
11:04 6,245.53 6,246.01 6,244.96 6,245.42 92,779.4K
11:05 6,246.35 6,248.76 6,246.35 6,248.76 124,899.1K
11:06 6,247.65 6,253.63 6,247.65 6,253.63 119,806.7K
11:07 6,252.82 6,253.17 6,252.28 6,253.17 108,753.6K
11:08 6,253.83 6,255.27 6,252.06 6,252.06 137,837.8K
11:09 6,253.66 6,258.56 6,253.66 6,257.38 102,803.7K
11:10 6,259.06 6,265.65 6,259.06 6,265.65 146,867.1K
11:11 6,264.88 6,267.43 6,263.96 6,267.43 93,903.6K
11:12 6,265.08 6,267.88 6,263.48 6,267.88 177,422.5K
11:13 6,270.45 6,270.45 6,268.45 6,270.23 155,427.4K
11:14 6,269.67 6,271.11 6,267.69 6,267.69 116,500.7K
11:15 6,266.91 6,269.46 6,266.91 6,267.83 109,369.4K
11:16 6,266.28 6,266.28 6,257.07 6,257.07 122,642.3K
11:17 6,256.37 6,256.37 6,254.04 6,255.39 106,451.0K
11:18 6,255.39 6,259.18 6,255.39 6,258.22 78,191.4K
11:19 6,262.37 6,262.37 6,259.44 6,259.44 117,118.7K
11:20 6,264.07 6,265.47 6,263.88 6,265.47 100,480.7K
11:21 6,266.97 6,268.35 6,266.17 6,266.17 79,353.0K
11:22 6,265.63 6,268.24 6,265.61 6,265.61 79,669.2K
11:23 6,263.53 6,263.53 6,257.05 6,257.05 66,439.0K
11:24 6,252.33 6,254.78 6,252.33 6,253.96 69,727.0K
11:25 6,256.85 6,257.42 6,256.85 6,257.42 62,475.1K
11:26 6,258.95 6,262.26 6,258.95 6,262.26 20,528.0K
11:27 6,254.20 6,254.20 6,252.56 6,252.56 40,611.2K
11:28 6,251.71 6,251.88 6,250.72 6,250.72 57,943.1K
11:29 6,249.30 6,249.30 6,248.57 6,248.57 46,905.8K
11:30 6,253.66 6,254.35 6,252.46 6,254.35 66,153.1K
11:31 6,254.85 6,254.85 6,252.46 6,252.46 39,082.9K
11:32 6,251.13 6,252.57 6,248.34 6,248.34 99,888.7K
11:33 6,247.57 6,247.84 6,245.88 6,246.31 47,817.7K
11:34 6,245.08 6,245.08 6,241.07 6,241.07 48,480.6K
11:35 6,240.91 6,244.47 6,240.91 6,244.47 57,348.0K
11:36 6,244.24 6,244.46 6,240.52 6,240.52 81,213.4K
11:37 6,239.96 6,245.65 6,239.96 6,245.65 32,957.8K
11:38 6,245.71 6,245.75 6,244.12 6,245.18 45,384.3K
11:39 6,246.71 6,250.93 6,246.71 6,250.93 47,139.2K
11:40 6,252.34 6,252.73 6,250.67 6,250.67 44,921.2K
11:41 6,252.65 6,255.63 6,252.65 6,253.70 52,648.8K
11:42 6,252.63 6,252.63 6,246.76 6,246.76 45,335.8K
11:43 6,246.74 6,247.89 6,245.85 6,247.89 36,041.4K
11:44 6,248.69 6,248.69 6,246.91 6,246.91 27,901.9K
11:45 6,245.22 6,245.22 6,242.22 6,242.22 26,627.7K
11:46 6,242.02 6,242.64 6,241.42 6,241.42 72,391.5K
11:47 6,242.67 6,242.67 6,240.01 6,240.01 22,491.4K
11:48 6,239.09 6,239.09 6,236.29 6,236.81 57,067.4K
11:49 6,235.36 6,238.82 6,235.36 6,238.82 63,343.6K
11:50 6,238.95 6,240.05 6,237.08 6,237.08 41,911.4K
11:51 6,237.82 6,237.82 6,234.78 6,234.78 41,782.8K
11:52 6,234.86 6,235.18 6,234.39 6,234.39 38,845.1K
11:53 6,233.99 6,235.11 6,233.99 6,235.11 42,972.4K
11:54 6,233.71 6,233.83 6,232.60 6,233.83 38,941.7K
11:55 6,232.44 6,232.44 6,230.53 6,230.53 48,212.1K
11:56 6,230.68 6,232.68 6,230.68 6,232.68 38,052.8K
11:57 6,233.07 6,233.67 6,231.87 6,233.67 26,123.2K
11:58 6,233.61 6,235.20 6,233.61 6,235.20 43,990.1K
11:59 6,235.02 6,235.02 6,232.66 6,233.54 21,693.0K
12:00 6,234.86 6,234.86 6,234.56 6,234.56 45,470.7K
12:01 6,234.19 6,235.17 6,232.27 6,235.17 100,876.4K
12:02 6,235.48 6,240.07 6,235.48 6,240.07 42,383.6K
12:03 6,237.90 6,238.97 6,237.43 6,238.91 51,251.7K
12:04 6,239.15 6,239.26 6,237.55 6,237.55 46,635.2K
12:05 6,238.09 6,238.09 6,229.63 6,229.63 70,642.0K
12:06 6,229.10 6,229.10 6,228.08 6,228.08 44,237.4K
12:07 6,227.82 6,230.32 6,227.82 6,230.14 22,454.8K
12:08 6,229.54 6,230.36 6,228.54 6,230.36 75,765.0K
12:09 6,232.80 6,236.98 6,232.80 6,236.98 41,824.6K
12:10 6,236.11 6,239.47 6,236.11 6,239.47 46,482.3K
12:11 6,242.63 6,242.63 6,241.94 6,242.00 33,732.6K
12:12 6,242.20 6,243.08 6,241.68 6,243.08 37,162.6K
12:13 6,244.13 6,245.71 6,244.13 6,245.71 30,961.8K
12:14 6,245.72 6,246.87 6,245.72 6,246.87 52,734.8K
12:15 6,248.07 6,250.86 6,248.07 6,250.61 32,871.7K
12:16 6,250.43 6,250.65 6,249.88 6,249.88 34,939.6K
12:17 6,249.53 6,249.53 6,245.28 6,245.28 34,701.5K
12:18 6,245.49 6,245.49 6,243.86 6,243.86 17,729.0K
12:19 6,244.35 6,244.35 6,241.31 6,241.31 24,561.0K
12:20 6,238.71 6,240.09 6,238.34 6,238.85 59,957.4K
12:21 6,240.43 6,242.84 6,240.43 6,242.84 27,823.3K
12:22 6,241.46 6,244.06 6,241.16 6,241.16 51,335.8K
12:23 6,240.40 6,241.69 6,240.21 6,241.69 40,947.7K
12:24 6,239.50 6,240.20 6,239.50 6,239.80 28,133.4K
12:25 6,240.89 6,243.18 6,240.89 6,242.86 27,760.5K
12:26 6,242.86 6,242.86 6,240.01 6,240.01 41,110.4K
12:27 6,238.57 6,238.57 6,236.06 6,236.06 55,243.9K
12:28 6,237.62 6,237.62 6,234.11 6,235.15 21,561.6K
12:29 6,235.65 6,236.07 6,235.64 6,235.64 37,213.2K
12:30 6,235.51 6,235.51 6,233.56 6,233.62 28,594.9K
12:31 6,234.73 6,236.14 6,233.65 6,236.14 36,059.4K
12:32 6,237.23 6,237.61 6,236.52 6,237.19 35,649.8K
12:33 6,235.54 6,239.46 6,235.54 6,239.46 27,453.1K
12:34 6,239.55 6,240.52 6,238.60 6,238.60 68,802.0K
12:35 6,238.08 6,238.08 6,235.33 6,235.42 36,749.1K
12:36 6,235.66 6,235.78 6,234.14 6,234.14 23,139.5K
12:37 6,234.41 6,234.93 6,233.68 6,234.93 41,105.6K
12:38 6,239.18 6,243.80 6,239.18 6,243.45 50,723.1K
12:39 6,243.23 6,244.32 6,243.23 6,244.32 13,679.0K
12:40 6,244.39 6,246.88 6,243.96 6,243.96 55,878.3K
12:41 6,245.35 6,245.35 6,243.83 6,243.83 30,724.8K
12:42 6,243.01 6,243.01 6,242.08 6,242.08 16,624.2K
12:43 6,240.21 6,240.80 6,240.20 6,240.20 23,906.7K
12:44 6,239.35 6,240.47 6,239.35 6,240.24 49,194.0K
12:45 6,239.83 6,239.83 6,239.04 6,239.75 16,107.0K
12:46 6,240.76 6,240.78 6,240.05 6,240.78 22,956.8K
12:47 6,240.57 6,242.55 6,240.57 6,242.55 36,243.2K
12:48 6,242.67 6,242.67 6,241.24 6,241.42 84,414.4K
12:49 6,241.32 6,242.97 6,241.32 6,242.62 32,126.1K
12:50 6,243.29 6,244.70 6,243.29 6,244.00 20,391.6K
12:51 6,243.53 6,245.65 6,243.53 6,245.60 46,131.9K
12:52 6,246.24 6,246.35 6,244.25 6,244.25 18,575.3K
12:53 6,244.28 6,244.98 6,243.69 6,244.98 44,842.7K
12:54 6,245.85 6,246.73 6,245.11 6,246.73 32,385.7K
12:55 6,246.54 6,248.89 6,246.54 6,248.89 33,266.3K
12:56 6,249.22 6,249.22 6,247.82 6,247.82 23,714.8K
12:57 6,247.87 6,247.87 6,245.82 6,245.82 13,596.8K
12:58 6,245.29 6,248.01 6,245.07 6,248.01 37,244.0K
12:59 6,245.90 6,245.90 6,243.60 6,243.60 39,569.8K
13:00 6,242.28 6,244.59 6,242.28 6,244.59 33,423.3K
13:01 6,245.06 6,247.01 6,244.50 6,247.01 29,861.0K
13:02 6,248.79 6,250.88 6,248.25 6,250.88 27,941.5K
13:03 6,251.38 6,252.91 6,251.38 6,252.66 50,795.6K
13:04 6,253.36 6,253.36 6,250.50 6,250.50 66,489.5K
13:05 6,248.85 6,248.85 6,246.00 6,246.00 51,838.2K
13:06 6,244.74 6,244.98 6,244.49 6,244.98 36,289.9K
13:07 6,245.67 6,245.67 6,244.64 6,244.64 29,306.4K
13:08 6,245.86 6,245.86 6,244.19 6,244.19 30,713.6K
13:09 6,242.70 6,242.70 6,240.95 6,242.15 30,848.6K
13:10 6,240.46 6,241.18 6,239.78 6,241.18 49,342.8K
13:11 6,242.41 6,243.55 6,240.93 6,243.55 48,001.4K
13:12 6,246.27 6,247.40 6,246.19 6,246.19 34,087.5K
13:13 6,247.23 6,247.44 6,246.73 6,247.44 56,876.7K
13:14 6,249.09 6,250.52 6,249.09 6,250.52 49,552.4K
13:15 6,251.19 6,252.42 6,251.14 6,252.42 37,304.8K
13:16 6,251.98 6,251.98 6,250.18 6,250.56 42,667.5K
13:17 6,250.50 6,251.19 6,248.87 6,248.87 34,614.9K
13:18 6,247.54 6,247.54 6,246.68 6,246.68 13,130.3K
13:19 6,246.11 6,247.62 6,246.11 6,246.80 16,494.8K
13:20 6,246.48 6,246.48 6,244.76 6,244.76 33,896.3K
13:21 6,242.71 6,242.71 6,237.68 6,237.95 96,601.1K
13:22 6,236.42 6,236.42 6,232.24 6,232.24 102,317.9K
13:23 6,230.65 6,234.14 6,230.65 6,231.12 71,297.7K
13:24 6,229.73 6,234.53 6,229.73 6,234.53 33,708.5K
13:25 6,236.16 6,236.16 6,234.42 6,234.42 35,191.3K
13:26 6,234.74 6,235.86 6,234.74 6,235.86 26,512.5K
13:27 6,237.42 6,238.06 6,237.42 6,237.67 42,065.2K
13:28 6,237.09 6,238.77 6,236.56 6,238.77 34,774.0K
13:29 6,239.69 6,240.97 6,239.34 6,239.34 19,865.7K
13:30 6,238.94 6,239.64 6,238.73 6,239.08 30,300.1K
13:31 6,238.23 6,238.23 6,236.94 6,236.94 43,603.7K
13:32 6,235.52 6,235.62 6,233.32 6,233.32 23,650.7K
13:33 6,232.43 6,239.58 6,232.43 6,239.58 28,418.5K
13:34 6,238.96 6,244.54 6,238.96 6,244.54 38,561.9K
13:35 6,246.32 6,246.47 6,244.87 6,246.47 55,689.2K
13:36 6,248.16 6,248.47 6,248.16 6,248.33 34,073.8K
13:37 6,247.39 6,247.39 6,242.73 6,243.19 27,245.5K
13:38 6,242.69 6,245.58 6,242.69 6,243.91 19,041.1K
13:39 6,245.07 6,246.16 6,243.24 6,243.78 33,098.5K
13:40 6,245.83 6,245.83 6,238.40 6,238.40 55,507.9K
13:41 6,236.14 6,238.68 6,236.14 6,238.68 36,769.3K
13:42 6,237.24 6,237.58 6,236.88 6,237.21 23,021.5K
13:43 6,237.64 6,237.64 6,236.90 6,236.90 13,226.0K
13:44 6,236.44 6,236.44 6,235.30 6,235.65 16,324.5K
13:45 6,236.25 6,236.25 6,233.72 6,234.79 22,646.4K
13:46 6,235.16 6,235.16 6,233.52 6,233.52 17,194.9K
13:47 6,232.66 6,232.66 6,229.27 6,229.27 28,311.2K
13:48 6,229.53 6,229.53 6,226.15 6,227.11 44,825.9K
13:49 6,226.86 6,227.59 6,226.86 6,226.90 31,223.6K
13:50 6,227.54 6,229.60 6,227.54 6,229.60 36,949.5K
13:51 6,226.37 6,227.27 6,225.34 6,227.27 17,407.4K
13:52 6,226.79 6,226.79 6,225.52 6,225.66 12,010.5K
13:53 6,223.91 6,224.43 6,223.91 6,224.43 23,027.1K
13:54 6,225.04 6,225.29 6,223.43 6,223.68 22,577.1K
13:55 6,220.67 6,221.20 6,219.87 6,221.20 29,368.8K
13:56 6,221.54 6,225.09 6,221.30 6,225.09 36,900.8K
13:57 6,226.26 6,226.26 6,224.69 6,224.69 16,547.1K
13:58 6,225.14 6,225.63 6,223.95 6,223.96 14,438.8K
13:59 6,224.91 6,224.91 6,224.09 6,224.30 13,476.6K
14:00 6,224.06 6,227.79 6,224.06 6,227.79 17,931.9K
14:01 6,228.62 6,229.44 6,228.10 6,229.44 11,628.5K
14:02 6,228.95 6,230.89 6,228.95 6,230.89 18,096.0K
14:03 6,231.12 6,231.29 6,229.99 6,230.24 16,124.9K
14:04 6,231.60 6,231.60 6,230.49 6,230.49 14,731.8K
14:05 6,230.13 6,230.19 6,228.39 6,228.39 16,963.0K
14:06 6,228.20 6,228.20 6,225.79 6,225.79 18,734.5K
14:07 6,225.63 6,227.47 6,225.63 6,227.29 15,773.7K
14:08 6,228.41 6,228.85 6,227.61 6,228.73 21,282.2K
14:09 6,229.15 6,233.18 6,229.15 6,233.18 14,265.7K
14:10 6,232.69 6,236.33 6,232.69 6,236.33 21,078.2K
14:11 6,236.34 6,236.34 6,234.27 6,234.27 18,969.4K
14:12 6,234.48 6,237.81 6,234.48 6,237.29 13,794.9K
14:13 6,238.09 6,240.66 6,238.09 6,240.66 29,728.7K
14:14 6,240.49 6,243.50 6,240.49 6,242.09 18,578.8K
14:15 6,242.81 6,244.36 6,242.81 6,243.19 18,840.1K
14:16 6,242.47 6,243.75 6,242.16 6,243.20 8,466.0K
14:17 6,243.65 6,246.24 6,242.50 6,246.24 32,018.5K
14:18 6,245.99 6,249.34 6,245.83 6,249.34 45,316.5K
14:19 6,248.79 6,248.81 6,247.93 6,247.93 24,185.1K
14:20 6,247.35 6,247.35 6,245.54 6,245.54 15,687.0K
14:21 6,245.22 6,245.98 6,244.02 6,244.02 14,896.8K
14:22 6,243.57 6,243.57 6,242.53 6,242.85 16,777.4K
14:23 6,242.94 6,243.38 6,242.72 6,242.72 11,793.4K
14:24 6,242.23 6,243.38 6,242.23 6,242.61 13,267.4K
14:25 6,242.81 6,242.81 6,241.91 6,242.14 9,620.8K
14:26 6,241.58 6,241.58 6,235.93 6,235.93 13,174.8K
14:27 6,234.53 6,240.84 6,234.53 6,240.84 36,154.2K
14:28 6,239.77 6,239.83 6,236.44 6,236.44 22,291.1K
14:29 6,237.06 6,237.55 6,236.68 6,236.68 14,071.9K
14:30 6,236.24 6,236.24 6,235.08 6,236.20 22,559.0K
14:31 6,237.42 6,237.42 6,234.79 6,234.79 16,854.4K
14:32 6,236.43 6,236.43 6,232.88 6,232.88 23,260.0K
14:33 6,233.26 6,233.26 6,226.51 6,226.51 45,318.8K
14:34 6,226.83 6,227.43 6,226.32 6,227.43 21,922.9K
14:35 6,227.27 6,227.27 6,223.40 6,223.73 18,984.2K
14:36 6,224.09 6,228.62 6,224.09 6,228.48 13,414.3K
14:37 6,228.97 6,230.29 6,228.97 6,229.45 8,696.6K
14:38 6,229.48 6,229.48 6,227.13 6,227.13 18,243.7K
14:39 6,227.29 6,227.29 6,226.47 6,226.47 13,261.7K
14:40 6,226.75 6,226.75 6,224.51 6,224.51 26,623.8K
14:41 6,223.70 6,223.70 6,220.59 6,220.59 48,259.9K
14:42 6,222.89 6,224.84 6,221.60 6,221.60 16,235.3K
14:43 6,221.30 6,222.54 6,221.12 6,222.50 18,375.4K
14:44 6,222.21 6,222.21 6,219.53 6,219.53 34,113.4K
14:45 6,217.81 6,219.46 6,217.38 6,219.46 40,802.2K
14:46 6,218.99 6,221.34 6,218.99 6,221.34 25,888.6K
14:47 6,221.05 6,222.69 6,221.05 6,222.37 26,553.9K
14:48 6,222.47 6,222.47 6,220.20 6,220.20 19,160.2K
14:49 6,219.37 6,219.37 6,217.96 6,218.06 31,128.2K
14:50 6,219.81 6,221.49 6,219.55 6,221.49 18,823.5K
14:51 6,221.67 6,222.03 6,221.36 6,222.03 11,894.6K
14:52 6,221.23 6,221.55 6,220.63 6,220.63 11,988.1K
14:53 6,221.47 6,222.62 6,221.47 6,221.82 38,882.9K
14:54 6,220.19 6,221.44 6,220.19 6,220.68 11,694.8K
14:55 6,220.62 6,222.18 6,220.43 6,222.18 12,984.5K
14:56 6,221.66 6,222.97 6,221.66 6,222.97 12,428.9K
14:57 6,222.92 6,224.02 6,222.92 6,223.80 17,723.8K
14:58 6,223.80 6,224.43 6,223.20 6,224.43 14,306.7K
14:59 6,224.20 6,224.48 6,223.56 6,224.14 6,556.7K
15:00 6,223.80 6,225.01 6,220.44 6,220.44 34,245.9K
15:01 6,217.16 6,217.16 6,215.01 6,215.01 40,204.2K
15:02 6,214.35 6,214.35 6,213.86 6,213.86 42,516.9K
15:03 6,212.96 6,214.22 6,209.40 6,209.40 55,459.5K
15:04 6,211.84 6,211.84 6,207.48 6,207.48 84,181.6K
15:05 6,206.88 6,209.81 6,206.88 6,209.81 40,018.8K
15:06 6,213.82 6,215.03 6,213.29 6,213.78 41,024.3K
15:07 6,212.44 6,212.90 6,212.04 6,212.90 23,078.9K
15:08 6,213.22 6,213.72 6,212.02 6,212.14 17,458.8K
15:09 6,212.02 6,212.02 6,205.43 6,205.43 77,289.9K
15:10 6,204.39 6,206.11 6,203.92 6,206.11 30,277.8K
15:11 6,204.57 6,205.30 6,204.57 6,205.30 61,503.0K
15:12 6,205.85 6,210.73 6,205.85 6,210.21 41,910.2K
15:13 6,210.04 6,210.04 6,206.67 6,209.96 25,158.6K
15:14 6,209.31 6,210.34 6,209.31 6,210.34 19,994.5K
15:15 6,209.27 6,209.27 6,205.90 6,205.90 31,727.1K
15:16 6,206.54 6,206.54 6,204.57 6,204.57 90,671.9K
15:17 6,202.51 6,202.51 6,198.22 6,198.22 114,888.2K
15:18 6,197.54 6,204.97 6,197.54 6,204.97 89,056.2K
15:19 6,204.55 6,208.13 6,204.55 6,206.62 50,143.3K
15:20 6,206.63 6,206.63 6,205.44 6,206.43 20,341.3K
15:21 6,204.50 6,211.89 6,204.50 6,211.89 26,626.8K
15:22 6,212.42 6,212.93 6,212.33 6,212.92 34,211.4K
15:23 6,211.27 6,211.99 6,211.05 6,211.99 11,482.3K
15:24 6,212.60 6,212.60 6,211.24 6,211.24 27,588.4K
15:25 6,211.13 6,211.69 6,211.13 6,211.44 12,602.6K
15:26 6,212.35 6,217.67 6,212.35 6,217.67 23,536.5K
15:27 6,217.77 6,218.63 6,217.77 6,218.63 13,294.2K
15:28 6,218.35 6,218.35 6,212.28 6,212.28 24,324.9K
15:29 6,213.54 6,214.39 6,213.50 6,213.50 17,297.2K
15:30 6,213.06 6,213.06 6,210.45 6,210.45 12,322.9K
15:31 6,210.54 6,210.54 6,209.52 6,210.24 7,554.3K
15:32 6,208.71 6,209.99 6,208.71 6,209.58 9,452.4K
15:33 6,206.58 6,206.58 6,200.96 6,200.96 31,739.0K
15:34 6,197.26 6,197.26 6,193.43 6,193.43 64,235.1K
15:35 6,191.19 6,192.37 6,189.99 6,189.99 57,149.6K
15:36 6,189.64 6,189.64 6,184.34 6,184.34 132,269.8K
15:37 6,183.60 6,183.60 6,175.27 6,175.27 133,511.1K
15:38 6,175.38 6,175.82 6,173.99 6,175.13 79,999.4K
15:39 6,175.73 6,179.21 6,175.73 6,179.21 69,990.3K
15:40 6,178.08 6,180.59 6,178.08 6,179.40 20,324.9K
15:41 6,179.01 6,179.01 6,177.44 6,177.44 23,253.1K
15:42 6,178.38 6,178.38 6,177.20 6,177.20 35,394.0K
15:43 6,176.10 6,176.10 6,174.99 6,175.53 28,470.6K
15:44 6,174.35 6,174.35 6,167.91 6,170.13 94,180.9K
15:45 6,174.10 6,182.25 6,174.10 6,182.25 67,200.6K
15:46 6,181.91 6,184.63 6,181.17 6,183.41 40,630.9K
15:47 6,182.62 6,184.16 6,182.62 6,182.89 26,617.1K
15:48 6,183.94 6,183.94 6,179.02 6,179.02 59,352.8K
15:49 6,178.95 6,178.95 6,174.89 6,174.89 66,107.8K
15:50 6,175.69 6,175.69 6,173.06 6,173.06 49,855.2K
15:51 6,172.25 6,172.25 6,161.81 6,161.81 61,806.5K
15:52 6,158.65 6,160.95 6,158.55 6,160.95 59,201.2K
15:53 6,163.33 6,165.40 6,163.33 6,165.40 28,337.7K
15:54 6,163.23 6,164.36 6,162.49 6,162.49 47,760.2K
15:55 6,162.42 6,162.42 6,161.61 6,161.61 18,794.9K
15:56 6,161.20 6,167.96 6,161.20 6,167.96 33,246.8K
15:57 6,166.79 6,168.49 6,166.79 6,168.49 44,333.4K
15:58 6,169.10 6,175.03 6,169.10 6,175.03 35,979.2K
15:59 6,175.03 6,177.40 6,175.03 6,177.17 24,811.1K
16:00 6,176.04 6,176.04 6,168.88 6,168.88 50,760.2K
16:01 6,166.27 6,166.27 6,164.01 6,164.01 30,238.8K
16:02 6,163.93 6,164.42 6,163.43 6,164.36 33,352.5K
16:03 6,162.83 6,166.93 6,162.83 6,166.93 32,358.3K
16:04 6,168.27 6,170.53 6,168.27 6,170.34 38,330.8K
16:05 6,168.19 6,172.92 6,168.19 6,172.92 16,212.1K
16:06 6,174.37 6,174.37 6,172.91 6,172.91 19,572.7K
16:07 6,173.21 6,174.17 6,173.21 6,174.14 16,935.2K
16:08 6,176.81 6,177.10 6,176.35 6,176.55 29,266.0K
16:09 6,176.29 6,176.29 6,174.62 6,174.62 12,747.7K
16:10 6,174.39 6,177.04 6,174.39 6,177.04 13,692.6K
16:11 6,177.85 6,177.85 6,175.03 6,175.03 23,269.3K
16:12 6,175.79 6,175.79 6,172.57 6,172.85 18,829.7K
16:13 6,173.13 6,173.80 6,172.74 6,173.80 14,888.9K
16:14 6,174.15 6,174.30 6,170.47 6,170.47 17,591.9K
16:15 6,169.82 6,170.28 6,167.50 6,167.50 42,259.1K
16:16 6,166.56 6,166.56 6,159.06 6,159.06 51,738.7K
16:17 6,159.92 6,159.92 6,158.26 6,158.26 34,606.8K
16:18 6,158.31 6,159.08 6,157.98 6,157.98 29,686.5K
16:19 6,158.93 6,159.41 6,155.98 6,155.98 37,130.3K
16:20 6,155.45 6,157.64 6,155.06 6,157.64 29,264.8K
16:21 6,156.43 6,158.18 6,156.43 6,158.18 22,975.9K
16:22 6,156.86 6,156.86 6,153.90 6,153.90 25,305.9K
16:23 6,153.89 6,156.03 6,153.89 6,154.12 49,063.6K
16:24 6,153.64 6,155.79 6,153.47 6,155.79 22,018.1K
16:25 6,155.23 6,156.00 6,154.91 6,155.38 17,867.0K
16:26 6,155.53 6,157.27 6,155.53 6,157.27 37,553.0K
16:27 6,158.97 6,160.74 6,158.76 6,158.76 40,710.4K
16:28 6,157.91 6,159.21 6,157.91 6,159.18 36,712.6K
16:29 6,158.78 6,162.72 6,158.19 6,162.72 60,319.5K
16:30 6,162.23 6,165.81 6,162.23 6,164.55 37,780.6K
16:31 6,165.19 6,165.78 6,164.64 6,164.64 24,153.7K
16:32 6,161.35 6,161.35 6,157.88 6,157.88 52,639.4K
16:33 6,156.73 6,160.86 6,156.73 6,159.14 34,072.1K
16:34 6,158.37 6,158.37 6,153.62 6,153.62 46,948.9K
16:35 6,157.35 6,157.35 6,155.40 6,155.40 44,171.1K
16:36 6,155.74 6,155.74 6,152.50 6,152.50 18,617.3K
16:37 6,152.00 6,152.00 6,149.15 6,149.15 44,250.1K
16:38 6,147.74 6,147.74 6,145.39 6,146.20 28,360.2K
16:39 6,145.22 6,147.95 6,145.22 6,147.40 53,086.4K
16:40 6,148.11 6,148.11 6,145.68 6,145.68 32,958.2K
16:41 6,145.82 6,146.10 6,144.81 6,144.81 56,597.4K
16:42 6,146.17 6,149.98 6,146.17 6,149.98 24,605.9K
16:43 6,149.48 6,149.98 6,149.48 6,149.49 24,359.1K
16:44 6,152.39 6,153.72 6,151.27 6,153.72 25,450.7K
16:45 6,159.68 6,164.58 6,159.68 6,164.58 56,517.9K
16:46 6,166.54 6,174.47 6,166.54 6,174.47 74,508.6K
16:47 6,173.39 6,173.39 6,164.49 6,164.49 32,948.9K
16:48 6,165.11 6,165.42 6,164.84 6,165.42 27,793.1K
16:49 6,165.18 6,165.91 6,163.50 6,163.50 15,795.1K
16:50 6,163.30 6,163.30 6,153.63 6,153.63 54,549.9K
16:51 6,153.79 6,154.53 6,153.71 6,154.53 19,543.1K
16:52 6,154.24 6,154.24 6,153.18 6,153.18 19,497.6K
16:53 6,152.65 6,152.69 6,151.93 6,151.93 22,324.0K
16:54 6,153.52 6,153.57 6,151.93 6,153.57 38,127.7K
16:55 6,152.63 6,158.92 6,151.23 6,158.92 55,486.7K
16:56 6,155.99 6,158.78 6,155.99 6,158.78 79,315.4K
16:57 6,159.17 6,159.96 6,158.09 6,158.09 46,630.2K
16:58 6,157.71 6,158.42 6,157.39 6,157.39 23,458.3K
16:59 6,157.36 6,157.36 6,156.50 6,156.50 18,639.1K
17:00 6,157.38 6,158.76 6,157.38 6,158.76 16,372.0K
17:01 6,158.46 6,158.46 6,155.74 6,155.74 16,629.5K
17:02 6,155.42 6,155.75 6,152.96 6,152.96 34,611.5K
17:03 6,151.27 6,151.78 6,150.53 6,150.53 14,127.8K
17:04 6,150.67 6,150.74 6,148.65 6,148.65 29,805.7K
17:05 6,149.26 6,151.06 6,149.26 6,151.06 18,175.4K
17:06 6,151.61 6,153.07 6,151.61 6,152.18 23,430.1K
17:07 6,151.39 6,151.70 6,150.59 6,150.82 17,256.8K
17:08 6,151.58 6,151.58 6,150.19 6,150.96 11,430.5K
17:09 6,150.62 6,150.62 6,146.69 6,146.69 16,276.3K
17:10 6,146.90 6,147.99 6,146.59 6,146.59 18,531.2K
17:11 6,146.87 6,147.40 6,146.57 6,146.57 16,317.5K
17:12 6,147.12 6,147.23 6,146.03 6,146.17 8,503.0K
17:13 6,146.98 6,146.98 6,144.92 6,145.50 24,818.4K
17:14 6,145.53 6,147.39 6,145.53 6,147.39 17,532.3K
17:15 6,148.24 6,149.83 6,148.24 6,149.40 30,702.6K
17:16 6,149.10 6,151.77 6,149.10 6,151.77 19,865.4K
17:17 6,151.16 6,151.70 6,150.32 6,150.35 15,979.4K
17:18 6,150.69 6,152.67 6,150.69 6,150.90 8,594.4K
17:19 6,151.95 6,154.04 6,151.95 6,154.04 27,678.5K
17:20 6,157.62 6,159.47 6,157.62 6,158.94 41,254.5K
17:21 6,159.77 6,159.77 6,158.79 6,159.09 24,049.8K
17:22 6,157.16 6,157.16 6,155.52 6,155.52 48,113.2K
17:23 6,158.30 6,158.30 6,157.08 6,157.53 15,264.4K
17:24 6,158.34 6,160.00 6,158.34 6,160.00 21,869.8K
17:25 6,159.29 6,159.67 6,159.19 6,159.19 23,988.6K
17:26 6,160.40 6,161.98 6,160.40 6,161.98 51,479.6K
17:27 6,164.49 6,166.60 6,164.49 6,166.44 37,896.4K
17:28 6,166.41 6,174.03 6,166.41 6,174.03 63,590.4K
17:29 6,176.63 6,176.63 6,174.56 6,175.18 32,911.2K
17:30 6,174.39 6,175.23 6,174.39 6,175.13 24,695.8K
17:31 6,175.31 6,176.05 6,173.88 6,173.88 25,036.3K
17:32 6,174.07 6,174.07 6,171.28 6,171.28 29,895.7K
17:33 6,169.92 6,171.19 6,169.92 6,171.19 11,019.6K
17:34 6,168.94 6,169.94 6,168.94 6,169.35 9,799.0K
17:35 6,170.32 6,172.84 6,170.32 6,172.84 15,593.3K
17:36 6,173.09 6,178.13 6,173.09 6,178.13 22,718.8K
17:37 6,179.31 6,186.03 6,179.31 6,186.03 66,199.9K
17:38 6,186.19 6,187.03 6,186.19 6,186.37 41,202.0K
17:39 6,184.91 6,184.91 6,183.17 6,183.95 27,712.7K
17:40 6,184.63 6,185.93 6,183.43 6,183.43 25,098.5K
17:41 6,183.68 6,183.68 6,179.90 6,179.90 14,086.5K
17:42 6,178.88 6,179.68 6,178.69 6,178.69 10,654.4K
17:43 6,178.02 6,178.02 6,173.44 6,173.95 19,486.7K
17:44 6,174.52 6,176.04 6,174.52 6,176.04 14,865.1K
17:45 6,177.29 6,177.29 6,174.27 6,174.87 14,535.8K
17:46 6,177.03 6,177.51 6,176.77 6,177.51 10,918.3K
17:47 6,176.65 6,176.73 6,175.64 6,176.18 19,545.1K
17:48 6,175.41 6,175.41 6,173.29 6,174.70 14,632.4K
17:49 6,173.95 6,173.95 6,171.93 6,171.93 9,085.1K
17:50 6,170.38 6,170.38 6,165.14 6,165.14 18,278.2K
17:51 6,162.50 6,163.07 6,159.37 6,159.37 23,103.0K
17:52 6,159.04 6,161.22 6,159.04 6,161.22 23,435.5K
17:53 6,160.56 6,163.78 6,160.56 6,163.78 17,525.0K
17:54 6,164.30 6,164.30 6,163.31 6,164.21 9,177.1K
17:55 6,164.25 6,166.08 6,163.64 6,166.08 13,947.7K
17:56 6,166.09 6,166.09 6,165.42 6,165.53 11,540.1K
17:57 6,163.89 6,163.89 6,161.05 6,163.47 19,814.1K
17:58 6,162.45 6,163.11 6,161.29 6,162.96 11,282.7K
17:59 6,162.57 6,164.58 6,162.57 6,164.03 8,564.2K
18:00 6,164.32 6,166.91 6,164.07 6,166.91 13,077.0K
18:01 6,166.55 6,166.55 6,164.36 6,165.28 12,049.7K
18:02 6,165.62 6,165.62 6,164.67 6,165.31 53,797.8K
18:03 6,165.73 6,168.85 6,165.73 6,168.85 38,301.5K
18:04 6,169.33 6,175.91 6,169.33 6,175.91 26,313.7K
18:05 6,176.11 6,176.11 6,173.92 6,175.19 19,226.5K
18:06 6,174.86 6,183.78 6,174.86 6,183.78 30,375.0K
18:07 6,182.78 6,182.78 6,181.75 6,182.34 14,753.5K
18:08 6,182.71 6,182.71 6,181.48 6,181.48 13,842.9K
18:09 6,182.09 6,183.28 6,182.09 6,183.11 13,343.1K
18:10 6,184.91 6,184.91 6,181.95 6,181.95 19,453.2K
18:11 6,181.56 6,181.56 6,179.63 6,179.63 17,345.9K
18:12 6,177.29 6,177.29 6,171.11 6,171.11 21,808.1K
18:13 6,168.58 6,168.58 6,167.57 6,168.24 35,821.4K
18:14 6,167.76 6,167.76 6,167.02 6,167.20 28,052.7K
18:15 6,165.80 6,168.61 6,165.80 6,168.51 11,969.9K
18:16 6,171.45 6,171.96 6,171.45 6,171.96 6,957.0K
18:17 6,172.49 6,174.23 6,172.49 6,174.23 6,494.2K
18:18 6,174.03 6,174.58 6,173.86 6,174.31 19,282.0K
18:19 6,175.12 6,175.49 6,175.12 6,175.38 8,492.4K
18:20 6,175.70 6,176.60 6,175.70 6,176.60 8,159.9K
18:21 6,176.31 6,176.31 6,174.13 6,174.13 7,538.6K
18:22 6,174.46 6,175.57 6,174.46 6,175.57 17,943.6K
18:23 6,176.02 6,177.94 6,176.02 6,177.94 24,744.0K
18:24 6,178.51 6,179.40 6,178.51 6,179.40 16,353.8K
18:25 6,179.59 6,182.63 6,179.59 6,182.08 21,549.7K
18:26 6,181.57 6,181.57 6,180.22 6,180.22 22,662.9K
18:27 6,180.11 6,181.36 6,180.11 6,181.36 11,298.3K
18:28 6,181.61 6,181.61 6,179.56 6,180.04 18,674.7K
18:29 6,179.93 6,179.93 6,177.89 6,177.96 21,285.3K
18:30 6,177.75 6,182.88 6,177.75 6,180.91 24,967.9K
18:31 6,181.35 6,181.35 6,176.17 6,176.17 17,543.5K
18:32 6,175.09 6,175.09 6,174.08 6,174.08 20,800.2K
18:33 6,171.17 6,171.17 6,168.19 6,168.19 13,333.5K
18:34 6,168.57 6,169.62 6,167.66 6,169.62 20,939.3K
18:35 6,168.76 6,170.24 6,168.76 6,170.24 16,137.3K
18:36 6,169.89 6,171.39 6,169.89 6,171.39 15,772.9K
18:37 6,170.61 6,170.61 6,167.75 6,168.76 16,927.7K
18:38 6,169.93 6,172.34 6,169.93 6,171.95 12,499.5K
18:39 6,172.46 6,173.98 6,172.46 6,173.58 8,211.7K
18:40 6,173.15 6,173.15 6,173.15 6,173.15 1,264.8K
18:51 6,171.90 6,171.90 6,171.90 6,171.90 33,702.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible