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
11:16 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:17 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:18 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:19 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:20 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:21 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:22 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:23 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:24 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:25 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:26 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:27 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:28 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:29 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:30 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:31 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:32 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:33 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:34 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:35 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:36 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:37 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:38 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:39 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:40 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:41 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:42 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:43 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:44 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:45 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:46 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:47 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:48 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:49 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:50 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:51 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:52 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:53 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:54 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:55 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:56 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:57 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:58 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
11:59 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:00 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:01 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:02 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:03 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:04 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:05 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:06 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:07 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:08 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:09 6,171.90 6,171.90 6,171.90 6,171.90 0.0K
12:10 6,171.90 6,178.02 6,167.42 6,167.42 71,118.9K
12:11 6,164.10 6,164.10 6,162.12 6,162.43 66,553.3K
12:12 6,162.89 6,162.89 6,155.36 6,155.36 87,523.4K
12:13 6,152.00 6,153.31 6,152.00 6,152.78 52,918.4K
12:14 6,152.29 6,152.29 6,148.24 6,148.24 60,001.5K
12:15 6,147.64 6,147.64 6,142.37 6,142.37 76,630.1K
12:16 6,141.25 6,141.25 6,132.08 6,134.45 96,991.0K
12:17 6,134.30 6,145.24 6,134.30 6,145.24 77,146.8K
12:18 6,145.70 6,145.70 6,144.23 6,144.23 46,766.9K
12:19 6,144.51 6,144.51 6,142.03 6,142.03 33,399.4K
12:20 6,142.76 6,144.02 6,142.76 6,144.01 30,756.3K
12:21 6,144.49 6,145.60 6,142.80 6,142.80 55,474.7K
12:22 6,138.20 6,144.91 6,138.20 6,144.91 79,013.0K
12:23 6,148.51 6,153.01 6,148.51 6,151.78 86,810.9K
12:24 6,153.72 6,157.02 6,153.72 6,157.02 54,386.8K
12:25 6,157.82 6,157.82 6,157.27 6,157.44 75,747.4K
12:26 6,157.80 6,157.80 6,150.12 6,150.38 35,523.3K
12:27 6,149.59 6,150.32 6,149.04 6,150.32 29,827.4K
12:28 6,149.33 6,151.91 6,149.33 6,151.91 32,830.8K
12:29 6,153.71 6,154.27 6,152.12 6,154.27 24,546.8K
12:30 6,151.53 6,151.89 6,150.43 6,150.43 19,877.9K
12:31 6,151.48 6,151.48 6,147.64 6,147.64 32,191.4K
12:32 6,147.41 6,147.41 6,144.86 6,144.86 28,012.6K
12:33 6,145.67 6,146.86 6,142.83 6,142.83 23,711.3K
12:34 6,141.82 6,142.73 6,141.54 6,141.54 32,642.6K
12:35 6,140.39 6,140.39 6,137.19 6,138.11 49,178.6K
12:36 6,137.68 6,137.68 6,135.26 6,135.39 30,543.3K
12:37 6,133.78 6,133.78 6,132.03 6,132.03 40,892.3K
12:38 6,131.99 6,134.60 6,131.99 6,133.63 48,253.7K
12:39 6,133.14 6,139.62 6,133.14 6,137.43 88,573.3K
12:40 6,136.58 6,136.58 6,131.09 6,131.09 41,757.4K
12:41 6,129.47 6,129.47 6,122.33 6,122.33 30,911.8K
12:42 6,120.36 6,125.96 6,120.36 6,125.96 31,164.8K
12:43 6,126.97 6,126.97 6,123.57 6,123.57 34,048.3K
12:44 6,121.34 6,121.50 6,121.32 6,121.35 30,345.7K
12:45 6,121.61 6,122.39 6,121.56 6,122.39 22,563.2K
12:46 6,123.81 6,139.12 6,123.81 6,139.12 128,096.8K
12:47 6,142.43 6,142.43 6,139.48 6,139.91 87,913.0K
12:48 6,139.96 6,139.96 6,137.37 6,137.37 20,703.3K
12:49 6,138.00 6,142.61 6,138.00 6,142.61 51,053.3K
12:50 6,142.59 6,143.35 6,142.59 6,143.32 28,120.7K
12:51 6,144.93 6,149.10 6,144.93 6,147.28 33,914.9K
12:52 6,147.56 6,151.52 6,147.56 6,151.52 37,707.7K
12:53 6,152.05 6,164.33 6,152.05 6,164.33 160,073.2K
12:54 6,161.56 6,161.56 6,155.52 6,155.52 97,730.2K
12:55 6,153.94 6,155.35 6,151.44 6,153.39 118,278.7K
12:56 6,149.75 6,151.82 6,148.68 6,148.68 81,337.3K
12:57 6,146.95 6,152.01 6,146.95 6,152.01 40,687.1K
12:58 6,151.86 6,154.90 6,151.86 6,152.81 45,649.0K
12:59 6,152.36 6,152.85 6,151.38 6,152.85 23,259.1K
13:00 6,152.78 6,153.21 6,151.22 6,151.22 22,423.1K
13:01 6,146.63 6,146.63 6,145.68 6,145.92 67,222.5K
13:02 6,144.93 6,146.70 6,144.93 6,146.70 36,682.5K
13:03 6,145.43 6,145.43 6,141.62 6,142.50 31,020.4K
13:04 6,142.80 6,142.80 6,137.54 6,137.54 30,400.8K
13:05 6,135.76 6,136.17 6,135.76 6,136.17 53,403.0K
13:06 6,136.60 6,136.60 6,131.41 6,132.48 55,561.8K
13:07 6,131.43 6,131.43 6,129.66 6,131.21 26,621.0K
13:08 6,131.97 6,131.97 6,130.34 6,130.64 28,422.5K
13:09 6,131.30 6,137.38 6,131.30 6,137.38 47,011.3K
13:10 6,137.13 6,137.92 6,137.09 6,137.09 50,736.3K
13:11 6,135.41 6,135.82 6,135.41 6,135.82 46,531.0K
13:12 6,131.08 6,131.08 6,128.20 6,129.05 35,754.2K
13:13 6,128.10 6,128.10 6,125.03 6,125.03 40,371.7K
13:14 6,123.37 6,123.37 6,118.87 6,118.87 44,261.7K
13:15 6,119.32 6,119.50 6,117.83 6,117.83 79,433.2K
13:16 6,117.59 6,120.13 6,117.59 6,120.13 67,453.9K
13:17 6,119.46 6,120.26 6,119.08 6,120.26 37,605.7K
13:18 6,120.20 6,120.20 6,117.67 6,117.67 42,924.2K
13:19 6,117.62 6,117.62 6,115.20 6,116.41 40,225.3K
13:20 6,115.70 6,119.21 6,115.70 6,119.21 27,775.5K
13:21 6,118.73 6,121.33 6,118.73 6,119.82 31,976.6K
13:22 6,120.59 6,123.44 6,120.59 6,123.44 46,915.7K
13:23 6,121.68 6,124.17 6,121.57 6,123.77 53,171.9K
13:24 6,124.15 6,124.15 6,120.00 6,120.53 18,452.4K
13:25 6,120.42 6,124.70 6,120.42 6,122.62 44,067.0K
13:26 6,122.81 6,122.81 6,116.84 6,117.10 39,015.8K
13:27 6,116.78 6,116.78 6,115.19 6,115.19 72,699.0K
13:28 6,113.58 6,114.04 6,107.88 6,107.88 72,582.0K
13:29 6,106.08 6,106.08 6,101.29 6,103.52 89,376.0K
13:30 6,102.35 6,102.35 6,101.20 6,101.88 68,673.2K
13:31 6,105.64 6,107.77 6,104.72 6,107.77 47,332.1K
13:32 6,107.18 6,108.83 6,107.18 6,108.14 16,650.6K
13:33 6,106.63 6,108.91 6,106.63 6,108.91 28,119.3K
13:34 6,106.56 6,106.71 6,105.55 6,105.55 26,754.6K
13:35 6,106.85 6,107.83 6,106.85 6,107.37 49,597.9K
13:36 6,107.47 6,109.44 6,107.15 6,107.15 51,380.2K
13:37 6,106.54 6,109.87 6,106.54 6,109.87 37,586.0K
13:38 6,107.63 6,107.63 6,105.72 6,106.69 36,014.2K
13:39 6,105.74 6,108.25 6,105.69 6,108.25 34,261.9K
13:40 6,106.39 6,106.39 6,104.93 6,105.04 36,427.0K
13:41 6,104.06 6,106.69 6,104.06 6,106.57 16,767.8K
13:42 6,106.41 6,107.56 6,105.86 6,107.56 28,539.1K
13:43 6,107.94 6,108.55 6,107.94 6,108.55 15,299.8K
13:44 6,109.49 6,114.18 6,109.49 6,114.13 33,990.6K
13:45 6,115.74 6,115.74 6,112.65 6,113.11 36,454.9K
13:46 6,113.40 6,113.40 6,112.79 6,113.40 15,724.1K
13:47 6,113.59 6,113.68 6,113.04 6,113.68 24,666.9K
13:48 6,113.11 6,114.07 6,113.11 6,114.07 27,764.1K
13:49 6,112.72 6,112.72 6,110.60 6,110.60 51,922.5K
13:50 6,108.20 6,108.20 6,103.57 6,103.57 59,565.7K
13:51 6,103.74 6,103.74 6,102.07 6,102.23 31,567.9K
13:52 6,102.42 6,103.75 6,100.13 6,100.13 26,927.4K
13:53 6,099.49 6,101.10 6,099.49 6,101.10 17,017.4K
13:54 6,098.16 6,099.26 6,097.50 6,099.26 40,288.4K
13:55 6,097.70 6,098.94 6,096.61 6,096.61 13,975.0K
13:56 6,095.40 6,095.55 6,095.09 6,095.09 30,125.4K
13:57 6,095.40 6,095.58 6,094.93 6,095.58 26,933.2K
13:58 6,094.44 6,094.44 6,093.54 6,093.54 18,523.6K
13:59 6,094.87 6,095.96 6,094.04 6,095.96 23,685.2K
14:00 6,094.53 6,094.53 6,091.11 6,092.46 39,288.9K
14:01 6,093.04 6,097.32 6,093.04 6,097.32 28,431.9K
14:02 6,098.57 6,098.61 6,097.54 6,098.50 12,122.9K
14:03 6,099.35 6,100.29 6,099.35 6,100.23 20,378.7K
14:04 6,100.84 6,103.54 6,100.84 6,103.54 43,590.3K
14:05 6,104.46 6,104.46 6,102.94 6,102.94 21,795.7K
14:06 6,103.46 6,103.46 6,101.40 6,102.45 15,517.3K
14:07 6,102.13 6,104.28 6,101.54 6,104.28 14,979.6K
14:08 6,104.04 6,106.54 6,104.04 6,106.54 20,907.6K
14:09 6,105.89 6,110.47 6,105.89 6,110.47 22,984.5K
14:10 6,111.96 6,111.96 6,111.06 6,111.49 27,903.1K
14:11 6,109.52 6,109.52 6,108.33 6,109.35 26,749.2K
14:12 6,109.92 6,109.92 6,109.33 6,109.80 10,158.9K
14:13 6,109.21 6,109.24 6,108.24 6,108.24 14,425.6K
14:14 6,109.10 6,109.10 6,108.00 6,108.66 15,931.7K
14:15 6,108.34 6,109.69 6,108.34 6,109.69 7,352.1K
14:16 6,108.47 6,108.48 6,107.46 6,107.52 8,274.8K
14:17 6,107.18 6,107.18 6,104.69 6,104.69 10,893.6K
14:18 6,104.25 6,104.78 6,104.25 6,104.55 7,466.9K
14:19 6,104.05 6,106.07 6,104.05 6,106.07 6,939.4K
14:20 6,105.56 6,106.55 6,105.56 6,106.55 4,013.9K
14:21 6,109.01 6,111.45 6,109.01 6,111.45 30,977.0K
14:22 6,110.98 6,113.11 6,110.93 6,113.11 14,810.3K
14:23 6,114.79 6,119.59 6,114.79 6,119.59 51,102.0K
14:24 6,122.75 6,126.20 6,122.44 6,126.20 54,455.0K
14:25 6,125.25 6,126.08 6,125.25 6,125.70 40,092.4K
14:26 6,125.27 6,125.27 6,124.84 6,124.86 15,902.3K
14:27 6,124.58 6,124.98 6,124.58 6,124.97 18,700.9K
14:28 6,124.72 6,126.08 6,124.72 6,126.08 45,521.7K
14:29 6,127.72 6,130.47 6,127.72 6,129.42 34,496.7K
14:30 6,129.73 6,130.71 6,128.06 6,129.20 48,047.5K
14:31 6,130.40 6,130.40 6,128.20 6,128.40 29,680.1K
14:32 6,127.57 6,128.10 6,127.57 6,127.79 12,755.7K
14:33 6,126.87 6,126.87 6,125.61 6,125.62 16,821.5K
14:34 6,125.58 6,125.58 6,123.46 6,123.46 5,935.2K
14:35 6,116.63 6,117.04 6,115.49 6,117.04 39,621.0K
14:36 6,119.49 6,124.64 6,119.49 6,124.64 21,448.1K
14:37 6,124.98 6,126.32 6,124.98 6,126.32 12,849.8K
14:38 6,128.55 6,128.55 6,126.79 6,128.00 27,531.8K
14:39 6,128.38 6,129.52 6,128.03 6,129.52 5,617.4K
14:40 6,128.05 6,128.70 6,126.50 6,126.50 27,701.3K
14:41 6,126.53 6,127.60 6,126.14 6,127.60 20,412.7K
14:42 6,127.78 6,127.78 6,125.82 6,125.82 40,888.7K
14:43 6,127.85 6,127.85 6,127.49 6,127.76 4,922.4K
14:44 6,126.85 6,128.27 6,126.80 6,128.27 6,412.8K
14:45 6,128.41 6,128.41 6,123.30 6,123.30 55,713.8K
14:46 6,126.23 6,126.23 6,122.59 6,124.88 19,133.2K
14:47 6,125.39 6,125.39 6,123.43 6,123.43 13,711.7K
14:48 6,123.19 6,126.16 6,123.19 6,126.16 14,797.4K
14:49 6,127.25 6,127.25 6,125.73 6,126.26 24,826.4K
14:50 6,128.07 6,130.10 6,128.07 6,130.10 35,874.0K
14:51 6,130.27 6,132.19 6,130.27 6,131.42 28,511.2K
14:52 6,132.57 6,134.19 6,132.57 6,134.19 35,708.6K
14:53 6,134.17 6,135.10 6,134.17 6,135.10 44,663.5K
14:54 6,134.83 6,134.83 6,132.82 6,132.82 37,702.2K
14:55 6,132.87 6,133.73 6,132.44 6,133.73 19,079.2K
14:56 6,132.99 6,134.57 6,132.99 6,134.57 17,627.4K
14:57 6,134.59 6,134.59 6,126.28 6,126.28 42,471.9K
14:58 6,125.19 6,127.24 6,122.46 6,122.46 17,263.6K
14:59 6,121.88 6,122.18 6,120.26 6,120.26 16,368.9K
15:00 6,120.85 6,125.73 6,120.85 6,125.73 13,061.4K
15:01 6,125.64 6,126.66 6,125.63 6,126.66 12,163.8K
15:02 6,125.06 6,126.52 6,125.06 6,126.52 18,961.4K
15:03 6,126.74 6,127.86 6,126.74 6,127.86 15,617.2K
15:04 6,127.36 6,128.82 6,126.03 6,128.82 23,441.9K
15:05 6,129.54 6,130.69 6,129.49 6,130.69 12,731.8K
15:06 6,130.55 6,132.82 6,130.55 6,132.82 18,644.4K
15:07 6,132.53 6,133.50 6,132.41 6,133.50 23,151.0K
15:08 6,133.89 6,134.86 6,133.89 6,134.18 12,494.2K
15:09 6,134.64 6,135.34 6,134.62 6,135.34 10,614.6K
15:10 6,134.95 6,137.34 6,134.95 6,137.34 25,105.2K
15:11 6,137.56 6,138.94 6,137.56 6,137.97 39,260.0K
15:12 6,138.86 6,139.78 6,138.63 6,139.78 20,259.1K
15:13 6,139.56 6,139.93 6,139.10 6,139.10 14,243.0K
15:14 6,138.74 6,138.83 6,138.42 6,138.42 23,900.1K
15:15 6,135.81 6,136.72 6,133.56 6,133.56 49,395.8K
15:16 6,133.01 6,133.15 6,132.56 6,133.15 15,840.4K
15:17 6,133.01 6,133.01 6,130.31 6,130.31 29,855.0K
15:18 6,130.32 6,131.37 6,130.32 6,131.37 20,196.3K
15:19 6,131.48 6,131.48 6,130.60 6,131.27 22,691.2K
15:20 6,130.95 6,134.32 6,130.95 6,134.32 11,028.6K
15:21 6,134.51 6,135.45 6,134.36 6,134.36 4,887.7K
15:22 6,135.03 6,137.67 6,134.99 6,137.67 12,819.3K
15:23 6,136.83 6,136.83 6,135.36 6,136.29 20,246.7K
15:24 6,136.26 6,136.59 6,136.26 6,136.43 16,338.3K
15:25 6,136.69 6,137.79 6,136.69 6,136.73 25,818.5K
15:26 6,132.41 6,132.93 6,131.87 6,132.64 27,925.3K
15:27 6,132.40 6,133.30 6,132.30 6,133.30 14,576.9K
15:28 6,133.70 6,134.48 6,133.61 6,134.48 6,697.3K
15:29 6,134.97 6,134.97 6,130.78 6,130.78 23,792.0K
15:30 6,131.39 6,131.95 6,130.93 6,131.70 12,108.8K
15:31 6,132.11 6,132.94 6,131.61 6,132.94 11,156.3K
15:32 6,132.37 6,132.81 6,130.74 6,130.74 20,512.5K
15:33 6,129.26 6,129.26 6,122.89 6,122.89 40,182.1K
15:34 6,121.84 6,121.84 6,120.15 6,120.90 29,680.8K
15:35 6,120.52 6,121.79 6,120.07 6,121.79 15,206.4K
15:36 6,121.17 6,122.36 6,121.17 6,121.79 23,328.9K
15:37 6,122.54 6,124.45 6,122.54 6,124.18 14,149.8K
15:38 6,124.30 6,124.83 6,124.30 6,124.73 11,358.8K
15:39 6,124.94 6,125.77 6,124.94 6,125.77 6,683.6K
15:40 6,126.11 6,128.48 6,126.11 6,127.27 15,288.9K
15:41 6,129.44 6,131.27 6,129.44 6,130.88 39,961.4K
15:42 6,131.30 6,131.30 6,130.30 6,130.91 46,257.4K
15:43 6,131.69 6,132.47 6,131.69 6,132.14 18,439.5K
15:44 6,132.09 6,132.09 6,129.21 6,129.21 16,498.0K
15:45 6,129.56 6,130.55 6,128.52 6,128.52 16,270.5K
15:46 6,129.33 6,129.33 6,125.82 6,125.91 13,788.3K
15:47 6,126.33 6,132.06 6,126.33 6,132.06 43,929.5K
15:48 6,133.40 6,135.72 6,133.40 6,135.72 18,405.9K
15:49 6,134.35 6,135.90 6,134.35 6,135.90 13,720.6K
15:50 6,136.08 6,136.81 6,134.98 6,136.81 11,806.7K
15:51 6,136.88 6,137.84 6,136.88 6,137.81 14,682.4K
15:52 6,139.69 6,143.05 6,139.69 6,142.97 33,754.9K
15:53 6,143.33 6,143.77 6,140.74 6,142.77 31,804.9K
15:54 6,144.51 6,146.52 6,144.51 6,145.75 16,228.7K
15:55 6,144.53 6,146.44 6,144.53 6,146.44 18,102.0K
15:56 6,146.18 6,148.21 6,146.18 6,148.21 14,355.0K
15:57 6,147.64 6,148.01 6,147.33 6,148.01 14,473.0K
15:58 6,147.90 6,147.90 6,147.27 6,147.33 11,297.3K
15:59 6,149.19 6,150.26 6,149.13 6,149.13 22,523.4K
16:00 6,148.24 6,151.14 6,148.24 6,150.16 13,386.4K
16:01 6,150.17 6,150.17 6,149.69 6,150.15 23,969.4K
16:02 6,149.96 6,149.96 6,147.65 6,147.65 47,410.4K
16:03 6,147.51 6,148.91 6,147.51 6,148.89 10,263.9K
16:04 6,148.87 6,150.65 6,148.87 6,150.65 11,735.9K
16:05 6,150.49 6,152.82 6,150.49 6,152.82 70,330.1K
16:06 6,151.50 6,153.81 6,151.50 6,153.81 37,545.2K
16:07 6,154.11 6,154.11 6,148.92 6,148.92 34,130.3K
16:08 6,148.16 6,149.51 6,148.16 6,149.51 15,698.6K
16:09 6,149.46 6,152.11 6,149.46 6,152.11 18,435.2K
16:10 6,151.63 6,152.23 6,151.63 6,152.23 13,610.3K
16:11 6,152.11 6,157.30 6,152.11 6,157.30 34,414.9K
16:12 6,157.02 6,159.95 6,157.02 6,159.95 22,055.1K
16:13 6,159.85 6,161.92 6,159.85 6,161.38 22,711.8K
16:14 6,160.93 6,160.93 6,157.49 6,159.05 17,159.8K
16:15 6,158.55 6,161.10 6,158.55 6,159.89 35,894.3K
16:16 6,158.94 6,160.55 6,158.94 6,160.48 41,364.5K
16:17 6,160.60 6,162.00 6,160.60 6,160.93 12,773.3K
16:18 6,160.51 6,163.00 6,160.51 6,162.85 34,685.1K
16:19 6,161.83 6,163.00 6,161.83 6,162.64 16,949.1K
16:20 6,163.67 6,163.67 6,157.75 6,157.75 26,642.1K
16:21 6,156.03 6,156.03 6,153.77 6,153.77 21,401.3K
16:22 6,153.99 6,154.65 6,153.99 6,154.24 30,451.1K
16:23 6,153.50 6,153.50 6,152.36 6,152.36 24,145.9K
16:24 6,152.24 6,153.61 6,152.24 6,153.35 8,257.2K
16:25 6,150.39 6,151.15 6,149.24 6,150.18 30,189.0K
16:26 6,149.81 6,150.51 6,149.72 6,150.51 14,534.2K
16:27 6,150.09 6,150.09 6,149.82 6,149.82 5,798.2K
16:28 6,149.62 6,150.44 6,149.62 6,150.44 6,118.9K
16:29 6,150.80 6,151.40 6,150.21 6,150.21 31,565.0K
16:30 6,151.05 6,154.94 6,151.05 6,154.94 21,981.2K
16:31 6,155.53 6,157.58 6,155.53 6,157.58 15,980.9K
16:32 6,157.55 6,157.55 6,156.87 6,156.87 8,087.6K
16:33 6,157.47 6,157.83 6,157.47 6,157.64 6,768.3K
16:34 6,158.02 6,158.17 6,157.34 6,157.34 13,964.5K
16:35 6,158.61 6,159.96 6,158.61 6,159.96 19,561.7K
16:36 6,158.21 6,158.74 6,157.16 6,157.83 47,919.4K
16:37 6,157.31 6,157.31 6,156.21 6,156.21 14,331.6K
16:38 6,155.28 6,155.65 6,155.21 6,155.65 11,280.3K
16:39 6,156.30 6,157.03 6,156.18 6,157.03 5,050.5K
16:40 6,156.87 6,156.88 6,155.42 6,155.42 20,158.8K
16:41 6,155.32 6,155.32 6,153.74 6,154.53 15,841.1K
16:42 6,152.82 6,154.37 6,152.42 6,152.42 21,659.6K
16:43 6,150.78 6,150.78 6,148.81 6,148.81 29,058.6K
16:44 6,147.84 6,147.84 6,147.15 6,147.77 12,705.3K
16:45 6,147.84 6,147.84 6,147.66 6,147.74 4,696.6K
16:46 6,147.44 6,149.04 6,147.44 6,149.04 9,746.3K
16:47 6,150.05 6,150.05 6,149.67 6,149.70 14,269.7K
16:48 6,149.30 6,149.56 6,148.72 6,149.33 13,593.2K
16:49 6,149.07 6,149.07 6,148.75 6,149.01 9,094.9K
16:50 6,150.04 6,151.60 6,150.04 6,151.60 33,643.0K
16:51 6,150.88 6,151.81 6,150.88 6,150.92 15,255.8K
16:52 6,151.16 6,151.16 6,150.54 6,151.16 12,297.7K
16:53 6,150.92 6,151.57 6,150.92 6,151.05 14,242.7K
16:54 6,152.21 6,152.21 6,151.27 6,151.27 3,763.6K
16:55 6,150.24 6,151.04 6,150.24 6,150.42 9,502.8K
16:56 6,150.95 6,151.55 6,150.62 6,151.55 2,025.3K
16:57 6,151.05 6,151.65 6,151.05 6,151.65 7,623.0K
16:58 6,152.22 6,155.78 6,152.22 6,155.78 11,042.6K
16:59 6,156.72 6,157.91 6,156.72 6,157.44 8,971.5K
17:00 6,158.17 6,163.39 6,158.17 6,163.39 34,912.4K
17:01 6,163.67 6,164.22 6,163.40 6,164.22 40,653.3K
17:02 6,164.65 6,164.72 6,163.93 6,164.72 50,869.7K
17:03 6,164.26 6,165.82 6,164.26 6,165.74 33,853.0K
17:04 6,166.72 6,171.86 6,166.72 6,171.79 41,501.6K
17:05 6,172.33 6,176.18 6,172.11 6,176.18 35,111.9K
17:06 6,175.53 6,176.78 6,174.87 6,174.87 41,224.8K
17:07 6,175.73 6,178.31 6,175.73 6,178.31 42,167.5K
17:08 6,178.32 6,179.48 6,178.22 6,179.18 37,907.0K
17:09 6,178.31 6,179.55 6,178.31 6,179.55 49,935.4K
17:10 6,180.75 6,181.07 6,178.32 6,181.07 47,589.8K
17:11 6,181.67 6,189.03 6,181.67 6,189.03 69,705.0K
17:12 6,191.25 6,191.25 6,189.20 6,190.30 65,509.4K
17:13 6,191.39 6,194.73 6,191.39 6,194.73 59,009.1K
17:14 6,195.43 6,195.48 6,191.89 6,191.89 62,833.3K
17:15 6,190.60 6,196.14 6,189.22 6,196.14 133,659.0K
17:16 6,193.50 6,194.32 6,191.28 6,191.28 48,923.5K
17:17 6,188.68 6,193.29 6,188.68 6,193.29 47,152.4K
17:18 6,192.79 6,192.79 6,191.62 6,191.62 27,658.8K
17:19 6,192.37 6,192.37 6,190.72 6,190.72 23,337.6K
17:20 6,191.23 6,191.23 6,188.19 6,188.19 18,811.0K
17:21 6,189.33 6,189.33 6,188.72 6,188.72 16,139.4K
17:22 6,192.30 6,193.81 6,192.30 6,193.81 37,271.8K
17:23 6,194.40 6,195.74 6,194.40 6,195.52 20,733.9K
17:24 6,190.96 6,190.96 6,189.65 6,190.74 25,144.2K
17:25 6,190.09 6,194.95 6,190.09 6,194.95 33,328.0K
17:26 6,195.22 6,196.03 6,195.22 6,196.03 14,101.3K
17:27 6,196.27 6,196.27 6,195.20 6,195.99 15,825.9K
17:28 6,198.60 6,198.60 6,197.73 6,198.29 56,292.0K
17:29 6,197.12 6,198.82 6,196.97 6,196.97 39,519.8K
17:30 6,195.44 6,198.31 6,195.44 6,198.31 48,931.3K
17:31 6,199.84 6,204.46 6,199.84 6,204.46 46,638.5K
17:32 6,205.58 6,216.75 6,205.58 6,216.75 93,554.7K
17:33 6,214.95 6,216.70 6,214.95 6,215.85 73,239.5K
17:34 6,216.26 6,216.26 6,212.03 6,212.03 85,970.4K
17:35 6,213.37 6,219.42 6,213.37 6,219.42 75,032.1K
17:36 6,223.41 6,224.61 6,222.63 6,222.63 80,658.8K
17:37 6,221.98 6,223.14 6,221.98 6,222.02 55,650.0K
17:38 6,222.12 6,223.71 6,221.85 6,223.71 41,064.3K
17:39 6,223.87 6,223.87 6,220.32 6,220.32 85,938.8K
17:40 6,225.08 6,228.15 6,225.08 6,227.50 58,362.2K
17:41 6,226.50 6,226.50 6,223.25 6,223.25 34,934.5K
17:42 6,218.58 6,218.58 6,216.28 6,216.28 59,410.7K
17:43 6,215.52 6,215.52 6,211.95 6,212.17 40,697.4K
17:44 6,212.91 6,215.08 6,212.35 6,215.08 30,212.8K
17:45 6,215.89 6,219.08 6,215.89 6,219.08 24,772.8K
17:46 6,219.85 6,219.85 6,219.17 6,219.29 24,287.6K
17:47 6,219.61 6,221.30 6,219.61 6,220.50 20,327.9K
17:48 6,220.06 6,220.82 6,220.06 6,220.39 19,024.8K
17:49 6,220.56 6,221.13 6,219.79 6,221.13 54,830.0K
17:50 6,219.39 6,227.16 6,219.39 6,227.16 68,603.0K
17:51 6,227.32 6,233.11 6,227.32 6,233.11 35,622.9K
17:52 6,233.60 6,234.41 6,233.08 6,233.08 37,894.4K
17:53 6,233.41 6,236.43 6,233.41 6,235.49 58,982.8K
17:54 6,237.48 6,239.39 6,237.48 6,239.39 59,569.9K
17:55 6,240.53 6,241.75 6,240.53 6,241.30 77,440.4K
17:56 6,240.31 6,249.80 6,240.31 6,249.43 112,567.2K
17:57 6,250.30 6,255.52 6,250.30 6,255.52 82,036.2K
17:58 6,259.39 6,259.55 6,257.39 6,257.39 83,199.4K
17:59 6,259.65 6,260.41 6,258.97 6,258.97 53,526.6K
18:00 6,259.74 6,260.88 6,258.64 6,258.64 50,857.3K
18:01 6,256.63 6,256.63 6,251.89 6,255.21 62,317.1K
18:02 6,254.44 6,254.44 6,250.71 6,250.71 80,450.5K
18:03 6,248.77 6,249.54 6,248.34 6,248.34 166,268.6K
18:04 6,242.87 6,245.61 6,242.87 6,245.61 87,174.6K
18:05 6,245.89 6,245.89 6,243.58 6,243.90 33,052.0K
18:06 6,243.97 6,244.09 6,242.79 6,244.09 30,602.4K
18:07 6,243.02 6,243.02 6,239.74 6,239.74 33,702.8K
18:08 6,239.62 6,240.34 6,239.05 6,240.14 26,047.0K
18:09 6,239.93 6,241.96 6,239.05 6,241.96 37,262.7K
18:10 6,241.78 6,243.14 6,240.97 6,242.55 36,833.5K
18:11 6,243.40 6,244.71 6,243.40 6,244.71 46,782.5K
18:12 6,243.41 6,244.44 6,243.41 6,244.38 19,822.7K
18:13 6,244.69 6,245.50 6,244.69 6,245.17 34,887.9K
18:14 6,244.21 6,246.18 6,244.21 6,246.18 19,160.2K
18:15 6,246.58 6,247.08 6,246.32 6,246.32 16,677.6K
18:16 6,246.41 6,246.69 6,243.66 6,243.66 32,595.4K
18:17 6,246.22 6,248.42 6,246.22 6,247.97 80,287.2K
18:18 6,248.00 6,249.69 6,248.00 6,248.09 60,768.0K
18:19 6,253.64 6,254.57 6,253.64 6,253.73 116,424.8K
18:20 6,256.50 6,257.64 6,254.68 6,254.68 122,725.0K
18:21 6,255.96 6,256.03 6,255.31 6,255.31 24,550.7K
18:22 6,255.95 6,257.73 6,255.52 6,256.56 27,040.2K
18:23 6,256.32 6,256.55 6,254.38 6,254.38 37,510.9K
18:24 6,254.75 6,256.68 6,254.33 6,254.33 38,593.1K
18:25 6,255.19 6,257.23 6,255.19 6,256.75 32,884.9K
18:26 6,256.48 6,257.17 6,256.14 6,257.17 22,520.3K
18:27 6,255.28 6,255.36 6,253.39 6,253.39 32,504.9K
18:28 6,254.95 6,255.71 6,254.70 6,254.70 24,572.4K
18:29 6,256.02 6,256.91 6,255.44 6,255.44 12,633.5K
18:30 6,254.64 6,254.98 6,253.63 6,253.63 25,771.4K
18:31 6,252.62 6,252.62 6,249.12 6,249.20 25,537.4K
18:32 6,249.28 6,249.28 6,247.26 6,247.26 20,639.0K
18:33 6,247.55 6,247.70 6,246.62 6,246.62 25,740.6K
18:34 6,247.08 6,247.46 6,245.38 6,246.30 17,431.7K
18:35 6,246.64 6,246.64 6,245.43 6,245.43 18,857.4K
18:36 6,245.52 6,246.44 6,245.52 6,246.44 24,032.3K
18:37 6,245.63 6,247.24 6,245.63 6,246.68 20,951.0K
18:38 6,246.19 6,249.04 6,246.19 6,249.04 21,507.6K
18:39 6,247.74 6,247.85 6,247.59 6,247.85 14,064.6K
18:40 6,247.82 6,247.82 6,247.82 6,247.82 6,879.1K
18:51 6,246.92 6,246.92 6,246.92 6,246.92 47,348.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible