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 6,313.25 6,322.05 6,313.25 6,322.05 125,325.8K
10:01 6,315.13 6,315.68 6,309.86 6,309.86 111,288.1K
10:02 6,307.32 6,307.32 6,295.29 6,295.29 158,912.1K
10:03 6,295.77 6,295.77 6,287.51 6,287.51 112,525.1K
10:04 6,287.44 6,287.44 6,283.63 6,283.63 105,765.4K
10:05 6,281.96 6,291.60 6,281.96 6,291.60 78,278.4K
10:06 6,289.97 6,293.73 6,289.97 6,293.52 57,837.3K
10:07 6,292.98 6,292.98 6,287.13 6,287.13 74,951.9K
10:08 6,285.11 6,293.08 6,284.84 6,293.08 78,148.8K
10:09 6,292.37 6,294.53 6,292.18 6,292.18 67,669.6K
10:10 6,288.06 6,288.06 6,284.36 6,285.25 66,367.7K
10:11 6,280.90 6,283.51 6,278.57 6,278.57 64,460.3K
10:12 6,276.34 6,280.72 6,276.34 6,280.72 99,218.3K
10:13 6,286.86 6,291.13 6,286.86 6,291.13 51,285.0K
10:14 6,292.69 6,294.70 6,292.36 6,293.90 53,043.4K
10:15 6,288.69 6,288.69 6,283.38 6,283.38 39,924.8K
10:16 6,284.55 6,289.27 6,284.55 6,286.28 41,954.6K
10:17 6,283.91 6,283.91 6,275.83 6,275.83 43,305.9K
10:18 6,271.04 6,271.04 6,268.50 6,269.56 67,826.2K
10:19 6,268.21 6,270.70 6,267.84 6,270.70 29,023.2K
10:20 6,272.72 6,272.72 6,268.53 6,270.34 51,558.4K
10:21 6,271.32 6,277.13 6,271.32 6,277.13 37,589.5K
10:22 6,274.77 6,274.77 6,271.77 6,271.77 39,534.6K
10:23 6,271.71 6,275.54 6,271.71 6,275.54 17,966.2K
10:24 6,275.97 6,280.81 6,275.97 6,280.81 21,511.7K
10:25 6,281.54 6,286.74 6,280.89 6,286.74 49,833.7K
10:26 6,290.95 6,292.85 6,290.55 6,290.55 67,500.8K
10:27 6,288.60 6,288.79 6,286.27 6,286.27 24,200.5K
10:28 6,284.71 6,284.71 6,279.62 6,279.62 34,493.8K
10:29 6,278.29 6,280.80 6,278.29 6,280.48 25,925.6K
10:30 6,282.26 6,283.91 6,282.13 6,283.91 21,075.2K
10:31 6,283.41 6,284.87 6,282.88 6,284.87 14,469.6K
10:32 6,288.44 6,289.03 6,284.70 6,284.70 37,821.2K
10:33 6,278.53 6,279.40 6,278.52 6,278.52 26,649.2K
10:34 6,278.51 6,278.80 6,277.28 6,277.28 26,732.3K
10:35 6,277.18 6,278.49 6,276.12 6,277.29 18,128.1K
10:36 6,277.25 6,278.35 6,276.33 6,278.00 17,011.6K
10:37 6,278.60 6,278.79 6,278.02 6,278.02 27,894.6K
10:38 6,276.65 6,277.43 6,276.65 6,277.43 9,679.9K
10:39 6,280.35 6,294.63 6,280.35 6,294.63 79,097.6K
10:40 6,291.46 6,305.68 6,291.46 6,305.68 97,417.6K
10:41 6,302.42 6,306.98 6,302.42 6,304.90 192,808.1K
10:42 6,307.07 6,307.60 6,305.11 6,305.11 78,396.4K
10:43 6,309.36 6,313.23 6,309.36 6,313.23 67,324.9K
10:44 6,318.86 6,320.08 6,318.00 6,318.00 101,691.5K
10:45 6,320.36 6,320.36 6,312.76 6,312.76 56,706.4K
10:46 6,309.73 6,309.73 6,299.88 6,299.88 54,197.8K
10:47 6,305.13 6,310.90 6,305.13 6,310.90 30,179.8K
10:48 6,312.10 6,312.10 6,310.28 6,310.28 36,019.7K
10:49 6,312.29 6,312.29 6,306.34 6,306.34 24,114.3K
10:50 6,304.77 6,306.21 6,304.77 6,305.44 19,544.3K
10:51 6,305.87 6,308.12 6,305.87 6,308.12 17,694.1K
10:52 6,308.31 6,308.31 6,306.26 6,306.80 19,878.8K
10:53 6,306.45 6,308.01 6,306.45 6,307.10 22,263.2K
10:54 6,308.38 6,309.25 6,308.38 6,309.04 21,261.4K
10:55 6,309.48 6,314.76 6,309.48 6,313.99 32,435.0K
10:56 6,314.73 6,314.73 6,308.61 6,308.61 46,209.7K
10:57 6,305.36 6,312.62 6,305.36 6,312.44 41,120.1K
10:58 6,310.32 6,310.32 6,308.13 6,308.13 23,382.3K
10:59 6,309.12 6,309.93 6,309.12 6,309.43 22,765.8K
11:00 6,309.06 6,325.10 6,309.06 6,325.10 119,656.1K
11:01 6,328.61 6,328.61 6,323.09 6,323.33 86,771.2K
11:02 6,322.07 6,325.57 6,321.38 6,325.57 63,910.8K
11:03 6,323.13 6,327.79 6,323.13 6,326.33 52,883.7K
11:04 6,328.46 6,334.17 6,328.46 6,334.17 103,598.2K
11:05 6,340.21 6,340.21 6,335.15 6,335.16 72,816.1K
11:06 6,334.43 6,336.91 6,334.43 6,336.15 51,130.1K
11:07 6,333.17 6,333.74 6,330.21 6,330.21 56,726.9K
11:08 6,328.08 6,331.62 6,328.08 6,330.84 41,848.1K
11:09 6,330.65 6,330.65 6,326.03 6,326.03 87,715.2K
11:10 6,325.04 6,328.96 6,325.04 6,328.96 30,790.8K
11:11 6,331.46 6,332.98 6,331.46 6,332.00 47,881.3K
11:12 6,328.47 6,328.47 6,325.90 6,326.21 70,134.8K
11:13 6,326.63 6,327.20 6,326.48 6,326.48 18,381.4K
11:14 6,326.45 6,326.45 6,321.53 6,322.89 72,682.0K
11:15 6,318.53 6,318.53 6,311.32 6,311.32 99,435.6K
11:16 6,309.25 6,309.25 6,305.79 6,305.79 59,126.7K
11:17 6,303.70 6,303.70 6,298.21 6,298.21 110,698.7K
11:18 6,296.28 6,296.28 6,293.07 6,293.07 124,154.4K
11:19 6,291.55 6,295.55 6,291.55 6,295.55 64,947.4K
11:20 6,295.82 6,300.12 6,295.82 6,299.61 62,660.7K
11:21 6,297.02 6,299.76 6,297.01 6,297.01 35,897.5K
11:22 6,296.27 6,297.00 6,292.70 6,292.70 63,576.2K
11:23 6,291.33 6,293.04 6,290.68 6,290.77 51,262.0K
11:24 6,289.88 6,290.39 6,284.35 6,284.35 67,946.6K
11:25 6,282.56 6,283.56 6,281.40 6,281.40 95,233.5K
11:26 6,281.10 6,281.10 6,279.73 6,280.94 43,908.9K
11:27 6,281.39 6,281.39 6,278.76 6,278.76 29,431.4K
11:28 6,272.00 6,272.00 6,266.23 6,269.23 105,905.1K
11:29 6,267.24 6,267.24 6,264.36 6,265.76 52,310.3K
11:30 6,265.67 6,270.19 6,265.67 6,270.19 28,893.6K
11:31 6,270.76 6,273.35 6,270.76 6,273.35 21,381.6K
11:32 6,274.32 6,279.68 6,274.32 6,279.68 51,011.7K
11:33 6,279.40 6,281.99 6,279.40 6,281.99 30,380.6K
11:34 6,282.07 6,284.63 6,282.07 6,284.23 44,095.7K
11:35 6,282.17 6,283.04 6,279.59 6,279.59 16,241.1K
11:36 6,278.09 6,278.09 6,277.10 6,277.76 14,300.2K
11:37 6,277.47 6,277.82 6,277.17 6,277.24 43,478.7K
11:38 6,275.67 6,280.37 6,275.67 6,280.37 28,133.9K
11:39 6,281.80 6,285.13 6,281.80 6,285.13 25,490.8K
11:40 6,286.51 6,288.76 6,286.51 6,288.76 27,514.1K
11:41 6,288.13 6,290.42 6,285.05 6,285.05 32,884.4K
11:42 6,284.93 6,285.94 6,284.93 6,285.94 33,804.5K
11:43 6,288.21 6,288.21 6,284.40 6,284.99 21,070.9K
11:44 6,283.08 6,283.08 6,281.19 6,281.19 38,622.6K
11:45 6,281.59 6,281.59 6,277.29 6,278.45 27,088.4K
11:46 6,277.72 6,277.75 6,276.49 6,276.49 14,657.1K
11:47 6,275.58 6,275.58 6,269.70 6,269.70 18,112.4K
11:48 6,267.26 6,270.08 6,267.26 6,268.24 21,414.1K
11:49 6,269.39 6,270.55 6,269.39 6,270.55 23,372.1K
11:50 6,270.70 6,272.71 6,270.70 6,272.71 28,447.6K
11:51 6,272.99 6,273.92 6,272.69 6,273.92 18,924.5K
11:52 6,272.30 6,274.38 6,272.30 6,274.38 25,172.1K
11:53 6,275.10 6,275.81 6,274.03 6,274.03 11,933.2K
11:54 6,271.57 6,271.57 6,268.50 6,268.50 15,505.9K
11:55 6,267.36 6,270.20 6,267.36 6,270.20 22,010.2K
11:56 6,270.03 6,273.89 6,270.03 6,273.89 23,141.4K
11:57 6,275.00 6,275.00 6,273.01 6,274.35 24,217.0K
11:58 6,274.19 6,276.35 6,273.51 6,276.35 23,376.8K
11:59 6,275.69 6,275.71 6,275.35 6,275.64 15,706.7K
12:00 6,276.32 6,278.53 6,276.32 6,277.48 22,039.1K
12:01 6,276.28 6,277.00 6,274.34 6,274.34 11,353.4K
12:02 6,274.68 6,276.95 6,274.68 6,275.94 17,006.8K
12:03 6,276.76 6,277.01 6,276.59 6,277.01 9,510.6K
12:04 6,277.07 6,277.68 6,277.05 6,277.05 7,337.3K
12:05 6,276.90 6,276.90 6,275.31 6,275.31 17,763.9K
12:06 6,275.40 6,275.40 6,273.96 6,273.96 13,371.1K
12:07 6,274.30 6,274.52 6,273.44 6,273.44 9,807.0K
12:08 6,273.43 6,273.43 6,272.03 6,272.03 32,877.8K
12:09 6,272.01 6,272.01 6,270.90 6,271.30 5,816.4K
12:10 6,270.08 6,270.80 6,268.36 6,269.78 39,496.1K
12:11 6,269.48 6,270.41 6,269.48 6,269.60 11,961.8K
12:12 6,271.27 6,271.85 6,271.27 6,271.78 10,957.0K
12:13 6,271.14 6,271.14 6,269.36 6,270.68 6,929.6K
12:14 6,272.79 6,280.84 6,272.79 6,280.84 36,220.3K
12:15 6,279.07 6,281.00 6,279.07 6,281.00 14,544.9K
12:16 6,280.73 6,280.73 6,279.26 6,279.26 18,164.8K
12:17 6,279.13 6,283.25 6,279.13 6,283.25 21,109.1K
12:18 6,284.64 6,284.64 6,282.38 6,283.62 17,822.9K
12:19 6,283.57 6,284.73 6,283.52 6,283.52 9,942.6K
12:20 6,283.61 6,285.99 6,283.61 6,285.99 29,836.8K
12:21 6,286.39 6,286.59 6,286.24 6,286.31 13,736.4K
12:22 6,286.83 6,290.32 6,286.83 6,290.32 23,161.1K
12:23 6,289.15 6,289.86 6,289.15 6,289.16 11,440.2K
12:24 6,288.96 6,291.66 6,288.86 6,291.66 15,165.4K
12:25 6,292.60 6,292.60 6,289.51 6,289.51 23,556.3K
12:26 6,290.08 6,290.60 6,289.60 6,290.60 14,179.8K
12:27 6,291.10 6,291.10 6,289.51 6,289.51 16,011.2K
12:28 6,287.47 6,288.33 6,286.99 6,287.00 15,931.5K
12:29 6,286.03 6,287.05 6,286.03 6,287.05 7,549.4K
12:30 6,287.87 6,288.50 6,287.84 6,288.50 6,352.4K
12:31 6,288.68 6,288.96 6,287.44 6,287.44 8,455.8K
12:32 6,287.95 6,289.01 6,287.95 6,288.04 11,185.1K
12:33 6,287.68 6,287.68 6,285.94 6,285.94 8,543.2K
12:34 6,286.32 6,287.45 6,285.67 6,287.45 8,360.8K
12:35 6,286.88 6,289.09 6,286.88 6,289.09 20,088.8K
12:36 6,287.73 6,288.46 6,287.73 6,288.46 15,343.1K
12:37 6,288.42 6,290.11 6,288.42 6,289.64 6,751.5K
12:38 6,290.50 6,291.77 6,290.40 6,291.77 14,293.6K
12:39 6,293.56 6,293.78 6,293.13 6,293.78 17,506.9K
12:40 6,292.48 6,293.32 6,291.91 6,293.32 17,065.0K
12:41 6,292.98 6,294.10 6,292.98 6,293.77 11,490.6K
12:42 6,286.99 6,287.11 6,286.28 6,286.28 19,593.6K
12:43 6,287.06 6,287.73 6,286.82 6,287.65 7,765.8K
12:44 6,288.68 6,289.62 6,287.58 6,289.62 9,814.1K
12:45 6,289.00 6,291.47 6,289.00 6,291.47 5,750.4K
12:46 6,290.22 6,290.48 6,289.90 6,290.48 4,710.6K
12:47 6,290.02 6,290.73 6,283.06 6,283.06 15,569.8K
12:48 6,284.58 6,285.41 6,282.02 6,282.02 16,231.5K
12:49 6,281.34 6,281.34 6,279.04 6,279.58 35,796.2K
12:50 6,277.50 6,283.84 6,277.50 6,283.84 18,342.2K
12:51 6,282.93 6,283.74 6,282.41 6,282.41 15,628.8K
12:52 6,282.13 6,283.54 6,281.06 6,281.06 38,197.6K
12:53 6,280.60 6,281.39 6,278.99 6,281.39 15,010.9K
12:54 6,282.06 6,282.45 6,281.84 6,282.45 18,699.8K
12:55 6,284.61 6,291.47 6,284.61 6,291.47 75,854.4K
12:56 6,289.79 6,290.33 6,288.29 6,288.29 21,508.6K
12:57 6,287.87 6,288.25 6,287.87 6,288.25 15,155.4K
12:58 6,286.39 6,287.34 6,286.39 6,287.34 22,138.9K
12:59 6,286.31 6,287.45 6,286.20 6,287.45 9,605.7K
13:00 6,287.81 6,290.45 6,287.31 6,290.45 17,613.1K
13:01 6,289.37 6,290.44 6,289.37 6,290.44 12,030.3K
13:02 6,289.53 6,289.53 6,287.90 6,288.05 13,316.3K
13:03 6,288.41 6,288.41 6,286.68 6,286.99 13,515.3K
13:04 6,288.77 6,288.77 6,287.90 6,288.18 9,075.7K
13:05 6,287.81 6,289.20 6,287.81 6,289.11 7,068.1K
13:06 6,289.79 6,290.29 6,288.75 6,290.29 5,702.1K
13:07 6,288.81 6,290.15 6,288.19 6,288.19 19,099.2K
13:08 6,287.48 6,289.36 6,287.48 6,287.98 22,042.1K
13:09 6,287.69 6,288.88 6,282.81 6,283.03 19,171.9K
13:10 6,282.98 6,282.98 6,280.20 6,280.34 37,353.0K
13:11 6,280.38 6,281.16 6,280.38 6,280.92 20,617.9K
13:12 6,279.05 6,279.05 6,271.36 6,273.29 68,578.8K
13:13 6,271.70 6,272.10 6,269.94 6,272.10 43,648.3K
13:14 6,270.63 6,271.45 6,269.51 6,271.45 67,207.3K
13:15 6,272.43 6,272.43 6,262.09 6,262.09 41,674.3K
13:16 6,261.77 6,261.77 6,259.45 6,259.45 68,378.7K
13:17 6,259.45 6,262.34 6,256.76 6,256.76 45,710.3K
13:18 6,255.99 6,260.11 6,255.83 6,260.11 65,401.6K
13:19 6,256.33 6,261.70 6,256.33 6,261.70 69,087.8K
13:20 6,260.20 6,260.20 6,255.87 6,256.00 35,510.2K
13:21 6,256.08 6,256.08 6,252.98 6,254.52 43,309.5K
13:22 6,254.04 6,254.04 6,252.63 6,254.03 27,448.3K
13:23 6,253.61 6,257.22 6,253.41 6,257.22 16,792.7K
13:24 6,258.78 6,262.62 6,258.78 6,262.62 24,867.1K
13:25 6,262.23 6,262.80 6,262.03 6,262.56 29,638.7K
13:26 6,259.75 6,259.75 6,256.48 6,256.48 30,682.6K
13:27 6,256.12 6,256.12 6,254.11 6,255.14 35,047.0K
13:28 6,257.59 6,259.07 6,256.92 6,259.07 18,126.8K
13:29 6,259.74 6,260.86 6,259.74 6,260.86 23,092.1K
13:30 6,260.99 6,260.99 6,258.43 6,258.43 21,194.2K
13:31 6,257.95 6,259.10 6,257.38 6,259.10 11,213.9K
13:32 6,257.61 6,259.08 6,257.61 6,258.44 16,243.4K
13:33 6,259.97 6,259.97 6,258.93 6,258.93 20,451.5K
13:34 6,257.49 6,259.13 6,257.49 6,258.01 9,103.5K
13:35 6,257.84 6,261.50 6,257.84 6,261.50 14,324.9K
13:36 6,262.11 6,263.71 6,262.11 6,263.71 19,162.3K
13:37 6,263.87 6,267.68 6,263.80 6,267.68 14,695.4K
13:38 6,267.79 6,270.29 6,267.79 6,269.97 30,454.1K
13:39 6,266.59 6,266.59 6,264.31 6,264.31 12,624.3K
13:40 6,263.55 6,264.36 6,263.55 6,264.06 10,990.9K
13:41 6,263.36 6,263.36 6,260.48 6,261.27 23,761.7K
13:42 6,261.31 6,261.31 6,260.06 6,261.15 6,685.0K
13:43 6,261.84 6,265.84 6,261.84 6,265.84 23,693.9K
13:44 6,265.70 6,269.05 6,265.70 6,268.15 26,020.5K
13:45 6,267.78 6,267.87 6,264.23 6,264.23 10,685.9K
13:46 6,263.97 6,264.17 6,263.64 6,264.17 8,054.9K
13:47 6,263.34 6,263.34 6,262.53 6,262.59 11,419.2K
13:48 6,262.12 6,262.82 6,262.12 6,262.82 8,485.9K
13:49 6,261.74 6,262.16 6,261.74 6,261.84 9,504.9K
13:50 6,261.59 6,262.07 6,261.49 6,261.57 6,525.5K
13:51 6,261.39 6,261.72 6,260.20 6,260.20 7,457.2K
13:52 6,259.13 6,259.79 6,259.13 6,259.71 11,890.2K
13:53 6,259.98 6,259.98 6,259.01 6,259.45 6,009.2K
13:54 6,258.86 6,258.86 6,257.08 6,257.08 21,108.8K
13:55 6,257.46 6,257.46 6,255.59 6,255.78 29,378.3K
13:56 6,255.95 6,259.39 6,255.95 6,259.39 12,667.2K
13:57 6,259.92 6,260.92 6,259.92 6,260.92 7,678.3K
13:58 6,261.38 6,261.38 6,258.97 6,258.97 11,133.7K
13:59 6,260.92 6,263.09 6,260.57 6,263.09 42,540.4K
14:00 6,262.86 6,263.39 6,262.15 6,263.39 12,910.8K
14:01 6,264.17 6,264.86 6,264.17 6,264.86 10,533.4K
14:02 6,265.05 6,265.05 6,262.24 6,264.00 19,150.0K
14:03 6,264.14 6,264.14 6,262.45 6,262.78 11,357.8K
14:04 6,262.79 6,264.02 6,262.79 6,264.02 10,651.5K
14:05 6,263.52 6,263.95 6,262.31 6,262.31 8,567.3K
14:06 6,263.16 6,263.84 6,261.93 6,261.93 26,287.1K
14:07 6,261.80 6,261.80 6,259.02 6,259.34 6,507.0K
14:08 6,259.32 6,265.86 6,259.32 6,265.86 9,716.5K
14:09 6,268.08 6,273.02 6,268.08 6,273.02 46,768.4K
14:10 6,273.63 6,274.13 6,272.60 6,272.60 25,112.5K
14:11 6,273.21 6,273.21 6,271.93 6,272.10 31,585.7K
14:12 6,271.55 6,272.59 6,271.55 6,272.59 11,828.2K
14:13 6,275.32 6,278.74 6,275.32 6,278.74 23,474.9K
14:14 6,281.42 6,283.90 6,281.42 6,283.90 33,128.6K
14:15 6,283.34 6,283.96 6,280.81 6,280.81 27,303.0K
14:16 6,280.65 6,281.22 6,279.29 6,279.29 11,907.7K
14:17 6,279.01 6,279.22 6,279.01 6,279.03 6,787.8K
14:18 6,277.83 6,278.80 6,277.83 6,278.76 6,899.2K
14:19 6,278.89 6,279.04 6,278.10 6,278.10 13,680.7K
14:20 6,278.54 6,279.00 6,278.27 6,278.27 12,011.2K
14:21 6,278.35 6,278.35 6,276.36 6,276.36 11,604.6K
14:22 6,276.30 6,276.30 6,275.34 6,275.97 3,026.3K
14:23 6,275.60 6,276.49 6,275.49 6,275.79 8,527.1K
14:24 6,275.02 6,275.02 6,273.94 6,273.94 6,710.4K
14:25 6,271.82 6,271.82 6,268.82 6,268.82 18,786.8K
14:26 6,267.68 6,271.55 6,267.68 6,271.55 4,769.2K
14:27 6,273.10 6,273.38 6,271.46 6,271.46 4,773.5K
14:28 6,272.22 6,273.10 6,271.95 6,273.10 4,709.1K
14:29 6,272.82 6,273.14 6,272.36 6,273.14 5,541.7K
14:30 6,272.67 6,274.81 6,272.67 6,274.45 4,509.8K
14:31 6,274.46 6,276.04 6,274.46 6,275.12 6,874.9K
14:32 6,274.31 6,275.47 6,274.31 6,274.62 5,672.7K
14:33 6,275.84 6,276.16 6,275.44 6,275.96 10,632.3K
14:34 6,275.85 6,275.85 6,274.86 6,274.86 6,342.4K
14:35 6,275.44 6,276.23 6,275.33 6,276.23 7,386.4K
14:36 6,277.14 6,277.14 6,275.28 6,275.28 7,547.6K
14:37 6,272.12 6,272.12 6,270.49 6,270.49 18,499.3K
14:38 6,270.13 6,270.53 6,268.51 6,268.51 19,098.8K
14:39 6,268.38 6,268.38 6,266.28 6,266.28 19,106.9K
14:40 6,265.92 6,265.92 6,264.65 6,264.65 17,795.3K
14:41 6,264.68 6,268.24 6,264.68 6,267.87 11,407.1K
14:42 6,264.98 6,264.98 6,260.63 6,261.79 20,899.3K
14:43 6,261.32 6,261.32 6,258.66 6,258.77 12,480.6K
14:44 6,259.22 6,260.49 6,259.22 6,260.49 13,846.9K
14:45 6,259.79 6,260.28 6,258.99 6,260.28 17,277.5K
14:46 6,259.73 6,260.16 6,259.60 6,259.85 9,349.3K
14:47 6,259.86 6,260.43 6,259.86 6,260.25 5,263.2K
14:48 6,259.63 6,260.24 6,259.63 6,260.24 24,608.1K
14:49 6,259.87 6,260.46 6,259.83 6,260.46 69,543.9K
14:50 6,260.08 6,260.08 6,258.60 6,259.36 14,788.1K
14:51 6,259.56 6,260.53 6,259.56 6,260.53 13,503.2K
14:52 6,262.17 6,267.43 6,262.17 6,267.43 10,678.9K
14:53 6,267.50 6,267.72 6,266.72 6,267.02 29,124.0K
14:54 6,267.61 6,267.61 6,266.46 6,266.46 3,813.2K
14:55 6,266.94 6,266.94 6,265.85 6,265.87 6,814.7K
14:56 6,265.63 6,268.39 6,265.63 6,267.57 7,314.4K
14:57 6,267.43 6,267.43 6,265.63 6,265.63 5,446.2K
14:58 6,264.70 6,265.29 6,264.21 6,264.21 4,639.7K
14:59 6,264.69 6,265.92 6,264.69 6,265.28 3,380.5K
15:00 6,264.90 6,264.90 6,264.12 6,264.12 11,116.1K
15:01 6,263.90 6,264.14 6,263.30 6,263.54 4,975.6K
15:02 6,263.88 6,264.05 6,261.74 6,261.74 5,289.1K
15:03 6,261.19 6,261.45 6,260.70 6,261.45 10,209.9K
15:04 6,261.15 6,262.36 6,261.15 6,262.36 6,630.0K
15:05 6,261.91 6,262.34 6,261.83 6,262.34 5,660.6K
15:06 6,262.97 6,263.37 6,262.48 6,263.37 2,074.4K
15:07 6,263.30 6,264.28 6,263.30 6,264.28 3,314.5K
15:08 6,264.91 6,264.91 6,262.67 6,262.67 38,065.9K
15:09 6,263.14 6,265.96 6,262.95 6,265.96 6,830.3K
15:10 6,266.70 6,267.00 6,266.58 6,267.00 2,787.1K
15:11 6,267.50 6,268.22 6,267.50 6,268.15 9,109.9K
15:12 6,267.65 6,268.39 6,267.65 6,267.83 11,214.4K
15:13 6,267.60 6,272.04 6,267.60 6,272.04 28,452.0K
15:14 6,272.35 6,273.38 6,272.21 6,273.38 13,445.3K
15:15 6,273.14 6,273.87 6,273.14 6,273.69 7,544.8K
15:16 6,273.43 6,274.97 6,273.43 6,273.86 20,913.2K
15:17 6,279.05 6,280.99 6,279.05 6,280.99 36,102.3K
15:18 6,282.01 6,284.04 6,282.01 6,284.04 31,703.6K
15:19 6,283.31 6,289.98 6,283.31 6,289.98 37,786.5K
15:20 6,290.45 6,293.12 6,290.45 6,292.13 31,706.5K
15:21 6,293.46 6,293.46 6,290.08 6,290.08 19,585.3K
15:22 6,289.67 6,289.67 6,288.79 6,288.79 5,999.1K
15:23 6,288.53 6,288.53 6,287.13 6,287.30 7,059.5K
15:24 6,286.69 6,287.01 6,285.98 6,286.24 7,625.5K
15:25 6,285.86 6,285.86 6,283.94 6,284.83 10,492.6K
15:26 6,285.00 6,288.69 6,285.00 6,288.69 11,121.2K
15:27 6,289.38 6,290.18 6,288.63 6,288.63 5,383.7K
15:28 6,289.40 6,290.10 6,289.19 6,290.10 5,459.0K
15:29 6,289.17 6,291.07 6,289.17 6,291.07 12,267.7K
15:30 6,290.77 6,295.47 6,290.77 6,295.47 36,678.2K
15:31 6,295.38 6,295.38 6,291.22 6,291.22 18,998.5K
15:32 6,291.29 6,293.01 6,290.97 6,293.01 10,628.6K
15:33 6,291.96 6,291.96 6,290.96 6,290.96 6,276.0K
15:34 6,291.17 6,292.47 6,291.17 6,291.73 7,179.7K
15:35 6,291.58 6,291.58 6,288.08 6,288.08 18,238.0K
15:36 6,286.90 6,287.57 6,286.85 6,286.85 8,515.5K
15:37 6,286.68 6,287.04 6,285.89 6,287.04 7,398.3K
15:38 6,287.03 6,287.57 6,282.02 6,282.02 10,676.3K
15:39 6,281.56 6,281.56 6,280.86 6,281.20 7,735.9K
15:40 6,279.28 6,279.35 6,278.28 6,278.28 10,252.9K
15:41 6,277.23 6,277.23 6,276.56 6,276.65 8,192.3K
15:42 6,274.77 6,275.94 6,274.08 6,274.08 17,540.9K
15:43 6,275.30 6,277.94 6,275.30 6,277.94 25,123.6K
15:44 6,278.13 6,282.92 6,278.13 6,282.92 5,406.2K
15:45 6,280.73 6,280.73 6,276.93 6,276.93 15,885.4K
15:46 6,275.23 6,275.73 6,275.04 6,275.73 3,113.6K
15:47 6,277.50 6,278.00 6,277.19 6,278.00 7,405.4K
15:48 6,278.69 6,282.03 6,278.69 6,282.03 31,324.5K
15:49 6,282.47 6,286.81 6,282.47 6,286.81 15,767.0K
15:50 6,286.91 6,286.91 6,284.39 6,284.39 3,836.1K
15:51 6,283.33 6,283.33 6,280.72 6,280.80 10,377.9K
15:52 6,281.17 6,282.94 6,280.94 6,282.94 9,241.3K
15:53 6,282.26 6,283.71 6,282.26 6,283.71 6,420.2K
15:54 6,283.58 6,285.27 6,283.58 6,285.27 5,115.0K
15:55 6,286.01 6,287.78 6,286.01 6,287.78 9,760.7K
15:56 6,287.97 6,287.97 6,286.73 6,286.73 11,947.0K
15:57 6,286.02 6,286.65 6,285.35 6,286.65 4,985.2K
15:58 6,285.89 6,285.89 6,285.16 6,285.16 2,984.1K
15:59 6,285.29 6,286.37 6,285.29 6,286.19 3,685.8K
16:00 6,286.38 6,286.38 6,283.06 6,283.06 13,424.6K
16:01 6,283.21 6,285.00 6,283.21 6,285.00 8,754.8K
16:02 6,283.02 6,284.37 6,283.02 6,283.74 13,288.1K
16:03 6,284.07 6,284.07 6,283.29 6,283.29 3,646.4K
16:04 6,282.24 6,282.24 6,279.57 6,279.75 20,160.5K
16:05 6,280.70 6,282.19 6,280.70 6,282.19 10,142.1K
16:06 6,283.02 6,286.41 6,283.02 6,286.41 8,921.9K
16:07 6,287.11 6,288.99 6,287.11 6,288.99 9,691.0K
16:08 6,289.78 6,289.78 6,286.17 6,286.17 8,561.6K
16:09 6,284.67 6,285.65 6,284.67 6,285.01 6,045.2K
16:10 6,284.95 6,288.55 6,284.95 6,288.55 5,325.1K
16:11 6,289.20 6,290.77 6,289.20 6,290.69 11,233.7K
16:12 6,291.16 6,291.32 6,290.50 6,290.50 10,838.7K
16:13 6,291.06 6,291.06 6,289.89 6,289.89 9,186.6K
16:14 6,290.79 6,291.15 6,290.63 6,291.00 16,561.8K
16:15 6,291.26 6,296.08 6,291.26 6,296.08 20,818.3K
16:16 6,295.63 6,296.66 6,295.63 6,296.37 11,883.9K
16:17 6,296.58 6,296.58 6,295.07 6,295.57 15,808.7K
16:18 6,296.33 6,297.62 6,296.33 6,297.48 15,812.1K
16:19 6,296.67 6,296.96 6,295.48 6,295.57 16,848.2K
16:20 6,295.51 6,295.89 6,293.63 6,293.63 9,620.4K
16:21 6,292.46 6,294.75 6,292.46 6,294.75 3,719.7K
16:22 6,293.58 6,294.46 6,293.58 6,294.46 11,164.7K
16:23 6,293.87 6,294.20 6,293.03 6,294.20 13,097.6K
16:24 6,294.04 6,294.04 6,292.49 6,292.49 10,104.8K
16:25 6,292.26 6,293.24 6,292.14 6,293.24 10,429.5K
16:26 6,293.87 6,294.20 6,293.87 6,294.09 11,157.5K
16:27 6,293.32 6,295.91 6,292.87 6,295.91 13,886.2K
16:28 6,295.46 6,296.54 6,295.24 6,295.24 10,755.7K
16:29 6,295.04 6,295.76 6,294.66 6,294.66 13,112.0K
16:30 6,293.59 6,294.35 6,293.59 6,293.71 4,800.8K
16:31 6,294.38 6,295.14 6,294.38 6,294.44 5,343.0K
16:32 6,294.95 6,295.82 6,294.95 6,295.82 6,559.8K
16:33 6,296.18 6,296.18 6,295.32 6,295.32 10,998.0K
16:34 6,294.78 6,294.78 6,293.48 6,294.29 3,586.2K
16:35 6,294.82 6,294.82 6,293.91 6,294.44 12,263.4K
16:36 6,294.02 6,295.13 6,294.02 6,294.52 28,971.0K
16:37 6,295.59 6,297.95 6,295.59 6,297.95 31,497.8K
16:38 6,298.85 6,299.54 6,298.85 6,299.54 12,488.7K
16:39 6,298.46 6,299.08 6,298.43 6,298.43 12,687.2K
16:40 6,299.41 6,299.41 6,299.04 6,299.05 8,433.5K
16:41 6,299.27 6,299.99 6,299.27 6,299.99 12,578.6K
16:42 6,299.91 6,300.33 6,299.91 6,300.16 7,093.2K
16:43 6,299.54 6,300.35 6,299.54 6,300.26 6,174.3K
16:44 6,300.10 6,300.42 6,299.49 6,299.49 7,578.1K
16:45 6,300.02 6,300.76 6,300.02 6,300.56 10,641.9K
16:46 6,299.69 6,300.34 6,299.69 6,300.34 7,102.2K
16:47 6,301.21 6,301.28 6,300.63 6,300.63 8,279.1K
16:48 6,299.45 6,299.45 6,295.65 6,295.65 27,027.2K
16:49 6,295.45 6,295.76 6,295.38 6,295.38 26,147.8K
16:50 6,295.30 6,295.30 6,292.58 6,292.58 9,480.0K
16:51 6,292.41 6,293.96 6,292.41 6,293.06 17,200.2K
16:52 6,292.89 6,295.64 6,292.45 6,295.64 19,339.0K
16:53 6,295.74 6,297.47 6,295.74 6,296.66 7,775.5K
16:54 6,297.61 6,297.61 6,295.62 6,295.62 5,470.6K
16:55 6,296.18 6,298.32 6,296.18 6,297.78 7,839.7K
16:56 6,296.71 6,297.62 6,296.71 6,297.42 7,681.9K
16:57 6,297.16 6,297.62 6,296.15 6,296.15 10,268.5K
16:58 6,297.04 6,297.58 6,295.80 6,297.58 12,659.9K
16:59 6,298.12 6,298.12 6,296.99 6,297.44 6,080.2K
17:00 6,296.36 6,297.03 6,295.93 6,297.03 15,323.5K
17:01 6,296.84 6,296.84 6,293.90 6,293.90 14,275.3K
17:02 6,292.90 6,292.90 6,290.87 6,290.87 24,521.5K
17:03 6,290.17 6,290.17 6,289.27 6,290.11 20,319.9K
17:04 6,290.00 6,290.36 6,289.43 6,290.36 16,045.1K
17:05 6,290.08 6,292.61 6,290.08 6,292.61 17,280.3K
17:06 6,292.61 6,294.99 6,292.61 6,294.99 10,770.0K
17:07 6,295.06 6,295.06 6,291.70 6,291.70 9,294.9K
17:08 6,291.29 6,291.62 6,291.29 6,291.58 9,361.6K
17:09 6,292.02 6,292.06 6,290.63 6,290.63 11,863.4K
17:10 6,291.11 6,291.22 6,290.78 6,291.14 6,845.1K
17:11 6,291.89 6,292.91 6,291.89 6,291.93 3,740.3K
17:12 6,292.00 6,294.17 6,292.00 6,294.17 15,893.4K
17:13 6,295.08 6,297.13 6,295.08 6,296.24 13,801.7K
17:14 6,296.99 6,296.99 6,294.15 6,294.15 4,220.8K
17:15 6,293.04 6,293.04 6,289.97 6,289.97 9,637.5K
17:16 6,287.84 6,287.84 6,283.37 6,283.52 28,650.6K
17:17 6,283.61 6,283.61 6,282.70 6,283.37 8,025.4K
17:18 6,282.17 6,282.68 6,281.53 6,281.53 13,020.3K
17:19 6,282.02 6,282.93 6,282.02 6,282.93 8,641.3K
17:20 6,282.42 6,282.42 6,281.91 6,282.05 25,353.6K
17:21 6,281.91 6,282.23 6,281.91 6,281.95 22,588.1K
17:22 6,281.61 6,281.61 6,281.17 6,281.17 4,001.3K
17:23 6,280.84 6,282.87 6,279.04 6,279.04 20,741.6K
17:24 6,278.81 6,280.35 6,278.81 6,280.35 6,257.6K
17:25 6,281.94 6,285.83 6,281.94 6,285.83 21,996.0K
17:26 6,286.14 6,286.14 6,283.98 6,283.98 10,668.9K
17:27 6,285.38 6,285.38 6,284.11 6,284.11 3,787.5K
17:28 6,284.01 6,286.74 6,283.89 6,286.74 5,922.9K
17:29 6,287.13 6,287.13 6,285.58 6,286.23 6,589.2K
17:30 6,287.05 6,287.05 6,286.40 6,286.62 4,469.0K
17:31 6,286.66 6,286.90 6,284.61 6,284.61 13,424.2K
17:32 6,280.96 6,282.33 6,280.96 6,281.65 16,301.9K
17:33 6,281.65 6,283.74 6,281.65 6,283.74 8,141.3K
17:34 6,283.82 6,285.53 6,283.82 6,285.53 11,750.7K
17:35 6,286.77 6,288.64 6,286.77 6,288.23 20,806.6K
17:36 6,288.98 6,289.12 6,288.52 6,289.12 6,669.8K
17:37 6,289.44 6,289.56 6,288.98 6,289.15 5,460.1K
17:38 6,289.30 6,289.30 6,285.78 6,287.09 61,521.8K
17:39 6,285.73 6,287.63 6,285.73 6,287.36 8,241.4K
17:40 6,287.53 6,290.30 6,287.53 6,290.30 20,681.8K
17:41 6,290.42 6,291.94 6,290.29 6,291.94 26,994.8K
17:42 6,292.18 6,293.26 6,292.05 6,292.05 30,049.1K
17:43 6,291.84 6,291.84 6,290.26 6,291.20 36,060.7K
17:44 6,290.43 6,292.85 6,290.43 6,292.85 27,066.1K
17:45 6,292.92 6,293.90 6,292.92 6,293.90 10,601.5K
17:46 6,294.29 6,294.79 6,293.77 6,294.21 10,929.7K
17:47 6,294.82 6,296.76 6,294.82 6,296.76 18,016.4K
17:48 6,296.46 6,297.81 6,295.88 6,297.81 19,218.4K
17:49 6,297.81 6,298.14 6,297.25 6,298.14 16,027.2K
17:50 6,298.91 6,303.26 6,298.91 6,303.26 58,912.5K
17:51 6,303.25 6,305.11 6,303.25 6,304.57 54,331.6K
17:52 6,303.49 6,304.05 6,301.25 6,301.25 17,087.5K
17:53 6,300.95 6,301.30 6,300.18 6,300.18 7,866.2K
17:54 6,300.55 6,301.16 6,300.55 6,300.78 15,815.4K
17:55 6,301.09 6,301.57 6,300.61 6,300.85 9,923.6K
17:56 6,301.35 6,302.64 6,301.35 6,301.82 12,269.2K
17:57 6,301.69 6,304.28 6,301.69 6,304.28 29,836.2K
17:58 6,303.96 6,305.24 6,303.96 6,304.29 34,233.2K
17:59 6,305.07 6,307.36 6,304.54 6,307.36 24,128.5K
18:00 6,306.74 6,308.30 6,306.74 6,308.20 9,900.7K
18:01 6,308.15 6,308.34 6,308.01 6,308.31 11,815.0K
18:02 6,309.46 6,309.46 6,308.75 6,308.78 15,993.0K
18:03 6,307.96 6,308.80 6,307.96 6,308.13 13,427.2K
18:04 6,308.82 6,309.56 6,308.35 6,308.47 6,036.5K
18:05 6,309.74 6,309.74 6,308.87 6,309.17 32,890.9K
18:06 6,307.68 6,308.94 6,307.34 6,307.34 17,870.6K
18:07 6,309.28 6,323.91 6,309.28 6,323.91 64,821.2K
18:08 6,326.38 6,329.17 6,326.38 6,328.49 49,184.0K
18:09 6,326.53 6,331.73 6,326.53 6,331.70 47,361.0K
18:10 6,330.95 6,331.57 6,330.03 6,330.03 63,080.8K
18:11 6,333.73 6,338.74 6,333.73 6,338.19 69,651.1K
18:12 6,336.33 6,336.33 6,328.96 6,328.96 39,107.6K
18:13 6,326.68 6,327.99 6,325.17 6,325.17 37,321.8K
18:14 6,323.06 6,325.77 6,323.06 6,324.31 66,299.1K
18:15 6,329.85 6,329.85 6,327.81 6,327.81 57,974.8K
18:16 6,327.36 6,327.36 6,322.65 6,322.65 16,306.3K
18:17 6,323.90 6,325.97 6,323.90 6,325.97 33,227.0K
18:18 6,325.84 6,329.73 6,324.57 6,329.73 25,711.6K
18:19 6,329.53 6,329.53 6,327.72 6,328.71 43,184.2K
18:20 6,325.34 6,328.13 6,325.34 6,327.70 21,061.9K
18:21 6,325.67 6,325.67 6,321.77 6,321.77 21,660.5K
18:22 6,321.84 6,321.84 6,318.74 6,318.74 21,376.8K
18:23 6,318.58 6,318.58 6,313.96 6,313.96 23,531.3K
18:24 6,313.49 6,316.02 6,312.43 6,312.43 25,938.6K
18:25 6,310.50 6,314.72 6,310.50 6,310.81 22,756.5K
18:26 6,312.38 6,312.96 6,312.05 6,312.96 25,138.6K
18:27 6,311.88 6,315.18 6,311.88 6,314.75 20,478.0K
18:28 6,312.71 6,313.39 6,311.73 6,311.73 22,841.5K
18:29 6,314.53 6,314.85 6,313.03 6,313.03 48,099.0K
18:30 6,311.16 6,315.12 6,311.16 6,315.12 43,940.2K
18:31 6,314.83 6,317.64 6,314.83 6,316.08 20,777.0K
18:32 6,315.49 6,315.49 6,311.68 6,311.68 13,073.4K
18:33 6,309.52 6,309.52 6,306.22 6,306.22 25,896.3K
18:34 6,306.18 6,306.94 6,305.69 6,306.94 15,140.9K
18:35 6,307.58 6,308.86 6,307.58 6,308.19 13,992.0K
18:36 6,308.22 6,308.71 6,306.49 6,308.71 23,689.2K
18:37 6,306.84 6,307.48 6,305.94 6,307.32 21,083.0K
18:38 6,304.09 6,308.39 6,304.09 6,307.40 25,865.4K
18:39 6,307.12 6,307.81 6,305.65 6,307.81 22,250.0K
18:40 6,308.10 6,308.10 6,308.10 6,308.10 2,398.2K
18:51 6,303.40 6,303.40 6,303.40 6,303.40 93,249.6K
23:49 6,303.40 6,303.40 6,303.40 6,303.40 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible