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 6,394.64 6,398.91 6,394.64 6,395.36 176,027.2K
10:01 6,392.70 6,394.79 6,384.61 6,394.79 192,017.7K
10:02 6,396.11 6,410.66 6,396.11 6,410.66 165,616.0K
10:03 6,417.49 6,420.64 6,417.49 6,420.64 175,689.6K
10:04 6,419.35 6,419.35 6,404.32 6,404.32 130,582.0K
10:05 6,406.33 6,408.08 6,406.33 6,408.08 116,182.5K
10:06 6,405.85 6,405.85 6,400.96 6,400.96 89,551.9K
10:07 6,404.26 6,408.79 6,404.26 6,407.10 120,121.7K
10:08 6,407.95 6,407.96 6,404.52 6,404.52 88,010.4K
10:09 6,401.29 6,407.99 6,401.29 6,403.34 198,961.7K
10:10 6,405.21 6,405.21 6,395.75 6,397.81 179,145.9K
10:11 6,397.28 6,397.35 6,395.05 6,397.35 109,525.9K
10:12 6,395.69 6,396.15 6,393.88 6,393.97 78,983.5K
10:13 6,395.51 6,395.51 6,393.44 6,393.67 76,041.2K
10:14 6,392.00 6,392.00 6,388.20 6,388.20 70,685.1K
10:15 6,384.37 6,384.37 6,376.40 6,376.40 97,670.3K
10:16 6,377.36 6,377.36 6,371.35 6,371.35 97,147.3K
10:17 6,374.48 6,374.48 6,372.37 6,372.37 70,375.7K
10:18 6,373.54 6,374.03 6,372.97 6,374.03 45,865.6K
10:19 6,375.62 6,376.35 6,373.63 6,376.35 36,598.0K
10:20 6,377.55 6,378.03 6,376.13 6,378.03 58,147.7K
10:21 6,380.26 6,386.48 6,380.26 6,386.48 49,652.4K
10:22 6,387.99 6,387.99 6,386.67 6,386.67 40,335.0K
10:23 6,387.00 6,387.16 6,385.29 6,385.29 29,074.4K
10:24 6,384.69 6,384.69 6,382.95 6,384.08 38,995.6K
10:25 6,384.19 6,384.61 6,383.64 6,384.24 37,161.1K
10:26 6,385.83 6,385.83 6,381.45 6,382.18 32,078.7K
10:27 6,380.83 6,380.83 6,378.53 6,378.53 57,246.9K
10:28 6,374.38 6,374.38 6,372.56 6,372.56 46,829.5K
10:29 6,372.43 6,374.39 6,372.43 6,372.53 46,836.6K
10:30 6,372.59 6,373.75 6,372.59 6,373.75 60,985.7K
10:31 6,374.67 6,376.11 6,374.67 6,376.11 43,921.1K
10:32 6,378.86 6,379.53 6,376.61 6,376.61 68,584.2K
10:33 6,375.89 6,379.07 6,375.82 6,379.07 45,543.0K
10:34 6,379.17 6,382.94 6,379.17 6,382.94 57,710.5K
10:35 6,383.80 6,385.85 6,383.80 6,384.70 79,481.0K
10:36 6,384.01 6,384.66 6,383.08 6,383.08 41,406.1K
10:37 6,384.13 6,388.86 6,384.13 6,388.31 83,704.7K
10:38 6,387.08 6,389.30 6,387.08 6,389.30 54,108.0K
10:39 6,387.89 6,388.38 6,386.25 6,388.38 46,548.3K
10:40 6,388.52 6,388.52 6,386.08 6,387.28 80,673.7K
10:41 6,386.58 6,389.15 6,386.58 6,388.52 46,041.2K
10:42 6,387.84 6,387.84 6,385.34 6,385.34 58,416.6K
10:43 6,385.64 6,386.87 6,385.60 6,385.85 106,097.0K
10:44 6,383.55 6,383.55 6,379.59 6,379.59 55,671.5K
10:45 6,379.08 6,380.26 6,376.89 6,376.89 74,205.2K
10:46 6,375.24 6,376.02 6,375.20 6,376.02 52,229.4K
10:47 6,375.32 6,379.18 6,375.32 6,379.18 47,438.8K
10:48 6,379.82 6,382.32 6,379.82 6,382.29 39,198.6K
10:49 6,383.44 6,385.36 6,383.44 6,384.42 25,666.8K
10:50 6,384.17 6,384.99 6,383.14 6,383.14 42,953.6K
10:51 6,384.45 6,386.17 6,384.45 6,386.17 61,805.8K
10:52 6,385.51 6,386.88 6,385.34 6,385.34 23,699.9K
10:53 6,384.16 6,384.16 6,378.46 6,378.46 32,894.2K
10:54 6,378.29 6,378.47 6,377.33 6,377.33 48,964.7K
10:55 6,375.96 6,377.35 6,375.96 6,377.09 37,628.7K
10:56 6,377.04 6,377.04 6,376.57 6,376.64 16,513.8K
10:57 6,376.28 6,376.28 6,374.60 6,375.00 33,760.5K
10:58 6,375.51 6,375.61 6,373.29 6,373.29 23,350.7K
10:59 6,370.57 6,370.57 6,366.28 6,366.78 70,115.9K
11:00 6,368.32 6,368.32 6,362.32 6,363.45 59,255.8K
11:01 6,362.59 6,365.16 6,361.56 6,361.56 137,487.8K
11:02 6,365.58 6,366.08 6,362.01 6,362.01 45,166.2K
11:03 6,361.08 6,363.67 6,361.08 6,363.50 18,431.7K
11:04 6,362.88 6,362.88 6,360.97 6,361.07 20,935.3K
11:05 6,360.94 6,367.34 6,360.94 6,366.07 21,539.2K
11:06 6,367.07 6,370.83 6,367.07 6,370.83 70,687.3K
11:07 6,370.46 6,372.41 6,369.32 6,372.41 29,285.3K
11:08 6,374.51 6,378.60 6,374.51 6,378.60 57,346.2K
11:09 6,379.35 6,379.48 6,376.41 6,376.41 38,060.3K
11:10 6,377.22 6,377.84 6,377.22 6,377.84 25,768.9K
11:11 6,378.14 6,379.75 6,377.10 6,379.75 20,832.4K
11:12 6,379.35 6,385.34 6,379.35 6,385.34 64,755.8K
11:13 6,386.39 6,387.99 6,385.98 6,385.98 28,291.9K
11:14 6,387.49 6,388.94 6,386.87 6,388.94 52,704.1K
11:15 6,388.12 6,391.10 6,388.12 6,391.10 37,842.3K
11:16 6,393.38 6,399.73 6,393.38 6,399.73 52,027.3K
11:17 6,399.52 6,399.52 6,396.53 6,396.53 33,214.2K
11:18 6,395.97 6,400.82 6,395.97 6,400.82 22,977.4K
11:19 6,401.21 6,401.82 6,400.91 6,401.60 14,345.4K
11:20 6,402.15 6,404.16 6,402.15 6,404.16 32,927.2K
11:21 6,403.31 6,405.18 6,403.31 6,404.92 38,829.9K
11:22 6,405.52 6,406.04 6,404.83 6,406.04 25,893.3K
11:23 6,404.52 6,404.58 6,404.27 6,404.27 44,464.6K
11:24 6,404.62 6,404.62 6,402.43 6,402.43 41,642.2K
11:25 6,402.00 6,403.03 6,402.00 6,403.03 22,832.9K
11:26 6,403.34 6,403.38 6,398.90 6,398.90 19,066.5K
11:27 6,398.15 6,398.15 6,394.90 6,395.70 35,917.5K
11:28 6,397.07 6,397.89 6,397.07 6,397.53 18,518.8K
11:29 6,396.81 6,398.96 6,396.47 6,398.96 28,294.1K
11:30 6,403.59 6,404.76 6,403.59 6,404.03 34,079.6K
11:31 6,404.28 6,405.80 6,404.28 6,405.80 21,235.3K
11:32 6,407.40 6,414.86 6,407.40 6,414.86 105,915.5K
11:33 6,416.47 6,419.01 6,416.35 6,419.01 103,950.9K
11:34 6,421.55 6,423.87 6,421.55 6,423.86 98,057.2K
11:35 6,426.29 6,428.77 6,426.25 6,428.77 63,086.9K
11:36 6,430.18 6,430.33 6,426.84 6,426.84 96,061.2K
11:37 6,427.50 6,427.50 6,424.26 6,425.31 52,470.1K
11:38 6,425.32 6,425.32 6,419.66 6,419.66 44,192.6K
11:39 6,419.40 6,421.53 6,419.40 6,421.53 32,038.2K
11:40 6,420.17 6,420.17 6,419.55 6,419.88 15,286.2K
11:41 6,419.97 6,419.97 6,417.92 6,418.88 18,213.3K
11:42 6,419.24 6,419.24 6,417.76 6,417.76 50,756.4K
11:43 6,417.60 6,418.27 6,416.90 6,418.05 27,706.2K
11:44 6,418.65 6,419.76 6,418.50 6,418.50 47,277.5K
11:45 6,418.15 6,418.15 6,417.37 6,417.62 30,478.8K
11:46 6,417.53 6,417.53 6,416.75 6,416.75 13,364.9K
11:47 6,414.80 6,414.80 6,414.06 6,414.06 27,213.5K
11:48 6,414.75 6,417.05 6,414.75 6,417.05 19,708.1K
11:49 6,419.63 6,421.41 6,419.23 6,421.41 42,102.7K
11:50 6,424.69 6,424.69 6,422.20 6,422.78 42,450.9K
11:51 6,426.01 6,426.45 6,425.50 6,425.50 59,276.2K
11:52 6,425.61 6,425.78 6,424.59 6,424.59 18,318.4K
11:53 6,424.67 6,425.24 6,424.67 6,424.78 19,586.3K
11:54 6,424.58 6,426.90 6,424.58 6,426.90 15,559.7K
11:55 6,426.70 6,427.82 6,426.70 6,427.23 15,112.1K
11:56 6,426.54 6,426.54 6,425.06 6,425.06 12,587.0K
11:57 6,425.99 6,428.73 6,425.99 6,428.73 25,559.6K
11:58 6,428.39 6,428.39 6,427.16 6,427.16 11,538.6K
11:59 6,427.17 6,427.34 6,426.78 6,426.78 7,926.0K
12:00 6,426.53 6,426.53 6,416.19 6,416.19 82,394.4K
12:01 6,411.73 6,411.73 6,407.82 6,407.82 63,469.2K
12:02 6,407.59 6,407.59 6,401.56 6,401.56 78,291.8K
12:03 6,401.42 6,401.42 6,401.04 6,401.04 46,439.2K
12:04 6,399.25 6,399.83 6,397.92 6,397.92 58,790.4K
12:05 6,397.53 6,397.53 6,393.74 6,393.74 57,900.0K
12:06 6,394.38 6,400.99 6,394.38 6,400.99 35,394.0K
12:07 6,401.40 6,405.92 6,401.40 6,405.92 25,478.4K
12:08 6,405.42 6,406.01 6,405.02 6,405.07 19,436.0K
12:09 6,406.76 6,406.76 6,406.05 6,406.38 16,477.8K
12:10 6,406.29 6,408.01 6,404.51 6,404.51 18,003.1K
12:11 6,403.62 6,404.79 6,403.62 6,403.92 39,896.8K
12:12 6,403.13 6,403.44 6,402.28 6,402.28 40,201.4K
12:13 6,401.30 6,401.44 6,399.14 6,399.14 26,782.2K
12:14 6,398.43 6,398.43 6,393.51 6,394.29 45,965.3K
12:15 6,392.35 6,393.79 6,392.35 6,393.79 24,871.6K
12:16 6,392.63 6,395.89 6,392.44 6,395.89 22,697.4K
12:17 6,393.45 6,393.45 6,391.35 6,391.35 26,986.0K
12:18 6,391.35 6,391.87 6,391.35 6,391.87 9,130.9K
12:19 6,392.76 6,395.18 6,392.76 6,395.18 16,498.6K
12:20 6,395.46 6,400.56 6,395.46 6,400.56 13,104.6K
12:21 6,401.36 6,401.36 6,400.09 6,400.40 8,866.8K
12:22 6,397.46 6,397.46 6,396.49 6,396.49 9,835.6K
12:23 6,396.95 6,398.06 6,396.05 6,398.06 17,386.0K
12:24 6,395.76 6,396.12 6,394.71 6,394.71 12,276.2K
12:25 6,394.64 6,395.41 6,394.64 6,395.41 25,013.3K
12:26 6,405.68 6,406.10 6,404.28 6,404.28 44,222.4K
12:27 6,405.10 6,405.10 6,401.92 6,401.93 8,859.8K
12:28 6,401.92 6,401.92 6,391.91 6,391.91 23,142.1K
12:29 6,389.96 6,392.15 6,389.96 6,392.15 15,518.9K
12:30 6,394.74 6,397.29 6,394.74 6,397.29 21,946.0K
12:31 6,391.95 6,391.95 6,390.89 6,391.85 24,168.3K
12:32 6,390.47 6,391.22 6,389.42 6,389.42 12,602.2K
12:33 6,389.11 6,389.37 6,389.03 6,389.37 10,998.0K
12:34 6,391.12 6,392.17 6,391.12 6,392.17 12,198.1K
12:35 6,392.03 6,392.04 6,390.37 6,392.04 10,786.3K
12:36 6,391.23 6,393.54 6,391.23 6,393.54 16,833.3K
12:37 6,398.13 6,398.13 6,393.95 6,393.95 17,289.3K
12:38 6,394.71 6,395.15 6,394.65 6,395.15 6,654.5K
12:39 6,395.17 6,395.84 6,395.08 6,395.84 8,006.7K
12:40 6,395.21 6,396.82 6,395.21 6,396.61 16,556.7K
12:41 6,396.77 6,397.42 6,396.77 6,397.42 9,075.2K
12:42 6,402.19 6,404.23 6,402.19 6,404.23 20,725.6K
12:43 6,403.45 6,403.45 6,399.85 6,399.85 19,649.7K
12:44 6,401.15 6,404.76 6,401.15 6,404.41 28,978.6K
12:45 6,403.44 6,405.08 6,403.44 6,403.88 8,979.5K
12:46 6,403.11 6,403.15 6,402.64 6,403.15 10,215.2K
12:47 6,402.62 6,404.23 6,402.62 6,403.01 12,875.3K
12:48 6,403.95 6,406.65 6,403.93 6,406.65 13,199.2K
12:49 6,407.49 6,408.96 6,407.49 6,408.84 15,105.4K
12:50 6,408.08 6,408.08 6,404.69 6,404.69 12,364.5K
12:51 6,403.79 6,403.79 6,402.90 6,402.90 20,183.3K
12:52 6,402.55 6,403.20 6,402.08 6,402.08 9,529.4K
12:53 6,401.43 6,401.59 6,400.38 6,401.59 14,281.7K
12:54 6,401.65 6,401.65 6,400.77 6,400.77 11,757.2K
12:55 6,399.70 6,400.74 6,399.70 6,400.74 14,023.9K
12:56 6,400.76 6,401.73 6,400.15 6,400.15 24,978.2K
12:57 6,399.63 6,399.63 6,398.55 6,398.55 23,522.3K
12:58 6,399.55 6,400.20 6,399.55 6,400.20 10,745.9K
12:59 6,399.04 6,400.27 6,398.89 6,400.27 16,094.8K
13:00 6,399.85 6,399.85 6,399.19 6,399.49 22,256.8K
13:01 6,397.44 6,399.65 6,397.44 6,399.55 17,424.7K
13:02 6,399.51 6,400.28 6,399.51 6,399.83 11,266.7K
13:03 6,398.86 6,399.91 6,398.86 6,399.91 6,928.9K
13:04 6,398.74 6,400.43 6,398.74 6,400.41 14,603.8K
13:05 6,401.35 6,401.35 6,400.58 6,400.61 7,574.9K
13:06 6,399.07 6,400.86 6,399.07 6,400.86 10,838.7K
13:07 6,400.04 6,402.15 6,400.04 6,402.15 27,913.8K
13:08 6,402.16 6,403.61 6,402.16 6,403.02 11,905.6K
13:09 6,402.96 6,403.92 6,402.96 6,402.99 23,197.7K
13:10 6,404.35 6,404.35 6,403.86 6,403.89 10,554.2K
13:11 6,402.99 6,405.33 6,402.99 6,405.31 26,625.7K
13:12 6,405.35 6,407.40 6,405.35 6,407.40 26,581.4K
13:13 6,405.17 6,407.82 6,405.17 6,406.91 12,386.7K
13:14 6,407.01 6,409.48 6,407.01 6,408.94 11,011.9K
13:15 6,407.48 6,408.91 6,407.48 6,408.91 9,741.7K
13:16 6,408.33 6,411.21 6,408.33 6,411.21 12,723.7K
13:17 6,410.53 6,410.96 6,410.53 6,410.88 17,027.5K
13:18 6,411.05 6,411.19 6,410.85 6,411.19 20,228.6K
13:19 6,410.63 6,411.16 6,410.23 6,410.23 16,837.7K
13:20 6,409.65 6,409.82 6,409.45 6,409.82 8,230.6K
13:21 6,409.62 6,409.71 6,409.22 6,409.22 12,367.9K
13:22 6,409.10 6,410.37 6,408.78 6,409.14 7,519.0K
13:23 6,409.02 6,410.57 6,408.76 6,410.17 15,114.7K
13:24 6,411.17 6,412.69 6,411.17 6,412.69 22,577.3K
13:25 6,412.83 6,415.35 6,412.82 6,415.35 19,205.6K
13:26 6,415.08 6,415.08 6,413.22 6,414.04 22,081.6K
13:27 6,413.80 6,414.19 6,413.13 6,413.13 17,731.4K
13:28 6,412.22 6,413.42 6,412.00 6,412.98 12,597.2K
13:29 6,412.32 6,412.32 6,410.32 6,410.32 15,211.9K
13:30 6,410.60 6,410.60 6,407.09 6,407.14 25,563.8K
13:31 6,407.35 6,407.98 6,406.96 6,406.96 9,627.2K
13:32 6,406.44 6,409.78 6,406.44 6,409.78 8,400.1K
13:33 6,410.54 6,412.25 6,410.54 6,412.25 10,219.4K
13:34 6,411.04 6,411.04 6,410.05 6,410.53 18,114.8K
13:35 6,410.31 6,410.31 6,408.64 6,408.64 12,264.6K
13:36 6,409.66 6,409.78 6,408.47 6,408.64 10,629.7K
13:37 6,408.70 6,409.44 6,408.42 6,408.51 10,893.2K
13:38 6,407.76 6,408.95 6,407.76 6,408.46 6,561.5K
13:39 6,407.85 6,407.85 6,405.64 6,405.69 7,539.0K
13:40 6,405.35 6,405.61 6,404.19 6,404.19 10,142.5K
13:41 6,404.67 6,404.67 6,404.07 6,404.07 12,679.1K
13:42 6,403.79 6,403.85 6,403.24 6,403.24 5,077.0K
13:43 6,403.40 6,405.13 6,403.40 6,405.13 25,991.0K
13:44 6,404.57 6,405.03 6,401.43 6,401.43 56,131.7K
13:45 6,401.33 6,403.84 6,401.33 6,403.79 9,265.6K
13:46 6,403.75 6,404.39 6,403.75 6,404.39 20,718.5K
13:47 6,404.45 6,406.46 6,404.45 6,406.45 24,776.6K
13:48 6,405.82 6,405.87 6,405.31 6,405.83 18,115.5K
13:49 6,407.87 6,409.06 6,407.87 6,409.06 7,687.2K
13:50 6,408.75 6,409.61 6,408.75 6,409.61 6,073.1K
13:51 6,409.11 6,409.60 6,409.11 6,409.30 15,614.6K
13:52 6,409.68 6,409.78 6,409.36 6,409.36 9,221.8K
13:53 6,407.71 6,409.50 6,407.71 6,409.22 28,596.8K
13:54 6,408.88 6,409.46 6,408.29 6,408.29 9,621.9K
13:55 6,408.56 6,408.87 6,408.44 6,408.44 9,624.2K
13:56 6,409.33 6,411.86 6,409.33 6,411.86 19,533.0K
13:57 6,411.12 6,413.09 6,411.12 6,413.03 18,013.0K
13:58 6,412.92 6,414.55 6,412.91 6,414.55 46,234.1K
13:59 6,413.50 6,414.39 6,412.43 6,412.63 18,500.1K
14:00 6,413.34 6,413.34 6,412.17 6,412.57 13,231.5K
14:01 6,410.44 6,410.77 6,408.48 6,408.48 14,053.2K
14:02 6,409.13 6,409.13 6,408.04 6,409.01 27,524.6K
14:03 6,404.61 6,406.48 6,404.00 6,404.00 30,155.9K
14:04 6,402.85 6,403.77 6,402.67 6,403.77 13,397.1K
14:05 6,404.46 6,404.81 6,403.07 6,404.81 21,683.9K
14:06 6,406.51 6,406.51 6,405.33 6,405.33 10,474.3K
14:07 6,404.17 6,404.17 6,401.77 6,402.03 24,511.0K
14:08 6,401.98 6,401.98 6,395.51 6,395.71 54,860.2K
14:09 6,396.16 6,398.65 6,396.16 6,398.65 35,557.1K
14:10 6,398.66 6,400.58 6,398.66 6,400.58 13,462.7K
14:11 6,398.27 6,400.90 6,398.27 6,400.90 29,846.5K
14:12 6,399.78 6,399.85 6,398.53 6,399.85 27,642.6K
14:13 6,399.09 6,399.56 6,397.70 6,398.86 34,561.9K
14:14 6,399.35 6,400.23 6,397.81 6,398.32 44,430.3K
14:15 6,397.39 6,397.39 6,394.19 6,395.09 22,015.0K
14:16 6,396.28 6,396.76 6,396.28 6,396.76 21,293.2K
14:17 6,396.84 6,396.85 6,396.32 6,396.85 19,532.1K
14:18 6,396.34 6,396.34 6,393.76 6,393.76 12,371.0K
14:19 6,390.64 6,390.64 6,388.09 6,388.09 70,719.1K
14:20 6,387.29 6,387.29 6,383.55 6,384.95 60,313.3K
14:21 6,385.44 6,385.44 6,381.16 6,381.16 29,466.3K
14:22 6,381.50 6,381.50 6,375.74 6,376.72 92,618.6K
14:23 6,375.26 6,375.26 6,372.48 6,375.20 52,135.3K
14:24 6,374.30 6,374.96 6,372.97 6,374.32 45,915.1K
14:25 6,375.49 6,375.57 6,374.98 6,374.98 24,759.3K
14:26 6,375.47 6,375.47 6,371.07 6,371.07 63,854.5K
14:27 6,371.16 6,374.60 6,371.16 6,374.60 39,259.2K
14:28 6,375.69 6,377.99 6,375.69 6,377.37 34,035.9K
14:29 6,377.49 6,377.82 6,376.65 6,377.82 14,301.9K
14:30 6,378.32 6,378.32 6,376.45 6,376.45 23,798.5K
14:31 6,375.16 6,375.48 6,374.33 6,375.48 17,228.5K
14:32 6,375.51 6,375.51 6,373.71 6,373.71 23,635.5K
14:33 6,372.49 6,372.49 6,371.28 6,372.46 26,833.5K
14:34 6,373.02 6,373.95 6,372.45 6,373.95 19,669.7K
14:35 6,373.85 6,373.85 6,371.40 6,371.40 28,816.7K
14:36 6,371.36 6,371.36 6,366.44 6,366.44 52,929.3K
14:37 6,364.37 6,364.60 6,362.66 6,362.66 58,273.8K
14:38 6,361.83 6,362.36 6,360.57 6,362.36 54,920.3K
14:39 6,361.98 6,361.98 6,359.77 6,359.77 41,221.4K
14:40 6,360.55 6,360.55 6,358.87 6,358.87 26,195.1K
14:41 6,358.71 6,358.89 6,357.61 6,358.89 26,930.9K
14:42 6,359.68 6,360.64 6,359.68 6,360.64 23,502.0K
14:43 6,361.12 6,361.12 6,360.21 6,360.21 18,335.7K
14:44 6,360.41 6,362.24 6,360.10 6,361.46 46,759.5K
14:45 6,361.57 6,361.57 6,360.87 6,360.87 15,184.2K
14:46 6,360.98 6,361.70 6,360.25 6,360.38 41,257.1K
14:47 6,360.64 6,361.78 6,360.64 6,361.78 15,607.6K
14:48 6,361.65 6,367.97 6,361.65 6,367.97 43,015.5K
14:49 6,369.80 6,375.08 6,369.80 6,375.08 34,900.7K
14:50 6,375.66 6,377.25 6,375.66 6,377.25 45,746.1K
14:51 6,378.62 6,379.34 6,378.62 6,379.34 47,610.3K
14:52 6,381.25 6,382.12 6,381.25 6,381.99 66,503.6K
14:53 6,382.04 6,382.04 6,380.23 6,380.91 32,233.4K
14:54 6,379.48 6,380.13 6,379.47 6,379.47 26,069.4K
14:55 6,379.72 6,379.75 6,378.83 6,379.16 26,889.1K
14:56 6,378.68 6,378.92 6,377.71 6,378.92 14,186.3K
14:57 6,380.40 6,380.40 6,379.41 6,379.93 22,016.7K
14:58 6,379.21 6,379.21 6,378.35 6,378.35 20,894.9K
14:59 6,377.92 6,378.81 6,377.87 6,378.40 14,989.6K
15:00 6,374.31 6,375.44 6,374.31 6,375.44 12,635.9K
15:01 6,375.15 6,377.21 6,375.15 6,377.21 18,478.5K
15:02 6,377.26 6,377.60 6,376.95 6,377.60 10,150.5K
15:03 6,377.90 6,380.93 6,377.90 6,379.96 29,747.4K
15:04 6,380.48 6,380.48 6,379.61 6,379.65 23,544.1K
15:05 6,379.59 6,379.59 6,377.74 6,377.97 11,061.2K
15:06 6,378.64 6,378.64 6,374.36 6,374.36 15,898.8K
15:07 6,375.27 6,375.27 6,374.50 6,374.50 10,442.2K
15:08 6,375.13 6,375.34 6,371.97 6,371.97 17,275.0K
15:09 6,371.82 6,371.82 6,369.06 6,369.15 17,343.9K
15:10 6,367.74 6,367.74 6,366.16 6,366.16 28,289.2K
15:11 6,365.50 6,369.46 6,365.26 6,369.46 14,387.4K
15:12 6,370.05 6,371.57 6,370.05 6,371.57 14,507.4K
15:13 6,371.55 6,371.75 6,370.79 6,370.79 9,188.8K
15:14 6,371.34 6,371.34 6,369.62 6,369.99 12,389.6K
15:15 6,370.38 6,370.38 6,369.95 6,369.99 6,809.5K
15:16 6,369.81 6,369.84 6,369.38 6,369.45 10,507.6K
15:17 6,369.26 6,369.26 6,368.04 6,368.04 11,311.7K
15:18 6,367.96 6,370.63 6,367.79 6,370.61 25,361.5K
15:19 6,370.66 6,370.66 6,369.87 6,369.87 10,825.2K
15:20 6,368.57 6,368.57 6,366.95 6,367.36 22,806.1K
15:21 6,368.02 6,368.02 6,364.32 6,364.32 20,131.5K
15:22 6,363.62 6,364.71 6,363.62 6,363.81 8,157.1K
15:23 6,364.32 6,364.32 6,362.63 6,362.63 11,977.8K
15:24 6,361.74 6,361.74 6,359.84 6,359.84 13,433.5K
15:25 6,358.17 6,360.07 6,358.04 6,360.07 18,570.0K
15:26 6,359.10 6,360.09 6,359.10 6,360.09 42,491.0K
15:27 6,359.18 6,359.18 6,357.52 6,357.86 16,215.2K
15:28 6,357.69 6,357.85 6,355.45 6,355.45 15,180.1K
15:29 6,356.28 6,357.05 6,355.07 6,355.07 16,813.6K
15:30 6,354.93 6,354.93 6,353.88 6,353.88 22,861.2K
15:31 6,354.07 6,356.96 6,354.07 6,356.96 11,217.5K
15:32 6,358.47 6,358.47 6,357.68 6,358.21 10,959.5K
15:33 6,358.01 6,362.27 6,358.01 6,362.27 33,270.3K
15:34 6,362.30 6,362.61 6,361.24 6,361.24 17,545.1K
15:35 6,358.74 6,362.68 6,358.74 6,362.68 26,549.7K
15:36 6,363.65 6,364.16 6,361.53 6,362.76 20,496.7K
15:37 6,363.00 6,365.50 6,362.93 6,362.93 13,145.3K
15:38 6,363.95 6,364.38 6,363.85 6,363.85 10,582.2K
15:39 6,365.03 6,365.03 6,364.41 6,364.41 7,364.7K
15:40 6,365.37 6,369.67 6,364.96 6,369.67 39,910.3K
15:41 6,372.12 6,381.91 6,372.12 6,381.91 43,689.4K
15:42 6,380.20 6,380.20 6,378.84 6,378.84 26,077.3K
15:43 6,379.31 6,379.31 6,378.01 6,378.09 10,104.4K
15:44 6,377.28 6,381.03 6,377.28 6,381.03 19,093.4K
15:45 6,381.67 6,390.43 6,381.67 6,390.31 43,195.1K
15:46 6,390.66 6,390.66 6,388.42 6,388.42 36,852.2K
15:47 6,387.92 6,388.89 6,387.92 6,388.83 26,652.8K
15:48 6,391.36 6,391.63 6,389.15 6,389.15 21,302.4K
15:49 6,389.24 6,390.95 6,388.97 6,390.02 26,075.0K
15:50 6,390.38 6,390.38 6,389.13 6,389.13 14,363.7K
15:51 6,388.39 6,388.39 6,385.83 6,385.83 12,528.5K
15:52 6,385.18 6,385.77 6,382.00 6,382.00 12,639.4K
15:53 6,382.79 6,387.52 6,382.43 6,387.52 10,500.9K
15:54 6,387.85 6,388.31 6,385.47 6,385.47 8,208.2K
15:55 6,385.20 6,387.11 6,385.20 6,387.11 10,945.9K
15:56 6,387.22 6,387.22 6,386.55 6,387.01 4,527.9K
15:57 6,386.85 6,386.85 6,385.65 6,386.78 9,551.0K
15:58 6,387.74 6,388.24 6,386.94 6,386.94 7,443.6K
15:59 6,386.81 6,387.34 6,386.75 6,387.08 6,353.9K
16:00 6,386.90 6,386.90 6,385.55 6,385.55 12,720.8K
16:01 6,385.80 6,386.90 6,385.72 6,385.72 14,361.8K
16:02 6,385.59 6,386.59 6,385.59 6,386.59 11,430.7K
16:03 6,387.34 6,389.05 6,387.34 6,389.05 7,818.5K
16:04 6,389.21 6,390.21 6,389.21 6,390.21 8,803.4K
16:05 6,390.36 6,394.50 6,390.36 6,394.50 13,365.1K
16:06 6,395.95 6,402.00 6,395.57 6,402.00 79,100.4K
16:07 6,404.95 6,410.61 6,404.95 6,410.61 66,508.7K
16:08 6,410.27 6,410.27 6,406.68 6,407.03 31,355.8K
16:09 6,405.81 6,406.74 6,405.81 6,406.23 30,179.9K
16:10 6,405.99 6,412.27 6,405.99 6,412.27 34,714.2K
16:11 6,413.96 6,416.34 6,413.85 6,416.34 44,931.0K
16:12 6,418.76 6,424.09 6,418.76 6,423.00 140,362.0K
16:13 6,422.86 6,426.10 6,421.71 6,426.10 65,985.4K
16:14 6,426.91 6,428.35 6,426.91 6,428.35 26,229.3K
16:15 6,428.19 6,429.51 6,427.38 6,427.38 45,558.8K
16:16 6,427.75 6,428.50 6,427.66 6,427.88 28,329.5K
16:17 6,425.52 6,425.52 6,422.67 6,422.69 57,128.9K
16:18 6,421.57 6,421.57 6,419.96 6,420.66 31,472.2K
16:19 6,421.42 6,428.36 6,421.42 6,428.36 38,653.5K
16:20 6,429.39 6,429.39 6,427.18 6,427.18 37,618.9K
16:21 6,423.94 6,423.94 6,422.29 6,422.62 15,148.4K
16:22 6,421.82 6,421.82 6,417.80 6,418.26 34,999.8K
16:23 6,415.86 6,417.80 6,415.86 6,417.80 16,000.7K
16:24 6,418.09 6,418.09 6,416.53 6,418.07 19,270.2K
16:25 6,415.65 6,419.30 6,415.52 6,419.30 20,895.6K
16:26 6,419.54 6,421.47 6,419.54 6,420.55 45,784.7K
16:27 6,416.61 6,418.15 6,416.61 6,418.15 32,739.8K
16:28 6,419.22 6,420.45 6,418.12 6,420.45 16,658.5K
16:29 6,421.40 6,422.42 6,421.40 6,421.53 14,566.8K
16:30 6,421.60 6,423.72 6,421.53 6,423.72 19,327.9K
16:31 6,423.78 6,425.05 6,423.78 6,425.05 23,037.0K
16:32 6,425.12 6,427.65 6,425.12 6,427.65 66,889.8K
16:33 6,429.09 6,431.50 6,429.09 6,431.48 45,336.0K
16:34 6,430.62 6,431.10 6,429.96 6,429.96 72,988.4K
16:35 6,427.90 6,427.90 6,427.46 6,427.46 41,096.6K
16:36 6,427.45 6,427.45 6,422.95 6,422.95 33,611.6K
16:37 6,423.16 6,423.16 6,418.63 6,419.97 39,719.5K
16:38 6,420.27 6,420.27 6,419.06 6,419.06 17,823.8K
16:39 6,419.01 6,431.42 6,419.01 6,431.42 28,273.8K
16:40 6,434.66 6,434.66 6,432.28 6,432.28 45,112.8K
16:41 6,430.81 6,431.43 6,430.15 6,430.15 19,135.2K
16:42 6,429.41 6,429.41 6,427.41 6,427.41 20,786.2K
16:43 6,426.68 6,426.68 6,424.73 6,424.73 19,602.4K
16:44 6,423.86 6,424.37 6,423.38 6,424.37 12,998.1K
16:45 6,423.94 6,424.38 6,423.08 6,423.08 17,447.5K
16:46 6,421.51 6,421.94 6,420.28 6,420.38 12,497.4K
16:47 6,420.59 6,421.59 6,419.22 6,419.22 21,288.9K
16:48 6,419.43 6,420.79 6,418.28 6,418.64 19,106.3K
16:49 6,419.19 6,419.24 6,417.75 6,419.24 23,188.7K
16:50 6,422.04 6,422.85 6,421.99 6,422.65 18,156.2K
16:51 6,422.82 6,425.04 6,422.82 6,425.04 30,839.5K
16:52 6,423.64 6,423.70 6,421.90 6,421.90 17,342.2K
16:53 6,422.76 6,424.08 6,422.76 6,424.00 12,201.3K
16:54 6,422.48 6,424.51 6,422.48 6,424.27 33,525.2K
16:55 6,423.89 6,423.89 6,421.22 6,421.70 8,864.8K
16:56 6,421.56 6,421.56 6,421.11 6,421.47 7,799.3K
16:57 6,421.14 6,422.36 6,421.14 6,422.34 8,483.7K
16:58 6,423.61 6,423.90 6,422.88 6,422.88 10,564.4K
16:59 6,421.87 6,421.87 6,420.56 6,421.02 11,027.5K
17:00 6,420.70 6,420.70 6,419.42 6,419.42 17,680.5K
17:01 6,419.56 6,421.07 6,419.56 6,421.07 19,349.6K
17:02 6,420.72 6,420.72 6,417.63 6,418.32 18,054.6K
17:03 6,417.79 6,417.79 6,415.71 6,415.71 47,704.0K
17:04 6,415.00 6,415.00 6,413.78 6,413.78 25,258.6K
17:05 6,413.54 6,418.97 6,413.54 6,418.97 17,028.5K
17:06 6,418.81 6,419.69 6,418.81 6,419.69 16,058.7K
17:07 6,420.01 6,420.84 6,420.01 6,420.50 21,196.6K
17:08 6,420.14 6,420.49 6,417.83 6,417.83 19,723.9K
17:09 6,417.72 6,425.04 6,417.72 6,425.04 29,209.3K
17:10 6,425.34 6,425.34 6,422.90 6,422.99 27,074.1K
17:11 6,421.81 6,421.83 6,417.30 6,417.30 37,496.0K
17:12 6,417.02 6,417.06 6,416.47 6,417.06 58,493.7K
17:13 6,417.33 6,417.33 6,416.00 6,416.03 32,173.9K
17:14 6,414.28 6,414.28 6,411.13 6,411.13 18,916.2K
17:15 6,413.05 6,413.39 6,412.98 6,412.98 67,126.2K
17:16 6,410.08 6,410.08 6,407.89 6,407.94 59,689.7K
17:17 6,405.74 6,405.81 6,404.55 6,404.55 36,162.7K
17:18 6,405.48 6,407.32 6,405.48 6,407.09 27,592.4K
17:19 6,407.39 6,408.26 6,406.71 6,408.26 37,188.8K
17:20 6,409.28 6,409.28 6,408.59 6,408.76 26,608.0K
17:21 6,408.00 6,411.50 6,408.00 6,411.39 8,904.9K
17:22 6,412.78 6,413.58 6,412.78 6,413.02 25,459.4K
17:23 6,412.34 6,412.93 6,412.34 6,412.93 16,192.9K
17:24 6,413.57 6,414.51 6,413.12 6,413.12 17,005.0K
17:25 6,413.02 6,413.02 6,409.99 6,409.99 15,099.3K
17:26 6,407.12 6,407.71 6,407.12 6,407.42 37,802.3K
17:27 6,406.40 6,406.40 6,402.68 6,402.68 24,457.0K
17:28 6,402.46 6,404.24 6,401.78 6,404.24 31,528.9K
17:29 6,404.31 6,407.25 6,404.03 6,407.25 18,122.8K
17:30 6,405.83 6,405.83 6,402.35 6,402.35 13,696.6K
17:31 6,402.37 6,408.09 6,402.37 6,408.09 18,156.9K
17:32 6,408.80 6,408.80 6,407.81 6,408.75 14,433.3K
17:33 6,408.26 6,408.26 6,407.14 6,407.77 8,006.5K
17:34 6,408.33 6,408.33 6,406.80 6,407.75 12,935.0K
17:35 6,407.03 6,407.03 6,404.84 6,404.84 7,640.8K
17:36 6,404.80 6,404.80 6,403.96 6,404.33 5,881.4K
17:37 6,402.82 6,402.82 6,401.42 6,401.42 12,649.6K
17:38 6,401.00 6,401.00 6,398.65 6,399.08 26,325.9K
17:39 6,399.63 6,401.02 6,399.63 6,401.02 14,876.6K
17:40 6,401.02 6,405.22 6,401.02 6,405.22 10,312.4K
17:41 6,404.30 6,405.58 6,404.30 6,405.58 6,824.4K
17:42 6,405.77 6,406.01 6,405.23 6,405.35 14,272.6K
17:43 6,405.79 6,408.92 6,405.79 6,408.92 45,619.7K
17:44 6,409.31 6,409.38 6,408.68 6,408.68 17,690.2K
17:45 6,408.48 6,410.49 6,407.76 6,410.49 28,262.7K
17:46 6,411.98 6,412.81 6,411.98 6,412.03 24,980.9K
17:47 6,411.00 6,414.81 6,411.00 6,414.81 19,309.6K
17:48 6,413.75 6,414.66 6,413.75 6,414.48 8,505.5K
17:49 6,414.85 6,415.16 6,414.35 6,415.16 15,719.0K
17:50 6,413.28 6,414.45 6,412.91 6,414.45 17,193.6K
17:51 6,415.29 6,419.60 6,415.29 6,419.60 45,894.9K
17:52 6,418.54 6,419.87 6,418.54 6,418.75 32,838.5K
17:53 6,417.00 6,417.00 6,416.27 6,416.99 14,671.9K
17:54 6,416.22 6,416.22 6,415.03 6,415.03 16,806.8K
17:55 6,416.05 6,416.05 6,414.69 6,414.69 17,396.5K
17:56 6,414.08 6,416.78 6,414.08 6,416.78 23,262.4K
17:57 6,417.66 6,418.62 6,417.58 6,418.62 24,620.5K
17:58 6,418.45 6,418.45 6,418.37 6,418.41 35,491.7K
17:59 6,418.68 6,419.19 6,417.72 6,417.72 30,735.3K
18:00 6,417.44 6,417.44 6,415.66 6,415.66 28,539.3K
18:01 6,415.51 6,417.50 6,415.51 6,417.50 18,461.5K
18:02 6,416.42 6,422.28 6,416.42 6,422.28 31,102.5K
18:03 6,422.50 6,422.50 6,420.63 6,422.31 32,416.8K
18:04 6,421.74 6,421.74 6,420.62 6,420.82 9,335.8K
18:05 6,422.87 6,425.39 6,422.87 6,425.22 22,738.5K
18:06 6,425.95 6,426.92 6,425.95 6,426.92 56,177.2K
18:07 6,426.58 6,426.78 6,425.74 6,425.74 28,462.6K
18:08 6,425.69 6,425.76 6,424.69 6,424.69 40,387.4K
18:09 6,427.64 6,431.03 6,427.64 6,431.03 78,200.6K
18:10 6,431.22 6,435.10 6,430.99 6,435.10 42,579.3K
18:11 6,434.04 6,437.10 6,434.04 6,436.29 59,474.7K
18:12 6,435.06 6,435.06 6,432.23 6,432.23 46,935.1K
18:13 6,431.11 6,431.31 6,429.58 6,429.58 34,065.0K
18:14 6,428.67 6,428.67 6,427.90 6,428.39 30,225.4K
18:15 6,428.45 6,428.83 6,428.36 6,428.36 31,984.4K
18:16 6,429.59 6,429.62 6,429.48 6,429.62 30,942.1K
18:17 6,430.26 6,430.26 6,427.29 6,427.29 21,209.5K
18:18 6,426.69 6,427.10 6,426.69 6,427.01 20,934.9K
18:19 6,426.53 6,427.13 6,426.07 6,426.43 25,595.1K
18:20 6,427.81 6,428.00 6,427.20 6,428.00 7,704.2K
18:21 6,428.96 6,430.18 6,428.96 6,430.13 26,655.5K
18:22 6,429.94 6,429.94 6,428.89 6,428.89 14,304.3K
18:23 6,428.23 6,428.23 6,426.69 6,427.05 14,965.3K
18:24 6,426.77 6,426.77 6,425.75 6,425.86 9,525.0K
18:25 6,426.83 6,427.93 6,426.71 6,427.81 23,315.2K
18:26 6,427.69 6,428.05 6,427.36 6,427.36 21,463.3K
18:27 6,427.57 6,427.81 6,425.84 6,425.84 26,336.1K
18:28 6,429.21 6,429.21 6,427.14 6,427.14 20,831.5K
18:29 6,428.19 6,428.19 6,426.51 6,426.51 15,900.4K
18:30 6,426.97 6,426.97 6,425.09 6,425.09 28,588.7K
18:31 6,425.15 6,427.35 6,424.69 6,427.35 19,182.9K
18:32 6,428.03 6,428.03 6,426.78 6,427.01 7,594.9K
18:33 6,426.93 6,430.84 6,426.93 6,430.45 20,540.6K
18:34 6,430.94 6,430.94 6,428.84 6,428.84 15,126.5K
18:35 6,430.60 6,430.60 6,426.69 6,426.69 24,373.2K
18:36 6,427.29 6,427.29 6,426.54 6,426.80 11,542.1K
18:37 6,427.06 6,427.42 6,426.56 6,427.42 14,958.7K
18:38 6,426.76 6,429.81 6,426.76 6,429.81 40,952.3K
18:39 6,429.54 6,429.54 6,428.37 6,428.67 36,270.5K
18:40 6,429.09 6,429.09 6,429.09 6,429.09 6,445.3K
18:51 6,429.78 6,429.78 6,429.78 6,429.78 23,161.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible