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 6,343.42 6,346.39 6,343.42 6,346.28 109,489.8K
10:01 6,351.72 6,351.72 6,347.74 6,347.74 105,675.5K
10:02 6,344.04 6,347.85 6,342.45 6,346.68 114,958.2K
10:03 6,350.14 6,350.14 6,347.17 6,347.81 88,105.1K
10:04 6,346.73 6,352.56 6,346.73 6,352.56 79,047.3K
10:05 6,355.67 6,363.23 6,355.67 6,363.23 135,300.5K
10:06 6,364.02 6,364.02 6,357.93 6,357.93 88,387.8K
10:07 6,357.01 6,359.34 6,357.01 6,359.01 60,241.7K
10:08 6,361.92 6,368.34 6,361.92 6,367.66 56,942.5K
10:09 6,369.34 6,369.89 6,368.23 6,369.89 51,016.5K
10:10 6,368.85 6,368.85 6,366.68 6,367.45 46,224.2K
10:11 6,368.91 6,372.19 6,368.91 6,372.19 38,948.8K
10:12 6,372.81 6,374.41 6,372.33 6,372.97 82,510.1K
10:13 6,370.77 6,371.87 6,369.63 6,369.63 72,968.7K
10:14 6,366.49 6,367.96 6,365.71 6,367.96 121,630.4K
10:15 6,365.45 6,365.45 6,360.68 6,360.68 81,159.6K
10:16 6,360.81 6,364.20 6,360.21 6,364.20 40,625.1K
10:17 6,362.54 6,365.25 6,360.62 6,365.25 64,885.5K
10:18 6,366.39 6,372.17 6,366.39 6,372.17 86,068.5K
10:19 6,374.14 6,375.40 6,374.14 6,374.42 80,232.9K
10:20 6,374.67 6,378.42 6,374.67 6,378.42 64,149.0K
10:21 6,378.76 6,378.93 6,377.37 6,378.38 51,257.1K
10:22 6,377.20 6,378.47 6,376.63 6,378.47 44,522.2K
10:23 6,378.61 6,380.11 6,378.23 6,380.11 40,799.9K
10:24 6,380.34 6,380.34 6,377.88 6,377.88 53,932.9K
10:25 6,376.69 6,378.60 6,376.40 6,377.60 28,878.8K
10:26 6,377.50 6,378.24 6,376.77 6,377.87 38,302.2K
10:27 6,377.27 6,377.27 6,373.61 6,373.61 34,428.9K
10:28 6,371.82 6,374.59 6,371.82 6,374.59 95,408.3K
10:29 6,371.56 6,371.97 6,371.11 6,371.11 31,328.3K
10:30 6,372.81 6,374.16 6,372.81 6,372.84 50,866.8K
10:31 6,369.40 6,370.44 6,367.17 6,367.17 63,423.5K
10:32 6,366.08 6,366.08 6,365.51 6,365.99 26,198.4K
10:33 6,366.37 6,366.37 6,363.96 6,364.64 46,596.9K
10:34 6,363.89 6,364.34 6,363.22 6,364.34 27,595.9K
10:35 6,365.05 6,365.05 6,362.30 6,362.42 28,727.8K
10:36 6,361.46 6,361.59 6,358.40 6,358.40 55,091.7K
10:37 6,358.05 6,358.05 6,357.30 6,357.55 42,813.7K
10:38 6,356.47 6,356.63 6,354.48 6,354.48 27,318.3K
10:39 6,356.36 6,357.55 6,356.36 6,356.39 23,286.6K
10:40 6,356.96 6,356.96 6,354.41 6,355.50 46,796.5K
10:41 6,355.81 6,357.27 6,355.81 6,357.00 28,088.2K
10:42 6,357.00 6,359.26 6,356.81 6,359.26 27,378.2K
10:43 6,361.05 6,363.10 6,361.05 6,362.81 41,575.9K
10:44 6,363.63 6,368.41 6,363.63 6,368.41 32,429.9K
10:45 6,371.89 6,373.29 6,371.78 6,371.78 59,422.0K
10:46 6,372.75 6,372.75 6,370.67 6,370.96 19,169.1K
10:47 6,371.23 6,371.66 6,366.94 6,366.94 37,156.2K
10:48 6,371.38 6,371.38 6,368.22 6,370.47 90,228.7K
10:49 6,369.60 6,370.33 6,368.93 6,368.93 25,561.7K
10:50 6,369.17 6,369.17 6,367.75 6,368.19 22,369.0K
10:51 6,367.45 6,369.20 6,367.45 6,369.03 22,083.2K
10:52 6,368.88 6,368.88 6,367.11 6,367.11 19,958.1K
10:53 6,366.83 6,367.52 6,366.41 6,367.52 23,200.0K
10:54 6,367.21 6,368.23 6,366.94 6,368.23 16,913.5K
10:55 6,369.12 6,369.12 6,367.14 6,367.84 8,899.5K
10:56 6,367.69 6,369.08 6,367.33 6,369.08 20,297.4K
10:57 6,368.08 6,373.79 6,368.08 6,373.79 47,581.4K
10:58 6,375.79 6,378.90 6,375.79 6,378.57 56,006.0K
10:59 6,379.89 6,383.69 6,379.76 6,383.69 62,612.0K
11:00 6,385.77 6,385.77 6,380.98 6,380.98 68,865.3K
11:01 6,380.59 6,380.93 6,379.32 6,380.93 49,659.0K
11:02 6,382.92 6,385.84 6,382.92 6,385.84 40,540.3K
11:03 6,385.88 6,386.95 6,385.88 6,386.95 33,063.1K
11:04 6,385.94 6,388.01 6,385.94 6,388.01 31,395.7K
11:05 6,389.25 6,392.28 6,389.25 6,392.28 21,512.3K
11:06 6,391.95 6,392.12 6,390.64 6,390.64 16,626.0K
11:07 6,390.67 6,391.18 6,390.67 6,391.01 13,414.6K
11:08 6,392.29 6,393.00 6,391.89 6,393.00 23,231.5K
11:09 6,392.77 6,396.65 6,392.77 6,396.65 42,201.2K
11:10 6,397.41 6,401.00 6,397.41 6,401.00 51,951.7K
11:11 6,400.72 6,400.76 6,400.04 6,400.12 38,707.1K
11:12 6,400.43 6,400.43 6,398.87 6,400.06 23,232.9K
11:13 6,399.88 6,399.88 6,398.15 6,398.15 20,196.2K
11:14 6,395.86 6,395.86 6,393.78 6,393.78 31,126.1K
11:15 6,395.78 6,395.99 6,395.27 6,395.70 22,393.4K
11:16 6,396.09 6,396.09 6,393.91 6,393.91 17,957.9K
11:17 6,393.66 6,393.90 6,393.01 6,393.09 23,366.4K
11:18 6,391.15 6,391.15 6,389.83 6,389.90 25,747.0K
11:19 6,389.56 6,389.56 6,388.31 6,388.31 18,912.3K
11:20 6,389.59 6,390.11 6,389.19 6,389.75 15,892.0K
11:21 6,389.51 6,389.51 6,387.71 6,387.71 22,565.7K
11:22 6,388.70 6,388.74 6,387.95 6,387.95 11,740.0K
11:23 6,388.14 6,389.83 6,388.14 6,388.46 17,094.2K
11:24 6,390.47 6,390.47 6,389.76 6,389.96 25,296.0K
11:25 6,389.13 6,389.13 6,386.50 6,386.50 22,170.8K
11:26 6,386.64 6,386.90 6,386.34 6,386.38 18,985.8K
11:27 6,387.87 6,391.06 6,387.87 6,390.80 44,698.9K
11:28 6,390.81 6,391.54 6,390.81 6,390.81 19,600.0K
11:29 6,391.12 6,391.75 6,391.12 6,391.50 9,553.9K
11:30 6,391.95 6,391.95 6,390.16 6,390.16 15,258.6K
11:31 6,390.65 6,390.69 6,390.06 6,390.36 33,797.0K
11:32 6,390.49 6,390.84 6,389.68 6,389.68 20,493.6K
11:33 6,389.49 6,390.00 6,389.49 6,390.00 43,942.8K
11:34 6,389.58 6,389.58 6,388.71 6,388.71 55,551.2K
11:35 6,388.90 6,388.90 6,387.64 6,387.64 15,340.8K
11:36 6,386.84 6,387.49 6,386.84 6,387.14 51,113.2K
11:37 6,387.02 6,387.02 6,385.71 6,385.85 41,388.3K
11:38 6,385.41 6,385.41 6,384.88 6,385.14 18,941.2K
11:39 6,384.91 6,384.91 6,376.68 6,376.68 98,206.5K
11:40 6,375.95 6,380.93 6,375.95 6,380.93 26,470.0K
11:41 6,380.81 6,380.98 6,380.31 6,380.98 6,784.9K
11:42 6,378.42 6,378.90 6,378.20 6,378.20 31,009.0K
11:43 6,378.72 6,380.43 6,378.60 6,378.60 24,245.1K
11:44 6,379.61 6,380.06 6,379.54 6,379.64 36,914.4K
11:45 6,379.94 6,380.79 6,379.46 6,379.46 15,500.7K
11:46 6,379.90 6,381.40 6,379.73 6,381.40 43,131.2K
11:47 6,381.17 6,381.26 6,379.51 6,379.64 15,148.4K
11:48 6,379.77 6,384.56 6,379.77 6,384.04 15,788.1K
11:49 6,384.64 6,385.37 6,383.73 6,384.10 63,106.0K
11:50 6,386.78 6,386.93 6,385.53 6,385.53 14,644.5K
11:51 6,384.93 6,385.78 6,384.87 6,385.78 10,431.1K
11:52 6,385.50 6,385.50 6,384.35 6,384.35 3,848.0K
11:53 6,385.30 6,385.78 6,385.11 6,385.11 14,435.2K
11:54 6,385.25 6,385.25 6,384.13 6,384.85 8,201.2K
11:55 6,386.93 6,387.42 6,386.41 6,387.05 9,450.9K
11:56 6,386.49 6,392.77 6,386.49 6,392.77 17,255.6K
11:57 6,392.78 6,393.55 6,390.69 6,390.94 40,608.3K
11:58 6,390.81 6,391.45 6,389.70 6,389.70 10,550.9K
11:59 6,390.82 6,393.10 6,390.82 6,393.10 25,768.3K
12:00 6,394.26 6,394.26 6,392.21 6,392.88 15,717.3K
12:01 6,393.46 6,393.46 6,392.15 6,392.96 10,718.3K
12:02 6,393.24 6,394.08 6,392.07 6,394.08 18,481.5K
12:03 6,393.65 6,395.44 6,393.65 6,395.44 12,632.7K
12:04 6,395.25 6,397.12 6,395.25 6,397.12 15,349.1K
12:05 6,397.52 6,397.60 6,396.86 6,396.86 9,805.1K
12:06 6,396.72 6,396.72 6,394.66 6,394.66 54,407.9K
12:07 6,394.02 6,394.02 6,389.49 6,389.49 33,087.7K
12:08 6,390.24 6,390.24 6,388.02 6,388.81 17,263.5K
12:09 6,386.04 6,386.97 6,386.04 6,386.97 18,372.9K
12:10 6,387.90 6,387.90 6,385.75 6,386.23 15,480.3K
12:11 6,387.77 6,387.84 6,387.37 6,387.37 6,539.7K
12:12 6,387.22 6,390.49 6,387.22 6,390.49 13,933.1K
12:13 6,389.68 6,391.29 6,389.27 6,391.29 8,451.8K
12:14 6,391.41 6,394.90 6,391.41 6,394.90 12,794.6K
12:15 6,395.76 6,397.44 6,395.76 6,396.96 11,173.9K
12:16 6,396.22 6,396.22 6,395.32 6,395.45 15,536.3K
12:17 6,395.77 6,397.01 6,394.37 6,397.01 7,113.4K
12:18 6,396.54 6,398.20 6,396.54 6,398.20 41,119.9K
12:19 6,399.09 6,399.09 6,396.69 6,396.71 51,335.6K
12:20 6,396.86 6,405.07 6,396.86 6,405.07 31,098.6K
12:21 6,405.48 6,412.45 6,405.48 6,412.45 59,738.1K
12:22 6,411.24 6,411.24 6,408.96 6,408.96 35,806.5K
12:23 6,409.43 6,409.65 6,408.31 6,408.31 11,640.3K
12:24 6,408.60 6,410.22 6,408.60 6,410.22 15,378.9K
12:25 6,409.64 6,410.20 6,409.45 6,410.20 17,164.6K
12:26 6,409.28 6,410.89 6,409.28 6,410.89 16,534.9K
12:27 6,410.91 6,412.76 6,410.68 6,412.76 47,460.6K
12:28 6,413.16 6,417.16 6,413.16 6,417.16 31,606.3K
12:29 6,416.28 6,416.28 6,414.07 6,415.71 27,610.6K
12:30 6,416.51 6,420.04 6,416.51 6,420.04 30,471.2K
12:31 6,417.62 6,418.83 6,417.62 6,418.22 23,674.1K
12:32 6,422.36 6,428.41 6,422.36 6,427.95 75,157.7K
12:33 6,428.38 6,428.38 6,423.87 6,425.42 69,930.9K
12:34 6,423.40 6,423.40 6,419.79 6,422.43 70,620.1K
12:35 6,423.05 6,423.05 6,420.79 6,420.79 32,150.6K
12:36 6,419.71 6,421.60 6,418.69 6,421.60 29,734.4K
12:37 6,423.67 6,423.67 6,421.25 6,421.50 32,826.9K
12:38 6,420.73 6,421.33 6,420.12 6,421.33 52,758.7K
12:39 6,422.83 6,422.83 6,419.40 6,419.40 31,433.3K
12:40 6,417.83 6,419.46 6,417.83 6,418.67 24,589.1K
12:41 6,418.16 6,418.82 6,417.97 6,418.37 22,381.9K
12:42 6,417.46 6,417.90 6,414.67 6,415.34 49,388.4K
12:43 6,415.03 6,416.39 6,415.03 6,415.67 41,389.5K
12:44 6,415.73 6,416.63 6,415.73 6,416.26 28,696.4K
12:45 6,416.45 6,416.70 6,415.49 6,415.69 39,557.4K
12:46 6,414.18 6,414.18 6,413.19 6,413.73 22,193.3K
12:47 6,413.92 6,416.16 6,413.92 6,415.81 14,551.6K
12:48 6,415.19 6,417.56 6,415.19 6,417.56 17,268.0K
12:49 6,417.39 6,418.18 6,417.39 6,418.18 14,013.7K
12:50 6,418.18 6,418.47 6,417.95 6,418.47 23,671.0K
12:51 6,419.50 6,421.59 6,419.12 6,421.59 43,214.1K
12:52 6,420.97 6,421.05 6,418.60 6,418.60 26,315.5K
12:53 6,416.33 6,416.33 6,414.99 6,415.03 33,019.1K
12:54 6,416.02 6,416.99 6,415.21 6,415.21 31,054.1K
12:55 6,415.40 6,416.02 6,415.06 6,415.06 30,088.6K
12:56 6,413.16 6,414.57 6,412.97 6,413.15 28,575.1K
12:57 6,408.63 6,408.63 6,406.93 6,407.15 67,154.0K
12:58 6,406.12 6,406.12 6,403.96 6,403.96 49,413.8K
12:59 6,404.49 6,405.88 6,404.04 6,405.88 28,621.5K
13:00 6,406.37 6,406.85 6,406.06 6,406.85 17,112.6K
13:01 6,406.73 6,406.73 6,404.30 6,404.30 31,773.6K
13:02 6,404.37 6,404.93 6,403.79 6,403.79 18,688.5K
13:03 6,402.88 6,403.24 6,402.49 6,402.92 34,259.4K
13:04 6,402.48 6,402.48 6,400.65 6,401.18 48,072.6K
13:05 6,402.27 6,402.51 6,398.60 6,398.60 38,354.6K
13:06 6,398.99 6,398.99 6,395.10 6,395.10 33,664.6K
13:07 6,395.81 6,398.61 6,395.12 6,398.61 19,492.5K
13:08 6,398.64 6,398.64 6,396.07 6,396.07 20,983.6K
13:09 6,396.07 6,397.36 6,395.57 6,395.57 11,206.2K
13:10 6,397.29 6,398.32 6,397.29 6,398.32 14,420.8K
13:11 6,398.76 6,398.76 6,396.68 6,396.68 14,539.2K
13:12 6,395.36 6,395.36 6,393.66 6,393.66 60,099.3K
13:13 6,393.93 6,394.44 6,392.76 6,393.11 21,278.3K
13:14 6,393.36 6,393.36 6,391.72 6,391.72 11,886.6K
13:15 6,392.64 6,393.22 6,392.48 6,393.22 7,408.3K
13:16 6,393.33 6,395.86 6,393.33 6,395.86 14,643.9K
13:17 6,395.17 6,398.82 6,395.17 6,398.82 29,391.9K
13:18 6,400.48 6,400.70 6,400.32 6,400.32 30,533.1K
13:19 6,400.75 6,401.79 6,400.75 6,401.79 39,229.2K
13:20 6,401.78 6,403.15 6,401.78 6,403.15 26,059.6K
13:21 6,403.20 6,404.01 6,403.20 6,404.01 36,178.5K
13:22 6,404.31 6,404.31 6,401.86 6,401.86 26,878.7K
13:23 6,401.94 6,402.96 6,401.94 6,402.96 21,727.9K
13:24 6,402.08 6,403.75 6,402.08 6,403.70 15,907.5K
13:25 6,404.68 6,405.21 6,404.50 6,405.21 9,289.2K
13:26 6,404.36 6,405.71 6,403.95 6,403.95 29,955.5K
13:27 6,405.29 6,406.58 6,405.13 6,405.46 25,835.8K
13:28 6,405.42 6,405.42 6,404.27 6,404.27 26,469.3K
13:29 6,404.62 6,404.81 6,404.42 6,404.81 10,519.9K
13:30 6,404.76 6,404.76 6,403.99 6,404.31 13,468.7K
13:31 6,404.65 6,404.98 6,404.63 6,404.98 14,426.4K
13:32 6,406.35 6,406.35 6,405.47 6,405.69 8,842.2K
13:33 6,407.15 6,408.30 6,407.15 6,408.12 15,089.4K
13:34 6,407.50 6,409.31 6,407.50 6,409.27 19,320.3K
13:35 6,409.38 6,409.64 6,408.92 6,409.64 9,385.1K
13:36 6,409.63 6,410.39 6,408.87 6,408.87 52,545.4K
13:37 6,408.64 6,409.21 6,408.09 6,408.09 9,614.0K
13:38 6,407.94 6,410.79 6,407.94 6,410.79 13,209.8K
13:39 6,409.25 6,409.25 6,407.41 6,407.41 10,008.1K
13:40 6,406.91 6,408.27 6,406.57 6,407.59 12,536.2K
13:41 6,406.05 6,408.38 6,405.87 6,407.34 10,876.1K
13:42 6,407.15 6,407.15 6,406.34 6,406.34 7,446.5K
13:43 6,405.99 6,407.19 6,405.99 6,407.19 12,105.4K
13:44 6,406.93 6,407.80 6,406.93 6,407.00 10,040.7K
13:45 6,407.42 6,407.60 6,407.01 6,407.60 7,692.1K
13:46 6,407.24 6,409.16 6,406.85 6,406.85 10,561.8K
13:47 6,407.92 6,407.92 6,406.62 6,406.62 14,431.2K
13:48 6,405.63 6,405.94 6,403.95 6,403.95 16,808.1K
13:49 6,404.52 6,405.52 6,404.23 6,404.94 20,190.0K
13:50 6,404.57 6,404.57 6,402.81 6,403.01 31,919.9K
13:51 6,402.26 6,402.49 6,401.56 6,401.56 18,532.5K
13:52 6,401.73 6,404.77 6,401.73 6,402.64 9,256.0K
13:53 6,402.43 6,402.43 6,401.89 6,402.22 8,605.5K
13:54 6,401.93 6,402.39 6,401.90 6,402.39 10,533.2K
13:55 6,400.81 6,404.16 6,400.81 6,404.16 12,291.0K
13:56 6,403.13 6,404.50 6,403.13 6,403.35 5,344.2K
13:57 6,404.29 6,405.36 6,403.80 6,405.36 2,994.0K
13:58 6,404.75 6,404.84 6,404.61 6,404.84 3,179.4K
13:59 6,405.95 6,409.30 6,405.95 6,409.06 40,169.2K
14:00 6,409.01 6,409.14 6,407.05 6,407.05 9,719.0K
14:01 6,407.53 6,407.53 6,406.38 6,406.38 15,771.8K
14:02 6,407.30 6,407.30 6,405.24 6,405.24 16,952.2K
14:03 6,404.28 6,404.98 6,403.42 6,403.96 20,605.5K
14:04 6,403.97 6,404.53 6,403.59 6,403.95 26,064.2K
14:05 6,404.13 6,405.18 6,401.52 6,401.52 61,042.2K
14:06 6,399.30 6,404.66 6,399.30 6,404.66 27,160.1K
14:07 6,403.41 6,403.49 6,401.85 6,401.85 16,821.5K
14:08 6,401.91 6,402.45 6,401.37 6,401.37 22,575.6K
14:09 6,401.06 6,401.06 6,397.87 6,397.87 26,358.8K
14:10 6,396.04 6,398.10 6,396.04 6,397.12 15,040.3K
14:11 6,397.19 6,397.19 6,392.97 6,394.01 30,430.5K
14:12 6,392.42 6,392.90 6,390.35 6,390.35 18,715.9K
14:13 6,388.85 6,390.75 6,388.85 6,388.97 22,679.4K
14:14 6,387.97 6,388.64 6,387.92 6,388.64 17,242.2K
14:15 6,389.15 6,389.15 6,387.28 6,387.28 8,752.8K
14:16 6,387.42 6,387.42 6,384.89 6,384.89 11,593.4K
14:17 6,384.87 6,385.36 6,383.55 6,383.55 18,921.1K
14:18 6,384.39 6,384.76 6,384.12 6,384.12 16,790.2K
14:19 6,381.20 6,383.11 6,381.20 6,382.46 38,193.0K
14:20 6,382.47 6,383.13 6,380.54 6,380.54 16,661.2K
14:21 6,379.82 6,379.82 6,379.00 6,379.00 13,990.3K
14:22 6,377.72 6,377.72 6,375.93 6,376.64 28,429.7K
14:23 6,374.54 6,376.23 6,374.54 6,375.41 40,144.6K
14:24 6,373.88 6,373.88 6,370.23 6,370.23 48,683.7K
14:25 6,370.01 6,371.13 6,369.36 6,371.13 16,479.7K
14:26 6,374.25 6,374.94 6,372.82 6,374.94 13,241.3K
14:27 6,375.33 6,375.58 6,375.33 6,375.58 10,709.4K
14:28 6,375.14 6,375.14 6,373.27 6,373.35 9,784.7K
14:29 6,373.03 6,373.03 6,372.45 6,372.76 12,149.1K
14:30 6,372.41 6,373.39 6,370.76 6,373.39 22,534.9K
14:31 6,372.44 6,375.28 6,372.44 6,375.28 26,297.0K
14:32 6,377.89 6,377.96 6,376.88 6,376.88 8,393.2K
14:33 6,376.80 6,376.80 6,374.16 6,374.16 23,331.9K
14:34 6,375.20 6,375.59 6,374.85 6,374.97 7,795.9K
14:35 6,375.50 6,375.97 6,373.59 6,373.59 7,802.7K
14:36 6,373.25 6,373.25 6,372.22 6,373.10 5,755.7K
14:37 6,373.00 6,374.87 6,373.00 6,374.87 4,541.9K
14:38 6,375.45 6,375.83 6,375.45 6,375.56 3,149.1K
14:39 6,377.23 6,382.29 6,377.23 6,382.29 36,041.6K
14:40 6,382.46 6,382.62 6,380.15 6,380.15 13,957.4K
14:41 6,379.08 6,379.08 6,378.04 6,378.54 7,035.1K
14:42 6,379.24 6,382.13 6,379.24 6,382.13 7,397.5K
14:43 6,381.29 6,381.29 6,378.99 6,379.84 20,414.6K
14:44 6,380.41 6,383.14 6,380.41 6,383.14 17,658.2K
14:45 6,382.69 6,382.69 6,380.96 6,380.96 13,150.8K
14:46 6,382.48 6,382.48 6,382.15 6,382.18 6,462.7K
14:47 6,380.22 6,382.11 6,380.22 6,382.11 9,149.7K
14:48 6,380.67 6,380.67 6,377.46 6,377.78 47,294.9K
14:49 6,378.48 6,378.48 6,377.77 6,377.77 14,544.1K
14:50 6,377.49 6,377.79 6,376.22 6,376.22 9,819.1K
14:51 6,376.31 6,376.63 6,374.88 6,374.88 25,001.8K
14:52 6,374.91 6,375.30 6,374.91 6,375.13 25,048.8K
14:53 6,376.31 6,377.60 6,376.31 6,377.43 24,789.3K
14:54 6,377.99 6,377.99 6,376.05 6,376.05 13,860.7K
14:55 6,374.97 6,376.48 6,374.97 6,376.31 8,963.1K
14:56 6,377.30 6,377.30 6,375.60 6,375.60 16,009.0K
14:57 6,375.08 6,375.08 6,374.61 6,374.71 18,452.6K
14:58 6,375.17 6,375.17 6,373.77 6,373.77 37,027.3K
14:59 6,373.79 6,373.79 6,373.45 6,373.76 15,903.3K
15:00 6,373.44 6,373.44 6,371.55 6,371.83 21,543.6K
15:01 6,372.33 6,372.88 6,372.22 6,372.88 9,599.7K
15:02 6,373.00 6,373.00 6,371.44 6,371.87 12,188.2K
15:03 6,371.25 6,371.25 6,366.23 6,366.23 64,711.4K
15:04 6,364.83 6,364.83 6,363.44 6,363.44 19,339.6K
15:05 6,365.19 6,365.99 6,364.62 6,364.62 31,670.2K
15:06 6,366.07 6,366.07 6,364.32 6,364.32 16,756.5K
15:07 6,364.89 6,365.66 6,364.61 6,364.61 13,344.4K
15:08 6,365.32 6,365.32 6,364.53 6,365.24 16,271.8K
15:09 6,365.59 6,368.67 6,365.59 6,368.67 18,433.4K
15:10 6,369.05 6,369.64 6,368.48 6,369.17 9,447.3K
15:11 6,370.54 6,370.67 6,369.49 6,369.49 22,856.9K
15:12 6,368.59 6,370.07 6,368.02 6,368.02 21,364.6K
15:13 6,367.29 6,368.81 6,367.29 6,368.81 10,999.4K
15:14 6,368.78 6,368.92 6,367.89 6,368.92 9,875.5K
15:15 6,369.98 6,370.49 6,369.15 6,369.15 18,980.7K
15:16 6,368.82 6,372.27 6,368.82 6,371.85 22,365.1K
15:17 6,371.98 6,372.31 6,370.74 6,370.74 12,781.9K
15:18 6,370.26 6,371.22 6,370.26 6,371.03 6,752.8K
15:19 6,370.48 6,372.25 6,370.48 6,371.96 21,839.7K
15:20 6,371.73 6,372.36 6,371.73 6,372.36 9,768.3K
15:21 6,372.14 6,372.47 6,372.14 6,372.47 9,916.6K
15:22 6,372.16 6,372.16 6,371.36 6,371.36 4,015.8K
15:23 6,371.88 6,372.95 6,371.77 6,372.95 4,241.2K
15:24 6,372.76 6,376.13 6,372.76 6,376.13 21,298.4K
15:25 6,375.89 6,375.89 6,374.65 6,374.88 37,047.6K
15:26 6,375.99 6,375.99 6,372.28 6,373.24 185,356.6K
15:27 6,373.62 6,377.22 6,373.62 6,377.22 34,741.9K
15:28 6,376.95 6,378.21 6,376.95 6,378.01 13,969.3K
15:29 6,378.15 6,382.66 6,378.15 6,382.66 23,471.5K
15:30 6,381.25 6,381.53 6,379.88 6,380.35 16,434.4K
15:31 6,379.44 6,380.02 6,378.38 6,379.46 5,106.6K
15:32 6,382.03 6,384.58 6,382.03 6,384.58 79,469.4K
15:33 6,384.50 6,386.26 6,383.94 6,386.26 17,251.7K
15:34 6,386.80 6,387.72 6,386.57 6,387.72 17,240.9K
15:35 6,387.49 6,387.49 6,385.79 6,385.79 15,449.6K
15:36 6,385.11 6,385.11 6,382.56 6,382.56 25,012.7K
15:37 6,383.21 6,385.31 6,383.21 6,385.31 11,060.5K
15:38 6,386.06 6,386.06 6,385.72 6,386.05 5,471.8K
15:39 6,385.57 6,388.23 6,385.57 6,387.29 24,084.8K
15:40 6,386.31 6,388.19 6,386.31 6,388.19 7,380.7K
15:41 6,388.40 6,388.40 6,386.68 6,386.68 5,721.6K
15:42 6,386.74 6,387.93 6,386.74 6,387.93 4,715.0K
15:43 6,387.61 6,391.96 6,387.61 6,391.96 28,957.7K
15:44 6,392.09 6,402.94 6,392.09 6,402.94 90,364.0K
15:45 6,401.92 6,403.91 6,401.92 6,403.16 42,604.5K
15:46 6,401.87 6,401.87 6,397.47 6,397.47 17,881.3K
15:47 6,397.56 6,399.01 6,397.56 6,398.12 16,406.0K
15:48 6,402.45 6,403.75 6,402.45 6,402.89 22,247.2K
15:49 6,402.08 6,402.47 6,401.56 6,401.93 14,447.4K
15:50 6,400.16 6,402.78 6,400.16 6,402.54 19,871.8K
15:51 6,402.56 6,402.56 6,400.21 6,400.21 7,516.2K
15:52 6,400.23 6,401.25 6,399.81 6,400.17 7,504.7K
15:53 6,400.08 6,400.08 6,399.24 6,399.24 5,079.5K
15:54 6,397.99 6,397.99 6,396.74 6,396.74 11,260.6K
15:55 6,396.33 6,397.63 6,396.33 6,396.96 8,517.2K
15:56 6,396.92 6,397.55 6,396.90 6,397.55 7,429.6K
15:57 6,397.99 6,397.99 6,395.47 6,395.47 12,631.0K
15:58 6,395.61 6,396.32 6,395.61 6,395.66 7,360.8K
15:59 6,396.63 6,397.38 6,396.63 6,397.01 5,554.4K
16:00 6,395.75 6,396.85 6,395.75 6,396.50 9,958.0K
16:01 6,395.99 6,395.99 6,395.43 6,395.43 6,855.1K
16:02 6,395.55 6,396.38 6,395.55 6,396.00 7,786.7K
16:03 6,397.21 6,400.77 6,397.21 6,400.77 15,208.0K
16:04 6,402.15 6,402.83 6,402.15 6,402.30 17,616.9K
16:05 6,403.05 6,403.05 6,402.01 6,402.74 10,042.6K
16:06 6,401.99 6,402.31 6,401.70 6,401.70 19,373.2K
16:07 6,403.43 6,404.48 6,403.08 6,404.48 17,779.6K
16:08 6,406.88 6,406.92 6,406.00 6,406.78 13,601.5K
16:09 6,407.03 6,407.81 6,406.94 6,407.68 27,039.6K
16:10 6,407.64 6,410.62 6,407.64 6,410.44 49,218.3K
16:11 6,411.24 6,413.62 6,411.24 6,413.06 37,141.2K
16:12 6,413.11 6,413.11 6,412.06 6,412.36 23,824.7K
16:13 6,411.44 6,415.86 6,411.27 6,415.86 34,314.6K
16:14 6,415.44 6,416.61 6,414.30 6,414.85 34,091.0K
16:15 6,414.59 6,415.66 6,414.59 6,415.66 21,171.8K
16:16 6,415.38 6,415.38 6,414.26 6,414.51 12,449.5K
16:17 6,414.16 6,414.54 6,413.31 6,413.74 6,744.9K
16:18 6,412.96 6,412.96 6,412.10 6,412.33 9,180.5K
16:19 6,411.93 6,411.93 6,409.85 6,409.85 6,983.1K
16:20 6,409.41 6,409.41 6,408.74 6,408.74 8,181.9K
16:21 6,408.11 6,408.11 6,406.16 6,407.52 9,960.7K
16:22 6,408.04 6,410.22 6,408.04 6,410.22 5,889.3K
16:23 6,411.14 6,412.25 6,411.14 6,412.25 9,120.5K
16:24 6,412.52 6,412.52 6,411.21 6,411.70 14,084.4K
16:25 6,411.65 6,412.99 6,411.65 6,412.78 9,589.0K
16:26 6,414.64 6,414.97 6,414.18 6,414.97 13,512.1K
16:27 6,414.89 6,416.79 6,414.89 6,416.36 22,329.5K
16:28 6,417.87 6,421.05 6,417.61 6,421.05 33,471.5K
16:29 6,422.12 6,422.12 6,420.85 6,421.08 19,644.6K
16:30 6,421.54 6,427.92 6,421.54 6,427.92 42,290.2K
16:31 6,428.30 6,429.24 6,426.57 6,426.57 55,720.6K
16:32 6,426.92 6,427.28 6,425.89 6,425.89 16,621.8K
16:33 6,426.00 6,426.94 6,425.88 6,425.88 25,820.9K
16:34 6,424.75 6,424.75 6,421.92 6,421.92 17,341.9K
16:35 6,422.09 6,426.47 6,422.09 6,426.47 38,331.5K
16:36 6,424.66 6,425.65 6,424.43 6,425.65 41,499.4K
16:37 6,425.04 6,426.14 6,425.04 6,426.14 18,324.8K
16:38 6,425.85 6,426.54 6,425.22 6,426.54 24,351.6K
16:39 6,427.41 6,428.01 6,427.27 6,428.01 12,629.1K
16:40 6,428.29 6,428.99 6,427.84 6,427.84 16,960.5K
16:41 6,426.15 6,426.55 6,426.04 6,426.43 31,000.3K
16:42 6,426.54 6,426.54 6,424.24 6,424.24 17,360.5K
16:43 6,424.06 6,424.06 6,422.95 6,422.99 12,347.5K
16:44 6,423.68 6,424.09 6,423.22 6,423.22 11,202.0K
16:45 6,421.17 6,423.06 6,421.17 6,423.06 10,768.4K
16:46 6,423.05 6,424.78 6,423.05 6,424.43 22,304.4K
16:47 6,425.11 6,425.16 6,424.93 6,424.93 17,258.7K
16:48 6,424.63 6,426.32 6,424.63 6,426.31 20,304.3K
16:49 6,427.23 6,427.23 6,423.10 6,423.10 52,497.2K
16:50 6,423.58 6,424.51 6,422.91 6,424.51 48,657.0K
16:51 6,423.08 6,423.84 6,423.08 6,423.84 15,139.0K
16:52 6,424.12 6,424.23 6,423.41 6,423.41 10,859.4K
16:53 6,423.96 6,423.96 6,420.25 6,420.25 17,210.4K
16:54 6,420.04 6,420.39 6,418.62 6,418.62 6,012.9K
16:55 6,417.89 6,418.18 6,417.16 6,418.18 8,949.3K
16:56 6,417.54 6,417.54 6,415.80 6,415.80 11,159.9K
16:57 6,414.54 6,414.90 6,412.88 6,412.88 9,241.6K
16:58 6,413.30 6,413.47 6,410.69 6,410.90 12,010.5K
16:59 6,409.42 6,409.57 6,408.71 6,408.71 22,303.7K
17:00 6,409.75 6,409.75 6,408.68 6,408.68 16,885.9K
17:01 6,409.23 6,409.71 6,408.93 6,409.05 7,005.6K
17:02 6,408.95 6,408.95 6,408.04 6,408.49 19,593.9K
17:03 6,407.15 6,407.15 6,405.53 6,405.93 23,866.5K
17:04 6,405.46 6,405.46 6,404.85 6,404.85 22,490.6K
17:05 6,405.26 6,405.26 6,403.32 6,403.83 15,334.0K
17:06 6,402.67 6,402.67 6,401.17 6,401.17 22,773.4K
17:07 6,401.48 6,402.19 6,400.85 6,402.19 14,553.7K
17:08 6,403.83 6,405.77 6,403.83 6,405.77 11,877.3K
17:09 6,406.28 6,406.94 6,405.56 6,406.26 14,763.8K
17:10 6,407.71 6,407.87 6,407.23 6,407.87 7,070.4K
17:11 6,406.90 6,410.10 6,406.90 6,410.10 11,581.6K
17:12 6,409.73 6,414.00 6,409.73 6,414.00 19,399.4K
17:13 6,415.90 6,415.90 6,414.63 6,414.63 19,752.6K
17:14 6,414.51 6,414.51 6,413.67 6,413.83 11,518.9K
17:15 6,414.16 6,414.16 6,411.86 6,412.68 13,117.9K
17:16 6,411.03 6,411.03 6,410.62 6,410.99 11,051.2K
17:17 6,411.00 6,412.71 6,411.00 6,412.71 5,717.0K
17:18 6,412.45 6,412.45 6,411.44 6,411.44 4,995.3K
17:19 6,411.87 6,411.92 6,411.19 6,411.19 12,715.2K
17:20 6,410.99 6,410.99 6,400.04 6,400.04 20,367.3K
17:21 6,398.95 6,402.69 6,398.95 6,402.69 15,004.8K
17:22 6,403.87 6,403.87 6,402.92 6,402.92 8,488.3K
17:23 6,404.04 6,404.81 6,403.99 6,404.81 6,023.2K
17:24 6,404.55 6,404.55 6,403.40 6,403.80 3,950.9K
17:25 6,404.03 6,405.19 6,402.32 6,402.32 11,242.0K
17:26 6,402.81 6,403.46 6,402.62 6,403.46 6,176.8K
17:27 6,403.02 6,403.02 6,402.53 6,403.00 4,011.1K
17:28 6,402.19 6,404.01 6,402.19 6,404.01 7,564.1K
17:29 6,404.72 6,405.01 6,404.08 6,404.74 7,262.7K
17:30 6,404.79 6,404.79 6,402.90 6,403.21 5,771.9K
17:31 6,402.66 6,403.22 6,401.64 6,403.22 8,076.5K
17:32 6,402.84 6,403.16 6,402.49 6,403.16 10,799.2K
17:33 6,403.49 6,403.49 6,402.83 6,402.98 6,175.8K
17:34 6,403.29 6,403.29 6,403.02 6,403.03 5,729.4K
17:35 6,403.70 6,405.06 6,403.70 6,404.57 10,421.9K
17:36 6,403.82 6,404.67 6,403.75 6,404.67 20,404.6K
17:37 6,404.50 6,407.39 6,404.50 6,407.39 18,104.2K
17:38 6,407.61 6,409.62 6,407.44 6,409.62 17,733.7K
17:39 6,410.08 6,410.08 6,407.27 6,407.27 8,991.2K
17:40 6,407.39 6,407.39 6,405.74 6,405.74 14,552.2K
17:41 6,405.48 6,405.48 6,404.64 6,404.64 8,778.1K
17:42 6,404.29 6,405.00 6,404.29 6,404.83 8,529.0K
17:43 6,405.59 6,405.96 6,404.45 6,405.81 7,958.7K
17:44 6,406.00 6,406.86 6,406.00 6,406.84 4,542.2K
17:45 6,406.38 6,406.38 6,404.56 6,404.56 10,493.9K
17:46 6,405.06 6,405.59 6,405.06 6,405.59 3,474.3K
17:47 6,405.51 6,406.27 6,405.51 6,405.92 11,321.6K
17:48 6,405.45 6,406.00 6,404.77 6,404.77 5,395.2K
17:49 6,405.24 6,406.90 6,405.24 6,406.90 6,035.3K
17:50 6,405.68 6,406.11 6,405.49 6,405.49 5,409.3K
17:51 6,405.72 6,406.60 6,405.72 6,406.60 4,520.3K
17:52 6,406.58 6,408.15 6,406.58 6,408.15 6,528.3K
17:53 6,407.14 6,407.98 6,405.96 6,405.96 16,965.0K
17:54 6,405.50 6,406.82 6,405.50 6,406.82 22,651.8K
17:55 6,405.85 6,406.04 6,405.60 6,406.04 8,380.9K
17:56 6,404.74 6,405.38 6,404.44 6,405.38 9,984.8K
17:57 6,406.17 6,406.63 6,405.91 6,406.09 4,818.7K
17:58 6,406.23 6,406.98 6,406.23 6,406.54 5,456.4K
17:59 6,407.92 6,408.15 6,407.58 6,408.15 7,516.8K
18:00 6,408.84 6,409.17 6,408.21 6,408.43 9,202.4K
18:01 6,408.07 6,408.36 6,407.59 6,408.36 10,821.0K
18:02 6,408.50 6,408.50 6,407.09 6,407.09 8,788.9K
18:03 6,408.00 6,408.00 6,407.07 6,407.33 10,736.9K
18:04 6,407.62 6,407.62 6,406.52 6,406.80 14,541.6K
18:05 6,405.52 6,406.57 6,405.52 6,405.78 13,534.0K
18:06 6,405.41 6,406.52 6,405.40 6,405.40 8,178.7K
18:07 6,405.77 6,407.06 6,405.20 6,405.20 6,045.9K
18:08 6,405.09 6,405.09 6,403.98 6,403.98 30,244.2K
18:09 6,403.53 6,404.45 6,402.51 6,402.51 22,274.2K
18:10 6,402.40 6,404.21 6,402.40 6,404.21 9,140.1K
18:11 6,403.84 6,406.74 6,403.84 6,406.74 8,917.2K
18:12 6,406.48 6,406.48 6,402.68 6,402.68 13,895.8K
18:13 6,401.72 6,401.72 6,400.54 6,400.54 16,776.1K
18:14 6,400.24 6,400.24 6,396.68 6,396.68 54,388.0K
18:15 6,396.76 6,396.76 6,395.93 6,395.93 22,246.8K
18:16 6,395.79 6,396.58 6,395.79 6,396.58 14,167.5K
18:17 6,396.66 6,396.66 6,395.15 6,396.36 45,658.4K
18:18 6,396.79 6,398.05 6,396.79 6,397.98 34,647.9K
18:19 6,397.44 6,398.08 6,397.44 6,397.83 23,729.4K
18:20 6,397.49 6,399.27 6,397.49 6,399.27 10,244.4K
18:21 6,399.52 6,399.52 6,397.64 6,397.64 8,414.7K
18:22 6,397.80 6,398.15 6,397.35 6,397.35 12,243.6K
18:23 6,397.69 6,399.40 6,397.69 6,398.01 27,495.6K
18:24 6,397.25 6,397.25 6,396.64 6,396.64 16,210.8K
18:25 6,396.56 6,397.07 6,396.56 6,397.07 47,422.0K
18:26 6,397.47 6,397.47 6,396.73 6,396.85 9,522.4K
18:27 6,396.65 6,403.41 6,396.65 6,403.41 36,255.2K
18:28 6,402.42 6,405.09 6,402.42 6,404.24 35,671.2K
18:29 6,402.47 6,404.63 6,402.47 6,404.63 15,230.1K
18:30 6,405.31 6,413.86 6,404.69 6,413.60 37,050.7K
18:31 6,414.07 6,414.07 6,410.19 6,410.19 37,982.5K
18:32 6,408.87 6,411.48 6,408.87 6,411.48 15,322.8K
18:33 6,411.77 6,412.91 6,410.96 6,411.86 14,734.4K
18:34 6,410.86 6,410.86 6,410.15 6,410.27 24,598.9K
18:35 6,410.58 6,410.58 6,407.78 6,407.78 21,430.7K
18:36 6,407.35 6,407.35 6,405.85 6,406.79 18,795.1K
18:37 6,407.29 6,407.29 6,406.67 6,406.89 25,015.6K
18:38 6,406.66 6,409.82 6,406.66 6,409.41 14,099.3K
18:39 6,409.13 6,409.13 6,408.41 6,408.41 23,189.4K
18:40 6,409.13 6,409.13 6,409.13 6,409.13 2,178.8K
18:51 6,403.10 6,403.10 6,403.10 6,403.10 19,466.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible