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 6,290.87 6,291.87 6,290.79 6,290.79 75,576.9K
10:01 6,299.65 6,304.66 6,299.65 6,304.29 79,393.6K
10:02 6,312.51 6,313.38 6,307.93 6,307.93 151,672.7K
10:03 6,306.94 6,311.68 6,306.94 6,311.68 93,194.2K
10:04 6,311.46 6,312.49 6,311.46 6,312.49 72,180.9K
10:05 6,312.02 6,313.04 6,311.27 6,313.04 55,562.1K
10:06 6,314.61 6,314.61 6,307.30 6,307.30 60,509.6K
10:07 6,306.92 6,310.67 6,305.50 6,310.67 67,294.8K
10:08 6,311.59 6,311.59 6,309.10 6,309.10 41,614.2K
10:09 6,308.51 6,309.18 6,307.35 6,309.18 40,080.4K
10:10 6,310.06 6,312.22 6,308.71 6,312.22 58,352.9K
10:11 6,313.00 6,316.04 6,313.00 6,313.97 95,950.8K
10:12 6,318.14 6,320.87 6,318.14 6,319.92 64,396.0K
10:13 6,320.46 6,322.92 6,320.46 6,321.46 48,420.2K
10:14 6,321.09 6,321.09 6,318.28 6,319.44 31,327.5K
10:15 6,318.67 6,318.67 6,316.65 6,316.65 34,853.6K
10:16 6,314.80 6,314.80 6,313.80 6,313.80 19,750.0K
10:17 6,313.53 6,316.11 6,313.53 6,316.11 30,626.3K
10:18 6,315.23 6,315.43 6,314.70 6,315.43 13,821.1K
10:19 6,315.97 6,315.97 6,315.52 6,315.62 11,286.6K
10:20 6,315.51 6,315.51 6,310.93 6,311.70 28,455.7K
10:21 6,308.80 6,308.80 6,306.07 6,306.07 52,073.3K
10:22 6,305.60 6,305.92 6,304.42 6,304.42 22,286.9K
10:23 6,304.17 6,304.19 6,303.57 6,303.94 24,892.3K
10:24 6,304.76 6,304.76 6,304.08 6,304.26 31,544.9K
10:25 6,309.60 6,313.46 6,309.60 6,313.46 34,693.8K
10:26 6,315.96 6,317.07 6,315.96 6,316.61 28,328.5K
10:27 6,316.77 6,316.77 6,314.24 6,314.24 20,252.9K
10:28 6,314.09 6,314.09 6,310.72 6,311.35 14,105.2K
10:29 6,310.15 6,310.62 6,310.15 6,310.54 13,271.1K
10:30 6,308.23 6,308.82 6,307.54 6,308.82 19,798.1K
10:31 6,307.66 6,308.99 6,306.45 6,308.99 24,828.8K
10:32 6,309.51 6,314.89 6,309.51 6,314.89 41,094.5K
10:33 6,313.98 6,314.14 6,313.84 6,314.06 35,200.6K
10:34 6,314.18 6,317.83 6,314.18 6,317.83 25,665.4K
10:35 6,319.54 6,322.90 6,319.54 6,322.90 59,236.6K
10:36 6,322.11 6,323.40 6,322.11 6,322.50 22,810.1K
10:37 6,317.04 6,317.04 6,314.90 6,316.10 24,880.5K
10:38 6,312.68 6,312.68 6,308.65 6,310.75 37,938.1K
10:39 6,310.16 6,310.16 6,306.38 6,308.52 19,154.2K
10:40 6,308.65 6,311.45 6,308.65 6,311.45 14,797.6K
10:41 6,310.39 6,310.39 6,309.24 6,309.77 5,844.3K
10:42 6,309.55 6,309.55 6,305.74 6,305.74 11,654.4K
10:43 6,304.76 6,308.99 6,304.76 6,308.99 16,101.6K
10:44 6,309.30 6,309.30 6,305.98 6,305.98 25,320.3K
10:45 6,304.31 6,304.31 6,303.43 6,303.49 33,651.7K
10:46 6,302.24 6,305.11 6,302.24 6,305.11 18,697.5K
10:47 6,307.51 6,307.97 6,306.31 6,306.31 8,318.2K
10:48 6,307.69 6,308.34 6,306.75 6,306.75 18,882.7K
10:49 6,305.36 6,306.30 6,305.24 6,306.30 13,020.0K
10:50 6,306.08 6,306.08 6,305.23 6,305.51 9,865.9K
10:51 6,305.07 6,310.76 6,305.07 6,310.76 122,838.2K
10:52 6,312.80 6,315.43 6,312.80 6,312.96 41,213.5K
10:53 6,313.40 6,314.35 6,313.40 6,314.16 22,015.6K
10:54 6,314.58 6,314.92 6,311.51 6,311.51 17,379.8K
10:55 6,309.35 6,310.55 6,309.35 6,310.55 12,618.5K
10:56 6,310.90 6,319.69 6,310.90 6,319.69 31,373.3K
10:57 6,321.71 6,323.64 6,321.71 6,323.64 19,142.0K
10:58 6,323.93 6,327.53 6,323.93 6,327.53 23,814.4K
10:59 6,327.49 6,327.95 6,326.01 6,326.01 29,050.1K
11:00 6,324.47 6,326.39 6,324.47 6,326.39 26,458.7K
11:01 6,326.55 6,326.55 6,325.40 6,325.40 13,992.9K
11:02 6,324.77 6,324.77 6,324.11 6,324.67 21,048.7K
11:03 6,323.50 6,324.09 6,323.44 6,323.44 7,708.7K
11:04 6,323.56 6,326.64 6,323.56 6,325.74 9,247.0K
11:05 6,325.30 6,326.65 6,325.29 6,326.65 11,056.5K
11:06 6,326.95 6,327.74 6,323.77 6,327.74 24,621.2K
11:07 6,326.38 6,326.50 6,325.11 6,325.11 14,467.5K
11:08 6,325.30 6,325.30 6,323.99 6,323.99 15,205.9K
11:09 6,324.42 6,324.76 6,323.41 6,324.17 31,070.9K
11:10 6,324.20 6,324.50 6,324.20 6,324.50 15,918.6K
11:11 6,325.20 6,325.20 6,323.80 6,324.97 21,018.5K
11:12 6,324.32 6,326.21 6,324.15 6,324.15 38,375.6K
11:13 6,325.73 6,325.73 6,324.31 6,324.31 17,597.7K
11:14 6,324.48 6,324.92 6,324.48 6,324.70 22,042.1K
11:15 6,323.83 6,324.51 6,323.56 6,323.56 29,243.4K
11:16 6,323.07 6,324.21 6,323.07 6,324.21 28,481.5K
11:17 6,322.20 6,325.51 6,321.11 6,323.98 18,440.0K
11:18 6,324.76 6,327.29 6,324.76 6,327.29 31,173.4K
11:19 6,328.29 6,329.61 6,328.29 6,329.61 20,945.0K
11:20 6,329.52 6,329.52 6,328.64 6,328.64 10,802.6K
11:21 6,328.30 6,329.37 6,328.12 6,329.37 8,123.8K
11:22 6,328.66 6,329.05 6,327.83 6,329.05 8,291.3K
11:23 6,329.13 6,330.73 6,329.13 6,330.73 6,734.9K
11:24 6,330.52 6,331.46 6,330.45 6,331.46 7,283.5K
11:25 6,330.82 6,330.82 6,329.76 6,329.76 6,419.1K
11:26 6,330.16 6,330.16 6,329.16 6,329.16 5,335.6K
11:27 6,328.45 6,328.45 6,327.38 6,327.38 11,667.1K
11:28 6,325.65 6,326.85 6,325.35 6,325.82 23,389.2K
11:29 6,326.75 6,326.75 6,325.34 6,325.34 7,735.0K
11:30 6,325.66 6,325.66 6,323.08 6,323.08 5,366.0K
11:31 6,322.01 6,322.01 6,317.25 6,317.25 22,504.5K
11:32 6,316.02 6,316.02 6,314.70 6,314.70 14,877.3K
11:33 6,314.61 6,314.61 6,313.01 6,313.01 19,542.5K
11:34 6,311.75 6,311.75 6,309.17 6,309.17 38,930.3K
11:35 6,310.20 6,310.55 6,310.20 6,310.55 43,250.4K
11:36 6,309.68 6,309.68 6,308.07 6,308.07 17,392.7K
11:37 6,308.26 6,308.26 6,307.51 6,307.51 11,292.1K
11:38 6,307.73 6,307.73 6,305.99 6,306.26 15,907.9K
11:39 6,307.07 6,308.24 6,306.66 6,308.24 4,222.3K
11:40 6,308.53 6,311.22 6,308.53 6,311.14 44,307.9K
11:41 6,311.79 6,311.79 6,310.57 6,311.54 20,841.7K
11:42 6,310.29 6,311.05 6,310.29 6,311.05 12,966.5K
11:43 6,310.36 6,311.03 6,310.36 6,310.97 6,238.0K
11:44 6,310.10 6,311.11 6,309.89 6,311.11 11,909.4K
11:45 6,309.94 6,309.94 6,308.27 6,308.98 19,235.3K
11:46 6,308.85 6,308.94 6,308.42 6,308.42 16,917.4K
11:47 6,308.09 6,308.16 6,307.81 6,307.81 7,753.5K
11:48 6,307.34 6,308.13 6,307.34 6,308.13 10,351.2K
11:49 6,307.01 6,307.46 6,306.50 6,306.64 10,323.6K
11:50 6,307.05 6,307.12 6,306.57 6,306.57 9,482.1K
11:51 6,306.31 6,310.17 6,306.31 6,310.17 27,109.4K
11:52 6,310.02 6,310.02 6,307.86 6,307.86 12,404.9K
11:53 6,310.60 6,310.67 6,308.94 6,308.94 17,196.0K
11:54 6,308.46 6,309.78 6,308.36 6,309.30 14,696.8K
11:55 6,309.26 6,309.31 6,309.00 6,309.00 4,004.5K
11:56 6,308.90 6,310.96 6,308.90 6,310.96 14,572.0K
11:57 6,310.29 6,312.42 6,310.29 6,312.42 4,687.2K
11:58 6,313.47 6,314.16 6,312.88 6,314.16 23,401.1K
11:59 6,313.56 6,313.84 6,313.25 6,313.77 13,653.4K
12:00 6,312.82 6,313.16 6,310.58 6,310.58 7,307.5K
12:01 6,311.79 6,315.01 6,311.79 6,315.01 27,120.1K
12:02 6,315.67 6,316.00 6,315.39 6,316.00 36,448.4K
12:03 6,316.41 6,316.83 6,316.34 6,316.83 20,263.6K
12:04 6,316.22 6,318.28 6,316.22 6,317.79 9,718.0K
12:05 6,318.53 6,318.53 6,316.83 6,317.17 29,835.9K
12:06 6,318.71 6,319.58 6,318.71 6,319.34 13,579.3K
12:07 6,320.14 6,320.14 6,318.43 6,318.85 7,023.9K
12:08 6,319.29 6,319.29 6,318.27 6,318.27 5,754.0K
12:09 6,318.48 6,319.14 6,317.69 6,319.14 11,837.9K
12:10 6,321.06 6,323.46 6,321.06 6,323.46 20,718.5K
12:11 6,323.80 6,323.80 6,322.80 6,323.54 14,940.2K
12:12 6,322.70 6,322.70 6,322.48 6,322.48 3,482.0K
12:13 6,321.57 6,321.57 6,319.48 6,319.48 7,214.2K
12:14 6,319.05 6,319.42 6,316.85 6,316.85 6,161.0K
12:15 6,316.44 6,316.44 6,314.98 6,314.98 7,698.2K
12:16 6,313.98 6,313.98 6,311.70 6,311.99 17,448.8K
12:17 6,311.17 6,311.57 6,311.13 6,311.13 9,193.0K
12:18 6,311.09 6,311.55 6,311.09 6,311.55 4,803.8K
12:19 6,312.15 6,312.15 6,311.42 6,311.42 18,002.9K
12:20 6,313.13 6,314.28 6,312.02 6,312.02 13,525.5K
12:21 6,312.64 6,312.98 6,311.99 6,311.99 10,100.6K
12:22 6,311.88 6,311.88 6,310.59 6,311.51 3,787.5K
12:23 6,311.35 6,312.32 6,310.60 6,312.32 11,056.0K
12:24 6,312.26 6,312.26 6,311.59 6,311.59 3,011.7K
12:25 6,311.52 6,311.57 6,309.43 6,309.43 10,833.4K
12:26 6,309.22 6,309.57 6,309.13 6,309.57 5,464.3K
12:27 6,311.36 6,313.15 6,311.29 6,313.08 8,610.8K
12:28 6,313.18 6,313.25 6,312.67 6,313.25 3,037.0K
12:29 6,312.92 6,314.47 6,312.92 6,314.47 10,474.8K
12:30 6,314.31 6,314.36 6,313.42 6,313.42 4,982.0K
12:31 6,313.06 6,313.06 6,312.02 6,312.02 6,822.5K
12:32 6,310.89 6,311.10 6,310.89 6,311.10 16,463.0K
12:33 6,310.33 6,310.33 6,309.54 6,309.54 2,591.1K
12:34 6,309.57 6,309.67 6,309.17 6,309.17 4,206.2K
12:35 6,309.15 6,309.15 6,307.16 6,307.16 6,787.4K
12:36 6,306.97 6,309.86 6,306.97 6,309.86 6,072.4K
12:37 6,309.45 6,309.45 6,308.69 6,308.85 5,934.9K
12:38 6,307.91 6,308.42 6,307.91 6,308.07 5,349.2K
12:39 6,309.20 6,313.52 6,309.20 6,312.92 9,958.3K
12:40 6,311.72 6,318.13 6,311.72 6,317.90 27,221.3K
12:41 6,317.32 6,317.32 6,315.79 6,315.79 2,611.1K
12:42 6,316.20 6,317.88 6,316.20 6,317.84 9,667.8K
12:43 6,318.08 6,320.68 6,318.08 6,320.68 47,765.9K
12:44 6,320.66 6,320.66 6,319.98 6,320.27 59,306.8K
12:45 6,321.38 6,322.20 6,321.38 6,321.43 9,345.0K
12:46 6,321.16 6,322.00 6,318.16 6,318.16 8,198.4K
12:47 6,318.94 6,319.21 6,318.69 6,319.21 6,414.1K
12:48 6,320.01 6,320.01 6,315.09 6,315.09 7,304.3K
12:49 6,314.93 6,315.54 6,314.21 6,314.21 8,616.2K
12:50 6,313.92 6,314.10 6,313.63 6,313.68 12,052.1K
12:51 6,313.11 6,313.11 6,312.30 6,312.31 5,431.9K
12:52 6,312.60 6,313.00 6,312.60 6,312.72 8,428.6K
12:53 6,312.26 6,312.71 6,311.83 6,312.71 12,768.3K
12:54 6,312.06 6,312.73 6,312.06 6,312.73 7,864.3K
12:55 6,313.16 6,313.16 6,312.54 6,312.54 6,448.1K
12:56 6,312.46 6,312.62 6,311.40 6,311.40 4,204.0K
12:57 6,311.90 6,314.42 6,311.90 6,313.26 10,209.1K
12:58 6,314.55 6,314.55 6,313.17 6,313.42 4,844.7K
12:59 6,314.54 6,314.54 6,313.19 6,313.51 11,376.1K
13:00 6,314.27 6,315.59 6,313.72 6,315.59 14,458.3K
13:01 6,314.66 6,321.76 6,314.66 6,321.76 15,362.3K
13:02 6,323.19 6,323.65 6,323.19 6,323.29 18,038.5K
13:03 6,323.07 6,323.36 6,321.97 6,321.97 7,371.0K
13:04 6,322.59 6,326.05 6,322.59 6,326.05 20,601.0K
13:05 6,325.81 6,327.73 6,325.81 6,327.73 9,366.4K
13:06 6,328.07 6,328.60 6,328.07 6,328.12 6,354.5K
13:07 6,327.27 6,327.79 6,327.27 6,327.79 3,765.1K
13:08 6,328.05 6,328.18 6,327.83 6,328.18 11,638.2K
13:09 6,328.06 6,329.29 6,328.06 6,328.72 12,009.8K
13:10 6,328.43 6,334.18 6,328.43 6,334.11 16,772.4K
13:11 6,333.29 6,333.42 6,332.28 6,332.45 8,301.0K
13:12 6,332.18 6,334.38 6,331.65 6,334.38 13,617.3K
13:13 6,334.34 6,335.03 6,334.09 6,335.03 11,873.4K
13:14 6,340.88 6,342.72 6,340.88 6,342.03 76,394.8K
13:15 6,344.43 6,344.43 6,340.15 6,340.15 48,178.7K
13:16 6,344.59 6,344.59 6,343.31 6,343.94 53,051.2K
13:17 6,343.78 6,343.78 6,339.43 6,340.14 51,120.0K
13:18 6,341.15 6,341.88 6,341.15 6,341.47 25,185.9K
13:19 6,341.35 6,341.35 6,340.33 6,340.65 29,933.0K
13:20 6,341.04 6,341.61 6,340.23 6,341.49 32,530.0K
13:21 6,340.62 6,340.73 6,339.90 6,340.29 45,881.1K
13:22 6,340.76 6,341.03 6,339.65 6,339.65 14,015.9K
13:23 6,340.09 6,340.09 6,339.45 6,339.78 5,494.3K
13:24 6,340.08 6,340.35 6,339.83 6,339.83 10,094.8K
13:25 6,338.60 6,338.60 6,337.66 6,337.66 9,200.9K
13:26 6,337.25 6,337.25 6,336.15 6,336.81 7,888.9K
13:27 6,336.00 6,336.00 6,334.96 6,334.96 13,839.2K
13:28 6,335.55 6,336.27 6,334.77 6,336.27 9,204.8K
13:29 6,336.64 6,336.64 6,336.40 6,336.59 7,997.1K
13:30 6,336.49 6,336.93 6,336.49 6,336.93 4,437.2K
13:31 6,337.95 6,338.16 6,337.75 6,337.75 7,017.3K
13:32 6,337.65 6,337.65 6,336.98 6,337.48 6,098.6K
13:33 6,338.38 6,338.38 6,335.47 6,336.22 11,298.0K
13:34 6,335.84 6,335.84 6,331.34 6,331.34 10,574.3K
13:35 6,329.49 6,329.49 6,324.12 6,324.51 51,448.7K
13:36 6,324.18 6,326.75 6,324.18 6,326.75 44,325.9K
13:37 6,325.98 6,331.54 6,325.98 6,331.54 17,454.8K
13:38 6,331.62 6,331.62 6,329.69 6,329.69 5,718.6K
13:39 6,329.29 6,329.29 6,328.71 6,329.08 13,849.4K
13:40 6,328.81 6,331.04 6,328.81 6,329.05 10,227.3K
13:41 6,330.86 6,331.08 6,330.36 6,331.08 4,819.2K
13:42 6,330.26 6,330.77 6,330.18 6,330.77 5,340.7K
13:43 6,331.34 6,331.49 6,330.89 6,331.31 3,373.0K
13:44 6,332.27 6,333.44 6,331.86 6,333.44 25,388.7K
13:45 6,333.35 6,333.70 6,332.73 6,332.96 16,987.2K
13:46 6,333.39 6,333.59 6,332.90 6,332.90 5,153.3K
13:47 6,333.66 6,334.66 6,332.94 6,332.94 9,803.3K
13:48 6,336.20 6,336.92 6,335.68 6,335.68 16,574.1K
13:49 6,334.33 6,334.33 6,333.42 6,334.19 4,624.4K
13:50 6,335.51 6,335.61 6,334.60 6,335.61 17,024.2K
13:51 6,335.40 6,336.24 6,335.40 6,335.52 25,180.7K
13:52 6,334.97 6,335.70 6,334.97 6,335.70 9,631.5K
13:53 6,335.32 6,335.32 6,335.03 6,335.11 2,618.7K
13:54 6,334.95 6,335.76 6,334.95 6,335.50 7,237.1K
13:55 6,334.40 6,334.58 6,334.27 6,334.27 22,838.6K
13:56 6,334.69 6,334.69 6,333.32 6,333.78 5,005.2K
13:57 6,332.71 6,332.78 6,331.42 6,332.78 9,619.1K
13:58 6,332.09 6,332.29 6,331.31 6,331.31 6,738.4K
13:59 6,330.94 6,331.86 6,330.74 6,330.74 4,915.7K
14:00 6,331.63 6,331.97 6,331.03 6,331.03 5,257.8K
14:01 6,331.35 6,332.78 6,331.35 6,332.78 64,279.5K
14:02 6,332.47 6,332.47 6,331.24 6,331.24 7,790.0K
14:03 6,331.65 6,331.65 6,330.47 6,330.47 16,294.3K
14:04 6,330.37 6,330.73 6,330.37 6,330.73 20,242.7K
14:05 6,331.06 6,331.06 6,330.63 6,330.65 17,095.9K
14:06 6,330.46 6,333.96 6,330.46 6,333.96 16,620.4K
14:07 6,334.32 6,337.89 6,334.32 6,337.89 20,911.5K
14:08 6,338.99 6,339.22 6,338.74 6,339.22 15,266.1K
14:09 6,340.13 6,340.13 6,338.25 6,338.75 11,777.6K
14:10 6,338.34 6,338.34 6,336.64 6,336.64 8,169.4K
14:11 6,336.90 6,336.90 6,336.49 6,336.49 14,063.6K
14:12 6,336.27 6,336.27 6,334.24 6,334.24 14,110.1K
14:13 6,332.98 6,332.98 6,325.50 6,325.50 66,401.5K
14:14 6,325.31 6,327.08 6,325.31 6,327.08 12,318.6K
14:15 6,326.29 6,326.29 6,322.53 6,322.53 49,151.1K
14:16 6,322.43 6,324.40 6,322.43 6,323.64 11,299.5K
14:17 6,323.70 6,323.70 6,321.70 6,321.70 9,504.5K
14:18 6,320.65 6,320.65 6,319.30 6,319.36 24,662.6K
14:19 6,319.91 6,319.91 6,318.90 6,319.02 18,668.0K
14:20 6,318.75 6,318.75 6,317.09 6,317.71 32,726.8K
14:21 6,317.01 6,317.40 6,316.31 6,316.31 22,372.7K
14:22 6,317.66 6,317.66 6,314.91 6,314.91 28,831.0K
14:23 6,318.32 6,318.32 6,317.12 6,317.76 41,873.6K
14:24 6,317.24 6,317.24 6,313.50 6,313.50 19,712.4K
14:25 6,313.49 6,314.03 6,312.11 6,314.03 13,055.8K
14:26 6,315.00 6,315.00 6,311.45 6,311.45 9,771.0K
14:27 6,311.62 6,311.62 6,310.24 6,310.24 12,227.6K
14:28 6,310.58 6,310.58 6,309.04 6,309.04 19,876.3K
14:29 6,309.82 6,312.37 6,309.82 6,312.37 11,576.0K
14:30 6,312.49 6,312.49 6,311.85 6,311.85 10,407.6K
14:31 6,311.25 6,313.96 6,311.25 6,313.96 17,359.4K
14:32 6,316.49 6,323.85 6,316.49 6,323.85 31,358.7K
14:33 6,323.80 6,323.80 6,319.52 6,319.52 32,033.5K
14:34 6,319.45 6,319.45 6,318.22 6,318.22 9,009.4K
14:35 6,317.14 6,319.15 6,317.14 6,317.29 4,901.2K
14:36 6,317.72 6,317.72 6,316.83 6,317.45 7,969.6K
14:37 6,317.07 6,317.45 6,317.07 6,317.21 2,890.0K
14:38 6,319.20 6,319.75 6,319.01 6,319.01 16,893.5K
14:39 6,319.35 6,320.59 6,319.14 6,320.59 4,277.8K
14:40 6,321.11 6,321.11 6,320.71 6,320.71 7,573.7K
14:41 6,321.22 6,321.28 6,320.51 6,321.28 5,812.5K
14:42 6,321.08 6,321.08 6,316.86 6,316.86 8,552.3K
14:43 6,317.49 6,317.49 6,316.84 6,317.32 6,783.6K
14:44 6,316.80 6,316.80 6,314.27 6,315.69 17,563.7K
14:45 6,315.83 6,315.83 6,314.92 6,315.29 10,123.4K
14:46 6,314.71 6,314.71 6,312.24 6,312.24 11,384.6K
14:47 6,312.57 6,314.65 6,312.57 6,314.65 18,044.5K
14:48 6,317.19 6,317.25 6,316.43 6,316.94 14,227.4K
14:49 6,317.73 6,320.34 6,317.73 6,319.89 7,410.7K
14:50 6,320.20 6,320.20 6,318.06 6,318.06 6,224.5K
14:51 6,316.55 6,317.00 6,314.09 6,317.00 44,811.8K
14:52 6,318.19 6,318.48 6,317.94 6,318.28 9,517.4K
14:53 6,318.41 6,320.67 6,318.41 6,320.67 10,503.1K
14:54 6,321.26 6,321.33 6,320.84 6,320.84 9,809.0K
14:55 6,320.48 6,320.82 6,319.86 6,319.86 7,010.2K
14:56 6,320.63 6,320.80 6,320.02 6,320.02 7,976.8K
14:57 6,320.28 6,320.28 6,318.97 6,319.01 13,747.6K
14:58 6,317.87 6,318.03 6,317.63 6,318.03 4,435.8K
14:59 6,317.98 6,318.14 6,317.88 6,317.88 16,472.7K
15:00 6,318.78 6,318.78 6,317.22 6,317.32 10,234.8K
15:01 6,318.95 6,318.95 6,312.72 6,312.72 13,295.7K
15:02 6,309.62 6,310.51 6,309.62 6,309.78 51,757.0K
15:03 6,310.21 6,314.65 6,310.21 6,314.35 45,206.7K
15:04 6,314.16 6,314.47 6,312.03 6,312.03 48,596.8K
15:05 6,312.35 6,313.05 6,310.90 6,310.90 12,525.7K
15:06 6,310.78 6,310.78 6,307.85 6,307.85 13,668.5K
15:07 6,306.99 6,306.99 6,305.78 6,306.52 23,284.9K
15:08 6,306.66 6,306.72 6,305.84 6,305.84 21,824.3K
15:09 6,305.76 6,305.76 6,302.95 6,302.95 19,985.1K
15:10 6,303.47 6,303.77 6,302.64 6,303.36 24,384.4K
15:11 6,303.01 6,303.01 6,301.29 6,301.29 18,933.4K
15:12 6,302.45 6,305.23 6,302.45 6,305.23 13,064.9K
15:13 6,309.63 6,309.75 6,308.92 6,308.92 53,592.4K
15:14 6,309.30 6,312.11 6,309.30 6,312.11 9,873.4K
15:15 6,311.43 6,312.46 6,311.43 6,312.40 8,569.1K
15:16 6,311.92 6,311.92 6,310.94 6,311.59 6,337.1K
15:17 6,311.38 6,315.16 6,311.38 6,315.16 11,876.0K
15:18 6,314.68 6,314.68 6,314.26 6,314.26 16,370.7K
15:19 6,314.48 6,314.48 6,313.35 6,313.65 7,909.4K
15:20 6,313.05 6,313.05 6,310.31 6,310.31 6,960.9K
15:21 6,309.92 6,309.92 6,308.14 6,308.14 15,667.7K
15:22 6,308.50 6,309.05 6,308.50 6,309.05 3,884.3K
15:23 6,308.81 6,309.12 6,308.61 6,309.12 4,848.0K
15:24 6,309.34 6,309.34 6,308.32 6,308.32 5,919.2K
15:25 6,308.23 6,308.75 6,307.72 6,307.72 8,139.9K
15:26 6,307.41 6,308.36 6,307.26 6,307.26 21,965.3K
15:27 6,306.69 6,308.41 6,306.66 6,307.53 15,676.4K
15:28 6,308.46 6,308.46 6,307.21 6,307.21 11,643.9K
15:29 6,307.57 6,307.57 6,305.78 6,305.78 16,425.2K
15:30 6,305.71 6,305.71 6,305.18 6,305.63 9,113.7K
15:31 6,305.26 6,305.57 6,305.16 6,305.42 6,907.7K
15:32 6,305.51 6,305.92 6,305.20 6,305.92 4,758.6K
15:33 6,306.86 6,307.94 6,306.86 6,307.94 9,652.0K
15:34 6,308.46 6,309.27 6,308.46 6,309.27 7,776.9K
15:35 6,309.36 6,309.80 6,309.24 6,309.24 13,110.8K
15:36 6,311.77 6,312.40 6,310.53 6,310.53 12,730.2K
15:37 6,311.22 6,311.36 6,310.95 6,311.36 7,002.0K
15:38 6,311.27 6,311.27 6,310.43 6,310.43 11,571.0K
15:39 6,311.05 6,311.05 6,310.46 6,310.46 6,142.4K
15:40 6,309.92 6,309.92 6,309.00 6,309.61 14,397.2K
15:41 6,309.41 6,309.66 6,309.35 6,309.58 2,988.9K
15:42 6,309.89 6,309.89 6,309.23 6,309.23 2,534.8K
15:43 6,308.85 6,308.85 6,307.14 6,307.14 5,724.3K
15:44 6,308.39 6,308.39 6,306.58 6,306.58 4,331.7K
15:45 6,307.07 6,307.83 6,306.57 6,307.83 7,013.5K
15:46 6,306.95 6,306.95 6,305.18 6,305.70 15,035.7K
15:47 6,305.68 6,306.37 6,305.39 6,306.23 7,302.9K
15:48 6,306.26 6,306.94 6,306.26 6,306.52 5,683.0K
15:49 6,306.37 6,306.37 6,305.66 6,306.18 3,267.1K
15:50 6,307.03 6,307.09 6,306.62 6,306.99 6,001.7K
15:51 6,307.68 6,307.68 6,307.22 6,307.63 4,024.6K
15:52 6,307.36 6,308.62 6,307.36 6,308.62 7,657.6K
15:53 6,308.44 6,308.65 6,307.71 6,307.71 7,400.0K
15:54 6,307.46 6,308.45 6,307.46 6,308.45 2,839.0K
15:55 6,308.84 6,308.84 6,307.89 6,307.89 4,755.2K
15:56 6,308.01 6,308.01 6,307.58 6,307.58 4,607.9K
15:57 6,307.69 6,307.71 6,306.27 6,306.27 3,203.1K
15:58 6,306.56 6,306.56 6,305.83 6,305.83 4,221.3K
15:59 6,307.22 6,307.22 6,305.83 6,305.83 2,856.5K
16:00 6,306.21 6,306.21 6,304.09 6,304.09 12,519.6K
16:01 6,302.12 6,302.60 6,301.43 6,301.43 15,152.2K
16:02 6,300.40 6,300.40 6,297.64 6,297.91 17,224.8K
16:03 6,297.79 6,297.79 6,296.77 6,296.77 11,070.6K
16:04 6,298.25 6,303.22 6,298.25 6,303.22 14,926.5K
16:05 6,304.80 6,304.80 6,301.51 6,301.51 6,999.3K
16:06 6,301.23 6,301.23 6,297.46 6,298.72 8,014.4K
16:07 6,297.75 6,297.75 6,297.08 6,297.10 8,204.5K
16:08 6,297.24 6,297.24 6,296.49 6,296.49 6,071.5K
16:09 6,295.54 6,295.65 6,295.44 6,295.44 11,991.7K
16:10 6,294.84 6,296.01 6,294.58 6,296.01 3,112.4K
16:11 6,297.01 6,297.58 6,296.22 6,297.58 11,100.3K
16:12 6,297.10 6,297.75 6,297.10 6,297.20 3,580.1K
16:13 6,297.09 6,297.20 6,296.64 6,297.11 4,442.4K
16:14 6,296.81 6,304.49 6,296.32 6,304.49 41,560.7K
16:15 6,304.66 6,304.88 6,303.44 6,304.88 50,528.8K
16:16 6,304.72 6,311.45 6,304.72 6,311.45 62,665.5K
16:17 6,310.90 6,313.18 6,310.90 6,313.18 105,019.6K
16:18 6,313.18 6,313.18 6,312.23 6,312.23 39,310.4K
16:19 6,310.71 6,311.33 6,310.48 6,311.33 13,121.7K
16:20 6,310.97 6,314.37 6,310.97 6,314.37 20,037.3K
16:21 6,315.28 6,317.01 6,314.34 6,317.01 24,036.9K
16:22 6,316.31 6,316.31 6,313.10 6,313.10 19,178.4K
16:23 6,312.65 6,312.65 6,311.12 6,311.12 4,440.3K
16:24 6,312.37 6,312.60 6,311.73 6,311.73 12,711.4K
16:25 6,309.67 6,309.67 6,308.65 6,308.82 9,373.1K
16:26 6,309.07 6,309.68 6,308.30 6,308.30 6,311.4K
16:27 6,308.60 6,308.69 6,308.26 6,308.69 5,252.8K
16:28 6,308.11 6,308.26 6,308.11 6,308.26 6,188.2K
16:29 6,308.44 6,309.21 6,308.36 6,309.21 7,656.4K
16:30 6,310.03 6,310.03 6,308.86 6,308.86 3,660.8K
16:31 6,308.16 6,308.16 6,307.08 6,307.54 3,819.4K
16:32 6,308.03 6,308.04 6,307.57 6,307.58 10,893.5K
16:33 6,308.68 6,308.68 6,306.49 6,306.49 27,983.6K
16:34 6,306.94 6,308.13 6,306.94 6,308.09 4,239.6K
16:35 6,308.47 6,312.52 6,308.47 6,312.52 14,084.3K
16:36 6,314.40 6,314.40 6,313.92 6,313.92 9,007.3K
16:37 6,315.10 6,315.36 6,315.10 6,315.36 12,847.5K
16:38 6,315.34 6,316.60 6,314.80 6,316.60 15,764.5K
16:39 6,316.14 6,316.27 6,315.77 6,316.27 6,456.0K
16:40 6,315.79 6,317.47 6,315.79 6,317.47 12,709.2K
16:41 6,319.08 6,319.08 6,317.38 6,317.38 16,886.7K
16:42 6,317.60 6,317.60 6,314.96 6,314.96 6,121.5K
16:43 6,315.58 6,315.93 6,315.37 6,315.93 10,377.0K
16:44 6,316.48 6,316.48 6,315.38 6,315.38 9,993.4K
16:45 6,316.64 6,316.73 6,315.67 6,316.45 14,127.5K
16:46 6,318.18 6,318.18 6,316.51 6,316.51 37,807.6K
16:47 6,316.49 6,317.55 6,315.43 6,317.55 44,118.6K
16:48 6,317.41 6,317.47 6,315.43 6,315.43 32,870.8K
16:49 6,315.63 6,316.98 6,315.02 6,316.98 21,542.9K
16:50 6,316.84 6,316.84 6,312.34 6,312.34 10,742.4K
16:51 6,311.92 6,312.53 6,311.83 6,312.53 3,397.3K
16:52 6,312.84 6,313.65 6,312.46 6,313.65 8,195.6K
16:53 6,313.17 6,313.37 6,313.05 6,313.32 3,685.4K
16:54 6,312.54 6,312.54 6,311.94 6,312.40 4,721.0K
16:55 6,312.50 6,312.50 6,310.62 6,310.62 11,363.0K
16:56 6,310.08 6,310.08 6,308.24 6,308.24 17,373.6K
16:57 6,308.45 6,308.52 6,307.71 6,308.35 5,250.7K
16:58 6,308.52 6,308.53 6,308.18 6,308.53 2,781.3K
16:59 6,307.85 6,307.85 6,306.05 6,306.05 7,412.4K
17:00 6,305.50 6,305.51 6,300.83 6,300.83 30,114.2K
17:01 6,300.80 6,302.74 6,300.20 6,302.74 16,291.5K
17:02 6,303.66 6,304.19 6,302.51 6,304.19 11,857.8K
17:03 6,304.43 6,306.63 6,303.21 6,303.21 6,201.4K
17:04 6,301.86 6,302.51 6,301.86 6,302.51 48,707.2K
17:05 6,302.35 6,302.71 6,302.30 6,302.43 1,706.9K
17:06 6,302.40 6,302.40 6,294.12 6,294.12 34,869.6K
17:07 6,293.42 6,295.68 6,293.42 6,293.54 26,511.9K
17:08 6,292.59 6,293.52 6,288.33 6,288.33 36,063.4K
17:09 6,289.13 6,289.52 6,288.54 6,288.78 16,121.4K
17:10 6,290.43 6,290.43 6,289.94 6,289.94 14,477.3K
17:11 6,287.87 6,288.11 6,287.34 6,287.58 13,814.3K
17:12 6,287.08 6,287.08 6,285.65 6,286.03 36,757.5K
17:13 6,288.45 6,290.16 6,287.34 6,287.34 37,841.1K
17:14 6,287.53 6,287.53 6,285.71 6,285.71 34,843.9K
17:15 6,285.57 6,285.99 6,283.81 6,283.81 20,517.9K
17:16 6,284.62 6,284.62 6,284.16 6,284.57 9,746.9K
17:17 6,284.72 6,286.26 6,284.72 6,286.24 17,971.8K
17:18 6,287.39 6,287.39 6,283.72 6,283.72 13,583.1K
17:19 6,283.14 6,283.53 6,283.14 6,283.53 5,208.1K
17:20 6,284.10 6,284.93 6,283.39 6,284.93 5,884.8K
17:21 6,285.80 6,286.81 6,285.80 6,286.35 14,785.4K
17:22 6,286.84 6,289.06 6,286.84 6,287.93 12,501.8K
17:23 6,288.56 6,288.56 6,288.18 6,288.18 6,518.4K
17:24 6,288.19 6,288.19 6,286.30 6,286.30 10,207.7K
17:25 6,285.44 6,287.29 6,285.44 6,287.29 12,273.6K
17:26 6,288.21 6,288.90 6,287.98 6,288.90 18,984.4K
17:27 6,289.80 6,289.80 6,286.06 6,286.18 14,895.7K
17:28 6,287.01 6,287.01 6,285.36 6,285.36 4,622.0K
17:29 6,286.45 6,288.25 6,286.45 6,287.04 10,705.7K
17:30 6,288.18 6,288.80 6,288.13 6,288.13 8,643.1K
17:31 6,287.12 6,287.12 6,283.31 6,283.31 9,613.3K
17:32 6,283.51 6,283.75 6,282.09 6,282.09 8,051.4K
17:33 6,283.60 6,284.76 6,283.14 6,284.76 11,742.7K
17:34 6,284.16 6,284.16 6,283.32 6,284.05 13,920.0K
17:35 6,283.67 6,283.67 6,281.24 6,281.24 13,796.7K
17:36 6,281.75 6,282.24 6,280.75 6,280.75 12,410.8K
17:37 6,280.89 6,282.56 6,278.27 6,278.27 16,182.2K
17:38 6,277.69 6,279.10 6,277.69 6,278.99 22,132.6K
17:39 6,278.06 6,278.99 6,268.84 6,268.84 33,626.9K
17:40 6,269.25 6,269.25 6,267.02 6,268.66 30,918.4K
17:41 6,268.87 6,268.87 6,266.27 6,266.27 36,863.6K
17:42 6,267.03 6,267.03 6,266.59 6,266.81 15,123.1K
17:43 6,266.76 6,267.36 6,266.40 6,267.36 10,854.2K
17:44 6,267.66 6,267.66 6,265.93 6,266.40 24,089.0K
17:45 6,266.26 6,266.26 6,265.44 6,265.96 16,880.2K
17:46 6,264.78 6,265.15 6,264.34 6,264.34 18,303.7K
17:47 6,264.35 6,264.35 6,262.05 6,262.25 12,687.8K
17:48 6,262.72 6,262.72 6,260.46 6,260.71 24,231.1K
17:49 6,259.21 6,259.23 6,257.97 6,257.97 24,598.2K
17:50 6,258.22 6,260.87 6,257.97 6,260.87 23,535.6K
17:51 6,262.38 6,267.68 6,262.38 6,267.27 18,350.5K
17:52 6,267.10 6,269.78 6,267.10 6,269.78 16,718.8K
17:53 6,269.00 6,269.00 6,266.36 6,266.82 24,547.0K
17:54 6,267.07 6,267.07 6,265.41 6,265.41 13,441.6K
17:55 6,265.72 6,266.57 6,265.72 6,266.57 9,684.7K
17:56 6,266.38 6,266.38 6,265.16 6,265.40 5,070.1K
17:57 6,265.35 6,268.49 6,265.35 6,268.49 7,233.5K
17:58 6,268.83 6,268.83 6,262.30 6,263.09 19,979.1K
17:59 6,262.18 6,262.83 6,262.13 6,262.83 9,767.2K
18:00 6,263.61 6,263.61 6,258.23 6,258.37 19,108.6K
18:01 6,259.60 6,259.60 6,257.27 6,257.27 9,556.0K
18:02 6,256.81 6,256.81 6,255.40 6,255.70 13,885.7K
18:03 6,254.91 6,254.91 6,249.12 6,249.12 51,640.9K
18:04 6,246.87 6,248.78 6,245.11 6,248.78 69,587.2K
18:05 6,247.21 6,247.21 6,245.84 6,247.04 31,913.8K
18:06 6,247.03 6,247.03 6,243.33 6,243.38 31,063.1K
18:07 6,243.64 6,248.37 6,243.64 6,248.37 14,157.7K
18:08 6,248.00 6,256.91 6,248.00 6,256.91 40,425.7K
18:09 6,257.10 6,258.53 6,252.36 6,254.85 22,439.5K
18:10 6,253.43 6,253.43 6,251.16 6,251.66 22,604.6K
18:11 6,252.44 6,256.50 6,252.44 6,256.50 10,822.7K
18:12 6,258.35 6,258.35 6,257.41 6,258.27 11,374.5K
18:13 6,260.02 6,260.02 6,254.32 6,255.53 11,961.8K
18:14 6,256.01 6,256.94 6,256.01 6,256.94 9,623.1K
18:15 6,257.21 6,257.37 6,252.13 6,252.13 13,847.6K
18:16 6,253.40 6,257.26 6,253.40 6,257.26 9,417.2K
18:17 6,257.98 6,260.49 6,257.98 6,260.49 13,374.8K
18:18 6,261.57 6,262.16 6,261.33 6,262.16 18,590.6K
18:19 6,262.34 6,262.86 6,262.34 6,262.86 14,856.2K
18:20 6,263.10 6,263.10 6,259.52 6,259.52 12,455.7K
18:21 6,259.64 6,260.23 6,258.96 6,260.23 10,723.5K
18:22 6,258.76 6,258.76 6,257.61 6,257.92 12,097.0K
18:23 6,257.51 6,258.23 6,257.51 6,258.23 10,256.1K
18:24 6,258.42 6,258.42 6,257.50 6,257.50 24,996.8K
18:25 6,258.87 6,258.87 6,256.33 6,257.22 16,684.0K
18:26 6,257.01 6,257.01 6,255.87 6,255.87 9,877.1K
18:27 6,255.89 6,255.91 6,255.69 6,255.91 11,726.2K
18:28 6,256.75 6,256.75 6,254.60 6,255.32 29,851.7K
18:29 6,250.84 6,251.44 6,250.84 6,251.19 22,821.3K
18:30 6,252.56 6,252.56 6,250.38 6,250.79 14,949.9K
18:31 6,249.53 6,249.53 6,248.26 6,248.75 24,553.2K
18:32 6,246.14 6,246.26 6,245.91 6,246.07 49,206.4K
18:33 6,246.48 6,246.48 6,241.74 6,241.74 35,603.7K
18:34 6,242.03 6,242.03 6,241.93 6,241.99 30,375.0K
18:35 6,241.57 6,243.23 6,241.24 6,243.23 63,788.6K
18:36 6,245.62 6,248.54 6,245.62 6,248.54 24,444.4K
18:37 6,249.56 6,249.56 6,245.99 6,247.25 15,222.9K
18:38 6,247.49 6,247.68 6,246.74 6,247.63 10,700.0K
18:39 6,247.97 6,248.69 6,246.78 6,248.14 13,712.0K
18:40 6,248.98 6,248.98 6,248.98 6,248.98 1,751.4K
18:51 6,247.18 6,247.18 6,247.18 6,247.18 11,457.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible