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 6,373.14 6,373.70 6,371.92 6,373.70 34,320.7K
10:01 6,375.16 6,386.23 6,375.16 6,383.34 63,081.3K
10:02 6,383.87 6,385.61 6,383.87 6,385.61 38,992.6K
10:03 6,384.67 6,385.84 6,384.67 6,385.84 30,719.4K
10:04 6,385.97 6,385.97 6,383.42 6,383.42 69,692.7K
10:05 6,383.13 6,383.13 6,376.95 6,376.95 40,893.6K
10:06 6,378.22 6,379.76 6,378.22 6,379.08 24,031.4K
10:07 6,379.07 6,380.14 6,378.86 6,380.14 41,913.1K
10:08 6,383.00 6,384.43 6,382.45 6,383.67 47,788.5K
10:09 6,383.76 6,384.32 6,383.18 6,384.32 44,710.4K
10:10 6,383.82 6,383.82 6,374.92 6,378.12 48,962.8K
10:11 6,376.96 6,377.69 6,375.30 6,377.27 24,986.3K
10:12 6,376.81 6,377.02 6,376.17 6,376.17 38,282.4K
10:13 6,376.72 6,376.72 6,374.88 6,374.88 28,663.2K
10:14 6,375.42 6,376.34 6,375.42 6,375.95 15,156.5K
10:15 6,376.77 6,376.77 6,376.05 6,376.34 44,427.6K
10:16 6,379.17 6,383.76 6,379.17 6,383.76 66,718.5K
10:17 6,384.02 6,387.03 6,382.36 6,387.03 56,640.9K
10:18 6,387.89 6,390.93 6,387.89 6,390.93 68,706.0K
10:19 6,389.90 6,393.65 6,389.90 6,393.65 57,404.5K
10:20 6,393.97 6,394.10 6,390.68 6,390.68 36,771.0K
10:21 6,391.09 6,393.56 6,390.63 6,393.56 33,179.5K
10:22 6,393.48 6,398.52 6,393.48 6,398.52 56,083.2K
10:23 6,403.39 6,403.39 6,400.58 6,400.58 162,987.6K
10:24 6,400.09 6,400.09 6,398.68 6,398.81 74,805.5K
10:25 6,398.92 6,399.98 6,396.99 6,396.99 55,680.6K
10:26 6,394.99 6,394.99 6,392.96 6,393.91 66,333.8K
10:27 6,393.74 6,393.74 6,392.46 6,392.46 64,515.7K
10:28 6,391.02 6,391.02 6,389.03 6,389.31 59,221.0K
10:29 6,388.14 6,388.44 6,387.92 6,388.44 41,951.2K
10:30 6,389.17 6,389.96 6,388.49 6,389.96 51,069.0K
10:31 6,388.06 6,388.06 6,385.51 6,385.51 57,904.2K
10:32 6,385.80 6,385.80 6,385.07 6,385.07 39,187.5K
10:33 6,383.64 6,383.64 6,381.01 6,381.01 52,329.5K
10:34 6,380.79 6,381.66 6,379.50 6,381.32 56,846.7K
10:35 6,382.43 6,382.43 6,379.64 6,379.64 29,510.2K
10:36 6,381.13 6,381.87 6,380.95 6,380.95 30,736.9K
10:37 6,380.72 6,381.76 6,380.56 6,381.76 49,516.7K
10:38 6,383.89 6,385.47 6,383.89 6,385.47 34,671.5K
10:39 6,384.91 6,385.29 6,384.52 6,385.29 54,146.1K
10:40 6,384.55 6,384.55 6,381.90 6,381.90 18,924.6K
10:41 6,382.46 6,382.46 6,381.39 6,381.39 36,979.8K
10:42 6,380.12 6,380.12 6,376.82 6,376.82 22,360.5K
10:43 6,376.61 6,376.61 6,375.37 6,375.37 20,521.0K
10:44 6,376.55 6,377.73 6,375.89 6,377.73 53,296.3K
10:45 6,377.31 6,378.68 6,377.31 6,378.68 46,496.0K
10:46 6,378.74 6,378.74 6,376.32 6,377.23 63,762.1K
10:47 6,376.79 6,377.70 6,376.79 6,377.21 19,413.3K
10:48 6,376.52 6,376.59 6,376.52 6,376.59 20,638.3K
10:49 6,376.90 6,376.90 6,376.45 6,376.45 26,050.9K
10:50 6,375.47 6,375.53 6,369.34 6,369.34 47,380.3K
10:51 6,369.68 6,369.68 6,363.32 6,363.32 70,812.8K
10:52 6,362.85 6,367.63 6,362.85 6,367.63 52,693.8K
10:53 6,367.99 6,367.99 6,361.98 6,361.98 64,406.7K
10:54 6,356.54 6,356.54 6,354.39 6,354.39 65,999.4K
10:55 6,353.87 6,354.46 6,353.77 6,354.46 37,447.0K
10:56 6,356.85 6,358.04 6,356.85 6,358.04 19,695.6K
10:57 6,356.89 6,357.30 6,356.27 6,356.41 9,573.5K
10:58 6,356.14 6,356.14 6,354.30 6,354.30 43,736.9K
10:59 6,353.97 6,356.61 6,353.97 6,356.61 16,805.1K
11:00 6,357.45 6,357.45 6,354.61 6,354.61 23,013.5K
11:01 6,351.46 6,351.46 6,347.09 6,348.58 31,644.3K
11:02 6,349.12 6,349.12 6,346.90 6,347.12 26,421.8K
11:03 6,345.08 6,345.08 6,342.53 6,342.53 96,267.4K
11:04 6,341.68 6,342.14 6,339.65 6,341.61 52,377.1K
11:05 6,340.58 6,342.75 6,340.58 6,342.75 22,734.8K
11:06 6,344.17 6,351.36 6,344.17 6,351.36 41,153.7K
11:07 6,352.44 6,353.16 6,349.18 6,349.18 38,086.5K
11:08 6,348.32 6,348.42 6,347.39 6,348.42 12,550.8K
11:09 6,350.58 6,350.58 6,348.25 6,348.28 14,772.7K
11:10 6,349.73 6,349.73 6,348.01 6,348.01 14,384.6K
11:11 6,348.36 6,348.36 6,347.07 6,347.07 29,001.2K
11:12 6,347.65 6,349.43 6,347.65 6,349.43 14,854.1K
11:13 6,347.72 6,347.77 6,346.57 6,346.68 17,167.9K
11:14 6,345.95 6,346.62 6,344.69 6,344.69 9,219.7K
11:15 6,341.07 6,341.07 6,338.46 6,338.46 32,421.8K
11:16 6,339.73 6,339.73 6,334.98 6,334.98 22,601.1K
11:17 6,331.34 6,331.34 6,328.80 6,329.01 56,862.4K
11:18 6,331.23 6,331.40 6,331.09 6,331.16 29,593.6K
11:19 6,331.18 6,332.41 6,330.99 6,332.41 18,509.6K
11:20 6,332.22 6,332.22 6,331.09 6,332.11 14,470.9K
11:21 6,331.14 6,335.75 6,331.14 6,335.75 25,035.7K
11:22 6,334.76 6,337.30 6,334.76 6,337.30 18,112.9K
11:23 6,337.08 6,339.23 6,335.05 6,335.05 58,212.8K
11:24 6,335.38 6,335.38 6,329.79 6,329.79 25,659.0K
11:25 6,329.46 6,329.46 6,323.77 6,323.77 51,841.0K
11:26 6,325.12 6,327.62 6,325.12 6,327.62 31,968.1K
11:27 6,328.57 6,330.88 6,328.57 6,330.88 30,213.7K
11:28 6,329.96 6,330.90 6,329.96 6,330.22 20,054.6K
11:29 6,330.92 6,330.92 6,329.18 6,330.06 20,015.1K
11:30 6,330.65 6,330.65 6,325.92 6,325.92 17,772.1K
11:31 6,326.10 6,326.10 6,323.98 6,323.98 26,693.6K
11:32 6,324.15 6,324.15 6,319.94 6,320.26 30,862.7K
11:33 6,319.19 6,319.19 6,317.10 6,317.10 62,213.3K
11:34 6,318.16 6,320.85 6,318.16 6,320.85 36,809.8K
11:35 6,319.86 6,320.22 6,318.82 6,319.91 21,236.5K
11:36 6,320.07 6,320.75 6,319.79 6,320.01 28,529.1K
11:37 6,320.57 6,323.86 6,320.57 6,323.86 27,061.4K
11:38 6,324.06 6,328.98 6,324.06 6,328.98 40,264.1K
11:39 6,329.63 6,331.08 6,329.63 6,330.18 29,961.2K
11:40 6,330.46 6,333.20 6,330.46 6,333.20 19,153.6K
11:41 6,332.71 6,333.18 6,327.70 6,327.70 17,532.9K
11:42 6,324.54 6,324.78 6,323.60 6,324.78 16,284.5K
11:43 6,324.07 6,325.31 6,323.54 6,323.54 42,592.4K
11:44 6,322.71 6,322.71 6,319.19 6,319.34 21,220.7K
11:45 6,319.27 6,319.27 6,318.24 6,318.24 18,704.8K
11:46 6,317.33 6,317.33 6,313.17 6,313.17 31,971.2K
11:47 6,312.59 6,312.59 6,306.88 6,306.88 60,186.7K
11:48 6,307.21 6,307.21 6,300.86 6,300.86 123,942.3K
11:49 6,301.40 6,301.40 6,297.93 6,299.12 93,661.5K
11:50 6,298.51 6,300.83 6,298.51 6,300.83 54,025.3K
11:51 6,300.89 6,309.42 6,300.89 6,307.26 69,410.4K
11:52 6,305.58 6,305.58 6,298.14 6,298.14 42,985.8K
11:53 6,297.59 6,297.59 6,296.75 6,296.75 33,644.0K
11:54 6,297.31 6,297.32 6,295.17 6,297.32 37,527.2K
11:55 6,296.91 6,298.06 6,294.79 6,298.06 25,799.9K
11:56 6,298.55 6,300.39 6,297.94 6,300.39 19,477.6K
11:57 6,300.87 6,302.17 6,300.64 6,300.87 33,790.1K
11:58 6,301.34 6,302.48 6,298.56 6,298.56 39,697.6K
11:59 6,297.66 6,300.67 6,297.66 6,300.67 34,850.8K
12:00 6,302.59 6,302.59 6,298.23 6,298.53 45,901.2K
12:01 6,297.95 6,298.09 6,293.43 6,293.43 40,091.7K
12:02 6,290.81 6,291.45 6,290.59 6,291.15 55,600.3K
12:03 6,292.64 6,295.49 6,292.64 6,295.49 31,502.1K
12:04 6,294.27 6,294.27 6,289.20 6,289.20 35,710.7K
12:05 6,289.05 6,289.05 6,285.84 6,285.84 48,713.3K
12:06 6,285.45 6,285.45 6,284.26 6,284.71 31,917.8K
12:07 6,287.33 6,292.09 6,287.33 6,292.09 49,376.9K
12:08 6,291.24 6,296.25 6,291.24 6,296.25 27,817.1K
12:09 6,295.99 6,298.62 6,295.99 6,297.85 15,427.2K
12:10 6,294.72 6,295.52 6,291.67 6,291.67 23,782.3K
12:11 6,288.88 6,290.48 6,288.88 6,290.48 26,421.9K
12:12 6,291.61 6,299.06 6,291.61 6,299.06 48,854.5K
12:13 6,301.75 6,305.44 6,301.75 6,305.44 33,419.0K
12:14 6,306.73 6,308.29 6,306.73 6,308.29 30,168.7K
12:15 6,307.32 6,307.32 6,300.17 6,300.17 27,902.9K
12:16 6,299.70 6,299.73 6,298.43 6,299.68 12,957.4K
12:17 6,300.43 6,303.57 6,300.43 6,303.57 16,854.5K
12:18 6,306.29 6,311.81 6,306.29 6,311.81 21,691.6K
12:19 6,314.58 6,315.59 6,314.58 6,314.87 29,880.2K
12:20 6,316.44 6,316.44 6,313.02 6,313.02 15,853.6K
12:21 6,312.00 6,314.32 6,312.00 6,314.32 19,142.1K
12:22 6,313.84 6,314.18 6,313.04 6,313.56 29,932.2K
12:23 6,312.83 6,312.83 6,311.22 6,311.22 23,036.4K
12:24 6,309.38 6,309.38 6,306.86 6,306.91 19,340.8K
12:25 6,306.50 6,306.97 6,306.44 6,306.97 37,249.9K
12:26 6,306.50 6,309.49 6,305.99 6,309.49 52,361.8K
12:27 6,308.28 6,308.28 6,305.59 6,305.59 27,187.6K
12:28 6,300.79 6,305.88 6,300.79 6,305.88 57,775.2K
12:29 6,305.34 6,306.35 6,305.14 6,306.35 13,521.0K
12:30 6,305.96 6,305.96 6,300.72 6,301.53 51,701.2K
12:31 6,300.21 6,301.98 6,299.24 6,301.98 73,974.8K
12:32 6,302.65 6,302.79 6,302.11 6,302.79 24,822.3K
12:33 6,302.23 6,302.23 6,300.04 6,300.49 30,850.5K
12:34 6,300.46 6,301.68 6,300.46 6,300.80 32,268.3K
12:35 6,304.37 6,305.88 6,303.09 6,305.88 86,449.6K
12:36 6,306.95 6,311.74 6,306.95 6,311.74 32,955.3K
12:37 6,313.39 6,315.62 6,313.39 6,315.62 36,060.1K
12:38 6,313.45 6,313.45 6,312.39 6,312.39 34,657.5K
12:39 6,313.77 6,314.00 6,312.69 6,312.69 33,273.4K
12:40 6,312.69 6,312.69 6,311.22 6,311.22 35,826.0K
12:41 6,312.03 6,312.03 6,309.65 6,309.65 18,238.7K
12:42 6,309.86 6,311.83 6,309.86 6,311.83 10,469.9K
12:43 6,313.54 6,319.54 6,313.54 6,319.54 52,718.1K
12:44 6,321.74 6,321.74 6,319.01 6,319.01 31,022.3K
12:45 6,318.26 6,318.58 6,317.58 6,318.30 12,066.9K
12:46 6,319.43 6,323.10 6,319.43 6,323.10 30,883.5K
12:47 6,322.44 6,323.25 6,321.82 6,322.68 32,831.2K
12:48 6,322.69 6,322.69 6,316.99 6,316.99 25,948.5K
12:49 6,317.19 6,317.19 6,312.87 6,312.87 15,463.3K
12:50 6,314.18 6,317.43 6,314.18 6,317.31 16,497.9K
12:51 6,317.03 6,320.17 6,317.03 6,320.17 12,925.1K
12:52 6,318.95 6,319.07 6,317.16 6,317.16 20,553.5K
12:53 6,319.71 6,320.60 6,319.71 6,320.60 11,632.7K
12:54 6,321.26 6,322.73 6,321.26 6,322.30 9,298.9K
12:55 6,322.42 6,322.42 6,317.97 6,318.54 11,686.7K
12:56 6,318.49 6,327.37 6,318.49 6,327.37 40,063.3K
12:57 6,330.81 6,334.01 6,330.52 6,334.01 82,759.5K
12:58 6,334.88 6,337.86 6,334.72 6,337.86 84,331.4K
12:59 6,338.19 6,339.64 6,338.19 6,339.23 53,526.7K
13:00 6,337.67 6,338.57 6,334.51 6,334.51 40,279.0K
13:01 6,334.33 6,334.33 6,329.90 6,329.90 24,546.2K
13:02 6,329.95 6,333.10 6,329.95 6,333.10 14,575.9K
13:03 6,332.67 6,333.33 6,332.58 6,332.82 15,234.5K
13:04 6,332.39 6,332.39 6,332.11 6,332.11 16,627.0K
13:05 6,329.51 6,329.81 6,329.00 6,329.34 20,330.1K
13:06 6,327.89 6,328.16 6,327.85 6,328.16 12,173.0K
13:07 6,328.80 6,332.21 6,328.80 6,332.21 23,433.1K
13:08 6,331.91 6,336.99 6,331.91 6,336.99 14,202.4K
13:09 6,337.97 6,338.57 6,337.62 6,338.57 12,239.0K
13:10 6,339.23 6,339.23 6,338.54 6,338.54 27,859.6K
13:11 6,339.82 6,341.85 6,339.82 6,341.85 23,034.6K
13:12 6,341.61 6,341.61 6,339.74 6,339.84 22,613.8K
13:13 6,341.09 6,342.07 6,341.09 6,342.07 30,449.2K
13:14 6,341.68 6,344.90 6,341.68 6,344.90 36,083.3K
13:15 6,345.27 6,345.27 6,344.45 6,344.49 30,051.8K
13:16 6,342.93 6,345.40 6,342.93 6,345.40 33,905.0K
13:17 6,345.20 6,346.16 6,344.72 6,344.72 6,917.4K
13:18 6,344.33 6,344.33 6,342.92 6,342.92 14,502.3K
13:19 6,341.46 6,342.17 6,340.83 6,340.83 14,806.8K
13:20 6,340.19 6,340.19 6,335.30 6,335.30 16,528.2K
13:21 6,336.84 6,336.84 6,335.74 6,335.74 9,055.9K
13:22 6,335.20 6,335.36 6,334.80 6,335.36 11,136.5K
13:23 6,336.28 6,336.28 6,334.03 6,334.03 14,384.4K
13:24 6,333.58 6,334.08 6,332.77 6,332.77 9,988.5K
13:25 6,332.67 6,332.80 6,332.02 6,332.80 9,467.1K
13:26 6,332.58 6,336.63 6,332.58 6,336.63 11,584.6K
13:27 6,336.22 6,337.24 6,336.22 6,337.05 8,471.5K
13:28 6,335.94 6,336.46 6,335.94 6,336.46 6,626.6K
13:29 6,336.14 6,336.80 6,335.13 6,336.80 27,251.2K
13:30 6,336.87 6,336.87 6,335.60 6,335.95 16,156.5K
13:31 6,336.10 6,336.78 6,335.49 6,335.58 30,869.2K
13:32 6,335.90 6,335.90 6,334.67 6,335.05 8,950.5K
13:33 6,333.19 6,333.56 6,331.22 6,331.22 18,700.4K
13:34 6,327.83 6,328.75 6,326.90 6,326.90 26,661.5K
13:35 6,326.17 6,327.50 6,325.92 6,327.16 22,087.6K
13:36 6,326.55 6,326.55 6,326.21 6,326.21 13,488.9K
13:37 6,323.39 6,323.39 6,320.68 6,320.68 25,253.0K
13:38 6,318.39 6,318.85 6,318.39 6,318.54 28,628.4K
13:39 6,318.60 6,318.60 6,317.74 6,317.74 18,181.5K
13:40 6,317.55 6,318.76 6,317.55 6,318.76 8,133.7K
13:41 6,319.40 6,323.04 6,319.40 6,323.04 9,060.1K
13:42 6,323.46 6,323.64 6,322.87 6,322.87 6,501.6K
13:43 6,322.71 6,322.71 6,321.58 6,322.25 8,190.5K
13:44 6,322.00 6,322.77 6,321.95 6,321.95 7,267.9K
13:45 6,322.90 6,322.90 6,321.94 6,322.04 10,566.8K
13:46 6,322.18 6,323.43 6,322.18 6,323.43 8,074.5K
13:47 6,323.97 6,324.82 6,323.97 6,324.52 6,797.2K
13:48 6,325.35 6,326.36 6,325.35 6,326.12 15,489.1K
13:49 6,326.31 6,327.84 6,326.31 6,327.84 7,962.0K
13:50 6,328.17 6,328.88 6,327.86 6,328.88 6,397.6K
13:51 6,327.53 6,327.53 6,326.47 6,326.47 12,061.1K
13:52 6,326.93 6,326.93 6,323.96 6,323.96 8,547.2K
13:53 6,322.40 6,323.21 6,321.90 6,323.21 15,686.7K
13:54 6,323.66 6,324.15 6,323.29 6,324.02 5,256.0K
13:55 6,323.60 6,326.74 6,323.60 6,326.74 11,484.3K
13:56 6,325.84 6,325.99 6,325.72 6,325.99 11,330.1K
13:57 6,326.19 6,326.22 6,325.54 6,325.54 4,732.5K
13:58 6,326.53 6,326.53 6,324.86 6,326.00 15,199.8K
13:59 6,325.65 6,326.40 6,325.65 6,326.16 6,205.7K
14:00 6,326.32 6,327.05 6,326.29 6,326.29 4,914.8K
14:01 6,327.39 6,327.39 6,326.08 6,326.40 10,357.4K
14:02 6,326.18 6,327.17 6,326.18 6,326.69 6,917.9K
14:03 6,327.91 6,327.91 6,326.22 6,327.01 23,357.0K
14:04 6,326.25 6,327.28 6,325.76 6,327.28 13,683.8K
14:05 6,328.00 6,328.73 6,328.00 6,328.72 6,675.2K
14:06 6,328.73 6,330.17 6,328.73 6,330.17 8,185.4K
14:07 6,330.90 6,331.51 6,330.90 6,331.10 8,712.1K
14:08 6,330.73 6,330.73 6,329.61 6,329.86 7,963.1K
14:09 6,329.43 6,329.52 6,328.56 6,329.19 4,190.2K
14:10 6,329.78 6,329.78 6,329.19 6,329.22 7,864.0K
14:11 6,328.80 6,329.50 6,328.80 6,328.89 6,206.7K
14:12 6,328.70 6,328.70 6,326.97 6,326.97 8,901.4K
14:13 6,325.78 6,325.85 6,325.41 6,325.44 7,134.7K
14:14 6,325.58 6,325.58 6,318.77 6,318.77 9,849.9K
14:15 6,318.23 6,318.77 6,316.90 6,317.00 17,452.0K
14:16 6,317.91 6,317.91 6,316.61 6,316.70 19,706.7K
14:17 6,315.69 6,317.16 6,315.69 6,316.65 22,307.0K
14:18 6,317.99 6,319.51 6,317.99 6,318.93 15,159.9K
14:19 6,317.57 6,317.78 6,315.92 6,315.92 12,889.8K
14:20 6,315.48 6,315.75 6,315.39 6,315.75 6,555.1K
14:21 6,314.43 6,315.37 6,313.01 6,315.37 14,082.2K
14:22 6,316.22 6,317.18 6,316.22 6,317.18 11,739.7K
14:23 6,317.37 6,317.90 6,317.37 6,317.90 16,270.6K
14:24 6,317.46 6,317.46 6,316.15 6,316.49 19,459.1K
14:25 6,315.64 6,315.64 6,308.79 6,308.79 17,347.6K
14:26 6,309.90 6,309.90 6,308.45 6,308.45 32,300.8K
14:27 6,308.87 6,309.13 6,308.66 6,308.66 23,345.8K
14:28 6,309.86 6,311.44 6,309.86 6,311.44 22,254.8K
14:29 6,310.89 6,310.89 6,305.64 6,305.64 47,862.0K
14:30 6,303.86 6,303.86 6,301.47 6,301.47 42,024.0K
14:31 6,302.15 6,302.15 6,298.24 6,298.24 72,582.2K
14:32 6,298.19 6,298.19 6,297.53 6,297.81 51,155.2K
14:33 6,298.62 6,299.10 6,298.55 6,298.63 24,616.8K
14:34 6,299.38 6,303.04 6,299.38 6,303.04 25,006.4K
14:35 6,305.16 6,305.16 6,299.15 6,300.39 35,766.0K
14:36 6,301.37 6,303.60 6,301.37 6,303.60 11,891.9K
14:37 6,304.15 6,305.93 6,304.11 6,305.93 7,495.1K
14:38 6,305.99 6,310.66 6,305.99 6,310.66 17,580.6K
14:39 6,313.37 6,315.14 6,312.36 6,312.36 27,297.3K
14:40 6,311.21 6,312.90 6,311.21 6,312.90 11,058.3K
14:41 6,312.39 6,314.06 6,312.39 6,314.06 6,867.6K
14:42 6,313.54 6,316.14 6,313.54 6,316.09 6,806.8K
14:43 6,316.70 6,318.17 6,316.70 6,318.17 33,669.4K
14:44 6,318.70 6,318.70 6,316.88 6,317.51 8,952.2K
14:45 6,319.03 6,320.38 6,319.03 6,319.94 10,856.1K
14:46 6,320.00 6,320.77 6,317.72 6,317.72 10,814.8K
14:47 6,316.27 6,317.60 6,315.99 6,317.60 9,492.7K
14:48 6,316.21 6,320.24 6,316.21 6,320.24 12,936.9K
14:49 6,320.15 6,322.47 6,320.15 6,322.44 17,902.0K
14:50 6,323.00 6,325.49 6,323.00 6,325.47 17,067.0K
14:51 6,328.50 6,330.06 6,328.50 6,328.91 17,782.1K
14:52 6,328.12 6,328.12 6,325.29 6,325.29 13,523.1K
14:53 6,325.68 6,328.40 6,325.68 6,328.40 23,555.8K
14:54 6,329.23 6,331.35 6,329.23 6,331.24 32,131.9K
14:55 6,330.72 6,331.07 6,330.23 6,331.07 20,400.0K
14:56 6,329.60 6,329.84 6,327.65 6,328.01 8,573.9K
14:57 6,327.09 6,329.54 6,327.09 6,329.54 9,866.1K
14:58 6,328.66 6,328.66 6,318.89 6,318.89 18,196.3K
14:59 6,316.69 6,316.69 6,311.84 6,311.84 16,521.5K
15:00 6,307.55 6,307.55 6,304.41 6,305.16 39,692.4K
15:01 6,304.62 6,309.72 6,304.62 6,309.47 17,631.7K
15:02 6,308.61 6,309.52 6,308.51 6,308.51 25,855.7K
15:03 6,302.35 6,302.35 6,299.04 6,299.04 39,374.4K
15:04 6,299.18 6,302.29 6,299.18 6,302.29 21,792.5K
15:05 6,304.14 6,305.53 6,303.78 6,305.13 13,963.2K
15:06 6,306.54 6,306.67 6,306.42 6,306.42 8,768.2K
15:07 6,305.98 6,305.98 6,303.89 6,305.21 9,044.3K
15:08 6,304.54 6,304.54 6,302.51 6,302.81 17,504.3K
15:09 6,302.46 6,302.46 6,300.80 6,301.44 20,695.3K
15:10 6,301.48 6,306.72 6,301.48 6,306.72 10,339.1K
15:11 6,305.21 6,305.21 6,302.90 6,302.90 26,710.6K
15:12 6,302.26 6,302.26 6,298.40 6,298.40 32,217.4K
15:13 6,296.26 6,296.44 6,295.91 6,295.91 78,603.0K
15:14 6,296.09 6,299.57 6,296.09 6,299.57 38,409.4K
15:15 6,299.90 6,305.08 6,299.73 6,305.08 40,234.8K
15:16 6,305.88 6,306.20 6,305.33 6,305.66 36,472.3K
15:17 6,306.70 6,306.93 6,305.36 6,305.36 13,773.8K
15:18 6,306.09 6,306.65 6,305.94 6,306.16 13,190.5K
15:19 6,306.80 6,307.04 6,305.53 6,305.71 28,232.3K
15:20 6,305.30 6,310.50 6,305.23 6,310.50 20,991.9K
15:21 6,309.98 6,309.98 6,307.94 6,308.95 18,969.3K
15:22 6,308.58 6,309.12 6,307.19 6,309.12 7,035.3K
15:23 6,307.51 6,310.05 6,307.51 6,307.74 16,460.4K
15:24 6,307.71 6,309.54 6,307.11 6,309.53 10,570.5K
15:25 6,309.72 6,311.18 6,308.43 6,308.43 19,785.5K
15:26 6,306.97 6,306.97 6,305.22 6,305.22 14,885.5K
15:27 6,306.47 6,306.47 6,304.08 6,304.08 16,269.5K
15:28 6,303.74 6,305.47 6,303.74 6,305.47 20,387.5K
15:29 6,304.87 6,304.87 6,304.17 6,304.17 11,886.5K
15:30 6,305.36 6,305.65 6,304.39 6,305.65 22,070.1K
15:31 6,305.77 6,305.77 6,305.11 6,305.32 22,844.5K
15:32 6,304.58 6,304.99 6,304.06 6,304.06 18,783.8K
15:33 6,304.68 6,306.61 6,304.68 6,306.10 22,412.2K
15:34 6,305.94 6,306.60 6,305.68 6,305.68 11,861.6K
15:35 6,305.83 6,305.83 6,302.61 6,302.61 17,867.2K
15:36 6,303.74 6,303.74 6,301.39 6,301.39 37,670.9K
15:37 6,302.02 6,303.41 6,302.02 6,303.41 7,990.1K
15:38 6,302.23 6,302.56 6,301.89 6,301.89 8,943.3K
15:39 6,302.11 6,302.76 6,302.11 6,302.76 15,193.8K
15:40 6,302.24 6,302.49 6,302.13 6,302.35 12,778.7K
15:41 6,302.38 6,302.38 6,298.05 6,298.05 16,499.2K
15:42 6,297.22 6,299.05 6,297.22 6,298.08 11,195.8K
15:43 6,298.94 6,299.92 6,298.94 6,299.41 10,930.8K
15:44 6,297.96 6,299.15 6,297.96 6,299.02 14,097.4K
15:45 6,300.53 6,300.53 6,292.96 6,292.96 13,922.5K
15:46 6,294.73 6,294.73 6,292.43 6,292.95 30,297.3K
15:47 6,295.31 6,300.77 6,295.31 6,300.77 32,966.4K
15:48 6,300.72 6,300.72 6,297.80 6,297.80 13,413.3K
15:49 6,297.31 6,297.34 6,295.36 6,295.36 8,106.0K
15:50 6,291.62 6,291.62 6,285.55 6,286.95 48,408.6K
15:51 6,289.53 6,290.29 6,289.53 6,290.23 23,424.6K
15:52 6,290.20 6,290.20 6,289.76 6,289.76 11,381.5K
15:53 6,289.73 6,290.12 6,288.89 6,289.48 12,337.6K
15:54 6,288.99 6,289.18 6,288.03 6,288.15 11,468.5K
15:55 6,286.90 6,287.35 6,286.38 6,287.35 29,426.8K
15:56 6,287.86 6,289.28 6,287.68 6,289.28 9,456.9K
15:57 6,290.46 6,292.29 6,290.17 6,292.29 15,504.3K
15:58 6,288.21 6,288.79 6,288.21 6,288.51 15,138.8K
15:59 6,291.81 6,292.44 6,285.06 6,285.06 47,821.2K
16:00 6,283.20 6,283.20 6,278.92 6,278.92 72,466.3K
16:01 6,279.17 6,279.17 6,276.98 6,276.98 30,352.7K
16:02 6,279.10 6,279.10 6,278.25 6,278.25 16,662.8K
16:03 6,278.48 6,278.48 6,276.93 6,276.93 39,496.5K
16:04 6,274.36 6,274.36 6,269.72 6,269.72 47,099.8K
16:05 6,269.35 6,269.35 6,266.35 6,266.35 81,258.6K
16:06 6,265.31 6,266.86 6,263.64 6,263.64 74,067.2K
16:07 6,261.53 6,261.79 6,259.95 6,259.95 55,170.9K
16:08 6,259.06 6,259.57 6,258.56 6,259.57 66,762.0K
16:09 6,260.53 6,261.26 6,260.21 6,261.26 62,967.7K
16:10 6,259.46 6,262.23 6,259.46 6,262.23 72,949.5K
16:11 6,263.68 6,265.89 6,263.68 6,265.50 22,111.4K
16:12 6,264.77 6,270.25 6,264.77 6,269.38 44,926.4K
16:13 6,265.20 6,265.41 6,260.25 6,260.25 23,374.8K
16:14 6,258.76 6,259.27 6,258.41 6,259.27 16,875.5K
16:15 6,260.41 6,261.37 6,260.22 6,260.91 30,432.1K
16:16 6,260.74 6,261.45 6,260.74 6,261.08 24,717.5K
16:17 6,260.57 6,262.59 6,260.57 6,262.15 15,470.5K
16:18 6,262.59 6,263.33 6,261.83 6,261.83 14,883.9K
16:19 6,262.08 6,262.08 6,260.65 6,260.65 22,165.0K
16:20 6,259.07 6,259.07 6,257.32 6,257.32 34,530.5K
16:21 6,258.05 6,258.05 6,255.40 6,255.40 22,907.9K
16:22 6,256.48 6,256.48 6,252.15 6,252.15 55,896.7K
16:23 6,251.72 6,251.72 6,247.98 6,247.98 70,467.6K
16:24 6,246.14 6,246.14 6,243.66 6,243.66 78,053.4K
16:25 6,242.77 6,242.98 6,241.77 6,241.93 204,068.3K
16:26 6,241.15 6,241.15 6,238.82 6,240.09 57,310.0K
16:27 6,239.42 6,240.97 6,238.92 6,240.97 52,168.8K
16:28 6,240.88 6,240.88 6,239.77 6,239.77 29,844.7K
16:29 6,239.25 6,240.15 6,239.08 6,239.20 41,743.5K
16:30 6,239.90 6,241.11 6,239.90 6,241.06 63,903.8K
16:31 6,241.73 6,242.56 6,240.48 6,241.23 40,442.6K
16:32 6,241.03 6,241.03 6,234.63 6,235.64 79,941.6K
16:33 6,235.43 6,236.99 6,235.43 6,236.68 21,943.4K
16:34 6,237.63 6,239.57 6,237.63 6,239.03 20,911.0K
16:35 6,239.28 6,241.53 6,239.28 6,241.53 20,020.6K
16:36 6,241.59 6,243.83 6,241.59 6,243.38 38,513.6K
16:37 6,242.54 6,244.41 6,242.54 6,244.02 21,837.0K
16:38 6,244.97 6,246.25 6,244.97 6,246.25 31,550.5K
16:39 6,246.64 6,248.76 6,246.30 6,248.76 23,209.4K
16:40 6,250.53 6,250.53 6,250.00 6,250.05 28,321.8K
16:41 6,249.49 6,251.05 6,249.49 6,251.05 15,672.7K
16:42 6,251.33 6,251.42 6,249.67 6,249.67 13,718.8K
16:43 6,250.42 6,250.42 6,248.53 6,248.53 14,954.0K
16:44 6,247.26 6,247.26 6,245.63 6,245.63 15,773.5K
16:45 6,244.52 6,244.52 6,243.25 6,243.25 28,959.6K
16:46 6,243.75 6,243.75 6,241.17 6,241.17 22,745.6K
16:47 6,241.66 6,241.66 6,240.36 6,240.36 17,480.0K
16:48 6,239.24 6,239.26 6,236.81 6,236.81 19,306.7K
16:49 6,236.83 6,236.83 6,231.33 6,231.40 27,400.7K
16:50 6,232.42 6,232.42 6,228.54 6,228.54 53,461.1K
16:51 6,230.53 6,230.55 6,228.05 6,230.55 33,385.4K
16:52 6,230.02 6,231.69 6,228.71 6,230.66 19,781.2K
16:53 6,231.49 6,231.49 6,230.30 6,231.18 41,396.5K
16:54 6,230.01 6,230.01 6,226.85 6,226.85 42,637.7K
16:55 6,227.49 6,227.49 6,224.15 6,224.19 43,785.6K
16:56 6,224.53 6,224.53 6,221.14 6,221.32 50,386.6K
16:57 6,219.97 6,219.97 6,217.45 6,217.45 60,128.0K
16:58 6,216.81 6,220.84 6,214.76 6,220.84 88,655.9K
16:59 6,220.15 6,220.15 6,218.71 6,219.12 38,609.8K
17:00 6,220.46 6,220.46 6,213.95 6,213.95 51,798.8K
17:01 6,210.72 6,210.72 6,205.81 6,206.06 102,064.4K
17:02 6,205.99 6,207.46 6,205.99 6,206.81 39,214.8K
17:03 6,206.80 6,206.94 6,204.79 6,206.94 58,723.8K
17:04 6,208.91 6,215.62 6,208.91 6,215.07 56,548.4K
17:05 6,213.79 6,213.79 6,210.27 6,211.21 32,926.8K
17:06 6,213.09 6,214.73 6,212.11 6,214.73 34,640.9K
17:07 6,218.34 6,229.18 6,218.34 6,229.18 77,584.6K
17:08 6,225.97 6,228.80 6,225.97 6,228.80 30,779.8K
17:09 6,230.17 6,233.76 6,230.17 6,233.76 34,458.5K
17:10 6,236.48 6,240.34 6,235.51 6,240.34 37,224.0K
17:11 6,239.72 6,240.55 6,237.17 6,237.17 37,166.0K
17:12 6,227.51 6,227.51 6,225.98 6,226.05 30,186.2K
17:13 6,224.26 6,224.26 6,220.31 6,220.31 23,966.8K
17:14 6,220.35 6,220.40 6,218.39 6,218.39 29,106.1K
17:15 6,215.96 6,216.32 6,213.19 6,214.21 50,075.4K
17:16 6,212.73 6,212.73 6,203.44 6,203.44 71,858.2K
17:17 6,199.66 6,199.66 6,195.43 6,195.43 64,917.5K
17:18 6,193.84 6,200.10 6,193.51 6,200.10 73,119.4K
17:19 6,200.51 6,200.51 6,189.08 6,189.08 107,276.6K
17:20 6,191.63 6,195.56 6,191.63 6,195.35 66,240.8K
17:21 6,198.16 6,198.49 6,196.93 6,198.24 65,485.1K
17:22 6,195.65 6,195.65 6,185.48 6,185.48 84,849.4K
17:23 6,185.07 6,188.28 6,185.07 6,187.79 48,807.6K
17:24 6,191.97 6,191.97 6,190.22 6,190.22 30,293.4K
17:25 6,189.46 6,189.46 6,186.42 6,186.42 15,040.0K
17:26 6,184.78 6,184.78 6,178.41 6,178.41 56,102.5K
17:27 6,176.81 6,182.13 6,176.81 6,182.13 54,193.2K
17:28 6,184.16 6,186.83 6,184.00 6,186.83 24,499.2K
17:29 6,188.03 6,192.26 6,187.62 6,192.26 49,693.7K
17:30 6,190.58 6,195.51 6,190.58 6,195.51 40,491.0K
17:31 6,195.87 6,198.79 6,195.87 6,198.79 44,426.1K
17:32 6,200.90 6,203.00 6,200.90 6,203.00 35,091.4K
17:33 6,197.72 6,203.88 6,197.72 6,203.88 40,824.4K
17:34 6,203.73 6,204.11 6,202.47 6,202.47 31,097.8K
17:35 6,202.75 6,204.66 6,194.38 6,194.38 77,918.5K
17:36 6,193.95 6,198.97 6,193.95 6,198.78 38,903.3K
17:37 6,197.98 6,208.65 6,197.98 6,208.65 78,402.6K
17:38 6,211.39 6,214.92 6,211.39 6,214.06 77,369.1K
17:39 6,214.83 6,214.83 6,213.09 6,213.09 59,012.3K
17:40 6,214.16 6,215.12 6,214.16 6,214.82 36,059.3K
17:41 6,215.94 6,215.94 6,214.78 6,214.84 44,116.0K
17:42 6,214.61 6,214.61 6,209.70 6,209.70 36,635.7K
17:43 6,213.07 6,213.07 6,199.41 6,199.41 60,574.5K
17:44 6,200.99 6,203.03 6,200.99 6,203.03 34,004.9K
17:45 6,201.83 6,201.83 6,199.87 6,200.35 35,320.8K
17:46 6,198.35 6,198.35 6,193.01 6,193.01 88,799.5K
17:47 6,192.38 6,192.38 6,190.83 6,190.83 57,410.4K
17:48 6,191.49 6,191.53 6,190.16 6,190.75 68,213.0K
17:49 6,191.89 6,193.39 6,190.81 6,191.92 41,492.1K
17:50 6,193.64 6,193.64 6,189.58 6,190.25 24,883.0K
17:51 6,189.01 6,189.01 6,187.37 6,187.80 18,014.5K
17:52 6,186.31 6,187.25 6,185.45 6,185.45 19,861.6K
17:53 6,185.81 6,188.96 6,185.60 6,188.96 15,287.7K
17:54 6,189.26 6,191.92 6,189.26 6,191.92 43,647.2K
17:55 6,194.23 6,197.05 6,194.23 6,197.05 21,641.2K
17:56 6,194.02 6,194.02 6,189.57 6,189.90 18,846.8K
17:57 6,190.63 6,191.96 6,189.55 6,191.96 6,846.6K
17:58 6,192.29 6,193.11 6,191.12 6,191.12 11,458.4K
17:59 6,190.88 6,190.88 6,189.37 6,190.57 10,943.0K
18:00 6,189.70 6,190.56 6,188.25 6,189.32 23,479.8K
18:01 6,188.65 6,188.65 6,181.91 6,181.91 65,828.9K
18:02 6,178.61 6,182.32 6,178.61 6,182.32 29,762.3K
18:03 6,181.36 6,183.85 6,181.36 6,183.08 28,877.3K
18:04 6,184.50 6,187.13 6,184.50 6,187.13 11,674.5K
18:05 6,188.78 6,197.16 6,188.78 6,197.16 41,760.1K
18:06 6,198.85 6,201.21 6,198.85 6,201.21 22,962.8K
18:07 6,204.16 6,210.80 6,204.16 6,210.80 49,833.6K
18:08 6,212.12 6,213.65 6,212.12 6,212.21 36,147.3K
18:09 6,213.06 6,218.38 6,213.06 6,218.38 40,401.4K
18:10 6,220.36 6,221.54 6,218.16 6,218.16 36,238.7K
18:11 6,221.12 6,221.12 6,212.26 6,212.26 56,396.3K
18:12 6,211.95 6,213.45 6,208.54 6,213.45 26,631.9K
18:13 6,216.14 6,218.12 6,216.14 6,218.12 21,768.7K
18:14 6,215.12 6,215.12 6,207.56 6,208.53 32,378.2K
18:15 6,208.16 6,210.56 6,208.16 6,210.56 9,017.2K
18:16 6,209.29 6,211.83 6,206.87 6,211.83 23,355.9K
18:17 6,210.82 6,213.54 6,210.55 6,213.54 22,402.6K
18:18 6,213.30 6,215.74 6,213.30 6,213.73 10,124.8K
18:19 6,213.73 6,213.73 6,207.01 6,207.01 19,767.1K
18:20 6,209.76 6,209.76 6,207.09 6,208.02 12,216.2K
18:21 6,208.35 6,211.31 6,208.30 6,211.31 9,517.4K
18:22 6,210.95 6,216.76 6,210.95 6,216.76 21,480.2K
18:23 6,218.25 6,218.25 6,215.48 6,215.78 20,357.1K
18:24 6,215.88 6,215.88 6,208.31 6,208.31 14,274.5K
18:25 6,207.74 6,207.74 6,204.68 6,206.06 20,179.9K
18:26 6,206.82 6,208.25 6,206.82 6,208.25 12,735.8K
18:27 6,205.81 6,206.65 6,203.54 6,203.54 13,869.7K
18:28 6,204.41 6,204.41 6,203.16 6,204.09 10,874.5K
18:29 6,204.94 6,210.69 6,204.94 6,210.69 7,709.6K
18:30 6,207.98 6,208.71 6,206.72 6,206.99 17,202.1K
18:31 6,206.25 6,206.25 6,203.32 6,203.67 16,198.7K
18:32 6,201.64 6,203.01 6,201.60 6,201.60 14,042.5K
18:33 6,202.13 6,202.13 6,199.79 6,201.82 37,181.7K
18:34 6,202.79 6,203.32 6,202.25 6,202.72 10,283.1K
18:35 6,202.26 6,202.26 6,195.93 6,195.93 21,616.4K
18:36 6,194.11 6,194.11 6,193.01 6,193.01 25,078.4K
18:37 6,188.78 6,188.78 6,186.24 6,187.09 50,867.1K
18:38 6,183.95 6,183.95 6,180.76 6,181.67 67,995.2K
18:39 6,182.25 6,182.34 6,181.65 6,182.34 20,134.1K
18:40 6,184.25 6,184.25 6,184.25 6,184.25 9,289.5K
18:51 6,180.25 6,180.25 6,180.25 6,180.25 62,360.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible