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 6,064.07 6,064.07 6,062.13 6,062.13 84,883.2K
10:01 6,056.65 6,056.65 6,051.26 6,051.26 116,250.4K
10:02 6,052.01 6,061.10 6,051.46 6,061.10 68,428.0K
10:03 6,065.88 6,072.43 6,065.88 6,072.43 74,626.6K
10:04 6,076.19 6,079.37 6,073.51 6,079.37 75,508.6K
10:05 6,078.73 6,078.73 6,072.81 6,072.81 74,607.8K
10:06 6,070.51 6,070.51 6,063.00 6,065.12 87,114.8K
10:07 6,064.79 6,067.09 6,061.58 6,061.58 51,166.5K
10:08 6,057.94 6,059.84 6,057.94 6,059.84 44,100.8K
10:09 6,058.37 6,059.95 6,058.09 6,058.09 28,822.2K
10:10 6,058.35 6,063.12 6,058.35 6,063.12 35,178.4K
10:11 6,063.37 6,065.01 6,063.37 6,065.01 17,055.9K
10:12 6,065.83 6,068.87 6,065.83 6,067.56 26,960.0K
10:13 6,067.70 6,071.05 6,067.70 6,070.61 33,530.4K
10:14 6,070.18 6,070.18 6,066.82 6,066.82 22,830.1K
10:15 6,062.90 6,063.69 6,061.56 6,063.69 23,992.5K
10:16 6,060.31 6,062.48 6,060.31 6,061.69 12,915.9K
10:17 6,061.18 6,061.18 6,058.65 6,058.65 36,785.2K
10:18 6,059.72 6,059.72 6,050.71 6,050.71 46,214.7K
10:19 6,047.95 6,049.06 6,047.41 6,049.06 39,017.7K
10:20 6,047.79 6,047.79 6,043.55 6,043.55 29,483.6K
10:21 6,038.62 6,040.11 6,037.79 6,037.79 43,136.6K
10:22 6,038.85 6,038.85 6,027.39 6,027.39 74,764.1K
10:23 6,026.67 6,028.15 6,026.61 6,026.61 51,104.7K
10:24 6,024.87 6,027.19 6,024.30 6,026.99 34,222.4K
10:25 6,023.89 6,023.89 6,019.39 6,019.39 27,477.7K
10:26 6,016.87 6,016.87 6,010.30 6,010.97 73,177.9K
10:27 6,012.21 6,012.21 6,010.51 6,011.46 131,819.8K
10:28 6,008.82 6,015.49 6,008.82 6,015.49 75,280.9K
10:29 6,015.99 6,015.99 6,009.80 6,014.47 52,442.2K
10:30 6,013.92 6,014.22 6,008.70 6,012.66 69,056.4K
10:31 6,014.15 6,022.65 6,014.15 6,022.65 38,696.0K
10:32 6,027.30 6,028.02 6,025.85 6,025.85 61,954.2K
10:33 6,023.95 6,023.95 6,017.00 6,017.00 42,395.2K
10:34 6,018.26 6,020.73 6,017.45 6,020.73 24,047.6K
10:35 6,020.59 6,021.41 6,018.58 6,019.49 23,662.5K
10:36 6,019.99 6,020.04 6,016.30 6,016.30 16,380.3K
10:37 6,016.56 6,021.31 6,016.56 6,021.31 35,072.0K
10:38 6,023.80 6,028.75 6,022.92 6,028.75 47,900.8K
10:39 6,027.83 6,027.83 6,024.58 6,025.78 36,983.2K
10:40 6,025.62 6,025.62 6,007.36 6,008.52 77,185.4K
10:41 6,007.46 6,011.52 6,007.46 6,011.52 34,209.1K
10:42 6,007.76 6,007.76 6,004.25 6,005.47 36,993.9K
10:43 6,005.91 6,005.91 6,001.89 6,001.89 22,482.4K
10:44 6,000.36 6,001.84 5,999.54 6,001.84 35,106.5K
10:45 6,001.96 6,001.96 6,000.81 6,000.81 21,709.3K
10:46 6,002.57 6,004.30 6,001.29 6,001.29 74,166.1K
10:47 6,001.31 6,001.31 5,999.48 6,000.18 34,568.0K
10:48 6,000.57 6,003.04 5,997.85 6,003.04 50,096.3K
10:49 6,003.09 6,007.07 6,002.99 6,006.62 33,246.2K
10:50 6,005.72 6,005.72 6,002.04 6,002.72 35,010.0K
10:51 6,001.70 6,007.05 6,001.70 6,002.70 77,252.7K
10:52 6,002.01 6,008.32 6,002.01 6,006.39 33,963.8K
10:53 6,003.75 6,006.82 6,003.75 6,006.82 80,721.5K
10:54 6,004.72 6,004.72 6,002.95 6,004.36 15,658.4K
10:55 6,002.58 6,002.58 5,998.00 5,998.94 45,009.9K
10:56 5,997.00 5,997.00 5,995.65 5,995.65 17,479.9K
10:57 5,994.85 5,995.98 5,990.80 5,995.98 41,624.3K
10:58 5,994.82 5,996.45 5,993.53 5,993.98 23,671.7K
10:59 5,993.96 5,993.96 5,988.98 5,988.98 19,598.4K
11:00 5,990.19 5,990.19 5,988.13 5,988.13 30,890.9K
11:01 5,989.13 5,989.13 5,987.33 5,987.98 21,543.6K
11:02 5,988.92 5,992.73 5,988.92 5,992.30 30,523.6K
11:03 5,989.60 5,993.56 5,989.60 5,993.56 13,360.0K
11:04 5,994.43 5,995.94 5,994.20 5,995.94 17,748.1K
11:05 5,995.58 5,995.58 5,994.46 5,994.86 14,276.3K
11:06 5,995.24 5,997.04 5,993.92 5,996.85 12,287.4K
11:07 5,995.52 5,997.60 5,995.52 5,997.60 12,539.6K
11:08 5,994.55 5,995.88 5,994.55 5,995.24 28,137.1K
11:09 5,996.45 6,002.82 5,996.45 6,002.82 29,419.2K
11:10 6,003.16 6,003.16 6,000.61 6,002.62 14,671.2K
11:11 6,004.45 6,004.45 6,000.79 6,000.79 40,477.3K
11:12 6,000.81 6,002.91 6,000.81 6,002.91 10,308.2K
11:13 6,002.56 6,003.37 6,001.60 6,003.37 9,099.5K
11:14 6,004.19 6,004.70 6,004.19 6,004.23 11,585.5K
11:15 6,003.63 6,004.74 6,003.63 6,004.74 14,300.7K
11:16 6,004.07 6,005.11 6,001.09 6,001.09 16,192.1K
11:17 6,003.14 6,004.18 6,001.36 6,001.36 8,581.9K
11:18 6,000.82 6,000.92 5,991.73 5,991.73 23,921.3K
11:19 5,992.72 5,992.77 5,991.81 5,991.85 12,708.9K
11:20 5,994.69 5,994.69 5,993.13 5,993.13 6,604.8K
11:21 5,988.67 5,991.31 5,988.67 5,991.31 27,685.7K
11:22 5,995.31 5,995.31 5,992.86 5,992.86 20,575.3K
11:23 5,993.41 5,998.39 5,993.41 5,998.39 7,930.7K
11:24 5,998.56 5,998.56 5,998.18 5,998.38 11,893.5K
11:25 5,997.22 5,999.44 5,997.22 5,998.65 23,694.0K
11:26 5,998.71 5,999.90 5,998.71 5,999.68 9,729.7K
11:27 5,999.01 5,999.99 5,999.01 5,999.99 5,794.8K
11:28 6,000.04 6,001.46 5,999.69 6,001.46 13,468.9K
11:29 6,001.44 6,002.57 6,001.21 6,002.57 9,641.1K
11:30 6,002.42 6,002.42 6,000.80 6,001.68 5,826.1K
11:31 6,001.37 6,003.59 6,001.37 6,003.59 22,743.7K
11:32 6,004.53 6,004.93 6,003.46 6,003.46 14,648.6K
11:33 6,001.17 6,003.06 6,001.17 6,003.06 17,471.0K
11:34 6,003.13 6,003.13 6,002.10 6,002.10 7,096.0K
11:35 6,000.98 6,000.98 5,994.88 5,995.15 17,579.6K
11:36 5,994.71 5,994.71 5,991.15 5,991.15 22,859.3K
11:37 5,990.42 5,990.42 5,986.73 5,986.73 51,553.9K
11:38 5,982.30 5,983.13 5,980.42 5,981.05 63,563.1K
11:39 5,980.50 5,980.68 5,976.41 5,980.68 39,519.3K
11:40 5,978.98 5,980.08 5,978.70 5,978.70 33,891.4K
11:41 5,980.63 5,980.63 5,979.68 5,979.68 13,175.6K
11:42 5,978.92 5,978.92 5,977.40 5,978.43 13,173.7K
11:43 5,979.62 5,979.62 5,975.13 5,975.13 27,457.1K
11:44 5,974.19 5,982.63 5,974.19 5,982.63 18,624.0K
11:45 5,982.88 5,982.88 5,979.03 5,979.03 6,313.1K
11:46 5,979.15 5,980.76 5,977.97 5,980.76 9,479.2K
11:47 5,979.93 5,979.93 5,978.72 5,978.72 15,492.4K
11:48 5,977.96 5,977.96 5,970.04 5,970.04 65,180.9K
11:49 5,970.40 5,977.24 5,970.40 5,977.24 52,442.6K
11:50 5,979.33 5,979.33 5,975.57 5,975.74 24,399.7K
11:51 5,975.80 5,975.80 5,975.09 5,975.39 11,141.6K
11:52 5,974.66 5,982.39 5,974.66 5,982.39 33,289.9K
11:53 5,985.89 5,985.89 5,983.42 5,983.56 49,558.5K
11:54 5,981.53 5,982.77 5,981.53 5,982.77 26,214.3K
11:55 5,983.93 5,983.93 5,982.88 5,983.37 44,469.5K
11:56 5,984.04 5,987.69 5,984.04 5,987.69 45,086.9K
11:57 5,988.36 5,988.36 5,985.21 5,986.65 21,616.5K
11:58 5,985.19 5,985.19 5,982.73 5,983.06 21,428.0K
11:59 5,985.68 5,989.19 5,984.54 5,989.19 62,346.0K
12:00 5,987.79 5,987.79 5,986.41 5,986.41 22,433.8K
12:01 5,986.62 5,986.62 5,985.76 5,985.76 19,809.8K
12:02 5,985.05 5,985.05 5,984.13 5,984.13 16,369.6K
12:03 5,985.01 5,985.92 5,984.37 5,984.37 10,568.1K
12:04 5,985.09 5,986.13 5,985.08 5,985.51 20,408.1K
12:05 5,985.58 5,985.58 5,982.17 5,983.53 13,492.6K
12:06 5,983.63 5,985.14 5,983.63 5,985.14 8,687.7K
12:07 5,984.11 5,986.94 5,984.11 5,986.94 14,398.9K
12:08 5,986.24 5,986.24 5,985.29 5,985.47 6,196.2K
12:09 5,985.00 5,986.61 5,985.00 5,985.53 13,436.9K
12:10 5,985.26 5,989.08 5,985.14 5,989.08 10,217.9K
12:11 5,988.47 5,989.57 5,987.97 5,989.57 11,664.9K
12:12 5,989.86 5,989.90 5,988.86 5,988.86 13,072.1K
12:13 5,987.80 5,987.80 5,985.44 5,985.65 15,470.3K
12:14 5,984.72 5,984.84 5,983.62 5,984.84 15,586.9K
12:15 5,984.08 5,984.91 5,984.08 5,984.91 12,349.6K
12:16 5,985.68 5,985.68 5,985.41 5,985.41 6,681.2K
12:17 5,985.00 5,987.56 5,985.00 5,987.55 21,003.1K
12:18 5,987.02 5,987.55 5,985.73 5,985.73 30,145.6K
12:19 5,985.09 5,986.96 5,985.09 5,986.96 10,529.0K
12:20 5,986.86 5,988.92 5,986.86 5,988.92 20,835.1K
12:21 5,988.23 5,989.09 5,987.44 5,987.44 14,794.3K
12:22 5,985.64 5,985.64 5,984.97 5,984.97 24,558.6K
12:23 5,984.06 5,985.25 5,983.17 5,983.68 21,289.1K
12:24 5,983.63 5,984.12 5,983.63 5,984.12 13,885.5K
12:25 5,983.19 5,983.19 5,980.87 5,980.87 12,672.0K
12:26 5,979.25 5,979.45 5,979.19 5,979.45 24,020.4K
12:27 5,979.14 5,979.14 5,977.07 5,977.07 17,501.2K
12:28 5,978.32 5,978.60 5,977.64 5,977.64 8,643.7K
12:29 5,978.55 5,978.55 5,976.92 5,977.58 12,518.4K
12:30 5,978.33 5,980.29 5,977.10 5,980.29 28,384.2K
12:31 5,979.86 5,980.74 5,979.55 5,979.55 21,974.1K
12:32 5,980.12 5,980.65 5,979.75 5,980.48 23,336.1K
12:33 5,980.93 5,980.93 5,976.32 5,976.32 26,135.0K
12:34 5,976.20 5,977.74 5,974.88 5,977.74 15,644.8K
12:35 5,977.67 5,977.67 5,976.44 5,976.44 12,776.9K
12:36 5,976.42 5,977.90 5,976.42 5,977.90 13,344.2K
12:37 5,977.55 5,977.55 5,976.89 5,977.49 18,491.0K
12:38 5,980.22 5,980.22 5,978.71 5,978.71 14,088.7K
12:39 5,978.28 5,979.64 5,978.28 5,978.77 7,331.0K
12:40 5,980.46 5,981.42 5,979.31 5,981.42 13,908.3K
12:41 5,981.60 5,982.88 5,981.60 5,982.88 6,588.1K
12:42 5,982.31 5,983.49 5,981.80 5,983.49 24,477.4K
12:43 5,983.23 5,987.13 5,983.23 5,986.59 28,941.6K
12:44 5,987.00 5,988.68 5,985.49 5,985.85 17,546.0K
12:45 5,986.41 5,988.86 5,986.41 5,987.04 29,775.1K
12:46 5,986.90 5,989.29 5,986.90 5,989.29 26,652.7K
12:47 5,990.58 5,991.70 5,990.58 5,991.38 25,226.3K
12:48 5,992.37 5,992.37 5,990.62 5,990.62 30,054.6K
12:49 5,990.78 5,991.05 5,990.30 5,990.30 19,933.6K
12:50 5,991.55 5,993.86 5,991.55 5,993.86 25,176.8K
12:51 5,993.76 5,993.87 5,993.36 5,993.36 17,182.7K
12:52 5,992.33 5,994.94 5,992.33 5,994.94 12,997.8K
12:53 5,994.40 5,999.45 5,994.40 5,999.45 36,707.2K
12:54 6,001.44 6,001.44 5,999.48 5,999.48 30,144.6K
12:55 6,001.67 6,003.07 6,000.26 6,000.50 47,747.5K
12:56 6,003.13 6,003.13 6,000.11 6,000.23 42,022.2K
12:57 5,999.88 5,999.88 5,997.93 5,997.93 34,645.1K
12:58 5,997.59 5,997.60 5,997.10 5,997.24 13,616.0K
12:59 5,997.27 5,997.84 5,997.08 5,997.08 10,197.3K
13:00 5,998.55 5,999.47 5,996.95 5,996.95 20,750.8K
13:01 5,998.41 5,998.41 5,996.95 5,997.27 12,794.6K
13:02 5,997.36 5,997.36 5,993.31 5,994.94 10,922.4K
13:03 5,994.90 5,994.92 5,994.00 5,994.92 11,652.2K
13:04 5,995.63 5,995.90 5,994.95 5,995.90 7,744.6K
13:05 5,996.82 5,997.33 5,996.04 5,996.04 9,616.0K
13:06 5,996.48 5,996.48 5,993.32 5,993.37 21,112.1K
13:07 5,992.61 5,993.46 5,992.61 5,993.46 16,160.5K
13:08 5,994.21 5,994.89 5,994.01 5,994.01 16,382.8K
13:09 5,994.73 5,994.73 5,991.23 5,991.23 34,389.8K
13:10 5,991.04 5,996.54 5,991.04 5,996.54 15,075.7K
13:11 5,994.79 5,994.79 5,992.67 5,993.49 13,237.3K
13:12 5,993.85 5,993.85 5,992.32 5,992.44 22,931.9K
13:13 5,992.24 5,994.58 5,992.24 5,994.58 12,764.8K
13:14 5,994.46 5,997.15 5,994.46 5,997.15 12,982.5K
13:15 5,996.95 6,001.69 5,996.95 6,001.69 31,751.8K
13:16 6,002.75 6,005.56 6,002.75 6,005.56 26,767.6K
13:17 6,004.10 6,004.10 5,996.10 5,996.10 24,270.2K
13:18 5,995.56 5,995.72 5,995.22 5,995.72 7,864.1K
13:19 5,997.61 5,997.70 5,996.80 5,997.70 9,958.6K
13:20 5,996.59 5,996.63 5,995.07 5,995.41 9,446.4K
13:21 5,996.54 5,996.97 5,996.38 5,996.38 7,668.6K
13:22 5,997.37 5,997.37 5,996.44 5,996.44 5,306.6K
13:23 5,997.12 5,997.12 5,996.57 5,996.57 7,069.7K
13:24 5,996.72 5,996.72 5,995.32 5,995.70 7,734.9K
13:25 5,996.19 5,996.57 5,996.19 5,996.30 6,369.9K
13:26 5,995.97 5,996.00 5,995.50 5,995.50 5,267.3K
13:27 5,997.34 5,997.46 5,996.99 5,997.46 69,749.3K
13:28 5,998.54 5,998.54 5,996.56 5,997.08 22,828.1K
13:29 5,997.24 5,997.87 5,996.68 5,996.68 11,405.0K
13:30 5,989.96 5,993.37 5,988.48 5,993.37 48,081.6K
13:31 5,993.17 5,996.03 5,993.17 5,995.26 7,610.3K
13:32 5,996.19 5,999.38 5,996.19 5,999.38 18,719.4K
13:33 6,000.81 6,000.84 6,000.48 6,000.48 14,219.0K
13:34 6,000.73 6,001.58 6,000.22 6,001.12 10,242.2K
13:35 6,000.80 6,001.73 6,000.80 6,001.53 10,419.8K
13:36 6,002.20 6,003.98 6,002.20 6,003.98 19,272.7K
13:37 6,003.83 6,003.83 5,997.98 5,997.98 13,083.0K
13:38 5,999.63 6,003.08 5,999.63 6,003.08 12,570.1K
13:39 6,002.77 6,003.28 6,002.46 6,002.65 8,811.4K
13:40 6,003.01 6,004.72 6,002.84 6,004.72 9,667.9K
13:41 6,004.03 6,005.69 6,004.03 6,005.69 14,017.8K
13:42 6,004.97 6,005.08 6,004.12 6,004.12 13,499.0K
13:43 6,004.14 6,004.46 5,998.43 5,998.43 22,703.9K
13:44 5,998.44 5,999.62 5,998.44 5,999.62 10,628.6K
13:45 5,999.10 5,999.10 5,994.91 5,997.13 28,681.8K
13:46 5,997.18 5,997.27 5,996.81 5,997.27 4,330.4K
13:47 5,996.78 5,997.22 5,996.62 5,996.65 3,868.0K
13:48 5,997.49 5,998.39 5,996.29 5,998.39 9,659.6K
13:49 5,998.73 5,998.73 5,995.79 5,995.91 9,466.4K
13:50 5,995.97 5,996.96 5,995.97 5,996.96 8,677.8K
13:51 5,997.15 5,997.15 5,995.65 5,995.65 9,761.1K
13:52 5,995.45 5,995.84 5,995.45 5,995.79 17,766.5K
13:53 5,994.88 5,994.88 5,989.10 5,989.54 18,758.6K
13:54 5,991.07 5,991.07 5,988.94 5,988.94 15,625.5K
13:55 5,988.59 5,988.66 5,987.48 5,987.75 8,471.9K
13:56 5,988.29 5,988.78 5,986.67 5,986.67 11,794.0K
13:57 5,986.29 5,986.38 5,985.47 5,985.47 19,525.2K
13:58 5,985.77 5,988.38 5,985.77 5,988.28 10,551.6K
13:59 5,986.95 5,988.92 5,986.95 5,988.45 10,707.7K
14:00 5,988.28 5,988.28 5,987.16 5,987.48 6,879.1K
14:01 5,987.63 5,987.90 5,987.34 5,987.34 4,549.5K
14:02 5,987.51 5,987.97 5,986.62 5,987.97 8,371.7K
14:03 5,988.45 5,988.45 5,986.64 5,987.29 6,455.6K
14:04 5,987.32 5,987.32 5,986.17 5,986.17 7,552.6K
14:05 5,986.03 5,987.97 5,985.24 5,987.97 11,832.1K
14:06 5,987.60 5,987.60 5,985.89 5,986.32 20,552.9K
14:07 5,987.06 5,987.06 5,985.12 5,985.12 8,910.0K
14:08 5,984.61 5,984.61 5,983.46 5,983.75 13,714.9K
14:09 5,983.67 5,983.67 5,981.39 5,981.39 12,090.6K
14:10 5,980.92 5,980.92 5,974.87 5,974.87 39,502.7K
14:11 5,975.20 5,975.20 5,967.57 5,967.57 61,523.2K
14:12 5,965.88 5,965.88 5,962.82 5,963.01 71,382.9K
14:13 5,963.96 5,967.93 5,963.96 5,966.33 27,766.4K
14:14 5,967.02 5,967.30 5,966.49 5,966.49 19,949.0K
14:15 5,967.96 5,968.60 5,967.38 5,967.38 9,007.4K
14:16 5,968.14 5,970.00 5,966.66 5,970.00 15,200.3K
14:17 5,970.99 5,971.65 5,970.38 5,970.92 10,663.7K
14:18 5,971.02 5,971.87 5,970.35 5,970.35 9,445.5K
14:19 5,971.62 5,973.03 5,971.27 5,973.03 14,423.2K
14:20 5,972.60 5,972.60 5,971.38 5,972.48 13,149.0K
14:21 5,973.26 5,973.45 5,973.17 5,973.17 14,956.0K
14:22 5,973.37 5,974.09 5,973.06 5,973.81 12,752.5K
14:23 5,975.63 5,975.63 5,974.14 5,974.43 9,571.5K
14:24 5,974.73 5,974.73 5,973.33 5,973.65 13,230.6K
14:25 5,974.12 5,974.21 5,971.46 5,971.46 15,188.5K
14:26 5,972.18 5,972.18 5,968.54 5,969.86 10,634.9K
14:27 5,969.22 5,969.22 5,968.00 5,968.00 7,557.3K
14:28 5,968.86 5,968.86 5,967.17 5,967.17 7,525.8K
14:29 5,965.33 5,965.33 5,963.50 5,963.89 26,011.4K
14:30 5,962.83 5,962.83 5,958.93 5,958.93 32,896.2K
14:31 5,958.93 5,960.12 5,958.93 5,959.10 13,495.1K
14:32 5,960.25 5,960.67 5,960.25 5,960.47 12,735.3K
14:33 5,960.27 5,960.27 5,957.53 5,960.05 29,720.5K
14:34 5,958.76 5,958.76 5,957.10 5,958.03 9,901.6K
14:35 5,957.59 5,957.74 5,957.57 5,957.74 23,907.2K
14:36 5,957.45 5,957.45 5,947.83 5,953.00 73,830.8K
14:37 5,951.67 5,954.37 5,951.67 5,953.97 27,229.8K
14:38 5,955.73 5,955.88 5,953.95 5,955.88 19,226.7K
14:39 5,954.77 5,954.77 5,953.07 5,954.11 9,834.1K
14:40 5,950.92 5,951.04 5,948.22 5,948.89 21,664.7K
14:41 5,949.64 5,952.49 5,949.64 5,952.49 27,067.2K
14:42 5,952.76 5,952.76 5,951.04 5,952.21 18,126.5K
14:43 5,953.69 5,966.25 5,953.10 5,966.25 48,149.5K
14:44 5,965.97 5,967.90 5,965.97 5,967.07 23,821.7K
14:45 5,966.92 5,966.92 5,962.39 5,962.39 14,879.9K
14:46 5,962.11 5,967.90 5,962.11 5,967.70 14,415.2K
14:47 5,967.33 5,970.44 5,965.72 5,970.44 26,253.0K
14:48 5,971.72 5,972.64 5,969.79 5,969.79 30,400.6K
14:49 5,969.60 5,969.60 5,968.87 5,969.37 11,815.6K
14:50 5,968.76 5,969.15 5,968.48 5,969.15 14,113.2K
14:51 5,970.61 5,970.97 5,969.50 5,969.50 10,584.4K
14:52 5,968.76 5,970.33 5,968.27 5,970.33 5,525.8K
14:53 5,969.82 5,970.58 5,968.08 5,969.87 18,160.9K
14:54 5,970.82 5,973.54 5,970.82 5,973.14 35,943.7K
14:55 5,972.25 5,973.35 5,972.25 5,973.35 22,021.9K
14:56 5,973.02 5,973.17 5,972.92 5,973.17 11,023.2K
14:57 5,973.12 5,973.12 5,970.79 5,970.89 11,470.4K
14:58 5,971.99 5,983.19 5,971.99 5,983.19 70,622.7K
14:59 5,981.69 5,981.69 5,976.71 5,976.71 24,859.2K
15:00 5,977.35 5,980.83 5,977.35 5,980.69 11,019.2K
15:01 5,980.12 5,981.31 5,979.71 5,981.31 11,545.2K
15:02 5,978.11 5,978.11 5,974.19 5,974.19 29,795.4K
15:03 5,971.00 5,973.24 5,971.00 5,973.24 15,675.7K
15:04 5,973.27 5,973.27 5,970.95 5,970.95 13,096.9K
15:05 5,969.87 5,969.87 5,964.79 5,964.79 28,811.5K
15:06 5,963.02 5,964.60 5,963.02 5,964.52 17,226.8K
15:07 5,965.87 5,965.87 5,965.33 5,965.76 12,038.3K
15:08 5,964.83 5,965.83 5,963.88 5,963.88 10,580.2K
15:09 5,963.09 5,963.58 5,962.60 5,962.60 12,873.8K
15:10 5,962.01 5,964.33 5,962.01 5,964.33 11,912.3K
15:11 5,964.96 5,964.96 5,964.02 5,964.02 5,926.9K
15:12 5,964.03 5,964.03 5,959.80 5,959.80 16,903.9K
15:13 5,958.19 5,959.38 5,956.83 5,956.83 19,500.3K
15:14 5,957.17 5,958.76 5,957.17 5,957.26 25,755.9K
15:15 5,957.22 5,963.02 5,957.22 5,963.02 16,586.0K
15:16 5,963.57 5,963.57 5,959.82 5,960.80 17,045.3K
15:17 5,959.88 5,960.34 5,959.37 5,959.37 5,190.0K
15:18 5,960.61 5,962.24 5,960.18 5,962.24 6,988.0K
15:19 5,962.89 5,963.25 5,961.66 5,962.06 13,359.3K
15:20 5,963.18 5,963.18 5,961.25 5,961.25 8,002.5K
15:21 5,960.84 5,961.69 5,960.37 5,960.37 9,061.6K
15:22 5,960.56 5,961.36 5,960.10 5,960.10 6,932.8K
15:23 5,959.15 5,960.28 5,959.15 5,959.73 41,445.9K
15:24 5,959.32 5,959.34 5,958.89 5,958.89 13,098.0K
15:25 5,959.23 5,959.23 5,953.57 5,953.78 28,798.7K
15:26 5,952.46 5,958.84 5,952.46 5,958.67 38,300.1K
15:27 5,960.12 5,960.34 5,959.67 5,959.73 8,551.6K
15:28 5,960.40 5,961.74 5,960.31 5,960.31 12,256.5K
15:29 5,961.06 5,961.55 5,957.97 5,957.97 15,630.6K
15:30 5,957.43 5,957.61 5,957.39 5,957.39 18,227.4K
15:31 5,957.80 5,959.60 5,957.80 5,959.60 10,536.8K
15:32 5,959.93 5,959.93 5,958.27 5,958.39 4,127.4K
15:33 5,958.67 5,958.67 5,954.14 5,954.14 17,525.6K
15:34 5,952.88 5,952.88 5,948.39 5,948.39 26,421.7K
15:35 5,948.38 5,948.41 5,947.27 5,948.41 22,175.3K
15:36 5,948.10 5,948.80 5,947.85 5,948.80 18,081.1K
15:37 5,950.05 5,950.15 5,948.49 5,948.49 20,169.6K
15:38 5,948.84 5,949.90 5,948.41 5,948.41 8,459.3K
15:39 5,948.81 5,948.81 5,945.96 5,947.50 25,851.4K
15:40 5,947.34 5,947.34 5,946.21 5,946.21 6,517.6K
15:41 5,946.89 5,946.89 5,946.53 5,946.88 8,425.4K
15:42 5,950.91 5,952.18 5,950.91 5,951.97 17,627.5K
15:43 5,950.96 5,951.90 5,950.96 5,951.89 6,187.4K
15:44 5,950.92 5,950.92 5,950.04 5,950.14 5,913.8K
15:45 5,949.22 5,949.24 5,948.97 5,948.97 4,096.5K
15:46 5,949.70 5,949.70 5,940.57 5,940.57 23,738.5K
15:47 5,939.92 5,942.58 5,939.92 5,942.20 15,263.8K
15:48 5,942.29 5,943.49 5,942.29 5,942.49 10,183.2K
15:49 5,945.48 5,946.51 5,945.48 5,946.51 10,110.3K
15:50 5,946.29 5,947.09 5,946.14 5,946.54 17,331.7K
15:51 5,945.81 5,945.90 5,944.35 5,944.35 13,754.8K
15:52 5,943.71 5,943.73 5,942.24 5,943.61 31,952.0K
15:53 5,942.01 5,942.42 5,941.38 5,942.42 21,119.7K
15:54 5,942.66 5,943.81 5,942.66 5,943.81 16,954.7K
15:55 5,941.25 5,942.73 5,939.58 5,939.58 26,862.3K
15:56 5,937.65 5,938.12 5,936.20 5,936.20 40,905.9K
15:57 5,937.81 5,937.81 5,935.36 5,936.49 13,940.8K
15:58 5,935.22 5,935.22 5,921.16 5,921.16 128,616.0K
15:59 5,921.27 5,922.02 5,918.71 5,922.02 39,832.1K
16:00 5,922.42 5,922.42 5,917.57 5,918.05 27,434.4K
16:01 5,921.65 5,922.64 5,920.94 5,920.94 27,586.2K
16:02 5,921.23 5,922.84 5,920.80 5,920.80 19,554.0K
16:03 5,918.15 5,918.15 5,916.08 5,918.04 61,628.0K
16:04 5,915.64 5,915.64 5,912.05 5,912.05 62,168.0K
16:05 5,912.29 5,914.51 5,912.29 5,914.51 26,253.1K
16:06 5,917.99 5,922.52 5,917.99 5,922.52 45,156.4K
16:07 5,923.72 5,923.72 5,922.70 5,923.55 32,427.7K
16:08 5,921.90 5,922.93 5,920.32 5,920.32 32,817.5K
16:09 5,921.86 5,926.78 5,921.86 5,926.78 47,000.3K
16:10 5,926.62 5,931.25 5,926.62 5,928.50 43,600.3K
16:11 5,928.92 5,933.06 5,928.92 5,933.04 39,795.6K
16:12 5,932.91 5,933.55 5,932.25 5,933.41 12,243.5K
16:13 5,932.89 5,934.52 5,932.89 5,933.94 24,976.2K
16:14 5,933.06 5,935.46 5,933.06 5,934.51 16,595.5K
16:15 5,933.71 5,933.71 5,929.39 5,929.39 19,326.8K
16:16 5,927.52 5,927.52 5,926.69 5,926.69 22,749.9K
16:17 5,925.77 5,926.19 5,924.78 5,926.19 11,425.3K
16:18 5,930.48 5,930.61 5,929.22 5,929.29 29,904.9K
16:19 5,926.10 5,927.37 5,925.93 5,927.37 15,144.0K
16:20 5,925.75 5,925.82 5,923.79 5,925.82 16,961.0K
16:21 5,926.79 5,927.30 5,926.79 5,927.30 15,917.7K
16:22 5,926.22 5,928.22 5,926.22 5,928.22 11,637.8K
16:23 5,929.08 5,934.16 5,929.08 5,932.69 21,419.2K
16:24 5,935.80 5,935.80 5,934.23 5,934.23 11,234.5K
16:25 5,933.59 5,934.67 5,932.47 5,934.67 21,911.0K
16:26 5,935.64 5,936.83 5,935.64 5,936.06 17,435.2K
16:27 5,934.60 5,935.52 5,934.60 5,934.65 14,492.8K
16:28 5,934.70 5,936.74 5,934.70 5,936.74 13,772.3K
16:29 5,936.81 5,936.81 5,935.82 5,936.13 23,659.8K
16:30 5,934.88 5,936.78 5,934.88 5,936.78 31,081.6K
16:31 5,936.50 5,936.50 5,935.69 5,935.69 15,402.8K
16:32 5,935.10 5,936.42 5,935.10 5,936.42 13,742.1K
16:33 5,935.82 5,935.82 5,934.38 5,934.38 13,242.6K
16:34 5,932.86 5,934.73 5,932.86 5,934.73 10,924.8K
16:35 5,935.44 5,935.66 5,934.09 5,934.66 6,767.0K
16:36 5,935.59 5,935.59 5,933.82 5,933.82 14,011.5K
16:37 5,933.92 5,935.23 5,931.97 5,931.97 17,665.5K
16:38 5,930.17 5,930.44 5,929.61 5,930.18 21,656.3K
16:39 5,930.38 5,932.11 5,930.38 5,932.11 16,269.1K
16:40 5,932.48 5,932.48 5,932.28 5,932.44 7,573.7K
16:41 5,932.20 5,932.20 5,930.15 5,930.15 12,607.4K
16:42 5,929.98 5,930.20 5,928.18 5,928.18 15,809.3K
16:43 5,928.88 5,928.88 5,928.53 5,928.87 13,839.6K
16:44 5,929.07 5,929.07 5,928.45 5,928.62 5,965.9K
16:45 5,927.45 5,927.74 5,927.45 5,927.66 19,221.9K
16:46 5,928.39 5,928.85 5,927.85 5,928.54 9,948.0K
16:47 5,929.22 5,934.36 5,929.22 5,934.36 16,347.4K
16:48 5,935.22 5,935.22 5,934.87 5,934.94 36,585.2K
16:49 5,935.52 5,935.52 5,932.48 5,932.48 7,597.2K
16:50 5,933.00 5,933.22 5,932.17 5,932.17 9,460.3K
16:51 5,932.12 5,933.38 5,930.19 5,930.19 13,192.4K
16:52 5,930.52 5,930.88 5,929.01 5,930.88 11,668.8K
16:53 5,930.82 5,930.82 5,928.95 5,928.95 30,600.7K
16:54 5,928.70 5,928.70 5,924.55 5,924.55 17,738.4K
16:55 5,923.95 5,926.61 5,923.95 5,926.61 17,773.4K
16:56 5,927.98 5,928.08 5,926.62 5,927.93 31,584.7K
16:57 5,927.98 5,930.48 5,927.98 5,930.48 11,134.7K
16:58 5,930.53 5,930.53 5,929.75 5,930.05 10,015.5K
16:59 5,931.21 5,936.13 5,931.21 5,936.13 20,345.3K
17:00 5,937.18 5,937.18 5,934.64 5,934.64 19,046.3K
17:01 5,935.71 5,936.73 5,935.69 5,936.17 13,710.9K
17:02 5,936.62 5,936.62 5,931.84 5,932.10 17,007.5K
17:03 5,931.97 5,931.97 5,930.37 5,931.58 15,215.8K
17:04 5,932.12 5,932.12 5,930.48 5,931.29 10,034.7K
17:05 5,931.26 5,933.44 5,931.26 5,933.29 8,468.8K
17:06 5,933.59 5,935.23 5,933.59 5,935.23 8,332.4K
17:07 5,936.17 5,936.39 5,933.58 5,933.58 10,459.0K
17:08 5,934.13 5,934.13 5,927.90 5,927.90 22,953.0K
17:09 5,930.07 5,930.07 5,925.69 5,926.65 20,281.0K
17:10 5,927.14 5,927.14 5,926.10 5,926.10 14,559.7K
17:11 5,925.90 5,927.23 5,925.73 5,925.73 16,109.3K
17:12 5,925.65 5,925.65 5,924.04 5,924.04 28,052.6K
17:13 5,924.24 5,924.24 5,916.80 5,916.80 66,826.3K
17:14 5,921.57 5,921.57 5,916.29 5,916.40 20,705.0K
17:15 5,916.73 5,916.73 5,913.42 5,915.27 33,740.0K
17:16 5,915.98 5,915.98 5,909.70 5,909.70 43,140.9K
17:17 5,907.83 5,907.83 5,904.35 5,905.93 53,623.8K
17:18 5,905.61 5,911.74 5,905.61 5,911.74 31,604.6K
17:19 5,912.78 5,915.15 5,907.28 5,907.28 63,325.3K
17:20 5,907.53 5,908.03 5,905.15 5,905.98 28,631.5K
17:21 5,906.97 5,908.07 5,905.11 5,905.11 25,013.1K
17:22 5,903.62 5,903.62 5,900.08 5,900.92 47,150.1K
17:23 5,902.18 5,903.32 5,902.18 5,902.75 48,058.3K
17:24 5,903.50 5,903.50 5,899.24 5,900.16 28,016.1K
17:25 5,898.55 5,898.55 5,896.29 5,897.13 65,296.0K
17:26 5,897.93 5,897.93 5,896.31 5,896.31 35,339.8K
17:27 5,896.02 5,903.36 5,896.02 5,903.36 76,878.5K
17:28 5,903.67 5,903.67 5,901.61 5,902.53 36,638.4K
17:29 5,902.28 5,902.28 5,900.59 5,900.85 30,168.8K
17:30 5,901.74 5,901.74 5,894.27 5,894.62 58,342.6K
17:31 5,892.77 5,893.29 5,891.12 5,891.12 51,580.9K
17:32 5,890.50 5,890.86 5,890.30 5,890.30 37,559.2K
17:33 5,890.33 5,890.34 5,884.45 5,885.73 30,860.6K
17:34 5,886.51 5,887.45 5,886.51 5,887.38 24,545.1K
17:35 5,885.06 5,885.06 5,875.85 5,875.85 90,461.4K
17:36 5,876.03 5,877.29 5,873.86 5,873.86 76,633.9K
17:37 5,874.24 5,875.19 5,874.24 5,874.28 33,054.5K
17:38 5,873.39 5,875.21 5,873.39 5,875.21 41,318.6K
17:39 5,876.76 5,877.87 5,876.76 5,877.87 49,710.7K
17:40 5,877.60 5,877.60 5,872.58 5,873.23 78,440.4K
17:41 5,869.33 5,869.33 5,866.49 5,866.49 43,314.3K
17:42 5,865.34 5,866.41 5,861.91 5,861.91 86,220.7K
17:43 5,861.08 5,861.08 5,857.60 5,857.60 82,286.8K
17:44 5,854.07 5,854.40 5,853.41 5,854.40 73,228.6K
17:45 5,855.34 5,855.34 5,853.56 5,854.80 74,213.4K
17:46 5,854.43 5,861.34 5,854.43 5,861.34 94,652.2K
17:47 5,863.84 5,870.60 5,863.84 5,870.60 72,578.4K
17:48 5,868.23 5,871.98 5,868.23 5,871.83 78,632.9K
17:49 5,873.30 5,876.61 5,873.30 5,876.61 51,335.7K
17:50 5,876.29 5,885.98 5,876.29 5,885.37 68,821.4K
17:51 5,885.39 5,887.13 5,885.39 5,886.47 23,765.7K
17:52 5,885.40 5,885.40 5,881.22 5,883.22 58,413.9K
17:53 5,882.67 5,884.31 5,882.67 5,883.22 15,522.5K
17:54 5,884.74 5,885.04 5,884.07 5,885.04 17,799.6K
17:55 5,883.75 5,883.75 5,879.61 5,881.25 18,722.5K
17:56 5,876.19 5,876.19 5,874.61 5,876.04 90,896.0K
17:57 5,876.52 5,876.52 5,873.24 5,873.24 21,459.4K
17:58 5,872.13 5,872.13 5,864.04 5,864.04 31,174.9K
17:59 5,866.64 5,868.67 5,866.64 5,868.67 19,387.5K
18:00 5,869.23 5,869.23 5,861.22 5,862.89 22,276.0K
18:01 5,864.37 5,864.37 5,861.95 5,861.95 17,572.5K
18:02 5,862.41 5,865.69 5,862.41 5,865.69 24,189.4K
18:03 5,865.19 5,865.59 5,862.19 5,862.19 25,976.2K
18:04 5,862.54 5,862.54 5,860.98 5,860.98 23,600.0K
18:05 5,860.26 5,860.53 5,858.23 5,858.23 17,848.4K
18:06 5,857.80 5,860.11 5,857.18 5,857.18 24,700.0K
18:07 5,855.19 5,855.99 5,854.33 5,855.99 17,140.2K
18:08 5,857.65 5,858.18 5,854.67 5,854.67 19,278.2K
18:09 5,857.69 5,860.36 5,857.69 5,860.36 30,696.3K
18:10 5,860.48 5,862.33 5,858.71 5,858.71 62,180.5K
18:11 5,859.61 5,860.29 5,857.66 5,857.66 59,141.2K
18:12 5,857.47 5,858.48 5,856.57 5,858.48 30,630.8K
18:13 5,857.41 5,859.90 5,857.41 5,859.90 23,859.3K
18:14 5,859.77 5,862.32 5,858.58 5,862.32 46,189.9K
18:15 5,861.99 5,864.35 5,861.99 5,863.26 35,271.0K
18:16 5,864.61 5,866.48 5,864.61 5,866.48 29,942.5K
18:17 5,865.85 5,873.58 5,865.85 5,873.58 50,628.4K
18:18 5,875.21 5,881.32 5,875.21 5,881.32 55,280.0K
18:19 5,882.46 5,882.46 5,880.80 5,880.80 61,131.0K
18:20 5,884.51 5,884.51 5,883.32 5,883.32 43,341.3K
18:21 5,882.29 5,886.82 5,882.29 5,886.82 32,174.0K
18:22 5,886.70 5,889.73 5,885.95 5,889.73 31,068.5K
18:23 5,890.29 5,894.32 5,890.29 5,893.75 27,669.4K
18:24 5,894.54 5,897.11 5,893.79 5,893.79 61,180.7K
18:25 5,892.30 5,892.30 5,888.11 5,888.11 28,984.6K
18:26 5,886.78 5,886.78 5,879.09 5,879.09 36,023.9K
18:27 5,877.69 5,877.69 5,873.39 5,873.70 45,865.4K
18:28 5,872.05 5,873.57 5,871.36 5,873.16 45,729.1K
18:29 5,871.04 5,873.04 5,868.75 5,868.75 15,827.1K
18:30 5,868.58 5,872.52 5,868.58 5,872.52 22,042.2K
18:31 5,873.48 5,873.48 5,871.55 5,872.22 10,950.2K
18:32 5,872.01 5,873.43 5,871.69 5,872.65 6,134.8K
18:33 5,873.61 5,875.47 5,873.53 5,875.47 8,036.7K
18:34 5,876.17 5,879.88 5,876.17 5,879.88 33,702.5K
18:35 5,881.46 5,882.67 5,879.77 5,879.77 35,082.7K
18:36 5,880.74 5,880.74 5,875.60 5,875.60 34,623.0K
18:37 5,876.95 5,877.93 5,876.95 5,877.56 47,751.2K
18:38 5,879.25 5,879.90 5,878.89 5,878.89 40,651.1K
18:39 5,876.39 5,876.39 5,869.61 5,869.61 39,630.5K
18:40 5,869.77 5,869.77 5,869.77 5,869.77 10,931.9K
18:51 5,870.08 5,870.08 5,870.08 5,870.08 79,223.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible