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 5,848.86 5,851.59 5,846.63 5,846.63 122,818.3K
10:01 5,842.92 5,842.92 5,832.03 5,841.36 85,057.2K
10:02 5,841.51 5,841.87 5,840.35 5,840.35 55,325.3K
10:03 5,836.42 5,836.42 5,821.86 5,821.86 62,315.0K
10:04 5,814.34 5,814.34 5,811.16 5,813.10 100,639.4K
10:05 5,820.39 5,827.34 5,820.39 5,824.12 63,915.6K
10:06 5,816.86 5,816.86 5,797.50 5,797.50 107,175.8K
10:07 5,795.48 5,795.48 5,789.52 5,789.52 77,767.1K
10:08 5,789.40 5,795.02 5,789.40 5,795.00 67,521.1K
10:09 5,794.41 5,803.22 5,794.41 5,803.22 61,684.6K
10:10 5,807.28 5,807.68 5,799.86 5,799.86 65,995.2K
10:11 5,801.90 5,810.83 5,801.90 5,810.83 37,970.7K
10:12 5,813.61 5,827.45 5,813.61 5,827.45 79,955.4K
10:13 5,826.23 5,828.05 5,822.19 5,822.19 44,912.1K
10:14 5,819.01 5,821.32 5,816.25 5,816.25 36,392.1K
10:15 5,817.17 5,825.23 5,817.17 5,825.23 63,138.5K
10:16 5,832.70 5,848.57 5,832.70 5,843.00 116,280.7K
10:17 5,844.32 5,864.42 5,844.32 5,864.42 116,734.7K
10:18 5,868.81 5,868.81 5,856.71 5,856.71 123,203.2K
10:19 5,857.72 5,857.72 5,851.51 5,851.51 70,165.6K
10:20 5,848.13 5,849.32 5,846.89 5,848.03 78,123.0K
10:21 5,847.80 5,848.36 5,845.73 5,845.73 33,437.4K
10:22 5,842.29 5,842.58 5,836.68 5,836.68 51,077.2K
10:23 5,836.63 5,836.63 5,831.00 5,831.00 28,283.3K
10:24 5,829.18 5,832.04 5,829.18 5,832.04 37,106.0K
10:25 5,831.02 5,839.79 5,831.02 5,839.79 25,631.3K
10:26 5,840.87 5,840.87 5,831.48 5,831.48 39,366.4K
10:27 5,833.13 5,836.23 5,833.13 5,836.23 24,151.8K
10:28 5,833.95 5,833.95 5,827.93 5,828.81 21,746.3K
10:29 5,823.78 5,823.78 5,817.29 5,817.90 70,715.2K
10:30 5,817.83 5,821.35 5,817.83 5,821.35 73,866.9K
10:31 5,819.47 5,820.28 5,818.15 5,818.15 35,483.0K
10:32 5,817.74 5,817.74 5,814.65 5,814.65 23,727.0K
10:33 5,814.81 5,820.83 5,814.45 5,818.63 54,678.5K
10:34 5,817.25 5,817.25 5,814.18 5,814.35 47,888.5K
10:35 5,813.77 5,828.88 5,813.77 5,828.88 53,506.7K
10:36 5,829.63 5,835.35 5,829.63 5,835.35 50,044.3K
10:37 5,837.77 5,841.92 5,836.90 5,841.92 30,808.0K
10:38 5,838.53 5,846.90 5,838.53 5,845.87 117,287.5K
10:39 5,843.09 5,843.09 5,840.75 5,841.33 29,796.2K
10:40 5,842.60 5,846.06 5,841.65 5,846.06 25,854.5K
10:41 5,846.26 5,846.36 5,843.67 5,843.67 27,537.8K
10:42 5,843.85 5,843.85 5,841.84 5,843.57 13,863.9K
10:43 5,850.90 5,851.05 5,844.42 5,844.42 37,705.5K
10:44 5,845.30 5,846.22 5,845.30 5,846.02 16,218.7K
10:45 5,845.93 5,848.17 5,845.93 5,848.17 16,345.4K
10:46 5,843.51 5,843.51 5,842.83 5,842.83 23,104.7K
10:47 5,838.03 5,838.45 5,836.81 5,836.91 19,142.5K
10:48 5,836.97 5,836.97 5,831.95 5,832.99 21,561.5K
10:49 5,831.33 5,831.76 5,829.06 5,829.06 15,919.3K
10:50 5,829.41 5,829.83 5,828.54 5,828.54 13,524.7K
10:51 5,828.29 5,828.29 5,823.31 5,823.31 43,697.4K
10:52 5,823.03 5,825.53 5,823.03 5,825.53 14,122.7K
10:53 5,825.88 5,826.95 5,824.84 5,824.84 26,317.2K
10:54 5,824.06 5,825.18 5,818.15 5,818.15 35,441.1K
10:55 5,816.78 5,824.63 5,816.78 5,824.63 40,275.9K
10:56 5,825.42 5,825.78 5,821.77 5,821.77 13,662.3K
10:57 5,823.48 5,828.04 5,823.48 5,828.04 13,494.8K
10:58 5,829.07 5,829.28 5,828.01 5,828.34 8,480.8K
10:59 5,826.36 5,831.61 5,826.36 5,831.61 17,321.3K
11:00 5,830.96 5,831.34 5,830.19 5,831.34 11,912.5K
11:01 5,831.55 5,831.55 5,825.18 5,826.60 29,372.7K
11:02 5,826.98 5,827.02 5,825.08 5,825.22 10,638.0K
11:03 5,826.25 5,827.28 5,825.63 5,827.28 20,364.6K
11:04 5,827.10 5,827.10 5,822.18 5,822.66 20,928.9K
11:05 5,824.61 5,825.76 5,824.61 5,825.55 8,512.6K
11:06 5,826.37 5,827.09 5,825.19 5,826.81 6,701.2K
11:07 5,826.65 5,833.19 5,826.65 5,833.19 19,282.2K
11:08 5,841.77 5,842.84 5,841.77 5,842.84 80,711.7K
11:09 5,845.36 5,855.48 5,844.64 5,855.48 72,655.3K
11:10 5,859.14 5,861.72 5,850.58 5,850.58 99,670.9K
11:11 5,848.45 5,869.70 5,848.45 5,869.70 103,956.8K
11:12 5,867.35 5,868.25 5,866.47 5,866.47 44,967.0K
11:13 5,864.83 5,864.83 5,863.73 5,863.73 20,450.6K
11:14 5,866.70 5,868.20 5,866.70 5,867.49 48,075.0K
11:15 5,870.69 5,880.86 5,870.69 5,880.86 49,101.5K
11:16 5,882.16 5,893.64 5,882.16 5,893.64 70,717.1K
11:17 5,894.78 5,894.78 5,892.30 5,893.31 113,631.1K
11:18 5,889.50 5,890.83 5,889.50 5,890.44 56,517.9K
11:19 5,888.33 5,888.33 5,886.59 5,886.59 41,017.9K
11:20 5,886.98 5,886.98 5,880.67 5,880.67 46,029.6K
11:21 5,877.27 5,881.02 5,877.27 5,878.80 48,295.3K
11:22 5,878.95 5,881.12 5,875.90 5,877.60 35,647.1K
11:23 5,876.92 5,878.99 5,870.75 5,870.75 27,663.3K
11:24 5,872.54 5,872.54 5,868.15 5,868.15 31,855.6K
11:25 5,865.98 5,872.86 5,865.98 5,872.86 36,478.6K
11:26 5,874.17 5,877.05 5,872.69 5,877.05 22,763.6K
11:27 5,877.26 5,885.74 5,877.26 5,885.74 44,550.3K
11:28 5,887.28 5,888.24 5,884.77 5,884.77 38,151.0K
11:29 5,885.07 5,885.83 5,878.86 5,878.86 21,874.1K
11:30 5,876.92 5,883.93 5,876.92 5,883.93 18,529.5K
11:31 5,890.41 5,893.44 5,890.41 5,893.44 28,453.3K
11:32 5,894.79 5,895.33 5,883.56 5,883.56 50,088.3K
11:33 5,884.26 5,890.46 5,884.26 5,887.51 37,161.1K
11:34 5,890.09 5,891.40 5,890.09 5,890.30 21,442.9K
11:35 5,891.78 5,898.47 5,891.46 5,898.47 35,544.7K
11:36 5,905.42 5,905.42 5,897.98 5,898.25 96,117.2K
11:37 5,900.07 5,902.58 5,897.39 5,897.39 49,872.1K
11:38 5,898.48 5,900.51 5,898.48 5,898.66 31,692.4K
11:39 5,898.53 5,898.53 5,896.68 5,896.68 26,004.4K
11:40 5,895.27 5,895.70 5,895.27 5,895.30 31,646.5K
11:41 5,893.22 5,893.22 5,889.66 5,889.87 19,765.9K
11:42 5,891.91 5,895.22 5,891.91 5,895.22 29,139.3K
11:43 5,894.42 5,895.65 5,894.42 5,895.14 25,476.3K
11:44 5,891.65 5,891.65 5,889.83 5,889.83 22,284.5K
11:45 5,892.00 5,892.00 5,888.17 5,888.17 30,474.9K
11:46 5,889.33 5,893.23 5,889.33 5,890.42 30,387.5K
11:47 5,891.72 5,892.98 5,890.81 5,890.81 40,889.7K
11:48 5,890.76 5,890.76 5,884.12 5,884.12 54,312.6K
11:49 5,884.09 5,884.78 5,883.84 5,884.00 17,792.8K
11:50 5,884.49 5,887.38 5,884.49 5,884.51 23,251.6K
11:51 5,884.57 5,886.52 5,884.57 5,885.81 10,195.2K
11:52 5,881.90 5,881.90 5,878.15 5,878.30 26,485.3K
11:53 5,879.22 5,879.22 5,873.33 5,873.33 39,137.7K
11:54 5,873.97 5,874.57 5,873.97 5,874.24 13,139.6K
11:55 5,875.01 5,878.33 5,875.01 5,878.24 13,902.8K
11:56 5,882.62 5,882.67 5,877.54 5,877.54 20,683.1K
11:57 5,873.59 5,875.63 5,873.59 5,875.63 22,607.3K
11:58 5,874.33 5,875.13 5,873.96 5,874.24 25,312.8K
11:59 5,874.42 5,874.65 5,873.71 5,874.24 19,389.0K
12:00 5,872.07 5,881.50 5,872.07 5,881.50 36,506.0K
12:01 5,882.77 5,884.74 5,882.54 5,884.63 15,792.6K
12:02 5,884.91 5,887.45 5,884.91 5,887.45 16,267.4K
12:03 5,888.83 5,895.32 5,888.83 5,895.32 47,416.1K
12:04 5,890.12 5,894.57 5,890.12 5,894.57 23,088.5K
12:05 5,895.92 5,896.37 5,892.51 5,892.51 22,521.7K
12:06 5,892.88 5,895.81 5,892.08 5,892.08 16,397.4K
12:07 5,888.26 5,891.81 5,888.26 5,891.81 15,471.2K
12:08 5,892.99 5,894.39 5,889.24 5,894.39 12,721.8K
12:09 5,896.16 5,896.16 5,893.30 5,893.30 10,852.7K
12:10 5,893.62 5,893.62 5,887.06 5,888.38 34,508.7K
12:11 5,887.36 5,890.06 5,887.36 5,890.06 23,880.1K
12:12 5,890.25 5,890.88 5,889.31 5,889.31 57,922.3K
12:13 5,886.23 5,886.59 5,882.15 5,882.15 32,613.1K
12:14 5,882.50 5,886.21 5,882.50 5,886.21 27,150.2K
12:15 5,880.15 5,881.60 5,879.44 5,881.20 37,180.3K
12:16 5,880.45 5,881.70 5,880.45 5,881.70 14,349.8K
12:17 5,884.02 5,886.10 5,884.02 5,885.70 9,702.3K
12:18 5,880.27 5,882.51 5,878.74 5,882.51 29,001.7K
12:19 5,882.90 5,885.71 5,882.44 5,885.71 15,938.7K
12:20 5,886.54 5,886.54 5,882.70 5,882.70 24,223.8K
12:21 5,879.16 5,879.16 5,877.94 5,878.40 36,261.3K
12:22 5,876.93 5,876.93 5,872.47 5,872.68 40,477.3K
12:23 5,873.58 5,876.23 5,873.58 5,874.27 10,898.4K
12:24 5,875.47 5,875.47 5,868.54 5,869.02 17,007.9K
12:25 5,868.93 5,871.60 5,868.93 5,871.60 15,681.3K
12:26 5,872.36 5,872.36 5,871.71 5,872.03 8,410.6K
12:27 5,871.75 5,871.75 5,868.24 5,868.24 18,108.2K
12:28 5,867.77 5,868.00 5,867.41 5,867.94 21,708.8K
12:29 5,868.23 5,871.54 5,868.23 5,871.54 32,075.5K
12:30 5,875.17 5,875.22 5,874.49 5,874.49 22,989.1K
12:31 5,872.70 5,872.70 5,870.15 5,871.72 6,498.5K
12:32 5,872.38 5,880.55 5,872.38 5,880.55 34,809.8K
12:33 5,878.80 5,880.23 5,877.26 5,878.12 24,076.5K
12:34 5,877.60 5,879.53 5,877.22 5,879.53 5,328.0K
12:35 5,878.56 5,878.56 5,874.94 5,875.26 7,344.5K
12:36 5,873.29 5,874.09 5,873.29 5,874.09 18,817.2K
12:37 5,874.75 5,878.30 5,874.75 5,877.91 10,581.5K
12:38 5,877.78 5,877.82 5,877.11 5,877.82 9,897.3K
12:39 5,878.23 5,883.15 5,878.23 5,882.61 17,549.9K
12:40 5,883.36 5,888.43 5,883.36 5,888.43 20,104.1K
12:41 5,889.92 5,889.92 5,883.24 5,883.24 26,431.0K
12:42 5,884.04 5,885.51 5,884.04 5,885.41 3,963.5K
12:43 5,885.76 5,885.76 5,881.16 5,881.51 5,613.5K
12:44 5,882.13 5,883.25 5,881.86 5,881.86 7,654.2K
12:45 5,882.43 5,882.43 5,878.91 5,879.32 6,870.3K
12:46 5,879.35 5,881.41 5,879.35 5,881.37 11,310.9K
12:47 5,881.46 5,882.86 5,881.05 5,881.05 12,347.8K
12:48 5,881.36 5,883.15 5,881.36 5,882.59 6,221.8K
12:49 5,880.62 5,880.62 5,878.83 5,880.34 9,616.6K
12:50 5,880.34 5,880.34 5,870.91 5,870.91 26,227.9K
12:51 5,870.57 5,870.65 5,869.62 5,870.65 12,405.4K
12:52 5,868.86 5,869.17 5,868.02 5,868.02 16,023.1K
12:53 5,868.77 5,868.77 5,867.53 5,867.53 15,197.4K
12:54 5,866.55 5,866.55 5,864.25 5,864.25 18,353.4K
12:55 5,864.02 5,867.08 5,864.02 5,866.96 13,125.2K
12:56 5,867.86 5,869.88 5,867.86 5,869.65 8,136.0K
12:57 5,868.13 5,868.93 5,867.70 5,867.70 12,762.4K
12:58 5,866.03 5,866.85 5,864.57 5,864.57 23,799.3K
12:59 5,864.92 5,866.05 5,864.65 5,866.05 11,897.9K
13:00 5,864.91 5,865.08 5,863.68 5,863.68 34,437.6K
13:01 5,863.53 5,867.60 5,863.53 5,867.60 27,208.4K
13:02 5,869.28 5,873.83 5,869.28 5,873.83 14,095.0K
13:03 5,872.76 5,874.74 5,872.76 5,874.74 15,296.9K
13:04 5,875.54 5,878.37 5,875.54 5,878.37 11,110.0K
13:05 5,877.41 5,877.67 5,876.59 5,877.67 6,808.0K
13:06 5,876.67 5,877.31 5,876.55 5,877.31 5,065.6K
13:07 5,877.91 5,878.71 5,877.91 5,878.10 19,512.5K
13:08 5,877.19 5,877.19 5,875.83 5,876.69 9,352.2K
13:09 5,878.31 5,878.31 5,876.93 5,877.17 12,211.0K
13:10 5,877.49 5,877.82 5,877.39 5,877.82 5,202.9K
13:11 5,878.49 5,878.49 5,877.66 5,877.73 6,284.0K
13:12 5,877.64 5,878.21 5,876.25 5,876.25 9,338.4K
13:13 5,874.38 5,875.09 5,872.80 5,875.09 7,705.4K
13:14 5,874.64 5,876.65 5,874.64 5,876.65 11,095.6K
13:15 5,877.74 5,878.20 5,877.74 5,877.95 5,843.0K
13:16 5,876.91 5,876.91 5,867.15 5,867.15 34,359.7K
13:17 5,869.29 5,871.87 5,869.29 5,871.83 11,604.4K
13:18 5,871.84 5,871.84 5,870.59 5,870.59 11,868.8K
13:19 5,870.52 5,872.29 5,870.19 5,870.19 27,072.3K
13:20 5,870.58 5,870.58 5,865.84 5,866.48 16,124.2K
13:21 5,866.78 5,867.62 5,866.78 5,867.62 10,030.8K
13:22 5,866.58 5,868.20 5,866.58 5,868.20 4,967.0K
13:23 5,870.44 5,870.44 5,868.91 5,870.28 11,294.7K
13:24 5,868.70 5,870.67 5,868.70 5,870.67 5,107.9K
13:25 5,870.34 5,873.57 5,870.34 5,873.57 8,939.8K
13:26 5,872.92 5,874.13 5,872.92 5,873.67 19,130.6K
13:27 5,873.99 5,874.94 5,873.99 5,874.38 12,780.1K
13:28 5,874.58 5,875.41 5,874.58 5,875.41 13,924.9K
13:29 5,875.48 5,884.65 5,875.48 5,884.65 30,401.2K
13:30 5,884.93 5,884.93 5,882.91 5,882.91 16,917.0K
13:31 5,881.41 5,881.41 5,880.05 5,881.27 11,501.7K
13:32 5,882.51 5,883.82 5,882.24 5,882.24 19,056.9K
13:33 5,882.40 5,883.78 5,882.40 5,883.78 12,777.4K
13:34 5,886.16 5,897.40 5,886.16 5,897.40 66,269.4K
13:35 5,898.04 5,898.04 5,896.44 5,896.44 38,840.2K
13:36 5,896.38 5,896.38 5,888.95 5,890.49 36,723.9K
13:37 5,892.97 5,894.84 5,892.74 5,892.74 14,754.1K
13:38 5,892.62 5,892.62 5,888.98 5,888.98 11,619.7K
13:39 5,888.03 5,892.44 5,888.03 5,890.29 12,885.8K
13:40 5,890.74 5,890.99 5,889.44 5,890.99 10,938.8K
13:41 5,893.34 5,893.58 5,891.30 5,891.30 9,177.8K
13:42 5,890.71 5,891.62 5,890.71 5,891.62 5,401.8K
13:43 5,891.41 5,891.41 5,884.24 5,884.24 16,719.9K
13:44 5,884.16 5,884.82 5,882.94 5,882.94 18,242.0K
13:45 5,884.72 5,886.55 5,884.63 5,884.63 11,133.9K
13:46 5,884.84 5,884.84 5,880.19 5,880.19 13,971.4K
13:47 5,881.04 5,881.65 5,880.13 5,880.13 22,266.5K
13:48 5,879.03 5,880.59 5,879.03 5,879.84 12,360.7K
13:49 5,880.56 5,880.77 5,880.09 5,880.09 18,502.1K
13:50 5,880.18 5,880.72 5,879.50 5,880.13 27,591.1K
13:51 5,880.17 5,880.17 5,878.31 5,878.31 21,526.3K
13:52 5,878.87 5,878.87 5,878.06 5,878.06 14,667.5K
13:53 5,877.84 5,878.16 5,877.60 5,877.60 12,626.8K
13:54 5,876.16 5,877.60 5,876.16 5,876.63 8,916.1K
13:55 5,875.91 5,876.02 5,874.92 5,876.02 23,868.2K
13:56 5,874.17 5,874.17 5,872.28 5,872.28 20,564.2K
13:57 5,870.74 5,870.74 5,870.26 5,870.36 24,941.8K
13:58 5,867.78 5,870.77 5,867.78 5,870.77 31,761.7K
13:59 5,870.82 5,870.92 5,870.63 5,870.68 11,772.5K
14:00 5,870.02 5,870.08 5,868.96 5,868.96 33,285.6K
14:01 5,867.03 5,867.04 5,865.55 5,865.73 23,797.0K
14:02 5,865.04 5,865.97 5,864.92 5,864.92 9,709.5K
14:03 5,865.15 5,865.80 5,864.52 5,864.52 9,184.3K
14:04 5,865.52 5,865.52 5,860.39 5,860.39 15,286.9K
14:05 5,861.04 5,864.52 5,861.04 5,861.62 31,245.0K
14:06 5,861.07 5,861.84 5,861.07 5,861.84 9,268.9K
14:07 5,864.24 5,871.09 5,864.24 5,871.09 32,348.2K
14:08 5,868.86 5,868.99 5,867.49 5,868.10 10,475.9K
14:09 5,867.61 5,871.20 5,867.61 5,871.20 17,739.2K
14:10 5,870.72 5,870.72 5,864.47 5,864.47 34,857.4K
14:11 5,864.66 5,865.29 5,864.28 5,864.67 8,900.4K
14:12 5,862.56 5,862.56 5,861.16 5,862.31 21,356.7K
14:13 5,862.69 5,862.69 5,861.56 5,861.56 14,631.6K
14:14 5,860.68 5,860.68 5,857.32 5,857.32 34,298.4K
14:15 5,854.72 5,854.72 5,852.11 5,852.11 43,356.2K
14:16 5,855.26 5,857.61 5,854.49 5,854.49 28,872.9K
14:17 5,853.75 5,853.75 5,852.03 5,852.03 39,998.1K
14:18 5,849.66 5,849.66 5,847.78 5,848.31 44,376.3K
14:19 5,846.98 5,847.21 5,845.82 5,845.82 40,762.7K
14:20 5,846.12 5,846.78 5,846.03 5,846.03 26,111.4K
14:21 5,851.18 5,851.18 5,850.41 5,850.90 33,969.5K
14:22 5,850.41 5,850.41 5,848.03 5,849.06 31,197.6K
14:23 5,849.75 5,850.55 5,847.52 5,847.52 39,089.7K
14:24 5,845.21 5,851.54 5,844.89 5,851.54 71,810.8K
14:25 5,850.80 5,851.69 5,850.43 5,850.43 29,770.7K
14:26 5,850.34 5,850.34 5,844.61 5,844.61 23,975.8K
14:27 5,844.36 5,844.36 5,839.73 5,839.73 45,060.5K
14:28 5,838.94 5,840.17 5,838.94 5,839.63 35,047.0K
14:29 5,838.53 5,838.53 5,836.97 5,837.55 29,706.7K
14:30 5,836.29 5,836.36 5,833.94 5,833.94 27,710.3K
14:31 5,830.72 5,837.51 5,830.33 5,837.51 37,794.9K
14:32 5,839.41 5,839.41 5,834.22 5,834.22 43,357.7K
14:33 5,834.52 5,834.90 5,832.84 5,834.25 32,725.2K
14:34 5,833.36 5,833.58 5,829.62 5,829.62 35,111.4K
14:35 5,829.24 5,829.34 5,825.06 5,825.06 36,836.4K
14:36 5,822.17 5,822.17 5,820.09 5,820.18 53,681.8K
14:37 5,819.38 5,820.15 5,817.51 5,817.51 36,679.3K
14:38 5,816.69 5,817.68 5,804.84 5,804.84 102,172.1K
14:39 5,803.66 5,804.15 5,800.44 5,804.15 80,968.4K
14:40 5,802.63 5,805.35 5,802.18 5,805.35 87,373.4K
14:41 5,806.84 5,807.94 5,803.56 5,803.56 69,692.2K
14:42 5,801.73 5,801.73 5,796.28 5,796.28 56,740.6K
14:43 5,798.81 5,799.73 5,795.63 5,795.63 64,785.5K
14:44 5,792.55 5,802.52 5,792.55 5,802.52 42,360.0K
14:45 5,805.58 5,806.03 5,800.74 5,806.03 32,273.2K
14:46 5,805.78 5,817.08 5,805.78 5,817.08 68,328.6K
14:47 5,816.45 5,816.45 5,812.43 5,812.43 38,278.7K
14:48 5,811.12 5,814.14 5,811.12 5,811.61 27,162.7K
14:49 5,811.97 5,813.62 5,811.97 5,813.62 31,485.6K
14:50 5,814.71 5,815.30 5,813.33 5,813.33 33,348.7K
14:51 5,812.65 5,812.65 5,803.05 5,803.05 44,121.2K
14:52 5,798.75 5,798.75 5,795.13 5,797.85 80,426.9K
14:53 5,799.71 5,799.71 5,795.76 5,795.76 31,595.7K
14:54 5,794.95 5,794.95 5,782.54 5,782.54 63,757.7K
14:55 5,779.47 5,784.47 5,779.44 5,783.98 47,515.0K
14:56 5,782.41 5,785.08 5,781.65 5,785.08 44,697.0K
14:57 5,789.35 5,789.35 5,786.91 5,787.38 50,778.1K
14:58 5,785.35 5,785.35 5,778.30 5,779.64 39,617.7K
14:59 5,780.15 5,780.15 5,777.09 5,777.97 35,652.0K
15:00 5,780.71 5,783.02 5,778.51 5,783.02 39,214.2K
15:01 5,782.41 5,782.41 5,780.41 5,780.52 48,055.4K
15:02 5,783.23 5,783.23 5,781.69 5,782.80 34,140.5K
15:03 5,786.05 5,786.55 5,785.73 5,786.33 26,906.5K
15:04 5,786.79 5,795.68 5,786.79 5,795.68 42,338.1K
15:05 5,796.76 5,796.76 5,792.61 5,792.61 47,253.5K
15:06 5,792.62 5,792.89 5,791.91 5,792.89 33,572.9K
15:07 5,792.46 5,793.31 5,791.71 5,791.71 16,237.4K
15:08 5,791.07 5,791.07 5,786.04 5,786.04 23,164.8K
15:09 5,784.52 5,784.83 5,784.13 5,784.67 27,757.0K
15:10 5,787.04 5,789.21 5,785.67 5,788.00 37,475.2K
15:11 5,787.57 5,787.57 5,774.83 5,774.83 50,240.7K
15:12 5,773.39 5,773.39 5,763.03 5,763.03 92,336.9K
15:13 5,763.81 5,766.69 5,763.81 5,766.69 70,075.8K
15:14 5,768.71 5,768.71 5,762.09 5,762.09 49,364.9K
15:15 5,761.33 5,761.82 5,761.33 5,761.82 60,824.4K
15:16 5,760.26 5,760.26 5,748.63 5,748.63 107,088.4K
15:17 5,750.94 5,753.19 5,747.77 5,753.19 110,650.8K
15:18 5,750.42 5,750.42 5,746.34 5,746.34 66,906.2K
15:19 5,742.42 5,742.42 5,739.68 5,740.31 93,469.4K
15:20 5,736.69 5,736.69 5,732.74 5,732.74 74,275.8K
15:21 5,730.89 5,730.89 5,727.36 5,727.36 61,624.0K
15:22 5,725.83 5,725.83 5,724.81 5,724.81 77,763.9K
15:23 5,721.44 5,721.44 5,711.15 5,717.32 207,343.4K
15:24 5,723.62 5,724.84 5,722.31 5,724.84 103,873.3K
15:25 5,731.11 5,731.11 5,722.79 5,722.79 96,239.3K
15:26 5,719.86 5,720.16 5,719.22 5,719.41 51,241.9K
15:27 5,727.09 5,734.59 5,726.74 5,734.59 112,874.2K
15:28 5,737.64 5,737.92 5,736.79 5,737.92 95,383.6K
15:29 5,739.69 5,741.82 5,739.69 5,741.82 133,914.3K
15:30 5,744.98 5,744.98 5,737.24 5,737.24 87,991.9K
15:31 5,735.50 5,735.50 5,731.94 5,732.02 45,347.8K
15:32 5,732.58 5,732.89 5,725.79 5,725.79 38,037.4K
15:33 5,722.24 5,722.24 5,720.16 5,720.16 63,052.2K
15:34 5,718.34 5,719.47 5,718.34 5,719.47 62,888.3K
15:35 5,719.06 5,729.06 5,719.06 5,729.06 98,742.2K
15:36 5,727.63 5,737.79 5,727.63 5,737.79 61,220.8K
15:37 5,736.87 5,736.87 5,730.50 5,730.50 59,944.7K
15:38 5,732.14 5,733.07 5,732.14 5,733.07 53,223.4K
15:39 5,732.76 5,739.83 5,732.76 5,738.96 58,943.9K
15:40 5,740.06 5,740.06 5,736.29 5,736.29 62,606.5K
15:41 5,735.00 5,738.20 5,735.00 5,735.27 46,891.9K
15:42 5,735.50 5,735.50 5,732.17 5,732.17 32,183.3K
15:43 5,731.66 5,739.25 5,731.66 5,737.06 40,399.9K
15:44 5,736.29 5,736.29 5,731.65 5,733.35 21,814.8K
15:45 5,732.15 5,732.15 5,717.84 5,717.84 83,822.8K
15:46 5,721.65 5,721.65 5,720.00 5,720.80 56,046.4K
15:47 5,718.04 5,727.59 5,718.04 5,725.63 54,466.7K
15:48 5,723.53 5,734.38 5,721.68 5,734.38 55,804.9K
15:49 5,738.63 5,738.63 5,735.32 5,737.18 53,137.7K
15:50 5,736.44 5,736.44 5,734.26 5,734.26 20,734.9K
15:51 5,734.24 5,745.60 5,734.24 5,745.60 45,925.8K
15:52 5,746.57 5,749.82 5,746.57 5,749.28 43,125.2K
15:53 5,751.49 5,757.50 5,751.49 5,757.50 81,149.2K
15:54 5,751.16 5,752.61 5,751.16 5,751.30 40,216.0K
15:55 5,750.92 5,750.92 5,746.84 5,750.65 48,603.5K
15:56 5,749.98 5,749.98 5,746.47 5,746.47 27,436.3K
15:57 5,745.64 5,747.44 5,745.64 5,746.13 26,693.6K
15:58 5,745.54 5,746.28 5,743.95 5,744.72 21,419.3K
15:59 5,746.68 5,746.68 5,741.86 5,742.64 34,654.4K
16:00 5,742.50 5,745.47 5,734.58 5,734.58 60,497.9K
16:01 5,734.21 5,734.21 5,732.74 5,733.62 36,380.0K
16:02 5,730.27 5,730.27 5,728.14 5,729.26 53,681.4K
16:03 5,733.61 5,740.04 5,733.61 5,740.04 28,287.3K
16:04 5,741.79 5,741.96 5,736.53 5,736.53 37,887.8K
16:05 5,736.81 5,736.81 5,726.40 5,735.04 48,587.7K
16:06 5,741.41 5,741.41 5,739.14 5,740.51 63,554.0K
16:07 5,741.71 5,762.05 5,741.71 5,762.05 119,840.0K
16:08 5,762.39 5,762.39 5,760.16 5,760.16 53,487.0K
16:09 5,761.02 5,761.34 5,760.77 5,761.09 38,016.4K
16:10 5,763.34 5,763.45 5,762.68 5,763.45 31,818.0K
16:11 5,763.73 5,763.73 5,759.89 5,762.84 39,340.6K
16:12 5,761.31 5,763.71 5,761.31 5,762.31 31,046.6K
16:13 5,762.35 5,762.66 5,760.17 5,760.17 28,294.6K
16:14 5,755.29 5,755.29 5,752.68 5,753.63 39,443.6K
16:15 5,753.95 5,765.18 5,753.95 5,761.98 29,065.1K
16:16 5,763.85 5,763.85 5,759.61 5,759.61 11,341.1K
16:17 5,758.90 5,758.90 5,755.90 5,755.90 12,826.8K
16:18 5,755.88 5,755.88 5,746.76 5,750.00 43,084.9K
16:19 5,745.89 5,745.89 5,737.95 5,737.95 46,112.5K
16:20 5,737.54 5,739.80 5,737.54 5,739.34 39,532.2K
16:21 5,739.36 5,739.36 5,737.04 5,737.04 17,538.7K
16:22 5,734.15 5,738.24 5,734.15 5,738.24 41,392.0K
16:23 5,739.63 5,741.27 5,738.50 5,738.50 16,927.4K
16:24 5,738.70 5,738.70 5,732.00 5,732.00 53,765.8K
16:25 5,730.07 5,732.48 5,730.07 5,732.48 80,025.8K
16:26 5,735.01 5,735.01 5,732.51 5,732.51 17,380.5K
16:27 5,729.37 5,732.19 5,729.37 5,730.84 37,890.9K
16:28 5,730.52 5,735.99 5,730.52 5,735.99 40,421.5K
16:29 5,737.39 5,738.22 5,733.40 5,733.40 39,669.3K
16:30 5,733.41 5,733.41 5,731.63 5,731.63 27,942.4K
16:31 5,731.75 5,731.92 5,726.35 5,726.35 27,610.8K
16:32 5,725.62 5,725.62 5,724.44 5,724.44 44,204.4K
16:33 5,724.59 5,724.59 5,719.62 5,721.19 59,348.6K
16:34 5,720.34 5,720.34 5,717.95 5,719.06 33,027.2K
16:35 5,718.88 5,725.22 5,718.88 5,725.22 42,165.8K
16:36 5,729.78 5,729.78 5,719.67 5,719.67 75,480.8K
16:37 5,723.65 5,727.45 5,723.19 5,727.45 38,647.0K
16:38 5,726.18 5,748.80 5,726.18 5,748.80 69,799.4K
16:39 5,741.12 5,750.23 5,741.12 5,750.23 68,564.7K
16:40 5,751.31 5,751.31 5,750.09 5,750.28 34,279.1K
16:41 5,750.70 5,750.70 5,749.24 5,749.24 30,695.4K
16:42 5,751.24 5,753.70 5,751.24 5,752.73 20,131.2K
16:43 5,750.99 5,753.17 5,750.99 5,751.24 31,901.7K
16:44 5,751.59 5,752.49 5,751.46 5,752.01 25,051.1K
16:45 5,751.80 5,754.61 5,751.77 5,754.61 20,451.7K
16:46 5,754.45 5,759.22 5,754.45 5,759.22 24,497.8K
16:47 5,764.20 5,765.69 5,762.81 5,763.59 45,077.1K
16:48 5,764.16 5,768.62 5,764.16 5,768.62 32,841.1K
16:49 5,767.96 5,767.96 5,765.00 5,767.75 33,064.6K
16:50 5,768.34 5,770.84 5,768.05 5,770.84 16,156.0K
16:51 5,773.97 5,778.53 5,773.97 5,778.53 36,747.1K
16:52 5,780.56 5,787.75 5,779.94 5,779.94 54,393.4K
16:53 5,781.31 5,783.58 5,769.43 5,769.43 34,513.4K
16:54 5,769.08 5,773.08 5,768.76 5,773.08 34,877.2K
16:55 5,777.92 5,777.92 5,776.13 5,776.13 21,316.2K
16:56 5,774.81 5,776.22 5,770.57 5,770.57 30,644.7K
16:57 5,765.35 5,767.88 5,765.35 5,765.53 39,652.7K
16:58 5,766.02 5,766.02 5,760.00 5,763.19 35,659.9K
16:59 5,763.04 5,763.04 5,754.27 5,754.27 24,985.6K
17:00 5,753.35 5,753.35 5,749.75 5,750.71 49,189.6K
17:01 5,754.52 5,757.71 5,754.52 5,757.32 89,777.6K
17:02 5,749.43 5,749.43 5,740.05 5,740.05 214,654.3K
17:03 5,745.38 5,748.22 5,745.38 5,748.22 65,519.2K
17:04 5,747.22 5,747.22 5,744.19 5,746.29 35,084.4K
17:05 5,746.98 5,760.44 5,746.98 5,760.44 63,100.7K
17:06 5,759.23 5,762.38 5,759.23 5,762.38 36,998.0K
17:07 5,761.15 5,761.15 5,756.07 5,756.07 42,111.8K
17:08 5,757.14 5,762.64 5,757.14 5,762.64 45,771.8K
17:09 5,764.16 5,767.04 5,762.71 5,763.76 64,412.6K
17:10 5,761.58 5,768.30 5,761.58 5,768.30 30,566.9K
17:11 5,770.00 5,770.00 5,763.70 5,764.92 34,106.3K
17:12 5,763.62 5,763.62 5,763.35 5,763.35 21,739.2K
17:13 5,762.63 5,763.90 5,760.26 5,760.26 13,606.0K
17:14 5,760.99 5,761.64 5,752.09 5,752.09 20,221.4K
17:15 5,752.36 5,752.36 5,740.86 5,740.86 48,302.9K
17:16 5,739.35 5,739.35 5,735.76 5,738.31 54,562.0K
17:17 5,738.68 5,740.76 5,738.60 5,740.76 25,003.9K
17:18 5,740.86 5,740.86 5,738.60 5,738.63 39,331.5K
17:19 5,739.82 5,745.78 5,739.82 5,745.78 26,284.1K
17:20 5,747.31 5,755.46 5,746.15 5,746.15 32,710.9K
17:21 5,745.06 5,745.06 5,743.00 5,744.51 22,667.8K
17:22 5,743.32 5,747.00 5,743.32 5,747.00 18,681.5K
17:23 5,746.60 5,746.60 5,740.75 5,740.75 28,085.5K
17:24 5,741.04 5,741.04 5,738.39 5,738.82 33,375.1K
17:25 5,740.95 5,740.95 5,737.85 5,737.85 39,802.0K
17:26 5,737.20 5,737.61 5,735.72 5,737.61 23,636.1K
17:27 5,738.17 5,740.87 5,738.06 5,739.73 16,775.6K
17:28 5,737.25 5,748.25 5,737.25 5,748.25 28,990.6K
17:29 5,749.75 5,751.07 5,747.49 5,747.49 23,602.2K
17:30 5,747.29 5,751.82 5,747.29 5,747.90 17,366.1K
17:31 5,747.24 5,747.24 5,745.95 5,745.95 23,191.4K
17:32 5,746.21 5,746.21 5,741.43 5,742.38 17,919.9K
17:33 5,742.75 5,742.84 5,742.41 5,742.84 10,371.8K
17:34 5,739.86 5,739.86 5,727.13 5,730.18 55,003.7K
17:35 5,727.71 5,730.52 5,726.49 5,730.52 55,899.3K
17:36 5,730.90 5,733.85 5,730.90 5,733.85 25,611.7K
17:37 5,734.76 5,734.76 5,731.58 5,731.58 29,762.2K
17:38 5,731.94 5,735.91 5,731.94 5,735.91 18,165.5K
17:39 5,739.27 5,740.24 5,737.84 5,737.84 27,410.3K
17:40 5,737.58 5,738.66 5,737.58 5,737.96 13,187.2K
17:41 5,736.93 5,738.09 5,736.76 5,736.76 22,955.7K
17:42 5,735.90 5,736.86 5,734.89 5,734.89 18,862.9K
17:43 5,733.16 5,733.16 5,729.61 5,729.61 41,034.4K
17:44 5,729.44 5,729.44 5,725.74 5,726.85 82,327.4K
17:45 5,726.90 5,741.14 5,726.90 5,741.14 49,930.3K
17:46 5,740.49 5,740.49 5,732.98 5,732.98 34,860.3K
17:47 5,733.89 5,735.82 5,733.02 5,733.02 14,462.6K
17:48 5,731.85 5,732.25 5,731.52 5,732.07 19,543.8K
17:49 5,731.70 5,732.31 5,729.34 5,729.34 34,569.1K
17:50 5,729.36 5,738.22 5,729.36 5,737.30 45,695.1K
17:51 5,737.33 5,737.33 5,735.08 5,735.08 11,106.1K
17:52 5,732.71 5,732.71 5,726.74 5,726.74 54,644.1K
17:53 5,727.18 5,727.18 5,725.46 5,725.54 12,734.0K
17:54 5,725.22 5,725.22 5,721.28 5,721.28 42,619.5K
17:55 5,717.20 5,717.20 5,712.66 5,712.66 60,340.8K
17:56 5,709.28 5,709.39 5,709.09 5,709.09 73,718.4K
17:57 5,707.74 5,711.66 5,707.74 5,711.66 36,516.7K
17:58 5,711.35 5,711.35 5,708.43 5,708.58 44,854.4K
17:59 5,705.96 5,705.96 5,699.06 5,699.06 63,663.6K
18:00 5,698.97 5,706.84 5,698.97 5,706.84 84,264.3K
18:01 5,708.31 5,712.13 5,707.43 5,707.43 78,298.3K
18:02 5,706.45 5,706.59 5,702.27 5,702.27 72,550.3K
18:03 5,701.28 5,701.29 5,697.02 5,697.02 76,144.9K
18:04 5,697.69 5,697.69 5,695.68 5,695.68 57,895.0K
18:05 5,697.12 5,697.12 5,691.90 5,693.72 70,245.3K
18:06 5,692.35 5,694.66 5,692.35 5,693.33 57,489.2K
18:07 5,692.41 5,692.41 5,691.05 5,691.05 53,697.5K
18:08 5,692.29 5,697.97 5,692.29 5,697.97 73,917.3K
18:09 5,698.93 5,702.90 5,698.93 5,700.69 57,091.8K
18:10 5,699.69 5,699.95 5,695.53 5,695.53 54,548.8K
18:11 5,698.11 5,700.51 5,697.59 5,700.51 33,219.9K
18:12 5,700.27 5,700.27 5,696.21 5,696.21 39,830.2K
18:13 5,698.53 5,698.53 5,695.77 5,696.08 42,449.1K
18:14 5,695.16 5,701.09 5,695.16 5,701.09 32,926.4K
18:15 5,699.60 5,699.60 5,696.47 5,697.09 22,027.9K
18:16 5,693.14 5,694.99 5,693.14 5,694.99 41,625.4K
18:17 5,693.71 5,693.85 5,692.20 5,692.20 21,229.4K
18:18 5,691.91 5,700.58 5,691.91 5,700.58 22,701.5K
18:19 5,700.86 5,700.86 5,699.25 5,700.77 13,477.8K
18:20 5,701.58 5,708.75 5,701.58 5,708.75 31,043.9K
18:21 5,712.58 5,715.39 5,712.58 5,714.53 51,403.4K
18:22 5,713.65 5,716.42 5,713.65 5,716.42 42,779.6K
18:23 5,717.08 5,717.08 5,713.31 5,713.31 25,968.9K
18:24 5,711.80 5,711.80 5,704.97 5,704.97 21,241.4K
18:25 5,702.03 5,711.43 5,702.03 5,707.52 43,534.3K
18:26 5,706.47 5,706.53 5,705.32 5,705.47 21,767.5K
18:27 5,695.49 5,696.80 5,694.48 5,695.93 49,114.0K
18:28 5,694.23 5,695.64 5,693.01 5,693.37 32,503.0K
18:29 5,693.58 5,693.58 5,692.15 5,692.63 15,523.3K
18:30 5,693.24 5,693.54 5,692.06 5,692.32 15,743.5K
18:31 5,691.46 5,692.12 5,691.07 5,691.23 60,061.3K
18:32 5,690.62 5,691.29 5,690.29 5,691.29 93,233.6K
18:33 5,688.20 5,691.02 5,688.20 5,691.02 47,129.5K
18:34 5,691.11 5,692.10 5,691.11 5,691.80 30,324.2K
18:35 5,691.69 5,692.15 5,690.97 5,692.15 15,379.4K
18:36 5,692.08 5,694.22 5,692.08 5,694.22 27,868.3K
18:37 5,695.11 5,698.64 5,695.11 5,698.64 23,171.7K
18:38 5,699.72 5,703.27 5,699.72 5,702.40 42,104.2K
18:39 5,705.60 5,706.88 5,705.50 5,705.50 27,487.4K
18:40 5,705.77 5,705.77 5,705.77 5,705.77 6,138.1K
18:51 5,704.27 5,704.27 5,704.27 5,704.27 12,607.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible