MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
6,078.37
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 5,945.16 5,948.74 5,943.00 5,943.00 111,800.8K
10:01 5,944.73 5,944.73 5,935.91 5,935.91 86,023.0K
10:02 5,936.36 5,936.36 5,922.84 5,922.84 108,924.5K
10:03 5,920.50 5,920.50 5,914.13 5,914.13 91,528.1K
10:04 5,908.30 5,908.30 5,901.77 5,901.77 180,888.4K
10:05 5,901.83 5,901.83 5,894.92 5,895.59 79,189.0K
10:06 5,898.89 5,906.83 5,898.89 5,904.82 88,663.0K
10:07 5,908.28 5,927.55 5,908.28 5,927.55 94,253.1K
10:08 5,915.84 5,930.42 5,915.84 5,930.42 123,951.1K
10:09 5,934.10 5,940.93 5,934.10 5,940.93 83,003.1K
10:10 5,933.89 5,945.58 5,932.41 5,945.58 109,928.8K
10:11 5,943.15 5,951.23 5,943.15 5,951.23 96,599.9K
10:12 5,952.65 5,952.65 5,943.82 5,943.82 61,001.6K
10:13 5,944.28 5,945.49 5,936.39 5,936.39 56,748.0K
10:14 5,936.22 5,936.22 5,933.61 5,934.41 55,532.9K
10:15 5,933.29 5,933.29 5,918.83 5,918.83 80,387.7K
10:16 5,916.76 5,924.32 5,916.76 5,924.32 79,143.8K
10:17 5,932.23 5,932.23 5,923.07 5,923.07 47,591.7K
10:18 5,922.36 5,923.80 5,919.89 5,919.89 52,917.1K
10:19 5,919.48 5,922.99 5,917.84 5,922.99 71,840.4K
10:20 5,924.49 5,924.49 5,918.03 5,918.03 49,282.5K
10:21 5,915.07 5,916.69 5,910.24 5,916.69 108,429.2K
10:22 5,918.42 5,918.42 5,917.54 5,918.42 58,192.0K
10:23 5,922.16 5,935.35 5,922.16 5,929.31 63,696.6K
10:24 5,928.19 5,928.19 5,910.04 5,911.39 70,996.0K
10:25 5,918.95 5,925.68 5,918.09 5,918.09 43,899.6K
10:26 5,920.88 5,920.88 5,915.56 5,915.56 24,541.0K
10:27 5,915.80 5,915.80 5,913.65 5,914.75 32,064.0K
10:28 5,917.84 5,917.84 5,913.17 5,915.83 38,544.7K
10:29 5,916.01 5,916.01 5,906.07 5,907.62 60,838.7K
10:30 5,907.25 5,908.46 5,907.07 5,908.46 24,983.4K
10:31 5,908.41 5,912.26 5,908.41 5,911.85 32,832.6K
10:32 5,915.48 5,919.12 5,915.48 5,918.47 48,635.2K
10:33 5,916.98 5,918.81 5,916.98 5,917.04 13,385.5K
10:34 5,915.85 5,918.92 5,915.85 5,918.92 93,920.0K
10:35 5,919.93 5,924.38 5,919.93 5,923.03 42,996.4K
10:36 5,924.54 5,930.74 5,924.54 5,930.74 52,180.0K
10:37 5,932.46 5,941.32 5,932.46 5,936.29 165,404.3K
10:38 5,929.81 5,941.13 5,927.25 5,937.06 73,937.2K
10:39 5,937.87 5,939.49 5,936.59 5,937.71 28,128.2K
10:40 5,936.30 5,938.03 5,934.99 5,934.99 21,269.5K
10:41 5,934.88 5,935.54 5,934.88 5,935.54 13,295.1K
10:42 5,936.36 5,937.05 5,936.36 5,937.05 41,081.9K
10:43 5,934.58 5,934.58 5,929.55 5,929.91 31,343.4K
10:44 5,929.71 5,932.16 5,929.71 5,931.66 20,374.8K
10:45 5,931.24 5,947.77 5,931.24 5,947.77 83,179.9K
10:46 5,950.64 5,950.64 5,937.88 5,937.88 38,733.9K
10:47 5,937.13 5,945.78 5,937.13 5,945.78 27,447.4K
10:48 5,947.87 5,950.05 5,940.21 5,940.21 39,540.2K
10:49 5,941.05 5,941.91 5,940.77 5,941.91 57,327.5K
10:50 5,943.43 5,943.43 5,930.67 5,930.67 41,832.4K
10:51 5,933.38 5,941.74 5,933.38 5,941.74 28,347.8K
10:52 5,938.78 5,942.39 5,938.78 5,942.39 14,347.3K
10:53 5,946.12 5,946.83 5,944.99 5,945.99 17,564.1K
10:54 5,945.94 5,945.94 5,940.77 5,940.77 20,242.7K
10:55 5,939.35 5,940.90 5,939.35 5,939.50 26,953.3K
10:56 5,940.00 5,941.27 5,940.00 5,941.27 15,176.4K
10:57 5,943.80 5,944.13 5,943.06 5,943.06 26,295.8K
10:58 5,941.92 5,950.69 5,941.92 5,950.69 29,769.3K
10:59 5,958.28 5,961.10 5,956.91 5,956.91 87,252.4K
11:00 5,957.12 5,957.90 5,953.10 5,953.10 47,072.4K
11:01 5,960.18 5,963.08 5,960.18 5,963.08 38,656.4K
11:02 5,964.84 5,967.26 5,964.84 5,967.26 51,896.3K
11:03 5,966.01 5,975.86 5,966.01 5,975.86 65,971.3K
11:04 5,975.87 5,983.60 5,975.87 5,983.60 72,998.5K
11:05 5,985.23 5,992.76 5,985.23 5,992.76 65,672.3K
11:06 5,992.36 5,992.90 5,991.74 5,992.90 81,719.2K
11:07 5,993.11 5,995.92 5,989.48 5,989.48 70,162.2K
11:08 5,988.00 5,988.00 5,984.69 5,985.31 82,849.9K
11:09 5,985.52 5,986.21 5,981.22 5,981.22 37,673.9K
11:10 5,981.05 5,982.60 5,979.99 5,979.99 46,009.9K
11:11 5,982.38 5,982.38 5,980.85 5,981.05 37,880.7K
11:12 5,980.34 5,985.76 5,980.34 5,985.76 29,599.5K
11:13 5,987.00 5,990.04 5,987.00 5,990.04 30,120.7K
11:14 5,987.91 5,989.25 5,987.91 5,988.98 50,098.6K
11:15 5,992.63 5,998.89 5,992.63 5,998.17 61,730.1K
11:16 6,000.71 6,002.46 6,000.71 6,002.46 53,318.5K
11:17 6,002.28 6,004.23 6,001.60 6,002.26 50,313.3K
11:18 5,999.71 5,999.71 5,995.90 5,997.05 52,174.4K
11:19 5,995.37 5,998.63 5,995.37 5,998.63 40,699.0K
11:20 6,000.04 6,001.33 6,000.04 6,000.67 47,981.8K
11:21 5,997.18 5,998.33 5,996.26 5,996.42 46,724.7K
11:22 5,997.59 5,997.59 5,989.39 5,989.39 38,626.7K
11:23 5,987.82 5,987.85 5,987.20 5,987.20 37,569.8K
11:24 5,986.26 5,986.36 5,978.49 5,978.49 36,425.0K
11:25 5,980.15 5,981.47 5,978.22 5,981.47 24,702.6K
11:26 5,982.21 5,984.19 5,982.21 5,983.52 25,312.5K
11:27 5,980.06 5,981.50 5,978.72 5,978.72 39,131.4K
11:28 5,976.87 5,978.91 5,976.87 5,978.91 12,682.8K
11:29 5,979.51 5,985.53 5,979.51 5,985.53 14,444.3K
11:30 5,989.49 5,989.49 5,977.20 5,983.79 114,738.3K
11:31 5,982.73 5,986.99 5,982.73 5,983.05 59,888.4K
11:32 5,980.66 5,984.30 5,980.66 5,982.80 36,350.3K
11:33 5,983.74 5,983.74 5,981.68 5,982.25 58,210.6K
11:34 5,983.09 5,983.12 5,982.68 5,982.68 24,574.6K
11:35 5,980.26 5,980.26 5,976.19 5,976.19 40,363.5K
11:36 5,976.37 5,978.19 5,976.37 5,977.18 57,442.0K
11:37 5,976.24 5,977.17 5,975.61 5,975.61 40,633.7K
11:38 5,973.72 5,973.72 5,970.07 5,970.07 61,774.0K
11:39 5,970.31 5,971.23 5,967.67 5,971.23 58,828.7K
11:40 5,973.39 5,974.32 5,971.18 5,971.18 19,769.4K
11:41 5,971.72 5,974.21 5,971.72 5,973.05 41,441.5K
11:42 5,974.13 5,975.16 5,972.92 5,972.92 27,572.1K
11:43 5,973.14 5,973.14 5,970.78 5,970.78 16,142.6K
11:44 5,971.11 5,971.11 5,966.33 5,966.33 26,489.4K
11:45 5,966.00 5,966.00 5,957.86 5,957.86 133,421.3K
11:46 5,956.63 5,957.12 5,956.44 5,956.44 35,666.5K
11:47 5,961.21 5,961.69 5,960.15 5,961.69 19,847.3K
11:48 5,959.70 5,959.72 5,959.10 5,959.10 14,694.4K
11:49 5,958.49 5,961.22 5,958.49 5,961.22 19,235.9K
11:50 5,962.58 5,976.40 5,962.58 5,976.40 65,041.6K
11:51 5,979.25 5,979.25 5,974.76 5,974.76 41,124.0K
11:52 5,974.69 5,978.26 5,974.69 5,975.61 28,535.0K
11:53 5,969.10 5,969.10 5,965.90 5,965.90 60,497.5K
11:54 5,964.45 5,965.32 5,962.42 5,962.42 45,808.8K
11:55 5,963.11 5,963.11 5,961.54 5,961.54 48,324.2K
11:56 5,961.47 5,961.47 5,955.81 5,955.81 45,835.2K
11:57 5,960.49 5,962.81 5,960.49 5,962.42 25,634.4K
11:58 5,963.67 5,963.67 5,961.30 5,961.62 13,413.9K
11:59 5,962.40 5,962.40 5,954.31 5,954.31 26,276.0K
12:00 5,953.98 5,953.98 5,942.66 5,942.66 54,771.7K
12:01 5,939.90 5,942.10 5,935.62 5,935.62 37,963.0K
12:02 5,933.51 5,933.51 5,931.91 5,931.91 35,424.8K
12:03 5,932.45 5,933.46 5,930.81 5,930.81 36,991.9K
12:04 5,928.60 5,929.15 5,927.03 5,927.03 33,540.3K
12:05 5,926.98 5,928.22 5,924.26 5,924.26 36,849.1K
12:06 5,927.45 5,932.16 5,927.45 5,930.01 32,425.1K
12:07 5,929.06 5,932.58 5,929.06 5,932.58 36,754.3K
12:08 5,931.67 5,931.84 5,930.57 5,931.84 23,530.1K
12:09 5,931.54 5,932.21 5,931.54 5,932.21 13,399.0K
12:10 5,934.70 5,938.44 5,934.70 5,938.44 19,041.1K
12:11 5,937.31 5,941.51 5,937.31 5,941.51 34,957.5K
12:12 5,942.14 5,942.81 5,942.14 5,942.81 12,110.3K
12:13 5,942.90 5,942.90 5,940.26 5,940.26 6,730.9K
12:14 5,938.23 5,938.89 5,938.23 5,938.60 6,735.9K
12:15 5,937.92 5,937.92 5,930.93 5,930.93 16,056.3K
12:16 5,930.47 5,930.47 5,925.15 5,925.15 17,029.9K
12:17 5,924.21 5,926.41 5,924.21 5,925.63 13,072.6K
12:18 5,924.12 5,924.12 5,920.98 5,920.98 22,223.9K
12:19 5,919.92 5,919.92 5,918.14 5,918.14 31,209.5K
12:20 5,916.10 5,916.10 5,912.90 5,912.90 37,312.4K
12:21 5,912.37 5,912.37 5,907.27 5,907.27 39,864.2K
12:22 5,908.23 5,909.33 5,907.30 5,907.30 29,443.5K
12:23 5,906.66 5,916.35 5,906.66 5,916.35 35,083.2K
12:24 5,918.01 5,918.17 5,915.86 5,918.17 27,761.6K
12:25 5,918.06 5,922.99 5,918.06 5,922.71 44,074.8K
12:26 5,923.82 5,928.85 5,923.82 5,928.85 15,980.1K
12:27 5,929.34 5,929.50 5,924.82 5,924.82 16,625.3K
12:28 5,923.29 5,923.29 5,919.07 5,919.07 16,272.1K
12:29 5,918.33 5,919.95 5,918.33 5,919.95 11,548.0K
12:30 5,918.63 5,921.45 5,917.76 5,921.45 6,277.9K
12:31 5,920.12 5,920.58 5,919.50 5,919.54 13,120.7K
12:32 5,918.42 5,918.42 5,916.06 5,916.70 7,985.7K
12:33 5,915.87 5,918.74 5,915.87 5,918.67 21,353.1K
12:34 5,919.90 5,926.78 5,919.90 5,926.78 26,910.6K
12:35 5,925.51 5,925.51 5,922.52 5,923.84 15,582.7K
12:36 5,922.58 5,924.39 5,922.09 5,924.39 12,625.8K
12:37 5,924.36 5,926.16 5,924.36 5,926.16 14,641.1K
12:38 5,931.09 5,939.45 5,931.09 5,939.45 42,889.2K
12:39 5,939.55 5,941.43 5,939.55 5,939.93 35,356.1K
12:40 5,939.67 5,939.67 5,929.64 5,929.64 30,679.9K
12:41 5,930.89 5,935.58 5,930.89 5,935.06 21,739.6K
12:42 5,933.42 5,933.42 5,929.75 5,930.83 10,889.3K
12:43 5,930.88 5,930.88 5,928.16 5,929.46 9,016.2K
12:44 5,927.23 5,927.23 5,923.29 5,924.82 10,875.1K
12:45 5,926.44 5,928.99 5,926.44 5,927.17 11,367.3K
12:46 5,926.89 5,927.03 5,922.76 5,922.76 19,453.0K
12:47 5,922.98 5,925.00 5,922.98 5,925.00 17,169.0K
12:48 5,924.97 5,924.97 5,923.43 5,923.43 10,719.5K
12:49 5,923.63 5,923.63 5,921.65 5,921.65 16,699.4K
12:50 5,920.87 5,921.50 5,919.41 5,919.41 10,821.8K
12:51 5,919.36 5,920.06 5,919.01 5,920.02 10,974.1K
12:52 5,920.18 5,920.35 5,918.96 5,920.35 13,115.0K
12:53 5,919.49 5,920.79 5,919.42 5,919.61 10,632.1K
12:54 5,918.37 5,918.37 5,913.70 5,913.70 39,788.2K
12:55 5,915.56 5,916.09 5,914.90 5,916.09 16,627.4K
12:56 5,917.89 5,927.13 5,917.89 5,927.13 23,599.2K
12:57 5,927.68 5,929.30 5,927.68 5,929.30 10,224.4K
12:58 5,930.55 5,934.08 5,930.55 5,934.08 45,480.0K
12:59 5,933.21 5,933.56 5,931.79 5,933.56 17,506.4K
13:00 5,931.67 5,932.21 5,926.31 5,926.31 19,679.2K
13:01 5,927.23 5,927.77 5,926.61 5,927.06 7,756.9K
13:02 5,927.05 5,928.46 5,927.04 5,928.02 10,940.6K
13:03 5,927.73 5,928.89 5,927.73 5,927.94 16,309.9K
13:04 5,927.64 5,929.74 5,927.64 5,929.74 8,412.3K
13:05 5,929.02 5,931.54 5,929.02 5,931.54 16,892.6K
13:06 5,932.52 5,933.08 5,932.52 5,933.08 20,839.8K
13:07 5,932.26 5,932.26 5,930.73 5,930.97 8,031.0K
13:08 5,929.79 5,929.79 5,927.71 5,927.71 9,995.3K
13:09 5,927.41 5,927.56 5,927.02 5,927.02 4,437.3K
13:10 5,927.25 5,927.25 5,924.60 5,924.60 12,334.0K
13:11 5,923.50 5,923.50 5,916.08 5,916.36 20,200.0K
13:12 5,916.76 5,917.75 5,915.36 5,917.75 22,630.6K
13:13 5,918.17 5,918.47 5,918.17 5,918.47 16,224.5K
13:14 5,919.38 5,919.64 5,917.46 5,917.46 9,732.7K
13:15 5,915.54 5,915.54 5,911.64 5,911.64 44,282.6K
13:16 5,910.16 5,910.16 5,906.29 5,906.29 29,212.8K
13:17 5,904.21 5,904.21 5,899.81 5,899.81 56,900.4K
13:18 5,900.32 5,900.32 5,895.21 5,895.21 47,342.0K
13:19 5,896.13 5,896.67 5,896.02 5,896.02 35,341.7K
13:20 5,896.31 5,896.44 5,894.26 5,896.44 30,804.5K
13:21 5,895.38 5,895.38 5,890.46 5,890.46 28,875.5K
13:22 5,884.96 5,884.97 5,883.69 5,884.33 96,733.3K
13:23 5,882.64 5,885.00 5,881.83 5,885.00 107,315.5K
13:24 5,881.06 5,881.06 5,879.17 5,879.17 62,847.2K
13:25 5,878.90 5,878.90 5,873.32 5,876.06 69,805.2K
13:26 5,882.34 5,894.28 5,882.34 5,889.26 99,244.5K
13:27 5,890.25 5,899.53 5,890.25 5,899.53 94,991.8K
13:28 5,900.12 5,901.30 5,900.12 5,900.54 58,412.7K
13:29 5,899.89 5,902.62 5,897.60 5,902.62 45,568.0K
13:30 5,900.54 5,900.54 5,897.46 5,897.46 35,524.5K
13:31 5,884.39 5,884.39 5,882.05 5,884.37 106,120.2K
13:32 5,884.21 5,888.48 5,882.90 5,888.48 21,566.0K
13:33 5,887.84 5,888.37 5,886.16 5,888.37 14,319.0K
13:34 5,888.23 5,888.23 5,884.65 5,884.65 19,966.6K
13:35 5,884.76 5,887.26 5,884.76 5,886.44 52,961.8K
13:36 5,883.69 5,884.83 5,883.55 5,884.41 40,707.6K
13:37 5,883.18 5,886.03 5,882.82 5,884.34 29,659.6K
13:38 5,885.63 5,889.06 5,885.63 5,889.06 26,833.9K
13:39 5,891.57 5,892.96 5,891.57 5,892.14 20,403.2K
13:40 5,893.63 5,899.04 5,893.63 5,899.04 29,165.1K
13:41 5,899.58 5,904.63 5,899.58 5,903.71 46,701.8K
13:42 5,905.87 5,906.06 5,904.04 5,904.04 24,200.8K
13:43 5,903.98 5,903.98 5,903.16 5,903.16 16,854.0K
13:44 5,903.46 5,904.41 5,903.46 5,904.41 9,118.0K
13:45 5,904.44 5,905.63 5,904.44 5,904.63 41,296.2K
13:46 5,906.74 5,909.07 5,906.74 5,909.07 17,697.8K
13:47 5,908.09 5,909.18 5,902.30 5,902.30 19,595.0K
13:48 5,898.10 5,899.42 5,898.09 5,899.42 15,301.4K
13:49 5,901.10 5,901.10 5,897.38 5,898.48 25,155.8K
13:50 5,898.40 5,898.88 5,897.66 5,898.88 36,768.6K
13:51 5,898.04 5,898.31 5,892.09 5,892.09 31,038.5K
13:52 5,890.10 5,890.92 5,889.78 5,889.78 27,832.6K
13:53 5,889.03 5,895.96 5,889.03 5,895.96 14,739.3K
13:54 5,894.87 5,896.86 5,894.18 5,894.18 12,821.8K
13:55 5,894.20 5,897.51 5,894.20 5,895.61 9,171.2K
13:56 5,904.61 5,904.61 5,903.73 5,904.06 19,773.1K
13:57 5,907.79 5,911.68 5,907.79 5,911.68 29,352.2K
13:58 5,911.14 5,912.39 5,911.14 5,911.51 15,386.1K
13:59 5,911.88 5,912.62 5,911.22 5,911.22 26,630.1K
14:00 5,911.31 5,911.31 5,909.71 5,909.71 25,317.6K
14:01 5,908.10 5,908.10 5,905.93 5,906.60 12,471.2K
14:02 5,907.58 5,907.58 5,903.92 5,904.99 9,653.7K
14:03 5,905.91 5,905.91 5,905.40 5,905.40 19,058.4K
14:04 5,904.11 5,904.44 5,903.68 5,903.68 15,382.7K
14:05 5,902.59 5,906.39 5,902.59 5,906.17 11,770.7K
14:06 5,905.02 5,905.02 5,897.96 5,897.96 19,832.1K
14:07 5,898.30 5,898.53 5,897.43 5,898.38 6,381.1K
14:08 5,899.17 5,901.33 5,899.17 5,900.93 10,818.9K
14:09 5,901.57 5,904.46 5,901.57 5,904.46 13,754.6K
14:10 5,904.03 5,907.50 5,904.03 5,907.50 10,644.0K
14:11 5,907.04 5,908.09 5,907.04 5,907.43 12,467.2K
14:12 5,906.65 5,908.85 5,906.65 5,908.85 15,294.6K
14:13 5,908.85 5,909.89 5,908.85 5,909.66 6,923.4K
14:14 5,909.39 5,909.51 5,909.10 5,909.24 11,169.9K
14:15 5,909.19 5,909.34 5,908.78 5,909.00 12,170.1K
14:16 5,909.18 5,910.19 5,909.18 5,910.19 4,990.3K
14:17 5,909.29 5,910.30 5,909.29 5,910.30 6,887.0K
14:18 5,909.59 5,914.13 5,909.59 5,914.13 44,174.6K
14:19 5,915.57 5,917.33 5,914.25 5,917.21 71,314.0K
14:20 5,917.13 5,918.58 5,917.13 5,918.58 14,694.9K
14:21 5,919.63 5,920.09 5,919.63 5,919.70 18,670.8K
14:22 5,916.81 5,920.95 5,916.81 5,918.98 25,845.1K
14:23 5,919.27 5,919.34 5,918.86 5,918.86 11,784.2K
14:24 5,918.39 5,918.39 5,916.16 5,917.59 18,774.2K
14:25 5,917.49 5,917.49 5,914.57 5,914.57 13,011.1K
14:26 5,913.64 5,913.64 5,908.34 5,908.34 19,960.8K
14:27 5,905.07 5,905.07 5,903.57 5,903.74 26,872.4K
14:28 5,899.79 5,899.79 5,899.14 5,899.14 20,036.1K
14:29 5,896.75 5,897.18 5,896.31 5,897.18 32,135.6K
14:30 5,897.26 5,897.26 5,886.74 5,886.74 43,915.0K
14:31 5,888.19 5,888.19 5,882.80 5,882.80 37,392.2K
14:32 5,883.38 5,883.38 5,876.78 5,876.78 77,814.9K
14:33 5,876.42 5,884.76 5,876.42 5,884.76 28,865.5K
14:34 5,884.98 5,888.47 5,884.98 5,888.47 11,795.7K
14:35 5,887.73 5,887.73 5,881.48 5,881.48 12,134.9K
14:36 5,881.75 5,886.33 5,881.75 5,886.33 7,757.8K
14:37 5,886.83 5,887.78 5,885.07 5,885.07 14,959.2K
14:38 5,886.18 5,890.68 5,885.52 5,890.68 12,046.3K
14:39 5,890.60 5,899.04 5,890.60 5,899.04 19,365.8K
14:40 5,899.53 5,900.74 5,899.53 5,900.20 9,817.7K
14:41 5,895.86 5,896.85 5,894.58 5,894.86 8,035.5K
14:42 5,894.51 5,894.51 5,889.76 5,889.76 9,385.2K
14:43 5,891.16 5,891.28 5,887.32 5,887.74 7,177.6K
14:44 5,884.02 5,887.46 5,884.02 5,886.46 20,696.4K
14:45 5,884.62 5,884.62 5,880.15 5,880.15 17,591.9K
14:46 5,879.89 5,879.89 5,875.04 5,875.04 50,060.9K
14:47 5,874.98 5,875.77 5,873.38 5,873.43 23,709.6K
14:48 5,873.67 5,873.67 5,870.33 5,870.33 27,333.3K
14:49 5,869.29 5,869.29 5,867.50 5,867.50 33,277.4K
14:50 5,864.89 5,864.89 5,861.16 5,864.75 45,531.3K
14:51 5,864.68 5,865.41 5,862.61 5,862.61 28,154.5K
14:52 5,863.12 5,868.11 5,863.12 5,868.11 20,413.9K
14:53 5,868.81 5,872.83 5,868.65 5,872.83 21,578.9K
14:54 5,870.28 5,871.69 5,870.09 5,870.09 16,145.7K
14:55 5,872.36 5,872.36 5,869.62 5,869.62 10,672.7K
14:56 5,870.69 5,873.52 5,870.69 5,873.52 38,277.8K
14:57 5,876.12 5,880.47 5,876.12 5,880.47 27,211.3K
14:58 5,880.56 5,883.24 5,878.86 5,878.86 12,257.7K
14:59 5,877.44 5,879.31 5,877.44 5,879.08 6,524.9K
15:00 5,876.25 5,876.25 5,871.11 5,871.11 13,099.0K
15:01 5,869.57 5,869.57 5,868.92 5,869.11 14,763.2K
15:02 5,868.49 5,876.32 5,868.49 5,876.32 15,012.9K
15:03 5,877.59 5,878.09 5,876.37 5,876.37 9,145.8K
15:04 5,877.64 5,887.18 5,877.64 5,887.18 26,100.3K
15:05 5,890.79 5,890.79 5,888.59 5,888.70 17,892.6K
15:06 5,888.10 5,888.10 5,886.75 5,886.75 10,705.1K
15:07 5,887.08 5,887.08 5,885.49 5,885.82 8,518.3K
15:08 5,885.68 5,887.81 5,885.68 5,887.81 8,597.1K
15:09 5,888.06 5,895.00 5,888.06 5,895.00 14,197.7K
15:10 5,898.19 5,902.38 5,898.19 5,902.38 27,517.9K
15:11 5,901.05 5,901.05 5,895.98 5,896.39 21,384.3K
15:12 5,894.33 5,894.33 5,887.80 5,891.04 16,799.8K
15:13 5,890.58 5,892.83 5,888.83 5,890.30 14,136.8K
15:14 5,889.54 5,889.69 5,888.00 5,888.00 3,347.1K
15:15 5,888.03 5,888.73 5,885.29 5,885.29 6,322.6K
15:16 5,884.22 5,884.22 5,881.41 5,882.80 15,435.3K
15:17 5,883.99 5,883.99 5,882.58 5,883.12 2,930.0K
15:18 5,882.32 5,884.95 5,882.32 5,884.70 7,163.2K
15:19 5,885.05 5,885.53 5,884.94 5,885.53 6,645.2K
15:20 5,886.55 5,888.13 5,886.55 5,887.62 3,930.9K
15:21 5,885.73 5,885.73 5,881.67 5,882.34 9,617.7K
15:22 5,881.19 5,881.19 5,877.46 5,877.68 18,645.2K
15:23 5,877.80 5,882.71 5,877.80 5,882.71 13,041.0K
15:24 5,882.37 5,882.37 5,881.46 5,882.10 9,866.1K
15:25 5,881.22 5,882.55 5,881.22 5,881.88 9,939.8K
15:26 5,884.99 5,884.99 5,881.71 5,881.71 12,506.0K
15:27 5,881.57 5,881.57 5,874.82 5,874.82 20,168.7K
15:28 5,874.50 5,875.60 5,874.50 5,874.98 7,436.9K
15:29 5,874.65 5,875.86 5,871.94 5,871.94 18,636.2K
15:30 5,871.00 5,872.14 5,870.07 5,870.85 24,886.4K
15:31 5,869.54 5,869.54 5,859.28 5,859.28 50,080.8K
15:32 5,856.56 5,856.56 5,854.15 5,854.15 35,607.9K
15:33 5,853.31 5,856.20 5,853.31 5,855.67 23,843.4K
15:34 5,854.39 5,857.43 5,854.39 5,857.37 16,438.3K
15:35 5,857.39 5,857.39 5,855.53 5,856.36 10,972.8K
15:36 5,856.87 5,857.81 5,856.87 5,857.43 8,327.2K
15:37 5,858.20 5,862.74 5,858.20 5,862.74 24,257.1K
15:38 5,865.52 5,868.23 5,865.20 5,865.20 33,463.3K
15:39 5,865.94 5,866.97 5,865.05 5,865.05 9,525.4K
15:40 5,864.46 5,864.46 5,858.95 5,858.95 22,783.6K
15:41 5,863.17 5,865.32 5,863.17 5,864.86 14,858.1K
15:42 5,864.96 5,866.70 5,864.96 5,866.48 15,395.2K
15:43 5,868.21 5,868.30 5,868.20 5,868.20 8,475.4K
15:44 5,870.67 5,874.21 5,870.60 5,874.21 24,400.3K
15:45 5,875.51 5,877.42 5,875.51 5,876.31 30,625.5K
15:46 5,878.93 5,881.51 5,878.93 5,880.90 39,844.3K
15:47 5,880.35 5,882.25 5,876.51 5,876.51 26,703.0K
15:48 5,877.36 5,878.78 5,877.36 5,878.48 5,592.4K
15:49 5,878.11 5,879.32 5,876.31 5,876.31 15,226.3K
15:50 5,874.99 5,874.99 5,865.38 5,866.95 79,147.7K
15:51 5,868.25 5,871.48 5,865.82 5,871.48 38,211.1K
15:52 5,869.87 5,870.57 5,868.38 5,870.57 17,457.7K
15:53 5,871.11 5,871.16 5,870.27 5,870.49 29,151.6K
15:54 5,869.38 5,871.08 5,869.38 5,871.08 24,443.6K
15:55 5,869.21 5,869.58 5,868.49 5,868.49 12,745.2K
15:56 5,868.02 5,871.58 5,868.02 5,871.58 16,949.4K
15:57 5,872.50 5,872.50 5,865.82 5,865.82 16,285.4K
15:58 5,865.52 5,865.52 5,858.39 5,858.39 26,646.1K
15:59 5,857.86 5,859.20 5,857.86 5,859.02 18,797.6K
16:00 5,856.32 5,856.32 5,853.34 5,853.34 19,037.5K
16:01 5,854.22 5,857.88 5,854.22 5,857.88 33,931.9K
16:02 5,859.84 5,861.71 5,856.17 5,856.17 18,689.5K
16:03 5,850.80 5,854.47 5,850.80 5,854.47 25,135.2K
16:04 5,854.54 5,858.63 5,854.54 5,858.63 14,672.9K
16:05 5,856.40 5,856.40 5,852.11 5,852.97 17,359.8K
16:06 5,852.75 5,857.83 5,852.75 5,857.83 21,489.2K
16:07 5,858.87 5,862.52 5,858.87 5,862.52 15,635.2K
16:08 5,860.92 5,866.03 5,860.92 5,866.03 31,417.9K
16:09 5,868.24 5,873.13 5,868.24 5,870.93 27,584.3K
16:10 5,871.46 5,873.85 5,870.08 5,870.08 15,070.6K
16:11 5,868.90 5,878.12 5,868.90 5,878.12 13,419.8K
16:12 5,878.87 5,879.69 5,878.71 5,879.67 13,622.1K
16:13 5,881.80 5,883.27 5,881.72 5,883.27 10,027.0K
16:14 5,885.84 5,885.84 5,881.29 5,881.29 38,606.8K
16:15 5,878.96 5,880.51 5,878.96 5,879.61 17,066.3K
16:16 5,881.98 5,882.17 5,880.50 5,880.50 14,633.0K
16:17 5,880.87 5,888.26 5,880.87 5,888.26 20,861.6K
16:18 5,893.52 5,899.54 5,893.52 5,898.49 93,486.2K
16:19 5,897.31 5,897.92 5,895.71 5,897.92 31,958.7K
16:20 5,897.78 5,899.98 5,897.78 5,899.98 20,604.6K
16:21 5,899.84 5,900.36 5,898.92 5,898.92 38,884.9K
16:22 5,896.73 5,898.79 5,896.60 5,898.79 21,095.5K
16:23 5,895.39 5,895.39 5,892.74 5,892.74 18,676.3K
16:24 5,895.84 5,899.69 5,895.84 5,899.69 30,211.5K
16:25 5,900.83 5,900.83 5,898.22 5,898.22 35,817.8K
16:26 5,898.71 5,898.97 5,898.14 5,898.97 38,805.3K
16:27 5,898.12 5,898.12 5,892.16 5,892.16 37,136.4K
16:28 5,891.33 5,891.52 5,889.81 5,891.52 16,539.5K
16:29 5,891.38 5,893.16 5,891.38 5,893.16 13,006.5K
16:30 5,896.89 5,897.76 5,896.89 5,897.53 18,661.7K
16:31 5,894.60 5,894.60 5,890.59 5,892.83 13,070.0K
16:32 5,892.83 5,902.20 5,892.83 5,902.20 38,444.8K
16:33 5,902.63 5,905.77 5,902.63 5,905.72 65,501.7K
16:34 5,906.74 5,913.33 5,906.74 5,913.10 60,687.5K
16:35 5,911.11 5,911.11 5,907.26 5,908.80 50,069.3K
16:36 5,909.26 5,909.58 5,907.58 5,907.58 22,131.5K
16:37 5,909.25 5,912.31 5,909.25 5,912.31 38,988.3K
16:38 5,912.33 5,912.33 5,909.28 5,909.28 37,700.9K
16:39 5,907.67 5,907.67 5,890.66 5,890.66 51,630.9K
16:40 5,894.24 5,904.49 5,894.24 5,904.49 58,931.8K
16:41 5,901.90 5,901.90 5,896.13 5,896.13 31,852.3K
16:42 5,895.35 5,895.35 5,886.36 5,886.36 67,281.5K
16:43 5,884.41 5,887.94 5,883.63 5,887.94 74,215.4K
16:44 5,887.34 5,893.16 5,887.34 5,891.70 38,530.4K
16:45 5,888.49 5,888.49 5,884.94 5,884.94 23,970.4K
16:46 5,885.62 5,889.79 5,885.62 5,889.46 23,628.7K
16:47 5,888.95 5,893.83 5,888.95 5,893.83 32,523.4K
16:48 5,892.91 5,894.68 5,892.67 5,894.68 21,168.5K
16:49 5,895.56 5,895.56 5,892.29 5,892.29 10,445.0K
16:50 5,892.49 5,892.49 5,891.24 5,891.56 19,956.6K
16:51 5,888.99 5,891.32 5,887.65 5,891.32 147,997.3K
16:52 5,890.35 5,890.35 5,888.89 5,889.20 31,545.1K
16:53 5,892.15 5,894.11 5,892.15 5,893.42 18,660.5K
16:54 5,897.21 5,897.47 5,894.93 5,894.93 17,105.4K
16:55 5,894.60 5,894.87 5,894.51 5,894.79 6,540.3K
16:56 5,893.73 5,893.73 5,890.27 5,890.27 16,584.1K
16:57 5,892.30 5,894.23 5,892.00 5,894.23 18,780.1K
16:58 5,894.46 5,895.68 5,894.46 5,895.68 10,805.0K
16:59 5,896.87 5,899.25 5,896.87 5,898.13 29,079.9K
17:00 5,898.76 5,898.76 5,888.18 5,888.18 32,986.6K
17:01 5,889.20 5,890.02 5,888.29 5,888.29 15,413.2K
17:02 5,888.60 5,890.90 5,888.60 5,890.90 13,641.4K
17:03 5,890.83 5,890.83 5,887.52 5,887.52 29,692.3K
17:04 5,887.02 5,887.72 5,887.02 5,887.72 25,523.0K
17:05 5,887.50 5,887.50 5,881.71 5,883.56 58,359.7K
17:06 5,882.93 5,883.92 5,882.38 5,882.38 42,831.5K
17:07 5,882.14 5,882.42 5,880.82 5,880.82 29,712.9K
17:08 5,881.86 5,885.90 5,881.86 5,885.90 33,460.3K
17:09 5,886.90 5,886.90 5,882.59 5,882.59 31,625.5K
17:10 5,881.82 5,892.99 5,881.82 5,891.59 36,827.4K
17:11 5,891.35 5,891.35 5,886.96 5,886.96 16,030.7K
17:12 5,886.26 5,887.73 5,885.56 5,885.56 14,682.1K
17:13 5,886.04 5,886.63 5,882.79 5,882.79 29,481.4K
17:14 5,882.86 5,882.86 5,880.29 5,880.60 22,941.3K
17:15 5,881.86 5,881.86 5,879.14 5,879.14 13,043.8K
17:16 5,879.71 5,880.38 5,878.46 5,878.46 13,913.7K
17:17 5,878.63 5,880.81 5,878.63 5,880.81 11,351.8K
17:18 5,881.68 5,881.68 5,880.38 5,881.47 12,145.0K
17:19 5,880.49 5,884.75 5,880.49 5,884.75 10,705.7K
17:20 5,885.59 5,885.59 5,880.20 5,880.20 15,999.8K
17:21 5,879.06 5,879.43 5,878.38 5,878.62 14,968.7K
17:22 5,880.01 5,880.01 5,879.86 5,879.86 17,879.9K
17:23 5,880.05 5,885.43 5,880.05 5,884.96 36,743.9K
17:24 5,884.24 5,885.02 5,883.53 5,885.02 45,847.1K
17:25 5,884.73 5,885.71 5,883.39 5,883.39 28,663.6K
17:26 5,885.04 5,885.04 5,883.25 5,883.68 21,635.2K
17:27 5,882.84 5,882.84 5,874.84 5,875.56 43,151.6K
17:28 5,876.25 5,877.83 5,876.25 5,876.55 25,604.6K
17:29 5,876.83 5,877.19 5,875.08 5,875.08 12,655.9K
17:30 5,871.76 5,871.76 5,864.79 5,865.96 36,892.4K
17:31 5,867.52 5,867.52 5,863.72 5,863.72 24,939.1K
17:32 5,864.94 5,864.94 5,864.25 5,864.86 22,058.5K
17:33 5,864.15 5,871.28 5,864.15 5,871.28 20,227.6K
17:34 5,876.39 5,876.39 5,868.78 5,868.78 53,768.6K
17:35 5,868.00 5,870.15 5,866.83 5,870.15 19,139.7K
17:36 5,868.48 5,869.95 5,868.48 5,869.95 14,265.2K
17:37 5,869.80 5,872.46 5,869.80 5,870.95 36,159.1K
17:38 5,870.45 5,870.51 5,868.76 5,869.78 25,802.0K
17:39 5,869.12 5,869.84 5,868.68 5,868.68 17,623.3K
17:40 5,871.23 5,875.59 5,871.23 5,875.59 29,684.5K
17:41 5,874.96 5,876.45 5,874.96 5,876.03 25,353.1K
17:42 5,879.49 5,885.92 5,879.49 5,885.85 47,934.1K
17:43 5,880.15 5,880.36 5,879.25 5,879.25 27,600.8K
17:44 5,878.90 5,883.39 5,878.90 5,879.79 40,216.7K
17:45 5,880.00 5,881.00 5,879.86 5,881.00 27,094.8K
17:46 5,881.17 5,881.77 5,877.82 5,877.82 72,947.2K
17:47 5,873.54 5,879.40 5,873.54 5,879.40 70,624.6K
17:48 5,870.29 5,877.44 5,870.29 5,877.44 62,345.2K
17:49 5,879.12 5,883.17 5,879.12 5,883.17 118,507.3K
17:50 5,882.62 5,885.10 5,882.60 5,885.10 79,229.4K
17:51 5,885.72 5,887.26 5,885.72 5,887.26 54,988.7K
17:52 5,885.70 5,889.64 5,885.70 5,889.64 50,815.6K
17:53 5,901.71 5,901.71 5,894.14 5,894.14 132,097.4K
17:54 5,895.69 5,904.02 5,895.69 5,904.02 88,958.8K
17:55 5,905.00 5,906.39 5,905.00 5,905.66 64,498.6K
17:56 5,903.58 5,911.57 5,903.58 5,911.57 77,122.6K
17:57 5,911.15 5,919.78 5,911.15 5,919.78 70,278.9K
17:58 5,919.06 5,929.86 5,919.06 5,929.86 81,880.8K
17:59 5,930.83 5,930.83 5,928.13 5,930.40 116,398.0K
18:00 5,927.82 5,930.14 5,927.21 5,928.36 65,618.5K
18:01 5,930.85 5,939.38 5,930.85 5,935.51 162,936.4K
18:02 5,933.04 5,943.22 5,933.04 5,943.22 111,286.2K
18:03 5,940.60 5,945.38 5,939.35 5,945.38 109,142.0K
18:04 5,942.42 5,946.48 5,940.79 5,946.48 81,116.8K
18:05 5,947.89 5,948.45 5,944.20 5,945.48 70,914.1K
18:06 5,938.58 5,938.58 5,934.09 5,934.09 93,622.3K
18:07 5,933.75 5,935.13 5,931.02 5,931.02 49,103.7K
18:08 5,928.45 5,939.23 5,928.45 5,939.23 53,071.6K
18:09 5,938.55 5,939.16 5,929.78 5,929.78 47,251.4K
18:10 5,931.97 5,933.23 5,931.77 5,932.68 20,200.5K
18:11 5,932.87 5,933.28 5,926.97 5,926.97 63,425.4K
18:12 5,923.55 5,925.02 5,920.27 5,920.27 46,648.5K
18:13 5,919.06 5,928.23 5,919.06 5,924.06 75,373.5K
18:14 5,923.40 5,924.20 5,922.88 5,922.88 43,952.1K
18:15 5,926.50 5,929.85 5,926.50 5,928.77 104,919.9K
18:16 5,930.63 5,930.63 5,929.11 5,929.18 39,376.1K
18:17 5,927.88 5,927.88 5,922.32 5,922.32 62,533.7K
18:18 5,922.11 5,922.11 5,918.04 5,918.05 50,082.8K
18:19 5,915.42 5,915.42 5,911.66 5,914.38 66,895.3K
18:20 5,917.78 5,917.78 5,911.56 5,911.56 42,496.3K
18:21 5,908.71 5,911.14 5,907.28 5,911.14 67,471.9K
18:22 5,910.71 5,912.45 5,908.36 5,908.36 38,488.5K
18:23 5,908.66 5,913.42 5,908.66 5,913.42 71,831.7K
18:24 5,912.95 5,913.23 5,912.95 5,913.23 38,382.8K
18:25 5,913.95 5,918.56 5,913.95 5,918.56 32,786.4K
18:26 5,917.56 5,923.90 5,917.56 5,923.90 52,822.0K
18:27 5,931.00 5,931.00 5,927.73 5,928.75 70,610.9K
18:28 5,930.66 5,931.36 5,925.96 5,925.96 44,077.0K
18:29 5,925.71 5,928.79 5,925.71 5,927.81 22,797.2K
18:30 5,929.13 5,939.24 5,929.13 5,934.47 71,843.4K
18:31 5,933.51 5,933.51 5,930.30 5,930.30 38,106.0K
18:32 5,929.81 5,941.40 5,929.81 5,941.40 69,415.7K
18:33 5,940.37 5,943.36 5,937.54 5,938.95 46,348.3K
18:34 5,936.33 5,936.51 5,931.53 5,931.53 53,033.5K
18:35 5,931.20 5,935.97 5,931.20 5,935.97 32,693.6K
18:36 5,935.50 5,939.49 5,935.50 5,939.49 24,321.5K
18:37 5,939.42 5,939.87 5,938.21 5,938.36 33,491.3K
18:38 5,938.07 5,947.11 5,938.07 5,947.11 60,325.2K
18:39 5,947.46 5,948.42 5,947.46 5,948.42 68,323.3K
18:40 5,948.44 5,948.44 5,948.44 5,948.44 6,298.4K
18:51 5,942.27 5,942.27 5,942.27 5,942.27 43,677.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible