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 5,952.51 5,952.51 5,950.40 5,950.40 83,825.2K
10:01 5,949.44 5,949.44 5,945.98 5,949.17 66,731.6K
10:02 5,951.52 5,951.52 5,942.71 5,942.71 73,858.0K
10:03 5,942.93 5,944.52 5,942.22 5,944.42 94,515.2K
10:04 5,943.57 5,953.81 5,943.57 5,953.81 82,396.6K
10:05 5,954.42 5,954.42 5,940.75 5,940.75 63,794.0K
10:06 5,943.58 5,949.62 5,943.40 5,946.52 95,154.4K
10:07 5,947.11 5,947.67 5,944.17 5,944.76 59,956.0K
10:08 5,950.81 5,950.81 5,946.48 5,946.48 40,391.4K
10:09 5,948.35 5,951.94 5,948.35 5,950.29 38,623.0K
10:10 5,951.99 5,955.64 5,950.80 5,955.64 34,409.7K
10:11 5,958.96 5,961.93 5,957.40 5,957.40 94,506.1K
10:12 5,960.54 5,963.20 5,960.54 5,962.46 56,903.3K
10:13 5,965.19 5,965.80 5,965.11 5,965.80 104,927.9K
10:14 5,965.47 5,965.47 5,959.49 5,959.49 63,272.0K
10:15 5,958.64 5,963.84 5,958.64 5,962.12 56,633.9K
10:16 5,961.31 5,961.31 5,957.14 5,957.97 26,414.4K
10:17 5,955.98 5,956.02 5,950.23 5,950.23 38,041.7K
10:18 5,948.95 5,949.21 5,946.34 5,946.34 69,748.0K
10:19 5,946.94 5,946.94 5,945.59 5,946.04 41,384.3K
10:20 5,946.15 5,949.52 5,945.88 5,949.52 18,667.7K
10:21 5,950.20 5,950.20 5,946.28 5,947.19 29,074.6K
10:22 5,949.63 5,953.97 5,949.63 5,952.80 33,623.8K
10:23 5,955.19 5,955.19 5,953.92 5,954.04 23,384.8K
10:24 5,956.16 5,960.54 5,956.16 5,960.54 37,492.6K
10:25 5,960.20 5,968.42 5,960.20 5,968.42 42,997.0K
10:26 5,962.76 5,963.23 5,961.08 5,961.08 38,090.4K
10:27 5,960.02 5,960.53 5,959.88 5,959.88 19,852.8K
10:28 5,959.02 5,959.02 5,956.48 5,956.48 14,301.4K
10:29 5,955.03 5,955.30 5,954.36 5,954.36 24,095.8K
10:30 5,954.06 5,954.06 5,944.08 5,944.08 49,769.4K
10:31 5,943.98 5,944.54 5,939.12 5,939.12 38,122.6K
10:32 5,938.60 5,939.83 5,937.18 5,937.42 57,449.9K
10:33 5,938.93 5,940.36 5,937.72 5,940.36 23,570.7K
10:34 5,940.63 5,940.63 5,938.38 5,938.38 19,919.2K
10:35 5,936.67 5,944.78 5,936.67 5,944.78 27,604.8K
10:36 5,946.27 5,946.27 5,944.73 5,944.73 11,405.3K
10:37 5,945.52 5,945.52 5,944.53 5,944.53 12,662.9K
10:38 5,946.19 5,946.19 5,944.14 5,945.12 20,315.9K
10:39 5,947.41 5,948.80 5,947.41 5,948.80 22,428.0K
10:40 5,946.78 5,947.28 5,945.69 5,947.28 14,400.8K
10:41 5,946.31 5,947.82 5,945.41 5,947.79 20,800.8K
10:42 5,946.54 5,948.20 5,946.27 5,948.20 12,218.3K
10:43 5,948.37 5,953.82 5,948.17 5,953.82 41,709.6K
10:44 5,955.86 5,958.06 5,955.86 5,958.06 29,779.8K
10:45 5,958.85 5,959.21 5,957.22 5,959.21 24,716.9K
10:46 5,961.92 5,961.92 5,960.03 5,960.03 40,968.2K
10:47 5,959.67 5,959.67 5,955.99 5,958.09 24,878.7K
10:48 5,961.23 5,970.34 5,961.23 5,970.34 59,509.1K
10:49 5,972.35 5,976.33 5,971.22 5,976.33 81,237.0K
10:50 5,977.40 5,983.06 5,977.40 5,983.06 65,162.9K
10:51 5,981.76 5,981.76 5,978.02 5,978.02 71,742.5K
10:52 5,975.57 5,977.71 5,975.57 5,976.01 47,643.2K
10:53 5,975.82 5,975.82 5,974.92 5,975.38 26,551.4K
10:54 5,976.51 5,979.63 5,976.51 5,979.63 25,759.2K
10:55 5,981.33 5,985.75 5,981.05 5,985.75 56,263.0K
10:56 5,987.42 5,987.42 5,980.08 5,980.08 62,987.9K
10:57 5,978.60 5,979.57 5,977.56 5,978.23 38,898.1K
10:58 5,976.24 5,976.52 5,975.62 5,975.62 40,454.9K
10:59 5,975.75 5,979.03 5,975.75 5,978.79 26,032.2K
11:00 5,978.50 5,979.33 5,978.50 5,978.63 40,213.0K
11:01 5,979.49 5,983.82 5,979.49 5,983.82 56,845.7K
11:02 5,984.99 5,987.04 5,983.72 5,987.04 30,613.5K
11:03 5,988.84 5,991.76 5,988.84 5,991.76 45,957.8K
11:04 5,991.53 5,991.53 5,987.54 5,987.54 41,354.4K
11:05 5,982.98 5,982.98 5,979.48 5,979.48 23,310.5K
11:06 5,976.83 5,976.83 5,973.21 5,973.93 47,698.1K
11:07 5,972.86 5,972.86 5,970.06 5,970.06 60,691.3K
11:08 5,971.24 5,973.60 5,967.52 5,967.52 32,434.5K
11:09 5,966.34 5,967.75 5,966.34 5,967.75 18,996.6K
11:10 5,967.05 5,968.14 5,964.73 5,968.14 35,458.7K
11:11 5,968.01 5,971.88 5,968.01 5,971.88 50,167.1K
11:12 5,974.99 5,974.99 5,974.14 5,974.21 103,218.8K
11:13 5,974.13 5,974.13 5,973.01 5,973.16 12,324.3K
11:14 5,973.06 5,979.34 5,973.06 5,979.34 30,085.0K
11:15 5,981.53 5,986.55 5,981.53 5,983.92 133,258.2K
11:16 5,984.86 5,984.86 5,982.44 5,982.44 93,602.8K
11:17 5,981.15 5,988.02 5,980.28 5,988.02 57,331.4K
11:18 5,989.30 5,989.30 5,982.69 5,982.69 123,667.0K
11:19 5,979.06 5,984.78 5,979.06 5,984.78 49,326.4K
11:20 5,985.71 5,991.32 5,985.71 5,991.32 67,608.7K
11:21 5,992.31 5,998.10 5,992.31 5,998.10 66,893.5K
11:22 5,998.46 5,999.13 5,997.59 5,999.13 33,072.3K
11:23 6,001.01 6,001.40 5,996.78 5,996.78 52,858.1K
11:24 5,997.80 6,004.33 5,997.80 6,004.33 50,947.3K
11:25 6,004.89 6,008.06 6,004.89 6,006.38 36,689.1K
11:26 6,007.48 6,009.64 6,007.48 6,007.61 60,781.1K
11:27 6,007.10 6,008.87 6,005.29 6,008.87 46,011.0K
11:28 6,010.78 6,016.41 6,010.46 6,016.41 87,560.5K
11:29 6,017.75 6,020.46 6,017.75 6,020.46 73,490.5K
11:30 6,022.35 6,024.38 6,015.84 6,015.84 99,768.3K
11:31 6,015.72 6,020.26 6,015.72 6,020.26 63,863.0K
11:32 6,020.49 6,024.69 6,020.49 6,024.69 38,723.9K
11:33 6,024.55 6,024.80 6,022.78 6,022.78 44,657.0K
11:34 6,022.31 6,022.31 6,020.33 6,020.33 36,189.2K
11:35 6,019.68 6,019.68 6,018.42 6,018.46 40,841.6K
11:36 6,017.36 6,023.23 6,017.36 6,023.23 72,877.8K
11:37 6,023.68 6,027.56 6,023.28 6,027.56 48,225.8K
11:38 6,026.67 6,026.67 6,023.92 6,023.92 47,336.2K
11:39 6,020.59 6,020.59 6,018.99 6,019.73 43,177.5K
11:40 6,020.16 6,020.16 6,016.67 6,016.67 35,277.4K
11:41 6,017.19 6,023.92 6,017.19 6,023.92 37,259.9K
11:42 6,024.76 6,025.07 6,023.17 6,023.17 24,932.5K
11:43 6,022.36 6,022.36 6,016.58 6,016.58 34,806.6K
11:44 6,016.24 6,016.24 6,010.62 6,010.62 61,717.9K
11:45 6,011.10 6,011.10 6,001.67 6,001.67 133,492.5K
11:46 6,000.25 6,001.57 5,998.51 5,998.51 67,569.9K
11:47 5,999.82 6,004.20 5,999.82 6,004.20 47,705.1K
11:48 6,007.07 6,007.35 6,006.55 6,007.35 33,410.8K
11:49 6,006.95 6,007.86 6,006.90 6,007.86 57,111.6K
11:50 6,010.24 6,010.24 6,008.99 6,009.75 34,000.1K
11:51 6,009.02 6,020.34 6,009.02 6,020.34 102,361.1K
11:52 6,020.89 6,022.50 6,020.89 6,021.15 48,501.5K
11:53 6,021.85 6,021.85 6,018.48 6,018.48 25,765.9K
11:54 6,018.47 6,018.85 6,017.56 6,018.85 27,936.6K
11:55 6,019.34 6,021.40 6,018.35 6,021.40 21,251.7K
11:56 6,019.82 6,020.25 6,017.02 6,017.02 17,430.4K
11:57 6,019.53 6,019.53 6,017.03 6,017.03 28,078.0K
11:58 6,015.73 6,018.45 6,014.37 6,018.45 49,739.2K
11:59 6,017.64 6,019.22 6,016.58 6,016.59 50,102.7K
12:00 6,020.61 6,021.18 6,018.60 6,018.60 29,780.8K
12:01 6,022.00 6,029.75 6,022.00 6,027.55 87,269.5K
12:02 6,030.08 6,031.03 6,029.38 6,029.72 32,821.4K
12:03 6,027.59 6,027.59 6,023.94 6,023.94 27,639.6K
12:04 6,026.49 6,026.49 6,026.49 6,026.49 25,056.9K
12:05 6,025.47 6,025.47 6,024.19 6,024.19 34,141.7K
12:06 6,023.13 6,023.13 6,018.54 6,018.54 25,083.3K
12:07 6,018.43 6,018.43 6,016.21 6,016.21 24,028.5K
12:08 6,015.75 6,018.21 6,015.75 6,017.74 33,667.9K
12:09 6,017.77 6,018.64 6,017.44 6,018.64 10,264.8K
12:10 6,018.40 6,019.38 6,018.03 6,018.03 12,942.7K
12:11 6,013.41 6,013.56 6,011.45 6,011.45 42,099.3K
12:12 6,011.89 6,015.09 6,011.89 6,011.99 32,094.7K
12:13 6,016.34 6,016.34 6,015.06 6,016.12 23,289.3K
12:14 6,017.12 6,017.41 6,015.54 6,015.54 14,946.3K
12:15 6,014.06 6,014.06 6,013.00 6,013.84 19,784.3K
12:16 6,014.03 6,017.71 6,014.03 6,017.54 31,031.8K
12:17 6,017.95 6,017.95 6,016.43 6,017.29 24,223.1K
12:18 6,012.91 6,015.83 6,012.91 6,015.83 37,697.7K
12:19 6,015.59 6,015.59 6,011.21 6,011.57 45,980.4K
12:20 6,011.33 6,013.94 6,011.33 6,013.94 13,184.4K
12:21 6,014.86 6,028.27 6,014.86 6,028.27 80,776.5K
12:22 6,030.10 6,030.37 6,026.38 6,026.38 34,787.6K
12:23 6,026.41 6,029.62 6,026.41 6,029.62 13,343.8K
12:24 6,030.55 6,030.83 6,029.04 6,030.83 44,500.5K
12:25 6,031.15 6,034.61 6,031.15 6,034.61 26,394.1K
12:26 6,034.97 6,039.55 6,034.45 6,039.55 23,777.1K
12:27 6,041.35 6,044.84 6,041.35 6,044.81 63,596.6K
12:28 6,046.04 6,046.36 6,045.70 6,045.70 56,855.9K
12:29 6,043.87 6,043.87 6,042.22 6,042.22 26,455.0K
12:30 6,041.41 6,045.83 6,041.41 6,044.88 36,865.7K
12:31 6,044.41 6,044.41 6,043.05 6,043.88 20,204.2K
12:32 6,044.64 6,044.64 6,040.16 6,040.16 14,700.3K
12:33 6,041.00 6,041.00 6,035.91 6,035.91 28,956.0K
12:34 6,033.69 6,036.96 6,031.79 6,035.08 36,082.5K
12:35 6,033.00 6,033.47 6,031.33 6,032.72 13,132.6K
12:36 6,033.57 6,033.57 6,030.64 6,030.64 34,632.8K
12:37 6,028.05 6,028.05 6,027.16 6,027.16 33,476.9K
12:38 6,025.62 6,025.62 6,020.31 6,020.31 74,605.5K
12:39 6,021.36 6,024.38 6,021.36 6,024.38 22,873.1K
12:40 6,027.01 6,027.25 6,022.16 6,022.16 16,319.9K
12:41 6,021.91 6,026.32 6,021.64 6,026.32 13,093.4K
12:42 6,025.63 6,026.58 6,025.15 6,026.36 11,075.0K
12:43 6,024.37 6,024.37 6,021.29 6,021.29 10,602.1K
12:44 6,021.90 6,022.20 6,021.61 6,022.05 6,630.8K
12:45 6,020.43 6,025.15 6,020.43 6,025.15 27,495.5K
12:46 6,025.98 6,026.46 6,025.83 6,026.46 9,812.7K
12:47 6,027.76 6,030.41 6,027.76 6,030.41 15,976.7K
12:48 6,030.63 6,034.31 6,030.63 6,034.31 26,954.1K
12:49 6,035.46 6,035.46 6,033.00 6,033.00 28,517.9K
12:50 6,034.01 6,036.67 6,033.95 6,036.67 18,708.8K
12:51 6,034.02 6,036.83 6,034.01 6,035.56 23,607.9K
12:52 6,036.00 6,036.00 6,033.89 6,033.89 10,726.4K
12:53 6,030.07 6,033.92 6,030.07 6,033.76 19,492.4K
12:54 6,032.40 6,032.40 6,027.96 6,028.41 12,847.9K
12:55 6,029.30 6,031.15 6,028.44 6,031.15 23,614.5K
12:56 6,032.28 6,034.65 6,032.28 6,034.65 8,553.0K
12:57 6,034.05 6,039.86 6,034.05 6,039.43 30,609.0K
12:58 6,037.44 6,039.13 6,036.16 6,038.51 6,689.5K
12:59 6,038.52 6,039.05 6,036.18 6,036.18 15,543.4K
13:00 6,035.91 6,038.88 6,035.91 6,037.96 6,332.2K
13:01 6,037.56 6,040.62 6,037.56 6,040.62 12,567.7K
13:02 6,039.57 6,039.57 6,037.50 6,037.50 17,360.8K
13:03 6,037.87 6,038.44 6,037.20 6,037.49 10,657.7K
13:04 6,036.79 6,036.79 6,032.07 6,032.07 31,080.7K
13:05 6,032.40 6,037.04 6,032.40 6,037.04 16,973.2K
13:06 6,035.94 6,036.85 6,033.86 6,033.86 19,321.2K
13:07 6,029.20 6,030.38 6,025.49 6,025.49 26,526.6K
13:08 6,025.48 6,026.88 6,023.34 6,023.34 21,378.2K
13:09 6,020.01 6,020.01 6,018.80 6,019.29 60,115.9K
13:10 6,018.99 6,018.99 6,017.16 6,017.16 25,467.7K
13:11 6,017.23 6,025.55 6,017.23 6,024.26 35,417.8K
13:12 6,023.60 6,024.31 6,019.83 6,019.83 27,201.4K
13:13 6,022.20 6,023.86 6,019.24 6,019.24 11,790.1K
13:14 6,017.45 6,021.08 6,017.30 6,021.08 11,477.0K
13:15 6,021.20 6,021.20 6,019.07 6,019.26 5,634.3K
13:16 6,018.96 6,018.96 6,017.07 6,017.07 11,874.0K
13:17 6,013.87 6,015.17 6,013.50 6,015.17 30,753.9K
13:18 6,017.30 6,017.30 6,014.18 6,014.18 24,689.4K
13:19 6,011.36 6,011.36 6,007.11 6,007.23 32,033.4K
13:20 6,009.15 6,012.80 6,009.11 6,012.80 12,317.9K
13:21 6,013.98 6,015.79 6,013.23 6,013.23 24,804.4K
13:22 6,012.61 6,016.40 6,012.61 6,016.40 18,147.8K
13:23 6,022.61 6,025.31 6,022.61 6,024.31 43,044.2K
13:24 6,023.75 6,024.55 6,023.73 6,023.73 21,785.9K
13:25 6,022.51 6,022.51 6,020.59 6,020.59 18,410.1K
13:26 6,021.08 6,021.22 6,016.48 6,016.48 16,110.7K
13:27 6,017.31 6,017.32 6,016.61 6,016.61 10,636.4K
13:28 6,016.35 6,017.33 6,015.47 6,015.47 6,289.1K
13:29 6,014.48 6,015.67 6,013.05 6,013.05 7,125.6K
13:30 6,013.55 6,017.36 6,013.55 6,017.36 5,752.2K
13:31 6,014.91 6,015.81 6,014.91 6,014.93 11,035.5K
13:32 6,013.85 6,015.43 6,013.85 6,015.28 9,636.3K
13:33 6,015.99 6,016.79 6,015.41 6,015.41 9,612.4K
13:34 6,020.53 6,025.83 6,020.53 6,025.15 27,272.1K
13:35 6,025.07 6,025.07 6,024.30 6,024.48 8,912.3K
13:36 6,023.87 6,023.87 6,021.31 6,021.31 15,408.2K
13:37 6,019.01 6,020.15 6,016.80 6,020.15 6,318.5K
13:38 6,019.65 6,019.90 6,017.23 6,017.23 5,104.1K
13:39 6,018.03 6,019.58 6,018.03 6,018.92 3,815.3K
13:40 6,019.20 6,019.76 6,018.55 6,019.40 11,479.1K
13:41 6,021.07 6,021.07 6,019.93 6,020.18 5,730.7K
13:42 6,019.49 6,020.94 6,016.09 6,016.09 15,124.4K
13:43 6,014.25 6,014.25 6,004.18 6,004.18 39,056.1K
13:44 6,005.40 6,006.36 6,004.63 6,006.36 14,527.2K
13:45 6,005.73 6,009.38 6,005.73 6,009.38 11,784.5K
13:46 6,010.60 6,010.60 6,009.04 6,009.04 6,129.9K
13:47 6,007.08 6,007.08 6,004.71 6,005.31 24,773.3K
13:48 6,005.39 6,005.54 6,001.26 6,005.54 32,042.4K
13:49 6,006.07 6,006.36 6,005.73 6,006.13 9,133.1K
13:50 6,006.32 6,007.36 6,005.08 6,005.08 6,053.4K
13:51 6,004.90 6,006.18 6,003.26 6,006.18 17,542.1K
13:52 6,005.98 6,009.47 6,005.41 6,008.68 25,666.1K
13:53 6,008.50 6,010.77 6,008.50 6,010.77 9,534.8K
13:54 6,009.95 6,009.95 6,005.29 6,005.29 22,521.3K
13:55 6,006.35 6,006.35 6,002.44 6,002.44 14,162.6K
13:56 6,000.78 6,000.94 6,000.01 6,000.94 17,850.2K
13:57 5,999.94 6,001.52 5,999.94 6,000.41 12,192.1K
13:58 6,001.11 6,002.12 6,000.83 6,002.12 5,739.8K
13:59 6,003.67 6,005.11 6,003.60 6,004.18 7,029.9K
14:00 6,003.49 6,004.84 6,003.49 6,004.77 6,655.9K
14:01 6,004.01 6,004.01 6,002.55 6,002.55 14,025.0K
14:02 6,003.27 6,003.81 6,002.43 6,003.81 4,274.1K
14:03 6,004.33 6,004.67 6,003.73 6,004.62 5,812.9K
14:04 6,004.45 6,005.66 6,004.45 6,005.66 4,079.8K
14:05 6,005.02 6,005.02 6,003.47 6,003.62 20,003.5K
14:06 6,003.64 6,009.63 6,003.44 6,009.63 22,149.7K
14:07 6,009.27 6,009.27 6,007.95 6,008.09 9,951.9K
14:08 6,007.66 6,008.58 6,007.14 6,008.58 5,904.5K
14:09 6,006.92 6,007.43 6,005.79 6,006.64 13,180.6K
14:10 6,007.69 6,012.02 6,007.69 6,012.02 20,407.8K
14:11 6,013.02 6,013.10 6,012.29 6,013.10 11,015.5K
14:12 6,013.29 6,015.49 6,013.29 6,015.49 20,829.9K
14:13 6,017.78 6,018.51 6,017.68 6,018.51 26,217.3K
14:14 6,020.93 6,021.23 6,019.93 6,021.23 19,608.0K
14:15 6,021.46 6,022.58 6,021.46 6,022.19 17,386.9K
14:16 6,022.87 6,022.87 6,021.39 6,021.49 13,319.8K
14:17 6,019.05 6,019.05 6,017.40 6,017.40 16,882.8K
14:18 6,016.56 6,019.13 6,015.83 6,019.13 11,885.2K
14:19 6,020.78 6,021.28 6,020.78 6,021.09 12,873.4K
14:20 6,020.93 6,020.93 6,017.37 6,017.37 9,054.1K
14:21 6,016.07 6,017.39 6,016.07 6,017.39 10,689.7K
14:22 6,017.25 6,017.25 6,014.93 6,014.93 7,705.1K
14:23 6,014.78 6,014.78 6,014.01 6,014.01 6,362.2K
14:24 6,014.12 6,014.66 6,013.02 6,013.02 4,317.0K
14:25 6,014.01 6,015.25 6,014.01 6,015.25 3,511.6K
14:26 6,016.27 6,017.22 6,016.27 6,017.22 10,911.5K
14:27 6,018.43 6,018.43 6,017.43 6,017.43 4,136.4K
14:28 6,016.11 6,016.32 6,013.85 6,013.85 40,240.7K
14:29 6,015.53 6,018.76 6,015.53 6,018.76 27,545.6K
14:30 6,017.85 6,017.85 6,015.58 6,015.58 17,510.4K
14:31 6,015.75 6,016.55 6,015.75 6,016.55 16,835.1K
14:32 6,016.53 6,018.16 6,016.15 6,018.16 11,118.1K
14:33 6,018.28 6,020.28 6,017.32 6,020.28 15,227.8K
14:34 6,020.14 6,020.14 6,014.81 6,015.25 26,794.5K
14:35 6,014.22 6,014.22 6,008.14 6,008.14 28,825.7K
14:36 6,006.79 6,011.11 6,006.79 6,010.50 20,184.0K
14:37 6,010.38 6,012.19 6,010.38 6,011.28 11,659.9K
14:38 6,011.60 6,011.60 6,010.35 6,010.35 7,082.1K
14:39 6,009.86 6,012.19 6,009.86 6,010.64 17,173.3K
14:40 6,010.81 6,010.81 5,996.81 5,996.81 45,192.9K
14:41 5,997.19 5,999.09 5,997.19 5,998.00 22,373.7K
14:42 5,998.35 5,998.51 5,994.69 5,994.69 22,646.7K
14:43 5,995.84 5,999.91 5,995.84 5,999.91 10,751.4K
14:44 5,997.72 5,997.97 5,997.47 5,997.47 13,814.6K
14:45 5,998.09 5,998.44 5,997.02 5,998.44 12,133.1K
14:46 5,998.33 5,998.33 5,997.28 5,997.28 9,792.0K
14:47 5,996.56 5,996.56 5,992.54 5,992.54 14,378.0K
14:48 5,992.59 5,992.59 5,990.12 5,990.12 20,245.5K
14:49 5,990.09 5,990.94 5,989.09 5,990.06 14,103.1K
14:50 5,989.49 5,989.72 5,989.28 5,989.44 11,391.8K
14:51 5,988.71 5,991.02 5,987.74 5,991.02 15,484.2K
14:52 5,990.98 5,991.70 5,988.43 5,988.43 18,520.7K
14:53 5,988.77 5,988.85 5,988.35 5,988.51 11,869.6K
14:54 5,988.49 5,989.20 5,987.74 5,987.74 9,635.9K
14:55 5,986.92 5,988.11 5,985.64 5,987.15 10,015.6K
14:56 5,986.96 5,987.78 5,986.96 5,987.78 5,950.1K
14:57 5,987.41 5,987.41 5,984.91 5,984.91 10,453.7K
14:58 5,985.23 5,989.77 5,985.23 5,989.26 11,944.3K
14:59 5,996.85 5,998.80 5,995.78 5,996.37 30,260.7K
15:00 5,999.02 5,999.02 5,993.39 5,993.39 16,592.6K
15:01 5,994.08 5,994.08 5,990.45 5,990.45 9,680.8K
15:02 5,986.73 5,990.06 5,986.73 5,990.06 23,658.7K
15:03 5,991.17 5,994.88 5,991.17 5,994.88 8,651.0K
15:04 5,993.26 6,001.51 5,993.26 6,001.51 19,398.8K
15:05 6,001.76 6,001.76 5,994.17 5,995.81 12,471.8K
15:06 5,994.39 5,997.12 5,994.39 5,995.88 7,897.3K
15:07 5,995.19 5,995.19 5,991.47 5,991.95 20,783.1K
15:08 5,992.02 5,992.64 5,991.82 5,991.82 10,502.7K
15:09 5,991.05 5,991.60 5,990.51 5,990.51 14,803.4K
15:10 5,991.14 5,991.14 5,990.01 5,990.58 6,520.3K
15:11 5,989.63 5,991.95 5,989.63 5,991.95 11,638.8K
15:12 5,992.79 5,995.79 5,992.79 5,995.79 14,404.4K
15:13 5,995.97 5,995.97 5,994.21 5,994.63 6,490.6K
15:14 5,994.28 5,994.65 5,994.06 5,994.06 13,677.8K
15:15 5,995.05 5,995.05 5,992.94 5,992.94 13,384.0K
15:16 5,993.22 5,996.14 5,993.22 5,995.49 10,808.2K
15:17 5,997.74 5,999.51 5,997.74 5,999.51 33,332.6K
15:18 6,002.79 6,005.51 6,002.79 6,003.53 28,191.8K
15:19 6,003.06 6,005.40 6,003.06 6,005.40 18,801.5K
15:20 6,007.44 6,010.58 6,007.44 6,009.08 35,838.6K
15:21 6,009.03 6,009.03 6,007.90 6,007.90 16,922.2K
15:22 6,008.61 6,008.61 6,005.74 6,005.74 29,745.7K
15:23 6,005.49 6,005.60 6,005.06 6,005.06 22,545.3K
15:24 6,003.52 6,004.28 6,003.44 6,003.53 8,025.4K
15:25 6,002.93 6,003.55 6,001.36 6,001.36 13,883.5K
15:26 6,001.16 6,001.16 5,999.90 5,999.90 7,574.6K
15:27 6,000.58 6,002.16 6,000.58 6,002.16 6,729.4K
15:28 6,001.59 6,001.88 6,001.22 6,001.88 6,492.3K
15:29 6,001.74 6,001.74 5,999.35 5,999.35 13,105.2K
15:30 5,998.45 5,998.63 5,998.13 5,998.13 8,209.8K
15:31 5,998.13 5,998.81 5,997.59 5,997.59 9,923.9K
15:32 5,997.87 6,001.96 5,997.87 6,001.96 22,992.2K
15:33 6,002.06 6,003.43 6,002.06 6,003.43 10,384.9K
15:34 6,002.75 6,002.97 5,998.89 5,998.89 16,975.1K
15:35 5,997.91 6,001.42 5,997.91 6,001.42 10,790.2K
15:36 6,001.80 6,002.35 6,001.16 6,001.16 5,530.6K
15:37 6,000.70 6,001.26 6,000.70 6,001.04 10,069.1K
15:38 6,001.11 6,004.44 6,001.11 6,003.87 8,068.3K
15:39 6,003.64 6,003.64 6,001.27 6,001.27 16,741.8K
15:40 6,001.60 6,003.13 6,001.37 6,003.07 10,205.8K
15:41 6,004.51 6,004.51 6,002.84 6,004.16 9,929.7K
15:42 6,005.85 6,007.54 6,005.72 6,005.72 17,506.0K
15:43 6,007.95 6,007.95 6,006.46 6,006.46 13,661.7K
15:44 6,007.59 6,007.59 6,005.36 6,005.93 6,095.2K
15:45 6,005.02 6,008.89 6,005.02 6,008.89 28,662.9K
15:46 6,008.53 6,011.08 6,008.53 6,011.08 18,865.3K
15:47 6,010.51 6,011.04 6,010.30 6,011.04 14,735.5K
15:48 6,012.74 6,013.67 6,011.75 6,013.67 19,325.0K
15:49 6,013.60 6,014.55 6,013.60 6,014.42 14,046.4K
15:50 6,014.23 6,014.23 6,011.64 6,011.64 16,807.5K
15:51 6,010.84 6,011.45 6,010.62 6,010.62 13,592.5K
15:52 6,010.79 6,010.79 6,009.19 6,009.19 10,510.6K
15:53 6,007.66 6,007.66 6,005.72 6,006.36 29,603.3K
15:54 6,006.22 6,006.22 6,004.30 6,004.30 7,627.3K
15:55 6,004.01 6,005.70 6,004.01 6,005.29 8,846.5K
15:56 6,005.31 6,006.33 6,004.69 6,005.34 11,571.2K
15:57 6,003.68 6,004.37 6,003.43 6,003.43 14,682.1K
15:58 6,003.79 6,004.29 6,003.19 6,004.29 6,821.0K
15:59 6,005.81 6,005.81 6,002.68 6,002.68 19,969.7K
16:00 6,001.60 6,001.60 5,998.36 5,998.36 31,419.7K
16:01 5,997.13 5,998.15 5,997.13 5,997.34 14,371.7K
16:02 5,997.17 5,997.42 5,994.77 5,994.77 21,102.1K
16:03 5,994.39 5,997.73 5,994.39 5,994.85 25,933.0K
16:04 5,993.85 5,993.85 5,991.07 5,991.07 18,244.3K
16:05 5,990.14 5,990.94 5,990.14 5,990.94 31,089.3K
16:06 5,989.07 5,994.07 5,989.07 5,994.07 22,818.5K
16:07 5,993.80 5,995.35 5,992.82 5,994.36 33,428.3K
16:08 5,993.88 5,994.09 5,992.03 5,992.74 22,425.8K
16:09 5,994.16 5,994.16 5,993.04 5,993.58 14,771.6K
16:10 5,992.56 5,992.56 5,990.68 5,991.75 27,305.2K
16:11 5,990.79 5,992.13 5,990.79 5,991.59 11,927.5K
16:12 5,992.10 5,995.56 5,992.10 5,995.48 10,757.2K
16:13 5,994.19 5,994.26 5,992.64 5,992.64 15,506.7K
16:14 5,993.89 5,994.50 5,993.89 5,993.92 17,860.2K
16:15 5,992.50 5,993.65 5,991.40 5,991.40 19,435.4K
16:16 5,992.17 5,992.54 5,991.21 5,991.21 13,194.1K
16:17 5,989.64 5,990.18 5,989.27 5,989.86 15,462.0K
16:18 5,989.46 5,989.46 5,986.81 5,986.81 20,926.8K
16:19 5,986.98 5,986.98 5,986.60 5,986.60 13,365.2K
16:20 5,984.94 5,985.38 5,984.68 5,984.80 14,775.4K
16:21 5,985.28 5,987.46 5,985.28 5,987.28 15,785.8K
16:22 5,987.49 5,987.64 5,986.86 5,986.86 19,671.1K
16:23 5,986.84 5,987.17 5,986.52 5,986.52 6,328.5K
16:24 5,987.46 5,987.46 5,986.11 5,986.11 8,891.6K
16:25 5,986.30 5,986.30 5,985.24 5,985.24 13,894.7K
16:26 5,984.62 5,984.73 5,983.72 5,984.73 11,006.2K
16:27 5,984.98 5,985.34 5,984.18 5,984.18 6,993.5K
16:28 5,983.36 5,983.36 5,979.51 5,979.51 21,337.4K
16:29 5,979.12 5,982.87 5,979.12 5,982.87 12,450.5K
16:30 5,982.80 5,983.72 5,982.21 5,983.72 6,100.9K
16:31 5,984.14 5,987.07 5,984.14 5,987.07 6,828.5K
16:32 5,986.37 5,986.37 5,983.29 5,983.29 5,581.8K
16:33 5,983.02 5,983.92 5,983.02 5,983.46 4,042.4K
16:34 5,981.36 5,981.36 5,979.84 5,980.11 44,526.5K
16:35 5,980.12 5,981.35 5,980.12 5,981.35 21,887.9K
16:36 5,981.32 5,981.32 5,979.00 5,979.00 14,692.7K
16:37 5,979.14 5,979.14 5,978.01 5,978.91 13,685.8K
16:38 5,979.21 5,980.01 5,979.21 5,980.01 17,030.5K
16:39 5,979.90 5,980.24 5,977.17 5,977.17 41,020.5K
16:40 5,973.92 5,973.92 5,972.23 5,972.23 39,729.2K
16:41 5,971.44 5,971.44 5,968.14 5,968.14 57,485.4K
16:42 5,968.13 5,969.04 5,967.73 5,968.98 21,184.8K
16:43 5,969.38 5,969.55 5,968.87 5,969.44 26,827.0K
16:44 5,969.64 5,969.64 5,966.27 5,966.27 20,977.2K
16:45 5,966.88 5,966.88 5,962.10 5,962.10 27,493.2K
16:46 5,965.84 5,969.49 5,965.84 5,969.49 28,421.6K
16:47 5,969.37 5,969.70 5,967.59 5,967.59 10,532.8K
16:48 5,971.87 5,973.82 5,971.87 5,972.07 19,524.7K
16:49 5,971.00 5,971.00 5,969.52 5,970.13 6,707.2K
16:50 5,969.73 5,971.42 5,969.73 5,971.42 6,094.2K
16:51 5,971.44 5,971.44 5,969.25 5,970.02 6,327.2K
16:52 5,970.26 5,976.46 5,970.26 5,976.46 17,101.0K
16:53 5,975.33 5,975.51 5,975.33 5,975.51 17,200.4K
16:54 5,975.45 5,975.45 5,972.67 5,972.67 10,933.4K
16:55 5,972.97 5,973.50 5,972.92 5,973.28 3,991.2K
16:56 5,973.59 5,973.59 5,972.14 5,972.14 7,984.1K
16:57 5,972.27 5,972.28 5,971.83 5,971.83 5,792.9K
16:58 5,971.19 5,971.61 5,970.82 5,971.13 4,502.0K
16:59 5,970.93 5,970.93 5,969.05 5,970.91 20,628.4K
17:00 5,970.15 5,976.33 5,970.15 5,976.33 28,359.2K
17:01 5,977.70 5,977.70 5,975.44 5,975.44 57,180.6K
17:02 5,975.66 5,975.66 5,973.40 5,973.40 11,865.7K
17:03 5,973.89 5,974.82 5,973.32 5,974.82 8,558.2K
17:04 5,974.12 5,975.43 5,974.12 5,975.30 8,267.0K
17:05 5,975.22 5,977.46 5,974.98 5,977.46 7,847.6K
17:06 5,977.19 5,978.23 5,977.19 5,978.23 7,475.4K
17:07 5,978.98 5,980.14 5,978.58 5,980.14 9,420.0K
17:08 5,978.78 5,978.78 5,978.35 5,978.56 5,502.4K
17:09 5,978.07 5,978.07 5,974.76 5,974.76 9,655.1K
17:10 5,974.04 5,974.64 5,973.49 5,973.49 7,351.1K
17:11 5,971.30 5,972.56 5,970.02 5,972.56 8,295.0K
17:12 5,975.54 5,977.82 5,975.54 5,977.82 15,886.8K
17:13 5,976.88 5,982.89 5,976.88 5,982.89 27,785.0K
17:14 5,982.46 5,983.12 5,981.32 5,982.12 9,395.9K
17:15 5,981.95 5,984.56 5,981.95 5,984.04 20,775.5K
17:16 5,984.24 5,986.72 5,984.24 5,985.86 18,947.8K
17:17 5,985.53 5,985.53 5,984.20 5,984.20 10,625.7K
17:18 5,983.85 5,983.85 5,981.13 5,981.92 8,526.3K
17:19 5,982.45 5,982.55 5,982.39 5,982.55 6,641.6K
17:20 5,981.58 5,982.75 5,981.58 5,981.99 10,597.1K
17:21 5,981.97 5,983.49 5,981.97 5,983.06 4,860.5K
17:22 5,982.97 5,983.74 5,982.70 5,983.74 4,360.5K
17:23 5,986.80 5,988.03 5,986.78 5,988.03 12,660.3K
17:24 5,989.43 5,989.72 5,989.43 5,989.68 19,318.3K
17:25 5,989.91 5,991.61 5,989.91 5,991.17 12,097.8K
17:26 5,990.27 5,991.47 5,990.27 5,991.47 10,616.6K
17:27 5,992.39 5,994.07 5,991.57 5,994.07 17,416.1K
17:28 5,995.69 5,996.28 5,995.16 5,995.16 26,826.7K
17:29 5,995.10 5,995.51 5,994.59 5,995.51 12,216.9K
17:30 5,996.13 5,998.21 5,996.13 5,998.21 15,149.1K
17:31 5,997.69 5,997.69 5,994.47 5,994.47 12,835.0K
17:32 5,993.42 5,995.75 5,993.42 5,995.75 7,754.7K
17:33 5,996.58 5,996.58 5,995.15 5,995.52 18,511.9K
17:34 5,995.27 5,996.62 5,995.27 5,996.62 6,556.9K
17:35 5,995.11 5,997.54 5,995.11 5,997.54 6,162.2K
17:36 5,997.67 5,997.67 5,996.08 5,996.08 8,607.6K
17:37 5,996.16 5,996.44 5,994.66 5,994.66 5,589.1K
17:38 5,993.55 5,995.33 5,993.55 5,995.33 6,392.7K
17:39 5,995.42 5,995.42 5,994.16 5,994.16 5,618.5K
17:40 5,993.80 5,994.47 5,993.58 5,993.58 4,723.5K
17:41 5,991.15 5,991.37 5,989.02 5,990.47 13,959.6K
17:42 5,994.84 5,995.46 5,994.69 5,995.46 7,607.0K
17:43 5,995.13 5,995.33 5,994.26 5,994.26 8,936.3K
17:44 5,993.87 5,993.88 5,993.36 5,993.88 6,128.7K
17:45 5,995.07 5,996.27 5,995.07 5,996.27 13,625.5K
17:46 5,995.63 5,996.24 5,995.23 5,996.24 11,948.0K
17:47 5,995.74 5,997.29 5,995.74 5,997.29 9,602.3K
17:48 5,995.60 5,998.57 5,995.60 5,998.57 16,812.7K
17:49 5,998.68 5,998.68 5,997.77 5,998.20 18,767.3K
17:50 5,997.69 5,997.69 5,997.15 5,997.39 10,009.3K
17:51 5,997.74 6,000.49 5,997.74 6,000.49 27,561.2K
17:52 6,000.83 6,001.72 6,000.58 6,001.72 13,450.8K
17:53 6,002.50 6,003.04 6,001.97 6,003.04 12,134.9K
17:54 6,003.68 6,004.57 6,003.68 6,004.57 12,520.8K
17:55 6,003.33 6,006.09 6,003.33 6,005.36 21,232.4K
17:56 6,003.63 6,003.63 6,000.49 6,000.49 20,373.4K
17:57 5,998.93 6,000.85 5,998.93 6,000.85 15,277.2K
17:58 6,001.22 6,003.10 6,000.72 6,003.10 22,530.6K
17:59 6,003.11 6,004.49 6,002.48 6,002.48 18,242.9K
18:00 6,002.10 6,002.99 6,001.44 6,002.99 21,641.9K
18:01 6,002.16 6,003.98 6,002.08 6,003.98 26,437.2K
18:02 6,002.03 6,004.94 6,002.03 6,004.88 27,307.5K
18:03 6,004.62 6,005.18 6,003.13 6,004.67 35,315.6K
18:04 6,004.35 6,008.76 6,004.35 6,008.76 42,479.9K
18:05 6,007.98 6,013.65 6,007.11 6,013.65 49,182.3K
18:06 6,009.68 6,010.05 6,009.36 6,009.93 29,225.2K
18:07 6,010.70 6,012.28 6,008.89 6,009.45 26,577.2K
18:08 6,007.71 6,008.09 6,006.52 6,007.61 42,604.4K
18:09 6,007.23 6,007.50 6,005.99 6,005.99 25,494.9K
18:10 6,004.45 6,005.90 6,004.45 6,005.32 29,290.0K
18:11 6,004.08 6,005.37 6,004.08 6,005.37 23,650.0K
18:12 6,004.59 6,006.63 6,004.59 6,005.33 20,704.3K
18:13 6,003.85 6,003.85 6,003.16 6,003.48 20,943.3K
18:14 6,002.93 6,003.72 6,002.67 6,003.69 29,818.7K
18:15 6,003.26 6,005.18 6,003.26 6,004.87 23,396.8K
18:16 6,004.66 6,006.19 6,004.66 6,006.19 14,612.7K
18:17 6,005.50 6,006.14 6,003.60 6,006.14 16,760.2K
18:18 6,007.60 6,008.66 6,006.67 6,006.67 32,797.8K
18:19 6,007.95 6,008.10 6,006.61 6,006.61 26,698.4K
18:20 6,006.13 6,006.13 6,003.26 6,003.26 30,821.6K
18:21 6,002.66 6,005.08 6,002.66 6,003.61 24,817.6K
18:22 6,002.15 6,002.26 6,001.93 6,002.03 24,633.2K
18:23 6,000.55 6,001.44 5,999.50 5,999.50 24,985.7K
18:24 5,997.95 5,998.01 5,996.73 5,997.65 18,007.8K
18:25 5,996.23 5,997.78 5,994.40 5,994.40 25,486.0K
18:26 5,992.08 5,992.08 5,988.89 5,988.89 36,115.9K
18:27 5,991.43 5,995.93 5,991.43 5,995.93 44,335.2K
18:28 5,995.08 5,995.47 5,993.55 5,994.29 23,585.1K
18:29 5,994.29 5,996.07 5,994.24 5,994.28 31,554.3K
18:30 5,991.99 5,992.22 5,990.24 5,990.24 20,491.9K
18:31 5,989.29 5,991.00 5,989.29 5,990.30 31,281.0K
18:32 5,990.10 5,990.10 5,988.98 5,989.31 19,251.4K
18:33 5,990.19 5,990.21 5,987.72 5,987.72 20,954.0K
18:34 5,986.24 5,989.20 5,986.24 5,989.20 29,161.3K
18:35 5,987.76 5,992.13 5,987.76 5,992.13 28,349.1K
18:36 5,989.16 5,989.44 5,988.40 5,989.44 21,141.2K
18:37 5,988.14 5,989.29 5,984.51 5,984.51 53,794.3K
18:38 5,984.16 5,985.03 5,984.16 5,984.48 34,061.5K
18:39 5,983.50 5,987.30 5,983.50 5,987.30 18,035.7K
18:40 5,986.71 5,986.71 5,986.71 5,986.71 2,088.5K
18:51 5,993.04 5,993.04 5,993.04 5,993.04 50,914.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible