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 6,007.72 6,011.65 6,002.96 6,011.65 127,493.1K
10:01 6,013.26 6,020.10 6,013.26 6,020.10 66,545.2K
10:02 6,023.05 6,023.05 6,020.41 6,020.41 93,456.0K
10:03 6,019.83 6,019.83 6,017.88 6,017.88 51,932.1K
10:04 6,017.28 6,017.28 6,015.73 6,016.29 70,437.3K
10:05 6,017.17 6,020.85 6,017.17 6,020.77 36,610.7K
10:06 6,024.64 6,030.44 6,024.64 6,030.44 54,993.9K
10:07 6,031.52 6,035.64 6,031.52 6,035.60 118,742.3K
10:08 6,034.85 6,034.85 6,030.83 6,033.11 85,544.3K
10:09 6,033.34 6,033.34 6,032.13 6,032.13 53,117.1K
10:10 6,031.80 6,032.85 6,031.80 6,032.32 46,184.0K
10:11 6,034.57 6,041.31 6,033.84 6,041.31 52,668.9K
10:12 6,040.28 6,045.32 6,040.28 6,045.32 64,958.8K
10:13 6,045.63 6,045.63 6,044.26 6,044.26 75,256.4K
10:14 6,041.62 6,049.18 6,041.49 6,049.18 75,284.6K
10:15 6,048.49 6,048.49 6,042.11 6,042.11 53,252.8K
10:16 6,041.39 6,042.94 6,041.39 6,042.29 37,999.3K
10:17 6,042.51 6,045.27 6,042.51 6,043.87 44,710.7K
10:18 6,043.69 6,047.73 6,043.69 6,047.73 32,722.2K
10:19 6,047.84 6,047.84 6,045.99 6,046.62 23,284.5K
10:20 6,046.07 6,046.07 6,044.39 6,044.39 25,101.8K
10:21 6,042.40 6,043.29 6,041.27 6,043.29 46,640.4K
10:22 6,041.58 6,042.28 6,040.06 6,040.06 24,565.1K
10:23 6,041.72 6,041.72 6,037.36 6,037.36 18,741.5K
10:24 6,036.10 6,036.10 6,034.68 6,034.68 58,153.9K
10:25 6,033.52 6,033.52 6,031.02 6,032.83 35,789.2K
10:26 6,034.13 6,035.96 6,032.88 6,035.96 29,908.2K
10:27 6,037.54 6,037.54 6,034.94 6,037.41 51,784.0K
10:28 6,034.04 6,035.86 6,034.04 6,035.86 17,289.4K
10:29 6,035.87 6,036.46 6,035.59 6,036.04 12,601.8K
10:30 6,035.70 6,039.41 6,034.73 6,039.41 33,290.4K
10:31 6,041.94 6,044.33 6,041.94 6,044.33 34,452.5K
10:32 6,044.14 6,045.86 6,042.81 6,045.86 30,687.5K
10:33 6,046.42 6,046.97 6,046.19 6,046.70 16,787.4K
10:34 6,048.21 6,049.99 6,048.03 6,049.99 34,152.3K
10:35 6,050.54 6,056.04 6,050.54 6,053.17 44,850.3K
10:36 6,052.62 6,052.62 6,048.35 6,048.35 38,070.9K
10:37 6,044.67 6,044.67 6,042.94 6,044.40 41,197.9K
10:38 6,044.94 6,045.23 6,044.85 6,044.85 32,370.8K
10:39 6,044.38 6,044.38 6,038.90 6,038.90 21,379.1K
10:40 6,038.63 6,043.71 6,038.63 6,043.71 38,340.5K
10:41 6,046.05 6,047.23 6,044.46 6,047.23 24,156.6K
10:42 6,045.64 6,045.64 6,044.35 6,045.05 18,323.4K
10:43 6,045.84 6,046.46 6,045.06 6,045.99 12,894.7K
10:44 6,045.74 6,045.74 6,042.08 6,042.08 17,649.8K
10:45 6,041.91 6,042.85 6,041.69 6,042.80 14,374.9K
10:46 6,043.09 6,048.53 6,043.09 6,048.53 29,259.4K
10:47 6,050.21 6,050.21 6,046.94 6,048.11 30,444.6K
10:48 6,048.91 6,051.73 6,048.91 6,051.73 19,777.6K
10:49 6,051.47 6,052.56 6,049.51 6,052.56 21,575.6K
10:50 6,052.42 6,053.08 6,052.16 6,052.16 16,633.6K
10:51 6,052.11 6,052.69 6,049.90 6,049.90 30,246.3K
10:52 6,049.32 6,049.62 6,045.69 6,045.69 31,740.4K
10:53 6,046.67 6,046.67 6,044.42 6,045.02 22,930.2K
10:54 6,044.85 6,049.52 6,044.85 6,048.60 48,888.1K
10:55 6,046.86 6,050.07 6,046.86 6,049.56 15,348.1K
10:56 6,049.38 6,050.24 6,049.38 6,050.24 19,713.7K
10:57 6,048.95 6,048.95 6,047.44 6,048.11 21,328.4K
10:58 6,048.75 6,049.93 6,048.75 6,049.93 12,395.3K
10:59 6,049.03 6,050.07 6,049.03 6,049.89 11,393.2K
11:00 6,048.85 6,052.05 6,048.85 6,051.98 21,133.2K
11:01 6,051.67 6,051.96 6,051.49 6,051.59 9,980.8K
11:02 6,052.38 6,052.38 6,051.03 6,051.03 6,685.8K
11:03 6,050.72 6,050.72 6,048.06 6,048.06 20,132.9K
11:04 6,047.27 6,047.72 6,044.94 6,044.94 20,240.4K
11:05 6,043.54 6,043.54 6,042.66 6,042.66 20,166.9K
11:06 6,042.76 6,043.94 6,041.15 6,043.94 28,869.3K
11:07 6,043.39 6,043.55 6,043.05 6,043.08 21,542.3K
11:08 6,043.22 6,043.22 6,039.26 6,039.26 26,006.1K
11:09 6,036.54 6,037.26 6,035.44 6,035.44 38,572.5K
11:10 6,034.92 6,044.38 6,034.92 6,044.38 36,692.2K
11:11 6,041.99 6,041.99 6,037.72 6,037.72 16,850.3K
11:12 6,038.78 6,038.78 6,035.65 6,035.65 24,847.4K
11:13 6,034.97 6,035.15 6,034.35 6,034.53 22,883.8K
11:14 6,034.64 6,037.27 6,034.18 6,037.27 19,140.7K
11:15 6,035.83 6,035.83 6,031.62 6,031.62 25,881.9K
11:16 6,031.12 6,031.86 6,031.12 6,031.86 11,682.0K
11:17 6,033.01 6,038.82 6,033.01 6,036.80 23,746.4K
11:18 6,035.12 6,036.65 6,035.12 6,036.65 11,330.9K
11:19 6,035.01 6,035.77 6,035.01 6,035.77 10,687.9K
11:20 6,036.49 6,041.30 6,036.49 6,041.30 16,764.2K
11:21 6,043.79 6,046.27 6,043.79 6,046.27 54,494.4K
11:22 6,046.56 6,046.56 6,045.14 6,045.90 17,068.9K
11:23 6,046.27 6,049.13 6,046.27 6,046.61 21,864.3K
11:24 6,045.62 6,047.42 6,045.62 6,047.42 10,794.6K
11:25 6,046.27 6,046.27 6,044.92 6,044.92 17,244.4K
11:26 6,045.46 6,047.37 6,045.46 6,047.37 4,105.3K
11:27 6,047.54 6,049.67 6,047.44 6,049.67 15,678.8K
11:28 6,049.84 6,051.29 6,049.84 6,050.25 13,412.1K
11:29 6,050.84 6,051.86 6,050.47 6,051.86 21,765.3K
11:30 6,051.16 6,051.69 6,051.11 6,051.35 12,047.9K
11:31 6,051.44 6,052.75 6,050.96 6,052.75 16,400.8K
11:32 6,052.86 6,053.88 6,052.86 6,053.88 9,321.1K
11:33 6,052.21 6,053.05 6,050.19 6,053.05 12,031.4K
11:34 6,056.66 6,056.66 6,055.67 6,055.67 29,928.3K
11:35 6,055.28 6,055.28 6,054.21 6,054.21 8,417.9K
11:36 6,054.77 6,057.27 6,054.77 6,057.27 15,181.0K
11:37 6,057.61 6,061.19 6,057.61 6,061.19 21,178.9K
11:38 6,062.89 6,062.89 6,061.04 6,061.04 38,720.7K
11:39 6,062.38 6,063.56 6,062.02 6,063.56 15,954.4K
11:40 6,063.78 6,063.78 6,059.75 6,059.75 24,431.3K
11:41 6,059.60 6,062.28 6,059.02 6,062.28 11,524.9K
11:42 6,062.86 6,062.86 6,061.60 6,062.58 9,441.1K
11:43 6,063.38 6,063.38 6,062.75 6,063.24 22,824.7K
11:44 6,062.37 6,062.37 6,061.23 6,061.23 38,711.5K
11:45 6,060.76 6,060.78 6,058.89 6,058.89 13,144.4K
11:46 6,057.79 6,058.48 6,054.12 6,054.12 20,876.2K
11:47 6,054.40 6,055.17 6,048.65 6,048.65 26,589.6K
11:48 6,050.06 6,050.66 6,048.76 6,048.76 13,403.4K
11:49 6,050.02 6,053.48 6,050.02 6,053.48 6,741.5K
11:50 6,053.96 6,053.96 6,051.09 6,051.09 11,640.1K
11:51 6,052.16 6,052.16 6,047.82 6,047.82 11,863.7K
11:52 6,047.80 6,050.19 6,047.80 6,048.54 7,188.1K
11:53 6,046.57 6,046.57 6,045.19 6,045.72 17,712.0K
11:54 6,048.22 6,048.22 6,046.37 6,046.37 20,034.1K
11:55 6,045.78 6,048.00 6,045.78 6,046.99 20,980.6K
11:56 6,046.48 6,046.70 6,046.28 6,046.28 7,885.7K
11:57 6,048.32 6,049.85 6,046.12 6,047.88 14,702.9K
11:58 6,047.81 6,048.36 6,046.61 6,046.61 5,993.2K
11:59 6,044.58 6,044.58 6,038.86 6,038.86 48,166.7K
12:00 6,040.96 6,042.18 6,040.79 6,040.94 18,752.3K
12:01 6,043.76 6,043.76 6,041.58 6,043.02 16,122.9K
12:02 6,041.43 6,041.43 6,040.06 6,040.06 11,805.9K
12:03 6,039.97 6,039.97 6,037.39 6,038.03 16,298.3K
12:04 6,038.21 6,038.21 6,036.38 6,037.71 15,266.5K
12:05 6,035.79 6,035.79 6,035.01 6,035.76 35,076.9K
12:06 6,035.62 6,035.79 6,032.99 6,035.79 19,020.9K
12:07 6,035.02 6,035.17 6,033.32 6,033.32 12,046.6K
12:08 6,035.36 6,036.55 6,033.95 6,035.30 20,648.7K
12:09 6,036.44 6,036.55 6,035.39 6,035.39 16,065.1K
12:10 6,033.71 6,033.90 6,031.53 6,031.53 13,948.0K
12:11 6,029.80 6,032.14 6,029.41 6,029.41 14,836.4K
12:12 6,028.28 6,030.44 6,028.19 6,030.44 18,295.5K
12:13 6,030.64 6,033.06 6,030.64 6,033.06 14,467.1K
12:14 6,035.68 6,039.19 6,033.65 6,033.65 25,924.4K
12:15 6,032.51 6,034.22 6,032.38 6,034.22 8,612.7K
12:16 6,032.98 6,036.74 6,032.98 6,036.74 20,721.7K
12:17 6,036.04 6,039.07 6,036.04 6,037.03 26,077.6K
12:18 6,036.47 6,036.47 6,034.80 6,034.80 4,709.5K
12:19 6,036.41 6,038.92 6,036.41 6,038.92 5,831.1K
12:20 6,039.10 6,039.10 6,038.05 6,038.05 15,365.8K
12:21 6,040.41 6,041.20 6,040.18 6,040.21 11,774.5K
12:22 6,040.29 6,040.50 6,040.26 6,040.26 7,123.9K
12:23 6,038.65 6,040.43 6,038.04 6,038.04 14,653.7K
12:24 6,038.95 6,039.46 6,038.78 6,039.24 3,228.2K
12:25 6,040.49 6,044.25 6,040.23 6,044.25 23,468.2K
12:26 6,041.48 6,041.48 6,037.37 6,038.42 9,980.8K
12:27 6,037.97 6,038.41 6,037.56 6,037.87 13,048.3K
12:28 6,037.30 6,038.78 6,037.30 6,037.76 6,934.6K
12:29 6,037.71 6,037.71 6,036.45 6,036.78 9,026.8K
12:30 6,036.10 6,036.10 6,034.90 6,035.61 7,690.0K
12:31 6,036.84 6,036.84 6,034.75 6,034.75 8,116.4K
12:32 6,034.98 6,034.98 6,031.43 6,031.43 15,076.2K
12:33 6,029.87 6,030.58 6,028.73 6,028.73 33,692.7K
12:34 6,028.68 6,028.68 6,024.13 6,024.13 31,704.7K
12:35 6,026.75 6,030.63 6,026.69 6,030.63 36,691.0K
12:36 6,031.15 6,031.15 6,026.41 6,026.41 24,108.1K
12:37 6,025.95 6,028.00 6,025.95 6,028.00 11,872.4K
12:38 6,028.41 6,029.75 6,028.41 6,029.28 6,986.3K
12:39 6,033.47 6,034.98 6,033.47 6,034.11 35,785.0K
12:40 6,031.34 6,033.02 6,031.34 6,033.02 25,736.7K
12:41 6,032.79 6,035.34 6,032.79 6,035.34 12,491.5K
12:42 6,035.28 6,039.54 6,035.28 6,039.54 18,630.5K
12:43 6,039.84 6,044.26 6,039.84 6,043.67 32,277.8K
12:44 6,044.94 6,044.94 6,044.29 6,044.29 20,219.5K
12:45 6,044.20 6,044.81 6,044.20 6,044.81 12,278.4K
12:46 6,045.94 6,048.39 6,045.94 6,048.39 23,505.8K
12:47 6,048.68 6,055.09 6,048.15 6,055.09 38,215.2K
12:48 6,055.04 6,055.44 6,051.72 6,051.72 32,014.3K
12:49 6,052.41 6,054.02 6,052.41 6,054.02 14,931.1K
12:50 6,053.37 6,053.67 6,051.71 6,053.67 17,169.2K
12:51 6,053.22 6,053.40 6,050.52 6,050.52 12,596.2K
12:52 6,049.40 6,049.40 6,048.29 6,048.29 10,487.0K
12:53 6,048.29 6,048.46 6,047.97 6,047.97 12,973.6K
12:54 6,047.95 6,049.73 6,047.95 6,049.73 10,215.3K
12:55 6,051.15 6,051.15 6,048.81 6,048.81 7,133.5K
12:56 6,048.67 6,050.12 6,046.75 6,046.75 10,053.2K
12:57 6,047.85 6,047.95 6,046.11 6,046.11 9,220.0K
12:58 6,044.48 6,044.48 6,044.03 6,044.03 26,202.8K
12:59 6,043.47 6,044.21 6,043.47 6,043.98 13,255.6K
13:00 6,043.92 6,044.43 6,042.69 6,044.43 28,155.5K
13:01 6,046.10 6,047.43 6,046.10 6,047.43 25,016.8K
13:02 6,047.23 6,047.94 6,046.82 6,047.94 6,766.8K
13:03 6,049.17 6,050.42 6,049.17 6,050.42 26,639.6K
13:04 6,049.95 6,049.95 6,048.56 6,049.20 13,571.7K
13:05 6,049.56 6,051.25 6,049.56 6,051.01 9,134.9K
13:06 6,049.51 6,049.69 6,047.95 6,049.69 21,742.2K
13:07 6,048.79 6,048.79 6,045.91 6,045.91 14,008.0K
13:08 6,049.88 6,050.21 6,049.71 6,049.71 15,682.6K
13:09 6,050.16 6,050.16 6,048.97 6,048.97 16,642.8K
13:10 6,049.06 6,049.30 6,048.15 6,048.15 8,584.0K
13:11 6,044.96 6,047.16 6,044.96 6,047.16 30,946.0K
13:12 6,046.74 6,047.03 6,045.45 6,045.58 14,906.3K
13:13 6,046.06 6,047.01 6,044.13 6,044.13 13,127.3K
13:14 6,043.56 6,043.88 6,043.05 6,043.05 37,431.8K
13:15 6,042.74 6,043.06 6,040.60 6,040.60 27,327.6K
13:16 6,038.77 6,039.53 6,038.67 6,038.67 56,032.9K
13:17 6,037.65 6,037.70 6,036.12 6,036.12 66,846.4K
13:18 6,035.80 6,036.05 6,035.41 6,036.05 34,474.1K
13:19 6,035.77 6,036.13 6,035.11 6,036.13 22,135.8K
13:20 6,037.58 6,037.58 6,035.66 6,035.66 24,637.1K
13:21 6,035.42 6,035.42 6,034.79 6,035.39 21,530.5K
13:22 6,035.01 6,035.01 6,033.12 6,033.12 10,138.4K
13:23 6,033.39 6,033.92 6,033.30 6,033.92 15,224.8K
13:24 6,033.55 6,040.51 6,033.55 6,040.51 43,078.2K
13:25 6,042.18 6,042.24 6,041.00 6,041.00 18,089.6K
13:26 6,042.66 6,042.66 6,040.75 6,041.77 12,732.9K
13:27 6,042.89 6,043.41 6,040.90 6,040.90 12,028.3K
13:28 6,040.36 6,040.49 6,039.60 6,040.09 30,254.9K
13:29 6,040.29 6,040.29 6,039.39 6,040.02 29,589.1K
13:30 6,039.30 6,039.30 6,035.59 6,036.09 34,433.8K
13:31 6,035.78 6,038.24 6,035.78 6,038.24 21,277.1K
13:32 6,039.68 6,039.68 6,038.08 6,038.08 12,831.3K
13:33 6,038.37 6,038.37 6,036.79 6,037.01 9,454.7K
13:34 6,036.96 6,036.96 6,032.89 6,032.89 19,856.3K
13:35 6,033.19 6,033.42 6,032.33 6,033.08 20,585.9K
13:36 6,032.34 6,034.61 6,032.34 6,034.61 18,858.0K
13:37 6,033.67 6,033.67 6,031.19 6,032.44 19,823.1K
13:38 6,031.05 6,032.05 6,030.93 6,032.05 19,523.7K
13:39 6,032.65 6,036.85 6,032.65 6,036.85 34,746.2K
13:40 6,038.71 6,038.71 6,035.36 6,035.36 12,918.4K
13:41 6,035.52 6,036.03 6,035.25 6,035.68 14,897.2K
13:42 6,035.10 6,035.10 6,033.52 6,034.59 24,926.6K
13:43 6,034.74 6,034.74 6,034.20 6,034.74 8,586.1K
13:44 6,034.44 6,034.63 6,033.55 6,034.63 5,631.1K
13:45 6,033.57 6,035.15 6,033.37 6,035.15 8,499.2K
13:46 6,034.90 6,035.14 6,034.90 6,034.92 11,932.7K
13:47 6,034.34 6,034.90 6,034.34 6,034.90 4,344.7K
13:48 6,033.97 6,036.31 6,033.97 6,036.31 47,598.3K
13:49 6,040.14 6,040.14 6,038.38 6,038.38 28,358.8K
13:50 6,037.96 6,039.67 6,037.87 6,039.67 14,811.5K
13:51 6,040.46 6,040.65 6,039.85 6,039.85 5,190.5K
13:52 6,039.97 6,040.94 6,039.97 6,040.94 6,240.9K
13:53 6,041.06 6,043.27 6,041.06 6,042.37 15,616.1K
13:54 6,042.79 6,044.36 6,042.79 6,044.36 22,856.6K
13:55 6,044.90 6,046.14 6,044.90 6,046.14 22,993.3K
13:56 6,046.21 6,046.63 6,045.58 6,046.35 6,794.6K
13:57 6,045.80 6,046.42 6,045.80 6,046.42 23,087.3K
13:58 6,046.50 6,047.35 6,046.50 6,046.58 4,934.7K
13:59 6,046.36 6,046.36 6,044.55 6,044.55 9,924.1K
14:00 6,044.55 6,044.55 6,043.80 6,044.13 4,989.7K
14:01 6,043.13 6,043.13 6,042.20 6,042.20 4,086.6K
14:02 6,042.09 6,042.14 6,041.51 6,042.14 7,341.3K
14:03 6,041.61 6,041.62 6,041.26 6,041.62 2,699.3K
14:04 6,041.72 6,041.87 6,041.00 6,041.87 5,166.1K
14:05 6,041.00 6,043.32 6,041.00 6,043.32 16,046.6K
14:06 6,042.87 6,044.10 6,042.87 6,044.10 5,760.2K
14:07 6,044.69 6,044.89 6,044.20 6,044.89 7,988.8K
14:08 6,045.51 6,046.26 6,045.51 6,046.23 7,884.3K
14:09 6,046.62 6,048.62 6,045.94 6,048.62 14,589.0K
14:10 6,049.57 6,050.07 6,049.30 6,050.07 11,917.5K
14:11 6,050.04 6,051.95 6,050.04 6,051.95 15,422.8K
14:12 6,053.24 6,057.28 6,053.24 6,057.28 27,016.2K
14:13 6,056.94 6,057.99 6,056.94 6,057.99 10,702.8K
14:14 6,055.85 6,055.85 6,052.36 6,052.83 20,517.3K
14:15 6,052.51 6,052.51 6,048.13 6,048.13 19,292.4K
14:16 6,048.53 6,048.85 6,047.61 6,047.95 5,458.5K
14:17 6,047.45 6,048.30 6,047.45 6,047.58 8,363.8K
14:18 6,047.41 6,047.41 6,044.21 6,044.75 6,503.4K
14:19 6,044.29 6,045.40 6,043.37 6,045.40 10,040.8K
14:20 6,045.10 6,046.13 6,045.10 6,046.11 5,741.9K
14:21 6,046.24 6,046.24 6,045.16 6,045.16 4,766.0K
14:22 6,045.34 6,047.94 6,045.34 6,047.94 11,173.1K
14:23 6,048.08 6,048.08 6,047.30 6,047.30 5,892.2K
14:24 6,046.90 6,048.17 6,046.90 6,048.02 4,429.3K
14:25 6,049.06 6,050.21 6,049.06 6,049.51 16,066.5K
14:26 6,049.08 6,049.08 6,048.10 6,048.71 6,456.1K
14:27 6,048.35 6,048.35 6,047.30 6,047.77 6,524.6K
14:28 6,049.05 6,049.05 6,048.04 6,049.01 7,335.8K
14:29 6,050.41 6,051.06 6,050.41 6,050.53 5,848.3K
14:30 6,049.59 6,051.14 6,049.39 6,050.77 6,881.1K
14:31 6,053.54 6,053.54 6,052.09 6,053.44 19,130.6K
14:32 6,052.81 6,053.54 6,051.69 6,053.54 15,010.3K
14:33 6,053.46 6,055.52 6,053.46 6,055.52 23,438.7K
14:34 6,055.54 6,058.15 6,055.54 6,058.15 27,333.9K
14:35 6,058.77 6,058.89 6,058.38 6,058.38 9,432.4K
14:36 6,058.19 6,058.88 6,058.07 6,058.88 12,461.9K
14:37 6,059.43 6,063.21 6,059.41 6,063.21 21,362.0K
14:38 6,062.88 6,063.42 6,062.86 6,063.42 23,561.2K
14:39 6,063.35 6,063.35 6,062.97 6,062.97 10,084.5K
14:40 6,063.44 6,063.44 6,062.76 6,062.76 6,990.3K
14:41 6,063.21 6,063.98 6,063.09 6,063.09 9,473.5K
14:42 6,063.28 6,063.28 6,057.56 6,057.56 17,494.7K
14:43 6,058.44 6,060.18 6,058.44 6,059.73 13,532.3K
14:44 6,059.18 6,059.53 6,057.72 6,057.72 8,464.7K
14:45 6,057.35 6,057.35 6,056.13 6,056.13 11,320.1K
14:46 6,056.50 6,056.50 6,055.37 6,056.12 8,886.8K
14:47 6,058.00 6,058.91 6,058.00 6,058.91 10,511.5K
14:48 6,059.10 6,060.11 6,059.10 6,060.11 5,010.0K
14:49 6,060.36 6,060.69 6,059.60 6,059.60 5,191.4K
14:50 6,060.59 6,062.83 6,060.59 6,062.83 10,325.6K
14:51 6,063.12 6,065.45 6,063.05 6,064.29 16,085.3K
14:52 6,065.55 6,065.55 6,063.62 6,063.62 15,340.1K
14:53 6,064.33 6,064.98 6,064.33 6,064.96 12,115.9K
14:54 6,064.91 6,064.91 6,064.21 6,064.61 7,450.4K
14:55 6,065.18 6,065.18 6,064.79 6,065.11 6,945.0K
14:56 6,065.52 6,066.23 6,065.52 6,066.15 5,914.9K
14:57 6,066.02 6,066.19 6,065.60 6,065.91 14,379.2K
14:58 6,065.52 6,065.52 6,065.00 6,065.00 6,961.3K
14:59 6,063.63 6,063.63 6,061.61 6,061.61 10,382.4K
15:00 6,060.46 6,060.97 6,059.83 6,059.83 20,976.5K
15:01 6,061.35 6,062.00 6,061.35 6,061.86 6,839.9K
15:02 6,061.60 6,061.60 6,061.38 6,061.38 2,308.0K
15:03 6,062.40 6,063.74 6,062.40 6,063.67 11,330.6K
15:04 6,063.39 6,068.52 6,063.39 6,068.52 20,732.8K
15:05 6,069.43 6,069.43 6,066.16 6,066.16 20,067.1K
15:06 6,067.53 6,069.19 6,067.53 6,068.87 11,251.5K
15:07 6,069.06 6,070.88 6,069.06 6,070.88 15,622.5K
15:08 6,072.30 6,075.39 6,072.30 6,075.39 37,892.6K
15:09 6,075.09 6,076.35 6,074.89 6,075.72 22,818.9K
15:10 6,075.68 6,077.76 6,075.68 6,077.38 28,086.0K
15:11 6,076.09 6,076.47 6,075.77 6,076.47 8,691.3K
15:12 6,077.69 6,079.13 6,077.69 6,078.95 25,464.6K
15:13 6,080.68 6,080.68 6,078.69 6,078.69 20,680.6K
15:14 6,078.35 6,078.35 6,076.74 6,076.74 6,936.4K
15:15 6,076.57 6,080.80 6,076.57 6,080.80 10,730.6K
15:16 6,080.58 6,080.58 6,079.15 6,079.24 9,453.1K
15:17 6,079.04 6,079.04 6,076.57 6,076.57 10,176.5K
15:18 6,077.45 6,077.98 6,077.45 6,077.59 10,911.2K
15:19 6,077.41 6,077.41 6,074.28 6,074.28 11,164.9K
15:20 6,074.31 6,074.31 6,072.77 6,072.77 7,622.6K
15:21 6,072.70 6,072.70 6,072.03 6,072.61 8,109.6K
15:22 6,072.13 6,072.13 6,069.35 6,069.35 9,730.2K
15:23 6,068.09 6,069.97 6,067.84 6,069.70 13,931.2K
15:24 6,069.92 6,069.92 6,067.17 6,067.17 8,686.7K
15:25 6,067.41 6,068.18 6,067.41 6,067.90 12,434.6K
15:26 6,067.50 6,069.00 6,067.50 6,069.00 4,631.7K
15:27 6,069.39 6,069.39 6,068.18 6,068.18 2,851.0K
15:28 6,068.39 6,068.72 6,067.14 6,067.14 7,254.5K
15:29 6,066.66 6,067.09 6,066.58 6,067.09 4,433.3K
15:30 6,066.69 6,066.85 6,065.58 6,065.58 4,014.4K
15:31 6,064.82 6,065.61 6,064.79 6,064.79 7,637.1K
15:32 6,064.95 6,064.95 6,064.47 6,064.89 3,354.5K
15:33 6,065.18 6,065.18 6,063.78 6,063.78 6,192.2K
15:34 6,064.71 6,064.71 6,062.09 6,062.09 10,558.6K
15:35 6,061.58 6,061.58 6,060.28 6,060.45 6,244.0K
15:36 6,061.89 6,063.06 6,061.89 6,063.06 8,439.1K
15:37 6,063.21 6,063.60 6,063.21 6,063.58 9,057.0K
15:38 6,062.98 6,062.98 6,061.45 6,061.45 16,010.3K
15:39 6,061.48 6,062.43 6,061.48 6,061.97 4,097.5K
15:40 6,062.12 6,062.78 6,062.12 6,062.78 6,146.6K
15:41 6,062.70 6,062.70 6,062.15 6,062.52 6,326.7K
15:42 6,063.38 6,064.59 6,063.11 6,064.59 14,647.1K
15:43 6,064.60 6,065.05 6,064.60 6,064.89 3,963.1K
15:44 6,064.41 6,064.51 6,064.01 6,064.38 3,856.6K
15:45 6,063.68 6,064.62 6,063.68 6,064.62 2,313.8K
15:46 6,064.82 6,064.94 6,064.73 6,064.94 4,697.2K
15:47 6,064.18 6,064.47 6,064.10 6,064.39 10,237.3K
15:48 6,065.00 6,065.00 6,063.32 6,063.32 5,304.1K
15:49 6,063.44 6,066.85 6,063.06 6,066.85 7,023.2K
15:50 6,066.52 6,066.52 6,063.80 6,063.80 6,293.7K
15:51 6,063.85 6,064.21 6,063.37 6,063.37 12,378.8K
15:52 6,062.26 6,062.96 6,062.04 6,062.52 7,627.7K
15:53 6,062.74 6,062.91 6,062.36 6,062.91 8,560.6K
15:54 6,062.20 6,062.20 6,061.61 6,061.83 4,100.8K
15:55 6,062.54 6,062.54 6,057.61 6,057.61 38,829.4K
15:56 6,057.33 6,057.33 6,055.39 6,055.70 23,674.2K
15:57 6,056.09 6,056.09 6,052.35 6,052.35 31,516.6K
15:58 6,051.06 6,051.18 6,050.02 6,050.02 31,714.2K
15:59 6,049.72 6,049.72 6,046.82 6,047.13 16,336.7K
16:00 6,045.56 6,047.63 6,045.55 6,047.63 13,450.7K
16:01 6,048.84 6,056.05 6,048.84 6,056.05 11,499.6K
16:02 6,055.67 6,055.67 6,053.75 6,053.75 11,149.9K
16:03 6,053.15 6,053.15 6,051.82 6,051.82 5,190.4K
16:04 6,052.44 6,052.66 6,052.44 6,052.66 5,072.5K
16:05 6,054.04 6,054.04 6,053.60 6,053.72 9,821.0K
16:06 6,053.49 6,053.49 6,051.99 6,051.99 6,177.8K
16:07 6,050.86 6,051.35 6,050.49 6,050.49 3,327.1K
16:08 6,049.29 6,050.47 6,049.29 6,050.47 16,572.6K
16:09 6,050.35 6,050.80 6,050.35 6,050.80 5,857.8K
16:10 6,050.57 6,051.23 6,050.48 6,050.48 8,530.4K
16:11 6,050.33 6,050.33 6,048.48 6,048.48 12,484.0K
16:12 6,047.89 6,050.50 6,047.89 6,050.50 20,541.4K
16:13 6,051.18 6,056.00 6,051.18 6,056.00 32,574.2K
16:14 6,055.67 6,056.06 6,054.84 6,056.06 9,011.4K
16:15 6,054.16 6,054.81 6,054.16 6,054.81 12,832.2K
16:16 6,054.73 6,054.73 6,050.84 6,050.84 13,627.9K
16:17 6,050.99 6,050.99 6,049.70 6,049.75 44,178.9K
16:18 6,049.13 6,049.62 6,049.13 6,049.62 29,155.2K
16:19 6,049.92 6,049.92 6,048.15 6,048.15 13,452.5K
16:20 6,048.05 6,048.05 6,045.26 6,045.26 14,145.5K
16:21 6,046.26 6,046.84 6,045.45 6,045.45 14,945.9K
16:22 6,045.91 6,045.95 6,045.33 6,045.33 4,520.5K
16:23 6,043.82 6,043.82 6,042.71 6,042.71 16,943.8K
16:24 6,043.22 6,043.52 6,042.86 6,042.86 12,546.2K
16:25 6,041.45 6,041.45 6,038.68 6,038.68 19,477.6K
16:26 6,038.74 6,038.74 6,038.37 6,038.50 30,535.3K
16:27 6,038.07 6,038.20 6,037.23 6,037.66 16,901.3K
16:28 6,037.97 6,041.05 6,037.27 6,041.05 44,529.7K
16:29 6,041.04 6,043.70 6,040.16 6,043.70 33,216.7K
16:30 6,043.70 6,044.17 6,042.19 6,042.19 16,863.9K
16:31 6,041.96 6,041.96 6,039.40 6,039.40 21,239.2K
16:32 6,037.81 6,037.88 6,035.06 6,035.06 32,337.0K
16:33 6,034.43 6,037.97 6,034.43 6,037.97 19,337.7K
16:34 6,039.42 6,039.42 6,037.12 6,037.29 8,574.6K
16:35 6,036.96 6,039.14 6,036.68 6,036.68 20,884.7K
16:36 6,036.11 6,039.06 6,036.11 6,039.06 12,036.9K
16:37 6,038.45 6,039.10 6,037.87 6,037.87 12,188.5K
16:38 6,037.97 6,038.12 6,037.89 6,038.12 11,402.0K
16:39 6,037.96 6,037.96 6,037.50 6,037.50 6,629.4K
16:40 6,037.31 6,042.28 6,037.31 6,042.28 22,829.2K
16:41 6,041.37 6,041.78 6,041.37 6,041.78 47,498.2K
16:42 6,043.83 6,049.07 6,043.83 6,049.07 53,393.9K
16:43 6,048.97 6,048.97 6,046.88 6,046.88 22,890.2K
16:44 6,045.53 6,045.53 6,043.30 6,043.30 12,856.3K
16:45 6,040.67 6,044.28 6,040.67 6,044.28 18,506.2K
16:46 6,045.69 6,045.69 6,044.97 6,045.21 9,504.0K
16:47 6,044.97 6,046.08 6,044.97 6,045.82 9,856.5K
16:48 6,045.67 6,046.12 6,044.73 6,044.73 14,638.9K
16:49 6,044.99 6,044.99 6,044.23 6,044.23 6,036.5K
16:50 6,043.35 6,043.86 6,041.00 6,041.00 8,460.2K
16:51 6,041.03 6,041.03 6,038.93 6,038.93 7,848.3K
16:52 6,039.29 6,045.46 6,039.29 6,045.28 24,897.1K
16:53 6,044.24 6,044.24 6,041.27 6,041.47 5,955.3K
16:54 6,041.26 6,042.04 6,041.26 6,042.04 3,382.4K
16:55 6,042.21 6,046.35 6,042.11 6,046.35 8,805.7K
16:56 6,047.10 6,047.10 6,046.39 6,046.53 6,966.1K
16:57 6,046.51 6,046.51 6,045.26 6,045.26 4,296.8K
16:58 6,045.43 6,049.93 6,045.43 6,049.93 13,525.9K
16:59 6,048.29 6,048.82 6,048.14 6,048.82 7,639.1K
17:00 6,047.71 6,048.16 6,045.58 6,045.58 14,491.4K
17:01 6,045.86 6,045.86 6,044.00 6,044.00 8,177.8K
17:02 6,042.66 6,042.66 6,042.37 6,042.37 14,295.7K
17:03 6,044.21 6,045.97 6,044.21 6,045.97 10,413.7K
17:04 6,045.67 6,046.98 6,045.67 6,045.99 26,344.4K
17:05 6,044.92 6,045.70 6,043.47 6,043.47 26,531.2K
17:06 6,043.97 6,043.97 6,043.04 6,043.04 23,028.0K
17:07 6,043.08 6,043.08 6,040.10 6,041.42 19,181.2K
17:08 6,038.25 6,038.25 6,037.59 6,037.59 14,466.2K
17:09 6,037.68 6,037.68 6,036.49 6,036.99 6,961.5K
17:10 6,037.10 6,038.17 6,037.10 6,038.17 11,769.3K
17:11 6,037.72 6,038.71 6,037.72 6,037.92 25,492.1K
17:12 6,037.22 6,037.99 6,035.23 6,035.23 26,576.2K
17:13 6,035.68 6,037.26 6,035.68 6,037.26 15,756.4K
17:14 6,037.34 6,038.22 6,037.28 6,038.22 16,596.5K
17:15 6,038.09 6,038.16 6,036.75 6,036.75 10,271.2K
17:16 6,037.59 6,038.92 6,037.59 6,038.17 11,311.9K
17:17 6,038.67 6,038.82 6,037.50 6,038.82 9,224.2K
17:18 6,038.68 6,039.01 6,038.57 6,038.57 22,178.7K
17:19 6,039.09 6,039.62 6,037.01 6,037.38 17,355.2K
17:20 6,037.07 6,037.10 6,035.75 6,035.75 24,818.4K
17:21 6,034.76 6,034.76 6,032.45 6,032.50 53,979.4K
17:22 6,031.99 6,032.37 6,029.97 6,029.97 17,467.3K
17:23 6,031.47 6,032.51 6,031.04 6,031.42 34,142.8K
17:24 6,031.07 6,033.55 6,031.07 6,033.55 11,379.2K
17:25 6,034.73 6,036.01 6,034.26 6,036.01 22,628.6K
17:26 6,036.15 6,036.15 6,035.33 6,035.46 12,301.8K
17:27 6,036.27 6,037.79 6,036.16 6,037.79 9,552.9K
17:28 6,038.49 6,039.25 6,038.49 6,039.25 24,170.1K
17:29 6,039.39 6,039.62 6,038.68 6,038.68 18,181.9K
17:30 6,038.86 6,038.86 6,035.90 6,035.90 9,941.5K
17:31 6,034.99 6,036.17 6,034.99 6,035.53 8,035.3K
17:32 6,034.93 6,037.13 6,034.01 6,037.13 126,807.2K
17:33 6,037.41 6,037.41 6,036.36 6,036.53 24,169.0K
17:34 6,035.96 6,036.73 6,035.96 6,036.45 13,747.1K
17:35 6,036.72 6,036.89 6,036.23 6,036.89 14,804.9K
17:36 6,038.09 6,039.68 6,038.09 6,038.85 35,216.1K
17:37 6,040.87 6,041.16 6,040.87 6,041.04 15,440.1K
17:38 6,040.75 6,045.67 6,040.75 6,045.67 46,134.5K
17:39 6,047.35 6,047.35 6,044.04 6,044.04 40,498.3K
17:40 6,045.15 6,046.79 6,044.98 6,046.79 31,752.7K
17:41 6,047.85 6,049.55 6,047.85 6,048.63 36,062.6K
17:42 6,048.14 6,048.14 6,046.15 6,046.49 33,321.6K
17:43 6,048.45 6,050.08 6,048.45 6,049.70 10,819.2K
17:44 6,050.03 6,050.13 6,050.01 6,050.02 14,589.0K
17:45 6,050.42 6,050.57 6,050.06 6,050.57 12,914.1K
17:46 6,050.59 6,057.23 6,050.59 6,057.23 40,665.1K
17:47 6,058.31 6,058.31 6,056.94 6,056.94 20,840.0K
17:48 6,054.95 6,055.82 6,054.93 6,054.93 29,929.4K
17:49 6,055.12 6,055.12 6,053.19 6,054.33 28,162.2K
17:50 6,053.78 6,056.35 6,053.78 6,056.35 11,120.6K
17:51 6,056.44 6,056.44 6,053.64 6,053.64 8,478.4K
17:52 6,052.09 6,052.09 6,047.20 6,049.99 18,500.7K
17:53 6,048.44 6,049.33 6,048.44 6,049.33 7,291.7K
17:54 6,049.54 6,049.54 6,048.05 6,048.30 8,044.7K
17:55 6,047.61 6,048.82 6,047.61 6,048.82 28,264.2K
17:56 6,049.12 6,049.96 6,048.43 6,048.43 11,577.9K
17:57 6,047.24 6,047.89 6,047.24 6,047.41 16,529.3K
17:58 6,046.79 6,050.32 6,046.79 6,050.32 5,603.0K
17:59 6,049.78 6,050.80 6,049.66 6,050.42 3,180.4K
18:00 6,050.63 6,051.76 6,050.63 6,051.76 10,811.5K
18:01 6,051.90 6,052.17 6,051.61 6,051.67 6,965.2K
18:02 6,051.76 6,051.79 6,050.59 6,050.59 7,226.9K
18:03 6,051.16 6,052.08 6,051.16 6,051.20 6,403.2K
18:04 6,049.13 6,049.13 6,048.65 6,048.66 6,687.6K
18:05 6,047.43 6,047.43 6,046.55 6,047.38 23,381.3K
18:06 6,047.57 6,050.19 6,047.57 6,050.19 16,111.0K
18:07 6,049.92 6,053.00 6,049.92 6,053.00 8,489.3K
18:08 6,051.93 6,052.54 6,050.23 6,052.54 4,434.2K
18:09 6,051.76 6,053.21 6,051.76 6,052.40 6,793.5K
18:10 6,053.64 6,054.05 6,053.32 6,053.32 22,264.2K
18:11 6,053.97 6,053.97 6,053.15 6,053.60 9,837.5K
18:12 6,052.41 6,052.41 6,050.05 6,051.67 4,485.1K
18:13 6,050.86 6,054.62 6,050.86 6,054.62 11,267.6K
18:14 6,055.34 6,055.61 6,052.03 6,052.03 10,517.8K
18:15 6,051.71 6,052.16 6,051.71 6,052.16 11,910.5K
18:16 6,053.98 6,055.55 6,053.98 6,055.55 9,733.7K
18:17 6,055.58 6,059.39 6,055.58 6,059.39 24,516.1K
18:18 6,059.06 6,060.76 6,059.06 6,060.55 18,600.6K
18:19 6,060.38 6,062.28 6,060.38 6,062.28 27,640.3K
18:20 6,061.14 6,062.07 6,060.92 6,062.07 30,852.0K
18:21 6,061.25 6,062.55 6,061.25 6,062.55 51,787.6K
18:22 6,062.63 6,062.64 6,061.78 6,061.99 12,208.2K
18:23 6,060.99 6,065.07 6,060.99 6,063.27 94,618.8K
18:24 6,063.59 6,066.37 6,063.59 6,066.37 34,940.7K
18:25 6,068.33 6,072.95 6,066.99 6,072.95 99,000.8K
18:26 6,071.23 6,072.78 6,071.10 6,071.15 15,651.2K
18:27 6,070.28 6,070.28 6,065.59 6,068.16 50,359.8K
18:28 6,068.53 6,069.07 6,067.52 6,068.41 12,087.5K
18:29 6,068.02 6,069.17 6,068.02 6,068.84 23,137.7K
18:30 6,068.10 6,068.83 6,067.10 6,067.10 16,707.3K
18:31 6,064.07 6,065.46 6,064.07 6,065.15 41,405.9K
18:32 6,065.94 6,065.96 6,065.66 6,065.71 14,704.6K
18:33 6,064.75 6,065.28 6,063.61 6,065.28 13,321.2K
18:34 6,065.36 6,066.04 6,061.12 6,061.12 25,508.8K
18:35 6,061.37 6,062.14 6,060.28 6,062.14 9,238.6K
18:36 6,061.10 6,061.75 6,060.72 6,061.75 7,234.6K
18:37 6,061.88 6,062.21 6,060.68 6,062.21 8,388.7K
18:38 6,061.32 6,063.90 6,061.32 6,063.84 14,575.1K
18:39 6,064.33 6,064.33 6,063.07 6,063.07 14,514.6K
18:40 6,063.41 6,063.41 6,063.41 6,063.41 5,842.3K
18:51 6,065.53 6,065.53 6,065.53 6,065.53 9,275.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible