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 5,897.03 5,907.84 5,897.03 5,907.84 108,542.8K
10:01 5,911.66 5,911.66 5,896.98 5,896.98 69,169.8K
10:02 5,893.77 5,896.78 5,893.77 5,894.82 67,384.9K
10:03 5,897.13 5,900.44 5,897.04 5,900.44 36,925.3K
10:04 5,904.07 5,905.74 5,904.07 5,905.74 49,742.2K
10:05 5,905.12 5,905.91 5,904.86 5,904.86 33,014.0K
10:06 5,904.03 5,911.18 5,904.03 5,911.18 33,752.1K
10:07 5,904.85 5,905.47 5,903.34 5,904.24 101,278.2K
10:08 5,906.51 5,911.45 5,906.51 5,907.35 82,918.9K
10:09 5,909.36 5,910.43 5,908.32 5,909.23 55,423.6K
10:10 5,910.93 5,910.93 5,897.90 5,897.90 102,296.9K
10:11 5,897.58 5,897.58 5,886.07 5,886.07 117,473.2K
10:12 5,883.49 5,889.26 5,883.49 5,886.49 49,198.9K
10:13 5,886.28 5,892.93 5,886.28 5,892.93 42,186.6K
10:14 5,896.78 5,896.78 5,889.40 5,890.59 46,532.6K
10:15 5,893.31 5,893.31 5,880.41 5,883.23 54,761.1K
10:16 5,886.66 5,886.66 5,872.67 5,872.67 50,446.0K
10:17 5,875.28 5,877.91 5,872.59 5,875.01 56,588.2K
10:18 5,873.95 5,873.95 5,863.08 5,863.08 56,504.4K
10:19 5,860.78 5,863.10 5,859.00 5,862.76 126,055.1K
10:20 5,861.40 5,861.40 5,855.00 5,855.00 53,026.2K
10:21 5,859.60 5,869.43 5,859.55 5,869.43 59,670.8K
10:22 5,868.22 5,869.66 5,865.48 5,865.48 51,831.7K
10:23 5,860.64 5,868.44 5,860.64 5,868.44 29,953.0K
10:24 5,864.38 5,872.80 5,864.38 5,872.80 29,082.9K
10:25 5,874.77 5,876.89 5,873.45 5,873.45 21,325.5K
10:26 5,871.74 5,871.74 5,865.16 5,865.16 27,038.9K
10:27 5,865.20 5,867.33 5,865.20 5,867.33 18,285.5K
10:28 5,868.45 5,871.43 5,868.45 5,871.43 21,528.1K
10:29 5,873.13 5,873.13 5,866.43 5,866.43 20,609.5K
10:30 5,865.72 5,871.78 5,865.72 5,867.73 41,852.4K
10:31 5,867.34 5,867.34 5,859.13 5,862.21 41,992.0K
10:32 5,866.50 5,872.26 5,866.50 5,872.26 61,271.7K
10:33 5,870.04 5,875.55 5,869.90 5,875.55 45,524.1K
10:34 5,868.07 5,873.57 5,868.07 5,873.57 41,359.7K
10:35 5,873.62 5,877.31 5,873.62 5,877.31 21,118.4K
10:36 5,880.49 5,888.09 5,880.49 5,888.09 70,803.9K
10:37 5,886.58 5,886.79 5,885.79 5,885.79 28,364.4K
10:38 5,884.55 5,892.04 5,884.55 5,892.04 34,534.8K
10:39 5,891.87 5,891.87 5,884.81 5,884.81 34,565.2K
10:40 5,883.33 5,883.33 5,879.19 5,879.19 31,051.4K
10:41 5,880.30 5,886.87 5,880.30 5,884.89 15,368.7K
10:42 5,886.14 5,886.14 5,880.43 5,884.33 19,085.3K
10:43 5,879.88 5,882.56 5,879.88 5,882.49 15,118.3K
10:44 5,881.54 5,884.34 5,881.54 5,884.34 17,206.2K
10:45 5,884.93 5,891.22 5,878.59 5,891.22 50,956.9K
10:46 5,895.53 5,898.46 5,895.47 5,898.35 75,362.4K
10:47 5,893.16 5,893.16 5,884.91 5,885.44 73,044.7K
10:48 5,884.44 5,884.44 5,881.11 5,881.11 23,167.0K
10:49 5,877.13 5,889.79 5,877.13 5,886.91 45,214.6K
10:50 5,886.69 5,887.96 5,882.49 5,884.30 19,615.9K
10:51 5,887.67 5,887.67 5,881.85 5,881.85 35,712.3K
10:52 5,878.08 5,878.08 5,871.78 5,871.78 27,475.1K
10:53 5,871.27 5,875.95 5,871.27 5,875.95 30,982.9K
10:54 5,875.43 5,880.90 5,875.43 5,880.90 18,477.8K
10:55 5,882.15 5,882.15 5,877.71 5,878.02 31,818.3K
10:56 5,879.18 5,879.66 5,875.12 5,875.12 14,388.0K
10:57 5,878.48 5,880.79 5,878.48 5,878.52 15,420.5K
10:58 5,878.53 5,879.14 5,878.41 5,879.14 6,865.7K
10:59 5,879.25 5,882.13 5,878.22 5,878.22 9,472.2K
11:00 5,879.82 5,879.82 5,876.58 5,878.23 11,634.1K
11:01 5,878.69 5,886.99 5,878.69 5,886.99 25,131.8K
11:02 5,886.76 5,888.55 5,886.76 5,888.55 36,006.1K
11:03 5,888.84 5,894.59 5,888.84 5,894.59 25,671.4K
11:04 5,895.31 5,897.60 5,894.26 5,897.60 46,337.9K
11:05 5,897.01 5,905.27 5,897.01 5,904.94 129,512.7K
11:06 5,906.84 5,911.78 5,905.00 5,911.78 48,311.8K
11:07 5,909.81 5,909.81 5,903.76 5,903.78 40,339.5K
11:08 5,903.32 5,903.32 5,902.02 5,902.02 23,795.9K
11:09 5,902.81 5,902.81 5,901.26 5,901.45 24,934.5K
11:10 5,902.36 5,903.36 5,902.36 5,903.01 49,771.6K
11:11 5,902.34 5,903.51 5,901.05 5,901.78 60,197.4K
11:12 5,901.81 5,901.81 5,900.94 5,901.81 33,447.2K
11:13 5,902.36 5,902.36 5,900.96 5,902.00 22,822.2K
11:14 5,902.79 5,902.79 5,898.84 5,898.84 18,576.4K
11:15 5,899.37 5,899.37 5,893.96 5,893.96 31,015.4K
11:16 5,893.55 5,894.26 5,893.55 5,893.96 12,656.6K
11:17 5,894.05 5,897.44 5,894.05 5,896.58 16,799.6K
11:18 5,895.58 5,896.81 5,893.33 5,893.33 13,561.0K
11:19 5,892.78 5,894.07 5,892.56 5,892.59 18,947.3K
11:20 5,893.02 5,893.02 5,891.74 5,891.74 7,567.1K
11:21 5,892.17 5,892.81 5,892.17 5,892.42 22,428.7K
11:22 5,892.15 5,892.15 5,891.27 5,891.71 19,792.4K
11:23 5,892.04 5,892.50 5,891.79 5,892.50 12,559.7K
11:24 5,892.11 5,893.17 5,892.11 5,893.17 10,250.2K
11:25 5,894.01 5,898.11 5,894.01 5,898.11 47,707.2K
11:26 5,899.10 5,903.14 5,899.10 5,903.14 45,295.2K
11:27 5,904.03 5,907.84 5,904.03 5,906.54 32,359.9K
11:28 5,907.16 5,910.52 5,907.16 5,910.52 34,636.4K
11:29 5,911.10 5,913.28 5,911.10 5,912.84 29,722.7K
11:30 5,912.41 5,922.00 5,912.41 5,922.00 71,424.3K
11:31 5,921.40 5,922.98 5,918.85 5,918.85 103,392.0K
11:32 5,919.43 5,923.14 5,919.43 5,923.14 41,088.9K
11:33 5,924.76 5,924.76 5,921.21 5,921.21 47,270.9K
11:34 5,920.43 5,922.33 5,920.35 5,922.33 29,448.6K
11:35 5,923.39 5,928.02 5,923.39 5,924.84 49,308.4K
11:36 5,925.32 5,925.32 5,923.82 5,924.46 34,361.3K
11:37 5,925.86 5,925.86 5,922.33 5,922.33 66,490.3K
11:38 5,920.57 5,921.45 5,918.98 5,921.45 23,453.1K
11:39 5,920.18 5,921.86 5,920.18 5,920.72 15,687.5K
11:40 5,919.56 5,921.21 5,919.32 5,921.21 21,322.7K
11:41 5,922.72 5,926.15 5,922.72 5,924.67 40,829.6K
11:42 5,925.50 5,929.13 5,925.50 5,928.57 49,400.8K
11:43 5,930.32 5,930.32 5,928.17 5,928.17 55,176.0K
11:44 5,927.75 5,927.75 5,926.57 5,926.57 26,524.1K
11:45 5,925.64 5,926.03 5,925.48 5,925.48 13,573.5K
11:46 5,925.74 5,928.82 5,925.74 5,927.64 37,039.4K
11:47 5,925.41 5,926.03 5,925.05 5,926.03 18,179.1K
11:48 5,926.43 5,926.70 5,926.09 5,926.09 19,174.5K
11:49 5,925.66 5,925.66 5,923.18 5,923.18 16,989.0K
11:50 5,920.52 5,920.52 5,915.37 5,915.37 49,912.6K
11:51 5,914.68 5,915.80 5,914.66 5,915.30 31,372.1K
11:52 5,915.20 5,915.20 5,912.59 5,912.59 28,311.9K
11:53 5,912.94 5,912.94 5,910.39 5,910.53 23,528.0K
11:54 5,909.93 5,909.93 5,908.96 5,908.96 27,721.7K
11:55 5,909.22 5,912.45 5,909.22 5,909.37 17,372.2K
11:56 5,908.96 5,908.96 5,907.70 5,907.70 27,926.7K
11:57 5,908.23 5,913.62 5,908.08 5,913.62 18,296.3K
11:58 5,915.85 5,915.85 5,914.36 5,914.36 22,544.3K
11:59 5,912.40 5,917.13 5,912.40 5,917.13 38,059.9K
12:00 5,919.68 5,923.11 5,919.68 5,919.91 59,076.0K
12:01 5,917.75 5,917.77 5,916.46 5,916.46 16,473.0K
12:02 5,916.53 5,916.53 5,910.62 5,910.62 24,988.4K
12:03 5,911.62 5,912.35 5,910.49 5,912.35 17,108.4K
12:04 5,910.71 5,912.06 5,910.71 5,912.01 8,328.8K
12:05 5,912.30 5,913.20 5,912.00 5,912.00 11,612.8K
12:06 5,908.56 5,909.34 5,907.70 5,909.34 21,457.4K
12:07 5,909.42 5,909.42 5,907.98 5,908.69 8,415.1K
12:08 5,909.37 5,910.07 5,909.37 5,909.48 9,077.1K
12:09 5,909.21 5,909.48 5,909.01 5,909.29 10,821.4K
12:10 5,909.28 5,911.46 5,909.28 5,911.46 10,585.1K
12:11 5,910.81 5,911.75 5,910.16 5,911.75 8,056.1K
12:12 5,912.25 5,912.25 5,910.80 5,910.80 10,628.6K
12:13 5,911.98 5,911.98 5,910.46 5,910.46 11,525.5K
12:14 5,907.84 5,908.51 5,907.57 5,907.57 22,200.9K
12:15 5,906.45 5,911.62 5,906.45 5,910.87 17,434.6K
12:16 5,909.85 5,909.85 5,908.00 5,908.00 12,164.7K
12:17 5,906.68 5,906.69 5,906.34 5,906.69 21,157.3K
12:18 5,905.27 5,905.27 5,904.35 5,904.85 22,593.0K
12:19 5,904.04 5,905.31 5,903.66 5,905.18 26,129.0K
12:20 5,905.29 5,906.16 5,905.27 5,906.16 8,192.4K
12:21 5,905.68 5,905.68 5,903.58 5,903.58 23,960.9K
12:22 5,902.37 5,902.37 5,899.50 5,899.99 15,385.2K
12:23 5,900.95 5,900.95 5,897.04 5,899.45 22,271.1K
12:24 5,899.02 5,904.17 5,899.02 5,903.51 20,363.5K
12:25 5,903.79 5,904.95 5,903.69 5,904.00 7,467.4K
12:26 5,902.18 5,902.79 5,901.96 5,901.96 11,699.7K
12:27 5,902.21 5,903.41 5,902.21 5,903.41 11,254.7K
12:28 5,902.75 5,902.75 5,899.36 5,899.81 12,403.8K
12:29 5,900.00 5,900.00 5,898.64 5,898.64 6,478.1K
12:30 5,899.57 5,899.57 5,898.86 5,898.86 2,336.8K
12:31 5,897.53 5,897.53 5,895.78 5,896.73 9,793.0K
12:32 5,895.65 5,895.77 5,894.62 5,894.62 13,645.7K
12:33 5,892.80 5,892.80 5,887.22 5,887.22 44,301.0K
12:34 5,887.76 5,888.31 5,886.91 5,886.91 24,720.1K
12:35 5,886.84 5,886.84 5,884.60 5,884.85 48,127.6K
12:36 5,884.33 5,887.34 5,884.33 5,887.34 15,082.3K
12:37 5,887.69 5,889.54 5,887.69 5,889.54 7,815.0K
12:38 5,891.69 5,893.07 5,891.69 5,893.04 8,013.8K
12:39 5,892.53 5,892.84 5,892.25 5,892.84 8,357.9K
12:40 5,890.90 5,891.20 5,890.90 5,890.92 7,370.2K
12:41 5,889.53 5,889.53 5,888.97 5,888.98 3,673.6K
12:42 5,889.14 5,890.25 5,889.14 5,890.07 6,965.9K
12:43 5,888.12 5,889.51 5,888.12 5,889.51 15,216.8K
12:44 5,890.71 5,890.71 5,889.70 5,889.70 7,898.7K
12:45 5,890.10 5,893.41 5,890.10 5,893.41 4,459.0K
12:46 5,893.84 5,894.91 5,893.62 5,894.91 5,766.0K
12:47 5,894.28 5,895.75 5,894.28 5,895.75 14,543.3K
12:48 5,896.76 5,899.69 5,896.76 5,899.69 8,346.6K
12:49 5,899.15 5,900.95 5,899.14 5,900.95 13,358.2K
12:50 5,902.70 5,902.70 5,901.58 5,901.87 18,711.2K
12:51 5,904.57 5,906.31 5,904.57 5,906.03 18,706.9K
12:52 5,905.58 5,906.21 5,905.58 5,906.21 22,821.0K
12:53 5,906.50 5,910.61 5,906.50 5,910.44 29,670.5K
12:54 5,912.78 5,912.78 5,912.08 5,912.10 20,504.5K
12:55 5,912.25 5,912.25 5,908.55 5,908.55 45,591.6K
12:56 5,909.54 5,909.70 5,908.71 5,908.71 22,859.1K
12:57 5,910.52 5,910.52 5,907.70 5,907.70 11,436.6K
12:58 5,906.43 5,906.43 5,905.00 5,905.49 12,185.4K
12:59 5,906.23 5,906.93 5,905.71 5,905.71 11,270.4K
13:00 5,905.69 5,906.34 5,905.26 5,906.34 6,676.1K
13:01 5,905.20 5,905.20 5,904.07 5,904.07 15,721.4K
13:02 5,903.21 5,905.65 5,902.90 5,902.90 16,990.7K
13:03 5,904.03 5,904.03 5,903.02 5,903.20 8,778.4K
13:04 5,902.44 5,903.01 5,902.08 5,902.08 5,523.6K
13:05 5,902.31 5,904.46 5,902.31 5,903.22 6,460.4K
13:06 5,901.66 5,902.99 5,901.66 5,902.99 12,165.1K
13:07 5,902.23 5,902.98 5,901.82 5,902.93 7,748.4K
13:08 5,902.79 5,904.53 5,902.79 5,904.53 4,685.2K
13:09 5,905.21 5,905.65 5,903.48 5,905.65 10,018.1K
13:10 5,904.99 5,904.99 5,903.01 5,903.75 6,106.2K
13:11 5,901.98 5,901.98 5,900.87 5,901.14 7,823.6K
13:12 5,899.71 5,899.76 5,899.59 5,899.59 5,783.3K
13:13 5,899.31 5,899.31 5,897.37 5,897.37 11,211.4K
13:14 5,897.22 5,897.68 5,897.04 5,897.04 9,151.9K
13:15 5,897.73 5,899.76 5,897.73 5,899.76 10,559.6K
13:16 5,901.21 5,901.21 5,900.62 5,900.93 8,847.0K
13:17 5,901.09 5,902.69 5,901.09 5,902.69 8,419.3K
13:18 5,904.06 5,905.04 5,903.99 5,905.04 8,379.2K
13:19 5,904.78 5,906.25 5,904.24 5,906.25 12,080.8K
13:20 5,906.01 5,907.17 5,906.01 5,907.17 7,243.2K
13:21 5,907.06 5,907.65 5,906.70 5,907.52 7,736.9K
13:22 5,907.56 5,908.11 5,907.56 5,908.11 2,547.0K
13:23 5,907.57 5,910.06 5,907.57 5,910.06 6,427.2K
13:24 5,910.75 5,911.54 5,910.67 5,910.67 1,749.7K
13:25 5,910.43 5,913.15 5,910.30 5,913.15 12,141.8K
13:26 5,914.00 5,914.48 5,912.88 5,912.88 12,959.2K
13:27 5,912.51 5,912.51 5,911.83 5,911.83 4,354.3K
13:28 5,911.67 5,912.50 5,911.67 5,912.24 4,468.0K
13:29 5,912.18 5,912.18 5,910.94 5,911.28 3,790.2K
13:30 5,911.79 5,911.79 5,911.03 5,911.27 9,845.2K
13:31 5,912.54 5,917.36 5,912.54 5,917.27 14,091.1K
13:32 5,917.20 5,917.28 5,916.92 5,917.28 6,327.3K
13:33 5,916.65 5,916.72 5,916.53 5,916.53 4,579.6K
13:34 5,916.63 5,916.75 5,915.64 5,916.39 4,629.6K
13:35 5,915.59 5,915.89 5,915.59 5,915.89 6,421.4K
13:36 5,916.34 5,916.34 5,914.72 5,914.72 5,168.4K
13:37 5,913.21 5,913.21 5,911.40 5,911.40 7,061.7K
13:38 5,911.13 5,911.13 5,909.02 5,909.02 11,806.5K
13:39 5,908.95 5,908.95 5,907.07 5,907.15 14,215.1K
13:40 5,907.21 5,907.89 5,906.42 5,907.89 9,600.6K
13:41 5,908.23 5,911.23 5,908.23 5,910.09 4,822.4K
13:42 5,910.47 5,910.47 5,906.75 5,906.75 7,098.5K
13:43 5,905.98 5,906.63 5,905.79 5,905.79 8,618.2K
13:44 5,905.91 5,905.91 5,904.56 5,904.59 8,161.3K
13:45 5,903.80 5,910.19 5,903.80 5,910.19 16,412.0K
13:46 5,910.07 5,910.12 5,909.20 5,910.12 4,082.2K
13:47 5,910.16 5,910.16 5,909.27 5,909.27 6,514.4K
13:48 5,908.92 5,909.19 5,908.09 5,908.96 3,823.0K
13:49 5,909.22 5,909.27 5,908.97 5,908.97 2,883.2K
13:50 5,908.37 5,909.87 5,908.37 5,909.87 4,701.4K
13:51 5,910.21 5,910.21 5,909.25 5,909.31 4,825.2K
13:52 5,909.40 5,909.40 5,908.74 5,908.74 2,974.1K
13:53 5,908.28 5,909.73 5,908.28 5,909.73 4,479.8K
13:54 5,909.98 5,911.41 5,909.69 5,911.37 9,496.9K
13:55 5,910.97 5,911.54 5,910.97 5,911.03 3,968.3K
13:56 5,911.19 5,911.19 5,909.96 5,909.96 1,971.6K
13:57 5,910.05 5,910.05 5,909.30 5,909.30 4,755.9K
13:58 5,909.00 5,909.25 5,908.96 5,909.25 5,550.5K
13:59 5,909.72 5,909.72 5,909.39 5,909.46 13,365.1K
14:00 5,909.63 5,911.48 5,909.63 5,911.48 13,389.1K
14:01 5,911.51 5,911.51 5,910.97 5,910.97 3,338.3K
14:02 5,911.20 5,911.36 5,911.19 5,911.19 5,807.4K
14:03 5,911.07 5,911.65 5,910.98 5,911.65 4,002.7K
14:04 5,911.93 5,913.58 5,911.93 5,912.84 3,732.4K
14:05 5,913.11 5,914.70 5,913.10 5,914.70 11,562.3K
14:06 5,914.60 5,915.09 5,914.60 5,915.09 5,432.0K
14:07 5,915.42 5,923.12 5,915.42 5,923.12 36,507.8K
14:08 5,923.10 5,923.10 5,919.64 5,920.23 11,765.1K
14:09 5,919.67 5,925.44 5,919.63 5,925.44 45,683.1K
14:10 5,923.92 5,923.92 5,921.77 5,923.24 15,687.7K
14:11 5,923.20 5,925.90 5,923.20 5,925.28 16,875.3K
14:12 5,924.68 5,924.68 5,922.31 5,922.31 18,040.1K
14:13 5,922.48 5,925.10 5,921.74 5,925.10 12,969.4K
14:14 5,926.88 5,931.06 5,926.88 5,929.85 48,538.9K
14:15 5,928.87 5,928.96 5,928.45 5,928.83 18,230.5K
14:16 5,929.34 5,929.99 5,929.34 5,929.99 14,627.1K
14:17 5,929.74 5,930.32 5,929.73 5,929.73 13,011.7K
14:18 5,927.61 5,928.42 5,927.61 5,927.98 10,779.9K
14:19 5,927.45 5,928.02 5,926.33 5,926.33 5,393.8K
14:20 5,923.42 5,923.42 5,922.35 5,922.35 16,724.6K
14:21 5,921.62 5,921.62 5,918.70 5,920.32 8,571.2K
14:22 5,920.42 5,920.46 5,919.94 5,920.06 4,190.7K
14:23 5,919.44 5,920.03 5,919.44 5,919.44 8,853.9K
14:24 5,919.09 5,919.09 5,917.51 5,918.17 8,778.0K
14:25 5,918.55 5,920.84 5,918.55 5,920.84 5,537.5K
14:26 5,920.85 5,921.42 5,920.81 5,921.42 4,214.4K
14:27 5,921.62 5,922.11 5,921.58 5,921.83 4,339.5K
14:28 5,922.45 5,922.45 5,920.81 5,920.81 4,457.2K
14:29 5,921.24 5,921.71 5,921.24 5,921.28 2,364.5K
14:30 5,921.88 5,922.19 5,921.88 5,922.19 3,063.8K
14:31 5,923.72 5,924.05 5,923.40 5,924.05 4,107.5K
14:32 5,924.69 5,924.69 5,923.79 5,923.79 7,403.2K
14:33 5,923.39 5,924.39 5,923.39 5,924.39 7,348.5K
14:34 5,923.90 5,924.72 5,923.90 5,924.28 4,909.1K
14:35 5,923.45 5,925.17 5,923.09 5,923.34 4,322.1K
14:36 5,923.37 5,923.48 5,923.15 5,923.27 2,976.7K
14:37 5,922.88 5,923.42 5,922.88 5,923.42 4,567.6K
14:38 5,923.10 5,923.22 5,922.38 5,922.82 4,417.8K
14:39 5,922.96 5,922.96 5,922.28 5,922.36 2,570.0K
14:40 5,922.85 5,923.36 5,922.85 5,923.02 4,138.3K
14:41 5,923.30 5,923.30 5,922.23 5,922.23 3,199.0K
14:42 5,922.80 5,922.84 5,922.66 5,922.84 2,162.9K
14:43 5,923.39 5,923.82 5,922.67 5,922.67 5,447.9K
14:44 5,922.69 5,922.69 5,921.63 5,921.63 3,837.7K
14:45 5,921.37 5,921.75 5,921.33 5,921.51 1,671.9K
14:46 5,920.32 5,920.83 5,920.32 5,920.83 5,714.2K
14:47 5,920.24 5,920.39 5,920.24 5,920.28 4,586.7K
14:48 5,920.25 5,922.54 5,920.25 5,922.54 8,012.5K
14:49 5,922.88 5,924.06 5,922.88 5,923.44 9,059.4K
14:50 5,923.04 5,923.36 5,922.87 5,922.87 9,133.5K
14:51 5,923.35 5,923.96 5,923.35 5,923.57 7,975.2K
14:52 5,924.35 5,925.15 5,924.28 5,925.15 5,571.4K
14:53 5,925.28 5,925.80 5,925.28 5,925.31 7,402.5K
14:54 5,926.19 5,927.30 5,926.19 5,927.30 17,186.1K
14:55 5,926.24 5,927.25 5,926.13 5,926.13 11,138.2K
14:56 5,926.67 5,926.67 5,926.09 5,926.40 5,022.6K
14:57 5,926.87 5,926.87 5,926.35 5,926.60 6,108.5K
14:58 5,925.78 5,926.47 5,925.78 5,926.04 11,258.9K
14:59 5,926.35 5,926.35 5,925.78 5,925.78 6,389.0K
15:00 5,926.38 5,929.12 5,926.38 5,929.12 23,397.3K
15:01 5,929.09 5,930.96 5,929.09 5,930.69 10,201.3K
15:02 5,930.17 5,931.33 5,930.17 5,931.26 20,093.0K
15:03 5,930.99 5,931.85 5,930.53 5,930.53 8,532.0K
15:04 5,930.94 5,932.00 5,930.94 5,932.00 8,561.7K
15:05 5,931.24 5,931.24 5,928.75 5,929.27 12,086.9K
15:06 5,926.66 5,926.66 5,925.21 5,925.21 28,830.6K
15:07 5,924.09 5,926.76 5,924.09 5,926.76 5,807.6K
15:08 5,926.67 5,928.02 5,926.33 5,928.02 4,255.0K
15:09 5,929.28 5,929.28 5,927.14 5,927.14 10,012.3K
15:10 5,926.40 5,930.33 5,926.40 5,930.33 10,502.0K
15:11 5,929.98 5,929.98 5,927.37 5,927.37 5,966.2K
15:12 5,925.73 5,925.73 5,923.44 5,923.44 9,489.2K
15:13 5,923.61 5,923.61 5,920.71 5,920.76 22,057.0K
15:14 5,920.25 5,920.63 5,919.58 5,919.58 6,430.8K
15:15 5,919.81 5,923.90 5,919.81 5,922.95 20,058.3K
15:16 5,923.05 5,923.05 5,921.82 5,922.11 12,912.2K
15:17 5,922.40 5,922.57 5,919.53 5,919.53 8,943.4K
15:18 5,918.55 5,918.55 5,917.16 5,917.16 18,514.0K
15:19 5,915.32 5,915.32 5,911.16 5,911.16 25,213.9K
15:20 5,911.53 5,911.53 5,909.24 5,909.24 12,943.4K
15:21 5,909.13 5,909.13 5,907.13 5,907.13 15,201.3K
15:22 5,907.47 5,913.91 5,907.47 5,913.91 21,841.6K
15:23 5,912.25 5,912.40 5,911.81 5,912.40 16,000.6K
15:24 5,911.41 5,911.41 5,910.10 5,910.10 4,506.4K
15:25 5,909.20 5,909.36 5,908.86 5,909.36 12,578.5K
15:26 5,909.45 5,912.98 5,909.45 5,912.98 9,680.4K
15:27 5,912.55 5,913.09 5,912.55 5,912.93 5,058.3K
15:28 5,913.57 5,913.86 5,912.42 5,912.42 16,890.2K
15:29 5,913.40 5,914.30 5,913.40 5,914.04 5,834.1K
15:30 5,913.91 5,914.00 5,911.46 5,911.46 10,569.7K
15:31 5,911.09 5,911.09 5,910.04 5,910.04 10,602.2K
15:32 5,912.29 5,919.59 5,912.29 5,919.59 26,344.5K
15:33 5,921.59 5,921.59 5,920.06 5,920.92 11,393.1K
15:34 5,921.37 5,924.21 5,921.37 5,924.21 11,636.2K
15:35 5,924.04 5,924.04 5,919.60 5,919.60 20,151.8K
15:36 5,915.58 5,917.57 5,915.18 5,917.27 24,444.2K
15:37 5,917.19 5,917.43 5,916.34 5,916.34 9,106.9K
15:38 5,915.23 5,915.55 5,915.23 5,915.39 7,662.5K
15:39 5,914.50 5,915.82 5,914.50 5,915.81 6,695.4K
15:40 5,914.98 5,915.53 5,912.12 5,912.12 47,289.2K
15:41 5,911.66 5,912.19 5,910.38 5,912.19 14,772.2K
15:42 5,912.75 5,915.00 5,912.75 5,914.93 3,659.8K
15:43 5,915.38 5,916.04 5,915.38 5,916.04 3,205.8K
15:44 5,916.31 5,916.31 5,915.84 5,915.84 7,746.4K
15:45 5,915.93 5,916.93 5,915.93 5,916.93 10,569.8K
15:46 5,915.63 5,915.63 5,914.35 5,914.35 16,448.7K
15:47 5,912.20 5,913.91 5,910.92 5,913.91 28,771.4K
15:48 5,911.84 5,911.84 5,907.96 5,907.96 21,884.5K
15:49 5,906.03 5,906.03 5,903.15 5,903.15 32,924.6K
15:50 5,901.97 5,901.97 5,900.48 5,900.48 27,913.0K
15:51 5,901.35 5,901.35 5,898.71 5,898.71 25,629.7K
15:52 5,900.75 5,901.59 5,900.75 5,900.82 20,512.1K
15:53 5,900.56 5,900.56 5,898.83 5,898.89 9,577.5K
15:54 5,899.68 5,900.36 5,897.07 5,897.07 13,626.5K
15:55 5,896.20 5,896.20 5,893.64 5,893.64 22,263.2K
15:56 5,890.52 5,890.52 5,884.66 5,884.66 100,055.2K
15:57 5,885.38 5,885.38 5,882.39 5,882.98 36,113.8K
15:58 5,880.29 5,882.73 5,880.08 5,882.73 27,859.5K
15:59 5,882.46 5,882.46 5,881.61 5,881.96 36,096.0K
16:00 5,882.16 5,884.01 5,880.91 5,884.01 18,453.1K
16:01 5,884.18 5,885.04 5,883.43 5,885.04 18,585.0K
16:02 5,885.62 5,887.51 5,885.62 5,887.30 15,740.5K
16:03 5,886.69 5,886.69 5,885.19 5,885.19 9,473.7K
16:04 5,884.66 5,887.13 5,884.66 5,887.13 16,443.2K
16:05 5,887.74 5,887.74 5,885.78 5,885.78 10,779.7K
16:06 5,886.79 5,886.79 5,885.06 5,885.06 8,784.6K
16:07 5,884.90 5,884.90 5,883.76 5,884.10 10,751.4K
16:08 5,883.48 5,883.48 5,882.85 5,882.85 11,251.8K
16:09 5,883.21 5,883.46 5,882.78 5,882.78 11,016.0K
16:10 5,882.61 5,883.90 5,882.61 5,883.26 17,384.7K
16:11 5,881.36 5,882.05 5,881.36 5,881.94 23,256.7K
16:12 5,881.45 5,881.45 5,879.14 5,879.14 29,854.8K
16:13 5,875.05 5,875.05 5,870.38 5,870.38 29,657.8K
16:14 5,866.28 5,866.51 5,866.23 5,866.51 83,273.8K
16:15 5,863.41 5,863.41 5,860.72 5,860.86 40,517.1K
16:16 5,863.09 5,863.10 5,862.83 5,863.10 22,935.1K
16:17 5,863.78 5,863.78 5,859.13 5,859.60 35,998.8K
16:18 5,858.93 5,858.93 5,857.34 5,857.55 42,223.5K
16:19 5,856.02 5,860.38 5,856.02 5,856.34 50,418.6K
16:20 5,854.83 5,858.50 5,854.83 5,858.50 63,777.1K
16:21 5,859.94 5,866.08 5,859.94 5,866.08 83,723.5K
16:22 5,865.16 5,865.16 5,861.39 5,861.39 40,940.7K
16:23 5,860.07 5,861.14 5,857.67 5,857.67 23,552.7K
16:24 5,856.51 5,859.02 5,855.71 5,859.02 21,237.5K
16:25 5,858.69 5,861.06 5,858.69 5,861.06 13,904.3K
16:26 5,861.44 5,861.69 5,861.05 5,861.69 8,885.5K
16:27 5,861.14 5,862.61 5,860.75 5,862.61 20,005.5K
16:28 5,859.08 5,861.84 5,859.08 5,861.12 19,410.8K
16:29 5,859.83 5,861.24 5,859.70 5,859.70 11,770.2K
16:30 5,859.09 5,859.09 5,850.15 5,850.15 30,759.0K
16:31 5,851.75 5,851.75 5,847.05 5,847.05 33,221.6K
16:32 5,846.46 5,848.02 5,846.46 5,848.02 16,041.4K
16:33 5,844.34 5,844.34 5,842.14 5,843.37 50,870.5K
16:34 5,840.57 5,844.50 5,840.57 5,841.14 31,787.8K
16:35 5,841.51 5,841.51 5,836.67 5,836.67 31,487.7K
16:36 5,834.36 5,834.36 5,829.79 5,830.20 48,513.8K
16:37 5,829.30 5,830.84 5,829.20 5,829.20 63,292.2K
16:38 5,828.41 5,832.90 5,828.41 5,832.90 29,377.2K
16:39 5,832.67 5,835.24 5,832.67 5,835.24 13,755.5K
16:40 5,836.05 5,837.36 5,835.44 5,837.36 23,760.7K
16:41 5,836.73 5,836.73 5,833.75 5,833.75 33,888.8K
16:42 5,832.58 5,834.91 5,831.64 5,834.91 21,284.1K
16:43 5,836.99 5,837.10 5,834.24 5,834.52 11,504.2K
16:44 5,834.17 5,839.85 5,834.17 5,839.85 20,406.3K
16:45 5,841.69 5,844.96 5,841.69 5,844.96 40,058.9K
16:46 5,845.52 5,845.52 5,842.05 5,843.16 16,170.1K
16:47 5,843.79 5,843.79 5,841.27 5,842.04 10,849.4K
16:48 5,842.72 5,847.06 5,842.72 5,847.06 22,175.3K
16:49 5,846.42 5,849.25 5,846.42 5,849.25 44,473.1K
16:50 5,848.28 5,848.28 5,847.16 5,847.28 16,969.8K
16:51 5,847.40 5,849.09 5,847.40 5,848.58 15,352.0K
16:52 5,849.48 5,849.48 5,849.01 5,849.48 11,413.5K
16:53 5,849.50 5,849.50 5,847.95 5,847.95 16,834.8K
16:54 5,847.37 5,847.67 5,846.54 5,847.67 10,839.0K
16:55 5,846.96 5,848.72 5,846.96 5,847.05 9,260.8K
16:56 5,847.56 5,847.56 5,846.55 5,846.71 12,906.6K
16:57 5,847.13 5,848.05 5,845.26 5,845.26 10,386.0K
16:58 5,843.26 5,843.43 5,843.10 5,843.43 19,651.2K
16:59 5,843.49 5,843.49 5,840.97 5,840.97 11,333.5K
17:00 5,841.09 5,841.09 5,835.57 5,835.57 21,470.5K
17:01 5,835.48 5,835.75 5,822.68 5,822.68 70,168.7K
17:02 5,821.35 5,823.75 5,821.35 5,823.62 24,663.1K
17:03 5,824.73 5,825.04 5,822.88 5,823.22 20,803.7K
17:04 5,820.33 5,820.33 5,815.66 5,817.70 48,042.0K
17:05 5,816.77 5,816.77 5,813.46 5,813.46 37,943.8K
17:06 5,817.13 5,818.94 5,816.03 5,818.94 27,826.2K
17:07 5,820.21 5,824.43 5,820.21 5,824.43 25,148.1K
17:08 5,825.81 5,826.50 5,825.59 5,825.59 20,450.2K
17:09 5,825.23 5,826.28 5,825.23 5,826.28 5,019.7K
17:10 5,826.61 5,826.61 5,821.12 5,821.12 20,730.0K
17:11 5,818.89 5,819.90 5,816.97 5,816.97 35,406.8K
17:12 5,817.01 5,817.26 5,814.59 5,814.59 24,798.7K
17:13 5,812.25 5,812.25 5,810.46 5,811.09 34,358.1K
17:14 5,815.58 5,815.58 5,810.62 5,813.51 23,711.9K
17:15 5,809.94 5,813.67 5,809.94 5,813.67 16,484.0K
17:16 5,810.79 5,810.79 5,803.86 5,803.86 51,889.3K
17:17 5,803.95 5,803.95 5,803.15 5,803.15 40,225.7K
17:18 5,800.42 5,801.77 5,800.42 5,801.15 75,231.8K
17:19 5,799.23 5,805.29 5,799.23 5,804.81 29,472.4K
17:20 5,805.72 5,809.45 5,803.10 5,806.57 40,231.9K
17:21 5,809.11 5,817.79 5,809.11 5,817.79 47,828.6K
17:22 5,818.35 5,819.73 5,818.14 5,819.73 56,157.5K
17:23 5,820.79 5,826.74 5,820.79 5,826.74 22,834.3K
17:24 5,825.70 5,825.70 5,824.42 5,825.44 44,020.0K
17:25 5,827.31 5,827.63 5,824.73 5,824.73 44,159.5K
17:26 5,823.56 5,826.57 5,823.56 5,826.57 16,775.6K
17:27 5,826.92 5,828.03 5,826.92 5,826.97 13,097.3K
17:28 5,829.51 5,837.02 5,829.51 5,837.02 50,745.4K
17:29 5,837.73 5,840.41 5,837.73 5,840.41 24,255.2K
17:30 5,842.91 5,842.91 5,836.99 5,836.99 38,664.5K
17:31 5,835.49 5,835.49 5,832.91 5,833.14 23,097.2K
17:32 5,834.98 5,835.79 5,834.98 5,835.79 10,244.5K
17:33 5,836.71 5,838.05 5,836.71 5,838.05 11,447.3K
17:34 5,838.86 5,838.86 5,836.50 5,836.69 5,293.7K
17:35 5,837.01 5,837.70 5,837.01 5,837.70 10,932.0K
17:36 5,836.97 5,839.29 5,836.97 5,838.78 13,647.8K
17:37 5,838.96 5,839.19 5,838.34 5,838.34 5,672.3K
17:38 5,839.93 5,842.82 5,839.93 5,842.82 17,682.4K
17:39 5,843.31 5,844.09 5,843.07 5,844.09 16,863.7K
17:40 5,844.67 5,844.99 5,844.17 5,844.17 9,870.4K
17:41 5,844.30 5,844.30 5,843.09 5,843.46 6,017.0K
17:42 5,843.57 5,843.57 5,841.19 5,841.19 20,123.1K
17:43 5,841.96 5,842.14 5,841.96 5,842.10 5,161.0K
17:44 5,841.31 5,843.09 5,841.31 5,843.09 13,066.2K
17:45 5,843.87 5,843.87 5,835.12 5,835.12 24,776.3K
17:46 5,832.62 5,835.84 5,831.88 5,835.84 25,636.9K
17:47 5,836.77 5,836.77 5,836.54 5,836.66 4,000.6K
17:48 5,836.39 5,837.83 5,836.39 5,837.83 7,182.4K
17:49 5,837.06 5,837.54 5,836.27 5,836.27 10,110.7K
17:50 5,836.43 5,836.43 5,827.54 5,827.54 22,255.8K
17:51 5,827.92 5,827.92 5,820.87 5,820.94 26,180.9K
17:52 5,821.62 5,822.31 5,820.98 5,822.13 18,956.2K
17:53 5,823.48 5,825.59 5,823.48 5,825.59 6,832.4K
17:54 5,826.66 5,827.11 5,824.47 5,825.04 6,735.7K
17:55 5,824.20 5,824.20 5,822.07 5,822.07 6,618.6K
17:56 5,822.65 5,823.23 5,822.42 5,822.42 4,003.8K
17:57 5,821.92 5,822.99 5,821.92 5,822.64 13,882.9K
17:58 5,822.63 5,826.71 5,822.63 5,824.30 9,556.9K
17:59 5,822.70 5,822.70 5,815.39 5,815.39 17,110.4K
18:00 5,815.58 5,815.58 5,811.78 5,812.82 26,510.9K
18:01 5,811.36 5,812.94 5,811.36 5,812.94 15,416.6K
18:02 5,813.17 5,815.01 5,812.65 5,815.01 9,216.1K
18:03 5,817.61 5,821.80 5,817.61 5,821.80 15,430.3K
18:04 5,820.84 5,820.84 5,815.44 5,815.44 14,472.0K
18:05 5,814.56 5,817.04 5,814.56 5,817.04 11,168.1K
18:06 5,816.06 5,816.06 5,813.60 5,813.60 11,291.3K
18:07 5,813.07 5,813.07 5,812.21 5,812.74 8,138.4K
18:08 5,814.52 5,815.37 5,813.55 5,815.37 8,509.3K
18:09 5,815.49 5,819.08 5,815.49 5,819.08 8,504.8K
18:10 5,820.01 5,821.97 5,820.01 5,821.97 20,349.8K
18:11 5,819.55 5,823.06 5,819.55 5,823.06 15,138.8K
18:12 5,823.09 5,823.36 5,818.35 5,818.35 15,218.3K
18:13 5,818.65 5,818.65 5,815.84 5,816.33 14,859.7K
18:14 5,815.95 5,816.07 5,815.76 5,816.07 21,753.0K
18:15 5,817.54 5,817.54 5,811.29 5,812.74 37,445.6K
18:16 5,811.48 5,811.71 5,811.02 5,811.16 15,481.0K
18:17 5,809.66 5,809.66 5,807.58 5,807.58 25,300.2K
18:18 5,807.14 5,808.31 5,805.31 5,808.31 29,927.9K
18:19 5,805.07 5,806.67 5,804.94 5,806.67 35,223.6K
18:20 5,805.14 5,805.14 5,797.61 5,797.61 50,204.9K
18:21 5,794.94 5,798.60 5,794.94 5,798.49 21,264.5K
18:22 5,797.91 5,797.91 5,792.32 5,792.32 29,487.3K
18:23 5,793.38 5,793.38 5,787.90 5,787.90 50,896.9K
18:24 5,787.00 5,788.39 5,787.00 5,787.81 47,091.3K
18:25 5,787.76 5,791.32 5,787.76 5,791.32 22,530.5K
18:26 5,794.67 5,796.47 5,794.67 5,796.47 17,530.6K
18:27 5,797.25 5,798.85 5,797.25 5,798.28 31,007.7K
18:28 5,797.63 5,797.63 5,791.90 5,791.90 16,658.3K
18:29 5,788.91 5,788.91 5,784.16 5,784.16 26,295.4K
18:30 5,783.66 5,783.66 5,779.99 5,780.80 45,432.8K
18:31 5,780.29 5,780.29 5,777.76 5,777.76 54,799.8K
18:32 5,778.23 5,787.27 5,778.23 5,787.27 24,889.0K
18:33 5,790.12 5,792.45 5,790.12 5,792.06 25,183.2K
18:34 5,794.49 5,795.44 5,789.27 5,789.27 20,387.0K
18:35 5,787.38 5,787.38 5,783.38 5,784.87 14,787.4K
18:36 5,786.02 5,786.78 5,785.19 5,785.19 30,667.1K
18:37 5,782.48 5,785.23 5,782.48 5,785.10 51,254.0K
18:38 5,785.77 5,787.99 5,785.77 5,786.05 62,322.3K
18:39 5,784.80 5,786.75 5,784.46 5,784.46 54,484.6K
18:40 5,785.85 5,785.85 5,785.85 5,785.85 3,632.2K
18:51 5,777.05 5,777.05 5,777.05 5,777.05 61,255.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible