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 5,595.85 5,604.40 5,595.85 5,604.40 369,671.9K
10:01 5,607.58 5,607.58 5,604.48 5,604.48 166,553.7K
10:02 5,605.04 5,605.04 5,596.22 5,596.22 122,971.9K
10:03 5,592.76 5,597.01 5,592.64 5,597.01 153,839.3K
10:04 5,599.50 5,599.50 5,595.40 5,595.80 96,311.8K
10:05 5,590.36 5,590.36 5,584.62 5,587.91 155,961.6K
10:06 5,593.16 5,597.63 5,593.16 5,597.14 91,744.9K
10:07 5,597.49 5,597.49 5,590.97 5,595.20 78,527.2K
10:08 5,594.48 5,599.72 5,594.48 5,599.72 63,650.2K
10:09 5,603.57 5,614.94 5,603.57 5,614.94 122,610.4K
10:10 5,611.53 5,611.53 5,609.95 5,610.57 62,794.3K
10:11 5,609.53 5,609.53 5,606.59 5,607.50 55,673.1K
10:12 5,609.13 5,615.10 5,609.13 5,615.10 93,332.0K
10:13 5,616.82 5,621.19 5,616.82 5,621.19 67,703.1K
10:14 5,621.95 5,623.01 5,620.92 5,620.92 66,291.2K
10:15 5,622.85 5,622.85 5,617.57 5,617.77 96,794.1K
10:16 5,617.52 5,617.52 5,607.39 5,612.07 89,201.8K
10:17 5,612.32 5,612.32 5,607.85 5,607.85 50,565.4K
10:18 5,606.41 5,610.53 5,606.41 5,610.53 28,794.5K
10:19 5,609.05 5,609.05 5,605.90 5,607.67 55,769.4K
10:20 5,606.45 5,606.45 5,604.16 5,604.16 23,509.6K
10:21 5,603.79 5,603.79 5,599.62 5,599.62 39,218.4K
10:22 5,606.86 5,606.86 5,605.82 5,606.05 41,114.3K
10:23 5,607.48 5,607.48 5,605.50 5,606.96 69,164.6K
10:24 5,612.77 5,619.40 5,612.77 5,618.32 78,362.2K
10:25 5,618.45 5,618.45 5,616.28 5,617.74 75,526.6K
10:26 5,619.33 5,621.10 5,619.10 5,619.10 70,501.6K
10:27 5,619.94 5,620.94 5,619.94 5,620.94 25,840.3K
10:28 5,618.78 5,626.96 5,618.78 5,626.96 71,323.0K
10:29 5,626.05 5,626.05 5,622.78 5,622.78 56,546.4K
10:30 5,622.44 5,622.44 5,620.07 5,620.07 47,642.8K
10:31 5,617.59 5,617.59 5,611.82 5,611.82 47,384.1K
10:32 5,611.83 5,611.83 5,610.49 5,610.81 30,128.6K
10:33 5,609.36 5,609.88 5,606.13 5,606.13 33,000.7K
10:34 5,606.23 5,608.96 5,606.23 5,608.96 47,481.2K
10:35 5,608.07 5,609.34 5,606.32 5,606.32 60,934.8K
10:36 5,605.45 5,605.45 5,604.03 5,604.53 16,290.0K
10:37 5,605.38 5,606.51 5,604.77 5,606.51 48,400.0K
10:38 5,607.34 5,613.63 5,607.34 5,613.63 39,189.4K
10:39 5,618.15 5,618.51 5,617.36 5,617.36 54,961.3K
10:40 5,616.10 5,617.66 5,615.23 5,617.66 20,650.5K
10:41 5,618.16 5,625.27 5,618.16 5,625.27 38,514.1K
10:42 5,624.46 5,624.88 5,624.46 5,624.88 36,503.3K
10:43 5,625.12 5,627.41 5,625.12 5,627.41 38,080.6K
10:44 5,627.61 5,628.44 5,626.61 5,628.44 41,393.1K
10:45 5,629.18 5,632.52 5,629.18 5,632.37 66,753.1K
10:46 5,634.28 5,634.28 5,631.48 5,632.10 65,974.7K
10:47 5,631.51 5,632.80 5,631.28 5,632.80 42,925.7K
10:48 5,633.85 5,633.85 5,628.52 5,628.74 51,015.4K
10:49 5,627.51 5,630.42 5,627.51 5,630.42 33,632.3K
10:50 5,631.78 5,634.35 5,631.78 5,634.19 33,410.1K
10:51 5,634.01 5,634.01 5,625.68 5,625.68 35,344.5K
10:52 5,625.26 5,627.99 5,625.26 5,626.68 18,904.4K
10:53 5,628.34 5,628.34 5,625.55 5,626.36 21,241.4K
10:54 5,626.62 5,626.62 5,622.22 5,622.32 33,284.8K
10:55 5,624.44 5,624.54 5,624.38 5,624.54 31,609.4K
10:56 5,625.32 5,627.83 5,624.03 5,627.83 28,217.2K
10:57 5,628.11 5,628.59 5,627.53 5,628.37 18,648.6K
10:58 5,628.09 5,628.09 5,624.67 5,624.67 16,188.1K
10:59 5,623.94 5,623.94 5,617.31 5,617.31 55,010.0K
11:00 5,618.60 5,619.76 5,617.68 5,619.35 30,888.8K
11:01 5,620.75 5,621.08 5,620.48 5,620.48 26,758.0K
11:02 5,621.05 5,621.85 5,621.05 5,621.85 18,374.8K
11:03 5,621.83 5,624.17 5,621.83 5,624.15 18,958.3K
11:04 5,624.71 5,630.34 5,624.71 5,629.22 47,346.3K
11:05 5,629.79 5,630.19 5,627.82 5,628.26 41,488.4K
11:06 5,626.39 5,626.39 5,616.71 5,616.71 104,461.2K
11:07 5,618.40 5,620.76 5,618.40 5,620.76 28,657.6K
11:08 5,623.03 5,624.41 5,622.55 5,622.55 20,403.7K
11:09 5,622.17 5,623.39 5,622.17 5,622.29 25,402.2K
11:10 5,620.48 5,620.48 5,615.98 5,619.15 45,814.8K
11:11 5,618.61 5,619.02 5,614.69 5,614.69 37,591.7K
11:12 5,615.26 5,615.26 5,612.72 5,612.94 84,769.7K
11:13 5,612.80 5,613.44 5,611.26 5,611.27 29,109.4K
11:14 5,610.86 5,611.28 5,609.70 5,611.28 24,202.3K
11:15 5,610.93 5,610.93 5,610.10 5,610.10 29,261.5K
11:16 5,608.48 5,608.48 5,606.26 5,606.86 38,925.0K
11:17 5,607.08 5,607.08 5,606.87 5,606.94 46,574.2K
11:18 5,606.00 5,611.15 5,606.00 5,609.04 42,202.9K
11:19 5,608.28 5,610.06 5,608.28 5,609.62 16,706.9K
11:20 5,609.23 5,609.23 5,607.36 5,607.36 7,820.1K
11:21 5,607.61 5,607.76 5,606.12 5,606.12 11,152.5K
11:22 5,606.49 5,606.49 5,602.88 5,603.36 31,933.7K
11:23 5,601.95 5,602.19 5,601.68 5,602.19 27,314.6K
11:24 5,602.19 5,602.19 5,599.79 5,599.79 18,857.9K
11:25 5,599.34 5,599.34 5,597.51 5,598.01 28,365.6K
11:26 5,597.93 5,597.93 5,597.51 5,597.65 30,160.1K
11:27 5,595.45 5,595.45 5,594.36 5,594.36 54,806.3K
11:28 5,594.85 5,596.32 5,594.85 5,595.76 34,848.1K
11:29 5,594.10 5,594.40 5,591.91 5,591.91 51,087.9K
11:30 5,591.29 5,594.45 5,591.29 5,594.45 29,115.5K
11:31 5,594.76 5,594.76 5,593.16 5,593.81 42,838.5K
11:32 5,594.18 5,596.59 5,594.18 5,596.59 30,247.6K
11:33 5,593.97 5,593.97 5,592.61 5,593.70 21,323.6K
11:34 5,595.24 5,595.97 5,594.63 5,595.97 15,934.4K
11:35 5,596.85 5,597.62 5,595.43 5,595.43 33,787.0K
11:36 5,594.79 5,595.30 5,593.15 5,595.30 17,629.8K
11:37 5,595.78 5,595.78 5,590.98 5,590.98 27,434.7K
11:38 5,589.81 5,596.62 5,589.73 5,594.71 48,645.6K
11:39 5,595.46 5,601.66 5,594.45 5,601.66 25,778.3K
11:40 5,610.81 5,610.81 5,607.16 5,607.16 55,255.9K
11:41 5,604.94 5,605.35 5,603.84 5,603.84 15,673.0K
11:42 5,604.50 5,604.74 5,604.18 5,604.74 11,990.6K
11:43 5,604.65 5,609.04 5,604.65 5,609.04 24,224.3K
11:44 5,609.34 5,612.08 5,609.34 5,611.75 66,914.8K
11:45 5,608.56 5,608.56 5,606.38 5,606.38 30,609.0K
11:46 5,602.93 5,608.72 5,602.93 5,607.88 43,808.1K
11:47 5,607.14 5,608.59 5,607.14 5,608.59 12,964.9K
11:48 5,608.85 5,608.85 5,607.09 5,607.09 11,219.3K
11:49 5,608.83 5,610.95 5,607.92 5,610.95 12,046.5K
11:50 5,610.20 5,610.93 5,609.97 5,610.93 22,561.2K
11:51 5,611.81 5,611.81 5,610.53 5,610.58 14,951.8K
11:52 5,610.25 5,613.12 5,610.25 5,613.12 11,419.0K
11:53 5,614.10 5,614.10 5,611.00 5,611.00 17,654.7K
11:54 5,610.16 5,610.16 5,608.63 5,608.63 10,280.7K
11:55 5,609.72 5,609.72 5,607.80 5,607.80 29,113.4K
11:56 5,605.83 5,606.66 5,605.29 5,606.66 11,215.0K
11:57 5,605.04 5,607.55 5,605.04 5,607.55 7,619.1K
11:58 5,608.01 5,608.24 5,606.71 5,606.71 24,798.7K
11:59 5,606.66 5,606.66 5,605.39 5,605.74 10,762.4K
12:00 5,606.88 5,606.88 5,605.11 5,605.78 15,660.6K
12:01 5,607.11 5,607.11 5,606.56 5,606.76 18,292.9K
12:02 5,607.19 5,608.08 5,604.78 5,604.78 18,422.2K
12:03 5,604.16 5,604.66 5,602.88 5,602.88 10,442.7K
12:04 5,603.16 5,603.25 5,601.82 5,601.82 8,581.3K
12:05 5,601.71 5,602.28 5,601.71 5,602.24 9,377.0K
12:06 5,602.75 5,603.87 5,601.89 5,603.87 10,437.4K
12:07 5,603.50 5,606.11 5,603.50 5,606.11 9,450.0K
12:08 5,606.21 5,607.63 5,606.21 5,607.63 17,777.1K
12:09 5,607.57 5,608.03 5,607.44 5,608.03 8,988.6K
12:10 5,608.35 5,608.35 5,606.72 5,606.72 7,715.5K
12:11 5,607.56 5,607.83 5,607.34 5,607.83 11,045.5K
12:12 5,609.04 5,609.86 5,609.04 5,609.18 25,705.2K
12:13 5,607.47 5,609.28 5,606.95 5,609.28 14,549.2K
12:14 5,608.88 5,608.88 5,604.94 5,604.94 25,436.3K
12:15 5,605.50 5,607.76 5,605.50 5,607.76 17,787.2K
12:16 5,607.85 5,608.45 5,607.02 5,607.02 27,658.5K
12:17 5,607.61 5,609.99 5,607.61 5,609.92 13,237.7K
12:18 5,610.18 5,613.25 5,610.18 5,613.25 11,397.3K
12:19 5,613.01 5,613.20 5,611.46 5,611.57 26,105.5K
12:20 5,612.39 5,612.39 5,611.01 5,611.01 7,759.2K
12:21 5,610.41 5,610.41 5,609.35 5,609.35 9,479.0K
12:22 5,607.77 5,608.68 5,606.70 5,606.70 19,025.4K
12:23 5,606.56 5,608.52 5,606.56 5,608.52 6,576.3K
12:24 5,608.08 5,608.77 5,608.08 5,608.17 9,403.6K
12:25 5,609.08 5,609.08 5,608.27 5,608.52 8,059.9K
12:26 5,609.03 5,609.03 5,606.78 5,606.78 4,638.0K
12:27 5,607.00 5,607.48 5,603.40 5,603.40 8,799.2K
12:28 5,603.83 5,605.56 5,603.83 5,605.18 3,811.7K
12:29 5,605.31 5,605.79 5,604.60 5,605.79 5,216.2K
12:30 5,605.16 5,606.37 5,603.87 5,606.37 8,208.7K
12:31 5,607.38 5,607.54 5,606.91 5,606.91 7,893.0K
12:32 5,606.79 5,607.81 5,606.79 5,607.81 2,875.1K
12:33 5,607.29 5,608.53 5,607.29 5,607.79 6,960.9K
12:34 5,607.61 5,608.62 5,607.61 5,608.62 7,675.6K
12:35 5,608.26 5,608.64 5,607.75 5,607.75 5,246.7K
12:36 5,607.21 5,608.17 5,607.13 5,608.17 8,479.3K
12:37 5,607.18 5,607.18 5,605.28 5,605.28 7,343.3K
12:38 5,605.26 5,606.05 5,605.26 5,606.04 3,924.3K
12:39 5,605.98 5,605.98 5,604.05 5,604.05 15,586.7K
12:40 5,605.91 5,605.91 5,603.34 5,603.82 52,427.5K
12:41 5,603.06 5,603.06 5,601.06 5,601.06 35,686.0K
12:42 5,601.65 5,601.92 5,601.65 5,601.75 15,303.8K
12:43 5,601.99 5,601.99 5,600.30 5,600.30 5,187.7K
12:44 5,600.40 5,600.40 5,599.47 5,599.47 22,413.2K
12:45 5,597.41 5,597.41 5,593.52 5,593.81 52,194.7K
12:46 5,593.41 5,593.41 5,591.33 5,591.33 43,093.9K
12:47 5,591.84 5,592.90 5,591.84 5,592.90 29,466.7K
12:48 5,592.97 5,594.10 5,592.29 5,593.64 30,041.8K
12:49 5,593.46 5,593.67 5,591.79 5,591.79 15,555.8K
12:50 5,591.61 5,591.61 5,590.83 5,591.41 9,657.5K
12:51 5,591.70 5,591.90 5,590.35 5,591.90 45,914.2K
12:52 5,591.76 5,591.76 5,589.06 5,589.66 24,668.8K
12:53 5,592.46 5,598.16 5,592.41 5,598.16 29,140.0K
12:54 5,597.44 5,597.57 5,596.50 5,596.50 14,506.4K
12:55 5,596.17 5,597.21 5,596.17 5,597.21 9,696.7K
12:56 5,596.92 5,597.89 5,596.92 5,597.89 7,792.8K
12:57 5,598.26 5,598.38 5,597.88 5,597.88 13,706.1K
12:58 5,596.65 5,598.86 5,596.65 5,597.63 15,435.5K
12:59 5,597.90 5,598.30 5,597.12 5,597.62 9,394.6K
13:00 5,597.58 5,597.58 5,595.66 5,596.22 15,007.4K
13:01 5,597.05 5,598.88 5,597.05 5,598.88 13,648.6K
13:02 5,599.72 5,601.15 5,599.72 5,599.90 23,654.4K
13:03 5,600.48 5,601.11 5,599.77 5,601.11 23,822.2K
13:04 5,601.36 5,601.70 5,600.43 5,600.87 13,826.1K
13:05 5,600.54 5,601.33 5,600.38 5,600.66 18,508.4K
13:06 5,599.48 5,600.58 5,599.48 5,599.97 13,059.2K
13:07 5,601.94 5,603.12 5,601.94 5,603.12 20,885.3K
13:08 5,602.58 5,602.58 5,601.75 5,602.47 25,532.6K
13:09 5,601.42 5,601.64 5,601.02 5,601.50 5,646.0K
13:10 5,601.58 5,601.58 5,599.81 5,599.81 4,874.8K
13:11 5,597.67 5,598.75 5,597.61 5,598.75 10,124.0K
13:12 5,599.36 5,600.09 5,599.36 5,599.37 16,433.4K
13:13 5,599.52 5,602.01 5,599.52 5,602.01 16,995.3K
13:14 5,602.23 5,602.23 5,600.18 5,601.54 10,670.8K
13:15 5,602.18 5,602.38 5,601.37 5,602.38 10,892.4K
13:16 5,601.31 5,602.81 5,601.31 5,602.81 11,407.5K
13:17 5,602.72 5,603.25 5,602.56 5,602.56 11,744.3K
13:18 5,602.91 5,603.55 5,602.49 5,603.55 13,802.5K
13:19 5,603.10 5,603.10 5,602.34 5,602.48 13,648.4K
13:20 5,603.74 5,603.88 5,603.60 5,603.88 16,326.0K
13:21 5,603.77 5,604.77 5,603.77 5,604.77 12,543.7K
13:22 5,604.03 5,604.33 5,604.02 5,604.33 10,247.1K
13:23 5,604.47 5,604.47 5,603.40 5,603.40 9,848.3K
13:24 5,602.61 5,602.61 5,602.05 5,602.59 13,004.7K
13:25 5,603.12 5,603.89 5,602.63 5,602.63 8,771.6K
13:26 5,602.97 5,602.97 5,601.93 5,601.94 3,995.0K
13:27 5,602.80 5,603.70 5,602.48 5,603.70 17,287.8K
13:28 5,603.33 5,606.70 5,603.33 5,606.70 19,304.4K
13:29 5,607.04 5,609.20 5,606.53 5,609.20 25,626.6K
13:30 5,610.16 5,613.03 5,610.16 5,612.60 44,050.4K
13:31 5,612.93 5,614.21 5,612.93 5,613.65 37,871.8K
13:32 5,612.96 5,614.61 5,612.96 5,613.47 30,669.1K
13:33 5,614.60 5,614.71 5,613.60 5,613.60 16,646.9K
13:34 5,611.33 5,611.33 5,610.68 5,610.68 12,032.6K
13:35 5,610.24 5,613.40 5,610.24 5,611.82 26,165.8K
13:36 5,612.45 5,612.63 5,611.68 5,611.68 23,833.7K
13:37 5,612.24 5,612.45 5,611.60 5,611.80 8,263.8K
13:38 5,612.27 5,612.69 5,612.27 5,612.69 10,467.6K
13:39 5,612.83 5,613.78 5,612.70 5,613.65 4,501.6K
13:40 5,613.58 5,614.37 5,613.25 5,613.25 8,693.1K
13:41 5,614.83 5,614.94 5,614.52 5,614.69 7,427.4K
13:42 5,613.99 5,615.06 5,613.99 5,614.51 8,357.8K
13:43 5,613.25 5,613.97 5,612.18 5,613.97 15,751.9K
13:44 5,614.27 5,614.27 5,612.76 5,613.20 4,753.0K
13:45 5,611.45 5,612.95 5,611.45 5,612.80 6,259.9K
13:46 5,611.86 5,612.14 5,610.92 5,610.92 5,891.9K
13:47 5,610.57 5,612.52 5,610.57 5,612.52 4,587.1K
13:48 5,613.23 5,613.23 5,612.20 5,612.58 7,410.1K
13:49 5,612.35 5,613.03 5,612.35 5,613.03 4,390.0K
13:50 5,612.98 5,613.68 5,612.98 5,613.68 8,086.6K
13:51 5,614.97 5,617.23 5,614.97 5,617.23 39,344.8K
13:52 5,617.63 5,618.25 5,617.63 5,618.16 15,608.5K
13:53 5,618.05 5,618.05 5,617.60 5,617.87 8,714.9K
13:54 5,615.30 5,616.64 5,615.30 5,616.64 7,923.6K
13:55 5,615.11 5,615.11 5,613.77 5,614.86 12,538.2K
13:56 5,614.21 5,614.21 5,612.72 5,612.72 5,398.5K
13:57 5,613.27 5,613.40 5,613.13 5,613.40 10,123.1K
13:58 5,612.45 5,613.75 5,612.45 5,612.60 21,056.7K
13:59 5,612.49 5,612.53 5,612.28 5,612.53 4,933.4K
14:00 5,612.14 5,612.78 5,612.06 5,612.78 21,423.3K
14:01 5,613.15 5,613.95 5,613.15 5,613.95 7,574.3K
14:02 5,613.62 5,613.95 5,613.62 5,613.95 4,157.2K
14:03 5,613.90 5,613.90 5,613.25 5,613.25 4,688.8K
14:04 5,613.39 5,613.39 5,611.59 5,611.59 6,881.1K
14:05 5,611.48 5,613.28 5,611.48 5,613.04 9,667.3K
14:06 5,610.49 5,610.49 5,609.34 5,609.63 7,848.5K
14:07 5,609.38 5,610.11 5,608.82 5,608.82 5,536.3K
14:08 5,608.35 5,608.90 5,608.32 5,608.90 4,718.9K
14:09 5,608.40 5,608.53 5,607.13 5,607.70 10,694.9K
14:10 5,607.29 5,607.29 5,606.43 5,606.70 15,331.8K
14:11 5,606.78 5,606.88 5,606.51 5,606.88 7,320.7K
14:12 5,606.68 5,606.68 5,605.59 5,605.59 11,502.1K
14:13 5,605.53 5,605.63 5,605.28 5,605.63 3,552.8K
14:14 5,605.25 5,605.67 5,604.13 5,605.67 4,608.7K
14:15 5,605.45 5,606.32 5,604.98 5,606.32 4,700.2K
14:16 5,606.80 5,607.77 5,606.80 5,607.76 7,878.2K
14:17 5,608.66 5,610.92 5,608.66 5,610.92 9,359.3K
14:18 5,610.96 5,610.96 5,610.76 5,610.76 9,677.9K
14:19 5,609.94 5,610.75 5,609.65 5,610.75 4,134.1K
14:20 5,610.76 5,610.95 5,610.59 5,610.95 5,444.6K
14:21 5,611.58 5,611.94 5,611.58 5,611.66 6,769.1K
14:22 5,609.95 5,609.95 5,608.06 5,608.06 14,402.1K
14:23 5,608.61 5,608.98 5,608.39 5,608.98 8,040.9K
14:24 5,608.43 5,608.48 5,605.48 5,605.48 8,491.2K
14:25 5,605.58 5,605.58 5,601.29 5,601.29 12,956.3K
14:26 5,601.39 5,601.96 5,601.39 5,601.48 3,137.7K
14:27 5,601.07 5,602.63 5,601.07 5,602.58 6,027.5K
14:28 5,603.12 5,603.40 5,602.75 5,603.40 5,491.9K
14:29 5,602.90 5,603.77 5,602.90 5,603.62 4,644.6K
14:30 5,603.11 5,603.65 5,602.94 5,603.65 3,798.2K
14:31 5,603.29 5,603.78 5,603.29 5,603.52 4,939.2K
14:32 5,603.57 5,604.31 5,603.57 5,603.74 2,380.8K
14:33 5,603.84 5,604.13 5,603.62 5,603.71 14,964.6K
14:34 5,604.17 5,604.98 5,604.17 5,604.98 5,903.2K
14:35 5,604.77 5,604.77 5,603.90 5,604.58 3,584.7K
14:36 5,604.37 5,605.62 5,604.37 5,605.62 4,866.8K
14:37 5,605.06 5,605.54 5,604.74 5,604.74 13,624.6K
14:38 5,604.42 5,604.95 5,603.82 5,604.68 15,507.7K
14:39 5,604.88 5,607.37 5,604.88 5,607.37 7,942.4K
14:40 5,608.09 5,608.49 5,608.09 5,608.15 5,258.1K
14:41 5,608.59 5,608.59 5,607.68 5,607.68 1,752.7K
14:42 5,607.45 5,607.45 5,606.80 5,606.80 3,881.1K
14:43 5,606.63 5,608.43 5,606.63 5,608.43 21,997.3K
14:44 5,609.94 5,610.11 5,609.56 5,610.11 19,695.8K
14:45 5,609.82 5,609.82 5,609.40 5,609.53 11,433.7K
14:46 5,609.14 5,609.39 5,609.14 5,609.39 4,527.2K
14:47 5,609.65 5,610.00 5,609.17 5,609.17 6,628.0K
14:48 5,611.48 5,614.37 5,611.48 5,614.37 17,767.9K
14:49 5,614.22 5,614.28 5,611.08 5,611.08 12,231.1K
14:50 5,609.93 5,610.74 5,609.88 5,610.74 4,663.9K
14:51 5,609.76 5,610.33 5,609.76 5,610.31 3,706.0K
14:52 5,610.71 5,612.09 5,610.71 5,611.94 5,334.0K
14:53 5,612.13 5,612.13 5,611.73 5,611.73 4,169.9K
14:54 5,611.65 5,611.65 5,610.56 5,610.56 10,863.5K
14:55 5,610.68 5,610.68 5,609.44 5,609.44 2,642.1K
14:56 5,609.22 5,609.38 5,608.25 5,609.38 1,953.2K
14:57 5,609.52 5,609.98 5,609.43 5,609.98 8,888.3K
14:58 5,610.41 5,610.43 5,609.89 5,609.89 6,922.5K
14:59 5,609.64 5,609.98 5,609.16 5,609.16 13,618.7K
15:00 5,610.46 5,611.10 5,609.98 5,610.50 24,599.5K
15:01 5,608.37 5,608.69 5,607.92 5,608.69 9,094.0K
15:02 5,607.80 5,608.93 5,607.80 5,608.81 9,456.1K
15:03 5,608.59 5,609.06 5,608.31 5,608.42 9,196.9K
15:04 5,608.86 5,608.86 5,606.38 5,606.58 9,066.9K
15:05 5,607.41 5,608.96 5,607.41 5,608.96 15,164.1K
15:06 5,609.10 5,609.10 5,608.46 5,608.51 5,981.5K
15:07 5,608.61 5,608.93 5,608.29 5,608.93 9,427.5K
15:08 5,608.60 5,608.60 5,607.91 5,607.91 13,805.8K
15:09 5,608.19 5,608.19 5,607.21 5,607.21 3,873.6K
15:10 5,607.92 5,608.00 5,607.32 5,607.67 15,867.5K
15:11 5,607.85 5,609.36 5,607.85 5,609.36 8,754.6K
15:12 5,609.76 5,610.36 5,609.76 5,609.96 8,198.7K
15:13 5,610.03 5,611.88 5,610.03 5,611.88 11,593.0K
15:14 5,611.57 5,613.18 5,611.57 5,613.18 13,912.6K
15:15 5,613.66 5,614.23 5,613.66 5,614.02 18,846.8K
15:16 5,614.24 5,614.24 5,612.87 5,612.87 5,833.3K
15:17 5,612.78 5,613.65 5,612.78 5,613.59 8,637.9K
15:18 5,614.20 5,614.79 5,614.07 5,614.79 11,750.3K
15:19 5,614.87 5,615.60 5,614.79 5,615.60 4,235.2K
15:20 5,615.53 5,617.62 5,615.53 5,616.59 18,045.2K
15:21 5,616.79 5,616.79 5,616.29 5,616.29 5,987.6K
15:22 5,619.43 5,619.88 5,619.43 5,619.56 33,058.5K
15:23 5,618.98 5,619.82 5,618.75 5,618.75 13,569.7K
15:24 5,618.84 5,619.01 5,618.20 5,618.34 7,080.9K
15:25 5,618.52 5,620.48 5,618.52 5,619.46 14,886.4K
15:26 5,619.48 5,619.73 5,619.03 5,619.03 8,530.3K
15:27 5,618.61 5,619.41 5,618.61 5,619.41 10,091.1K
15:28 5,619.42 5,619.75 5,619.18 5,619.75 4,852.5K
15:29 5,619.72 5,621.43 5,619.72 5,621.43 14,011.2K
15:30 5,620.40 5,621.00 5,619.06 5,621.00 15,406.2K
15:31 5,620.96 5,622.09 5,620.96 5,621.81 18,538.5K
15:32 5,621.93 5,621.93 5,621.15 5,621.15 5,678.9K
15:33 5,620.60 5,620.88 5,620.60 5,620.88 6,392.9K
15:34 5,620.59 5,620.92 5,620.40 5,620.40 3,864.3K
15:35 5,620.48 5,620.48 5,620.15 5,620.15 13,377.4K
15:36 5,620.04 5,620.64 5,620.04 5,620.16 8,222.9K
15:37 5,620.03 5,620.03 5,619.25 5,619.72 11,382.8K
15:38 5,619.36 5,620.58 5,619.36 5,620.58 13,424.6K
15:39 5,620.14 5,620.68 5,620.09 5,620.68 2,036.1K
15:40 5,621.70 5,623.07 5,621.70 5,623.07 11,008.5K
15:41 5,623.29 5,625.41 5,623.29 5,625.41 19,226.5K
15:42 5,628.27 5,628.27 5,627.05 5,627.29 40,536.9K
15:43 5,627.77 5,630.82 5,627.77 5,630.82 57,749.3K
15:44 5,631.02 5,631.96 5,630.87 5,631.96 40,096.3K
15:45 5,630.87 5,630.87 5,630.04 5,630.49 12,969.2K
15:46 5,630.63 5,630.63 5,629.49 5,629.78 9,841.4K
15:47 5,631.22 5,632.37 5,631.22 5,631.62 21,136.3K
15:48 5,632.44 5,633.45 5,632.44 5,633.45 15,933.9K
15:49 5,635.07 5,640.68 5,635.07 5,640.68 73,767.4K
15:50 5,639.41 5,640.34 5,635.84 5,635.84 44,935.1K
15:51 5,635.92 5,639.02 5,635.92 5,639.02 41,496.9K
15:52 5,640.85 5,640.85 5,640.19 5,640.60 38,381.7K
15:53 5,639.77 5,639.82 5,638.04 5,638.04 19,328.1K
15:54 5,638.40 5,638.40 5,636.45 5,637.51 27,381.5K
15:55 5,636.59 5,636.59 5,634.46 5,634.46 20,454.8K
15:56 5,634.39 5,635.80 5,634.39 5,634.58 11,836.4K
15:57 5,633.00 5,633.43 5,632.93 5,633.43 7,926.8K
15:58 5,633.34 5,633.55 5,632.88 5,633.55 15,872.7K
15:59 5,634.58 5,636.21 5,634.58 5,636.21 13,244.7K
16:00 5,637.07 5,637.93 5,636.29 5,636.29 7,613.5K
16:01 5,637.05 5,637.05 5,631.62 5,631.62 15,074.7K
16:02 5,631.82 5,631.82 5,629.43 5,629.43 12,133.4K
16:03 5,628.83 5,628.83 5,627.37 5,627.37 19,650.4K
16:04 5,627.44 5,627.44 5,626.49 5,626.49 13,318.1K
16:05 5,626.36 5,626.36 5,624.48 5,624.54 18,395.7K
16:06 5,625.29 5,625.29 5,624.71 5,624.71 13,430.7K
16:07 5,625.36 5,625.36 5,624.55 5,624.55 6,111.9K
16:08 5,623.83 5,623.83 5,622.98 5,622.98 10,487.3K
16:09 5,622.24 5,622.24 5,621.80 5,621.80 23,352.6K
16:10 5,621.74 5,622.57 5,617.71 5,617.71 28,989.8K
16:11 5,619.76 5,620.11 5,617.41 5,617.41 29,428.4K
16:12 5,618.31 5,618.72 5,618.09 5,618.72 11,287.0K
16:13 5,619.68 5,619.68 5,618.18 5,619.17 17,855.6K
16:14 5,619.37 5,619.37 5,618.29 5,618.29 12,130.7K
16:15 5,617.28 5,617.61 5,616.41 5,617.61 11,094.2K
16:16 5,618.75 5,618.75 5,617.02 5,617.28 8,672.1K
16:17 5,617.73 5,620.84 5,617.73 5,620.63 14,083.2K
16:18 5,620.07 5,620.33 5,619.51 5,620.33 13,007.5K
16:19 5,620.56 5,620.56 5,619.39 5,619.39 7,171.9K
16:20 5,619.05 5,619.15 5,617.90 5,617.90 8,596.6K
16:21 5,617.53 5,618.00 5,617.44 5,617.69 5,524.2K
16:22 5,617.48 5,617.48 5,616.31 5,616.41 7,796.7K
16:23 5,615.63 5,616.14 5,614.80 5,615.70 16,071.4K
16:24 5,614.48 5,614.48 5,613.25 5,613.25 18,744.2K
16:25 5,613.03 5,614.28 5,613.03 5,614.28 11,719.7K
16:26 5,614.25 5,614.25 5,613.52 5,613.84 6,509.1K
16:27 5,613.87 5,614.36 5,613.82 5,614.20 6,929.9K
16:28 5,613.77 5,613.77 5,613.09 5,613.09 10,241.6K
16:29 5,613.16 5,615.23 5,613.16 5,614.96 11,348.4K
16:30 5,615.07 5,615.07 5,613.30 5,613.42 13,600.4K
16:31 5,613.18 5,613.32 5,612.59 5,612.69 4,524.3K
16:32 5,612.98 5,613.44 5,612.80 5,612.80 3,761.9K
16:33 5,612.78 5,613.90 5,612.71 5,613.90 7,239.5K
16:34 5,614.23 5,615.02 5,614.23 5,614.39 8,536.7K
16:35 5,614.93 5,615.25 5,614.58 5,614.58 7,917.4K
16:36 5,614.85 5,614.85 5,614.02 5,614.02 4,824.6K
16:37 5,613.21 5,613.21 5,611.40 5,611.40 8,326.1K
16:38 5,610.85 5,611.36 5,610.25 5,611.36 16,232.5K
16:39 5,611.46 5,611.46 5,606.23 5,606.23 34,603.8K
16:40 5,606.21 5,606.60 5,606.21 5,606.23 13,246.6K
16:41 5,605.25 5,605.25 5,604.26 5,604.26 13,202.9K
16:42 5,605.21 5,605.58 5,604.96 5,605.58 13,012.5K
16:43 5,604.65 5,607.53 5,604.65 5,607.53 17,619.5K
16:44 5,607.96 5,607.96 5,603.69 5,603.69 18,440.9K
16:45 5,603.79 5,604.06 5,603.45 5,603.45 6,870.9K
16:46 5,603.91 5,603.91 5,601.91 5,601.91 8,026.0K
16:47 5,601.91 5,602.14 5,601.38 5,601.38 18,115.6K
16:48 5,601.31 5,603.15 5,601.31 5,603.00 11,914.2K
16:49 5,603.44 5,603.64 5,603.44 5,603.64 5,178.7K
16:50 5,603.44 5,603.63 5,603.01 5,603.01 10,384.3K
16:51 5,603.34 5,603.34 5,602.00 5,602.00 6,909.5K
16:52 5,601.61 5,601.61 5,601.36 5,601.54 7,225.3K
16:53 5,602.41 5,604.02 5,602.41 5,603.94 5,978.8K
16:54 5,604.50 5,604.50 5,603.75 5,604.18 7,220.3K
16:55 5,603.96 5,603.96 5,599.67 5,599.67 44,338.4K
16:56 5,599.74 5,600.22 5,599.09 5,599.18 9,063.2K
16:57 5,599.66 5,599.69 5,598.76 5,598.76 15,926.8K
16:58 5,598.96 5,599.49 5,598.53 5,598.53 26,095.2K
16:59 5,599.07 5,600.18 5,598.67 5,600.18 8,383.7K
17:00 5,600.19 5,600.95 5,600.19 5,600.95 26,075.7K
17:01 5,600.63 5,600.63 5,599.13 5,599.13 10,863.4K
17:02 5,598.31 5,598.47 5,597.77 5,598.46 10,994.9K
17:03 5,597.79 5,599.43 5,597.79 5,599.43 9,442.5K
17:04 5,599.77 5,600.28 5,599.57 5,600.28 6,642.2K
17:05 5,599.70 5,602.68 5,599.70 5,600.79 10,743.8K
17:06 5,602.67 5,604.20 5,602.67 5,604.20 11,552.1K
17:07 5,602.52 5,602.55 5,602.05 5,602.55 5,261.8K
17:08 5,601.67 5,603.37 5,601.67 5,603.32 6,354.0K
17:09 5,603.85 5,603.85 5,603.17 5,603.60 4,076.9K
17:10 5,603.63 5,603.63 5,603.12 5,603.12 3,306.3K
17:11 5,602.76 5,603.83 5,602.76 5,603.83 6,573.0K
17:12 5,603.88 5,604.14 5,603.58 5,604.02 6,770.5K
17:13 5,603.95 5,606.43 5,603.95 5,605.97 6,536.8K
17:14 5,603.24 5,604.84 5,603.24 5,604.54 8,725.6K
17:15 5,604.06 5,604.25 5,603.31 5,604.25 2,941.0K
17:16 5,603.65 5,604.02 5,603.32 5,604.02 5,794.1K
17:17 5,604.71 5,604.71 5,603.59 5,604.09 9,572.0K
17:18 5,603.93 5,603.93 5,601.97 5,602.06 21,362.0K
17:19 5,603.33 5,603.33 5,602.16 5,602.16 17,221.9K
17:20 5,602.63 5,604.23 5,602.63 5,604.23 13,359.7K
17:21 5,605.07 5,608.74 5,605.07 5,608.74 15,300.8K
17:22 5,607.39 5,608.32 5,607.39 5,608.06 11,703.4K
17:23 5,607.25 5,608.34 5,606.40 5,608.34 11,747.8K
17:24 5,608.36 5,611.18 5,608.36 5,611.18 14,110.2K
17:25 5,610.85 5,614.71 5,610.85 5,614.71 19,497.8K
17:26 5,614.22 5,614.83 5,614.22 5,614.30 21,114.8K
17:27 5,614.29 5,616.32 5,614.20 5,616.32 17,834.6K
17:28 5,616.79 5,617.33 5,615.92 5,615.92 17,131.7K
17:29 5,616.25 5,616.90 5,616.16 5,616.16 13,179.4K
17:30 5,616.81 5,620.70 5,616.81 5,620.70 43,020.8K
17:31 5,622.01 5,622.01 5,619.71 5,619.71 21,893.1K
17:32 5,618.39 5,618.39 5,615.06 5,615.26 21,699.5K
17:33 5,615.42 5,615.42 5,615.05 5,615.05 5,827.3K
17:34 5,615.71 5,616.45 5,615.09 5,616.45 5,820.4K
17:35 5,616.42 5,617.89 5,616.42 5,617.89 12,471.6K
17:36 5,618.86 5,619.34 5,618.80 5,618.80 10,302.7K
17:37 5,618.54 5,619.19 5,618.54 5,619.12 8,145.0K
17:38 5,619.31 5,619.31 5,618.68 5,618.68 6,036.7K
17:39 5,618.81 5,619.61 5,618.81 5,619.61 9,297.0K
17:40 5,618.05 5,618.05 5,616.43 5,616.43 7,843.3K
17:41 5,617.32 5,621.41 5,617.32 5,621.41 26,798.4K
17:42 5,620.73 5,620.73 5,620.43 5,620.56 15,108.7K
17:43 5,619.31 5,619.68 5,618.73 5,619.68 4,700.5K
17:44 5,620.68 5,621.68 5,620.68 5,621.68 8,150.3K
17:45 5,621.60 5,624.02 5,621.60 5,624.02 14,162.7K
17:46 5,621.94 5,622.93 5,621.94 5,622.50 13,553.3K
17:47 5,621.84 5,622.14 5,621.12 5,622.14 6,880.9K
17:48 5,621.54 5,623.65 5,621.54 5,623.65 10,163.1K
17:49 5,622.18 5,622.18 5,620.77 5,620.77 9,655.7K
17:50 5,620.38 5,620.97 5,619.66 5,620.97 11,542.4K
17:51 5,621.16 5,622.02 5,621.16 5,621.29 20,175.4K
17:52 5,621.55 5,622.38 5,621.44 5,621.44 6,640.6K
17:53 5,621.49 5,622.11 5,621.49 5,621.56 8,205.7K
17:54 5,621.08 5,621.08 5,620.07 5,620.97 20,512.9K
17:55 5,620.45 5,620.83 5,620.42 5,620.83 4,482.0K
17:56 5,620.42 5,621.87 5,620.42 5,620.53 5,604.0K
17:57 5,619.64 5,620.36 5,619.64 5,620.36 12,435.6K
17:58 5,620.25 5,620.25 5,617.72 5,617.72 25,668.7K
17:59 5,617.96 5,617.96 5,617.14 5,617.14 12,870.3K
18:00 5,617.28 5,620.46 5,617.28 5,620.46 22,568.3K
18:01 5,617.49 5,618.86 5,617.49 5,618.63 30,061.4K
18:02 5,618.28 5,618.62 5,617.90 5,618.62 5,753.3K
18:03 5,616.24 5,616.83 5,616.21 5,616.54 29,688.0K
18:04 5,615.15 5,616.31 5,615.15 5,615.40 8,518.8K
18:05 5,615.44 5,615.44 5,615.03 5,615.40 13,356.3K
18:06 5,614.91 5,614.91 5,613.83 5,614.31 7,907.9K
18:07 5,614.62 5,615.21 5,611.37 5,611.37 13,377.8K
18:08 5,610.13 5,611.18 5,609.98 5,611.18 15,152.5K
18:09 5,611.87 5,611.87 5,611.33 5,611.40 10,576.0K
18:10 5,610.70 5,612.03 5,610.28 5,612.03 17,481.1K
18:11 5,610.15 5,611.57 5,610.15 5,611.45 7,917.3K
18:12 5,611.20 5,611.48 5,611.18 5,611.18 17,581.6K
18:13 5,610.97 5,610.97 5,609.48 5,609.86 6,665.3K
18:14 5,607.62 5,608.47 5,607.43 5,607.43 6,209.6K
18:15 5,607.38 5,607.38 5,606.27 5,607.30 9,817.2K
18:16 5,606.52 5,608.60 5,606.52 5,608.60 13,358.3K
18:17 5,608.35 5,609.09 5,608.12 5,609.09 6,361.6K
18:18 5,608.53 5,611.01 5,607.14 5,607.14 36,633.6K
18:19 5,607.16 5,608.37 5,607.08 5,608.37 6,378.4K
18:20 5,608.26 5,609.90 5,608.26 5,609.74 9,840.3K
18:21 5,609.64 5,609.64 5,608.58 5,608.58 5,363.4K
18:22 5,608.50 5,608.50 5,607.67 5,607.67 15,907.4K
18:23 5,607.56 5,608.60 5,607.42 5,608.60 12,772.9K
18:24 5,607.52 5,608.22 5,607.52 5,608.17 6,458.8K
18:25 5,607.88 5,608.96 5,607.44 5,608.96 7,118.6K
18:26 5,611.65 5,613.10 5,611.65 5,611.77 13,819.6K
18:27 5,611.13 5,611.85 5,611.02 5,611.02 16,404.0K
18:28 5,611.30 5,612.94 5,610.85 5,610.85 14,119.4K
18:29 5,609.42 5,609.67 5,608.61 5,608.86 13,266.9K
18:30 5,609.02 5,609.59 5,608.95 5,609.59 9,201.4K
18:31 5,609.18 5,611.70 5,609.18 5,610.92 18,663.6K
18:32 5,610.82 5,610.88 5,609.94 5,610.88 16,568.2K
18:33 5,613.42 5,616.41 5,613.42 5,616.27 24,309.2K
18:34 5,616.65 5,621.14 5,616.65 5,621.14 28,516.3K
18:35 5,620.83 5,621.36 5,619.79 5,619.79 23,926.0K
18:36 5,621.89 5,623.05 5,621.89 5,622.87 27,567.2K
18:37 5,622.62 5,622.62 5,612.08 5,612.08 79,108.1K
18:38 5,610.87 5,611.99 5,610.52 5,610.52 47,487.7K
18:39 5,610.16 5,611.26 5,610.00 5,611.26 50,462.1K
18:40 5,611.44 5,611.44 5,611.44 5,611.44 12,373.4K
18:51 5,614.18 5,614.18 5,614.18 5,614.18 49,585.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible