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 6,072.51 6,092.71 6,072.51 6,092.71 153,872.4K
10:01 6,083.75 6,083.75 6,072.42 6,072.42 205,218.4K
10:02 6,073.83 6,073.83 6,067.10 6,072.80 100,651.1K
10:03 6,081.81 6,088.47 6,081.81 6,085.98 121,920.6K
10:04 6,080.90 6,088.20 6,080.90 6,088.20 110,685.1K
10:05 6,090.67 6,090.67 6,082.75 6,082.75 111,701.1K
10:06 6,079.99 6,079.99 6,068.41 6,068.41 127,828.9K
10:07 6,064.22 6,064.22 6,057.25 6,057.25 116,198.4K
10:08 6,060.76 6,060.76 6,056.61 6,056.93 85,398.9K
10:09 6,058.10 6,066.19 6,058.10 6,066.19 78,682.4K
10:10 6,070.06 6,078.37 6,070.06 6,078.37 104,162.0K
10:11 6,081.27 6,087.59 6,081.27 6,082.44 82,738.0K
10:12 6,084.86 6,086.92 6,084.54 6,085.63 99,029.9K
10:13 6,089.33 6,089.33 6,081.50 6,081.50 108,154.4K
10:14 6,080.27 6,083.55 6,080.27 6,081.48 63,022.4K
10:15 6,075.39 6,075.39 6,059.66 6,059.66 154,898.4K
10:16 6,055.77 6,059.47 6,055.77 6,057.81 100,863.0K
10:17 6,059.27 6,059.27 6,058.00 6,058.00 55,550.0K
10:18 6,060.05 6,073.19 6,060.05 6,073.19 106,880.8K
10:19 6,073.24 6,082.97 6,073.24 6,080.53 79,626.4K
10:20 6,081.41 6,081.41 6,078.84 6,078.84 41,255.7K
10:21 6,076.17 6,079.14 6,075.41 6,079.14 53,220.9K
10:22 6,090.09 6,092.43 6,089.89 6,092.43 73,712.8K
10:23 6,093.66 6,102.12 6,093.66 6,101.64 91,866.9K
10:24 6,106.45 6,115.34 6,106.45 6,115.34 117,707.1K
10:25 6,119.48 6,119.48 6,107.80 6,107.80 125,835.0K
10:26 6,109.70 6,109.70 6,106.33 6,109.43 44,574.5K
10:27 6,105.55 6,111.49 6,103.72 6,111.49 67,708.6K
10:28 6,109.65 6,109.65 6,102.20 6,102.37 106,593.6K
10:29 6,106.98 6,112.94 6,106.98 6,112.94 71,432.5K
10:30 6,116.06 6,120.67 6,114.79 6,120.67 138,608.8K
10:31 6,111.95 6,111.95 6,102.36 6,103.01 160,298.0K
10:32 6,103.50 6,107.14 6,103.50 6,105.22 81,716.0K
10:33 6,102.49 6,110.94 6,102.49 6,110.94 57,484.8K
10:34 6,109.22 6,109.22 6,102.41 6,104.37 92,231.4K
10:35 6,108.44 6,108.44 6,101.29 6,101.29 66,915.5K
10:36 6,098.33 6,098.33 6,095.01 6,095.01 104,998.8K
10:37 6,095.86 6,098.66 6,095.86 6,098.66 65,921.0K
10:38 6,100.31 6,100.31 6,094.03 6,094.03 57,366.9K
10:39 6,093.97 6,094.19 6,091.80 6,091.80 38,548.2K
10:40 6,094.62 6,101.59 6,092.78 6,101.59 35,099.0K
10:41 6,102.50 6,108.71 6,101.64 6,107.90 76,468.8K
10:42 6,107.01 6,107.74 6,105.88 6,105.88 44,673.5K
10:43 6,104.76 6,109.09 6,103.05 6,109.09 46,185.9K
10:44 6,114.16 6,117.87 6,114.16 6,117.87 54,300.1K
10:45 6,115.62 6,122.36 6,115.62 6,118.16 70,440.3K
10:46 6,117.24 6,117.24 6,097.89 6,097.89 135,718.4K
10:47 6,097.87 6,106.79 6,097.87 6,106.79 69,256.7K
10:48 6,107.74 6,107.74 6,104.80 6,106.69 81,805.0K
10:49 6,112.92 6,112.92 6,106.50 6,106.50 56,040.9K
10:50 6,107.84 6,121.51 6,107.84 6,121.51 75,851.7K
10:51 6,124.89 6,126.19 6,124.89 6,125.92 103,480.7K
10:52 6,124.05 6,124.05 6,118.34 6,120.67 76,042.6K
10:53 6,122.89 6,122.89 6,112.20 6,112.20 100,273.8K
10:54 6,112.67 6,114.31 6,107.95 6,107.95 79,435.5K
10:55 6,108.42 6,109.22 6,108.42 6,109.22 102,093.2K
10:56 6,112.23 6,120.49 6,112.23 6,120.49 137,216.0K
10:57 6,123.64 6,126.10 6,120.06 6,120.06 104,184.0K
10:58 6,117.79 6,117.79 6,114.49 6,117.49 98,101.8K
10:59 6,121.59 6,121.59 6,119.27 6,120.91 81,805.4K
11:00 6,123.05 6,132.40 6,123.05 6,132.40 118,878.6K
11:01 6,132.84 6,133.32 6,131.98 6,132.77 121,829.0K
11:02 6,135.66 6,143.22 6,135.66 6,143.22 170,393.3K
11:03 6,145.51 6,148.84 6,145.51 6,148.84 152,102.9K
11:04 6,155.69 6,167.48 6,155.69 6,167.48 297,071.1K
11:05 6,169.19 6,169.19 6,153.77 6,153.77 302,261.2K
11:06 6,152.40 6,159.03 6,152.40 6,159.03 319,925.8K
11:07 6,157.18 6,157.18 6,151.32 6,151.32 86,888.9K
11:08 6,147.51 6,155.66 6,147.51 6,155.66 103,603.2K
11:09 6,154.70 6,154.70 6,146.67 6,146.67 75,396.3K
11:10 6,146.44 6,146.44 6,144.64 6,144.64 82,128.7K
11:11 6,142.89 6,144.32 6,142.89 6,143.01 66,264.7K
11:12 6,144.44 6,146.55 6,144.44 6,146.55 60,699.5K
11:13 6,143.86 6,146.20 6,143.86 6,146.19 49,438.9K
11:14 6,144.92 6,148.87 6,144.92 6,145.40 69,461.9K
11:15 6,145.48 6,158.58 6,145.48 6,158.58 75,258.4K
11:16 6,163.38 6,169.79 6,163.38 6,169.79 97,031.3K
11:17 6,168.57 6,168.57 6,157.62 6,157.62 114,906.1K
11:18 6,153.84 6,153.84 6,150.49 6,151.60 81,233.0K
11:19 6,151.55 6,151.55 6,148.24 6,150.65 63,933.0K
11:20 6,153.15 6,153.50 6,151.81 6,151.81 59,399.9K
11:21 6,156.31 6,156.58 6,154.62 6,154.62 86,012.9K
11:22 6,154.67 6,158.37 6,154.37 6,158.37 73,783.1K
11:23 6,162.40 6,169.63 6,162.40 6,169.63 70,069.6K
11:24 6,166.40 6,170.68 6,166.40 6,169.28 62,870.8K
11:25 6,170.49 6,178.58 6,170.49 6,178.58 73,346.2K
11:26 6,181.70 6,183.66 6,173.08 6,173.08 128,842.2K
11:27 6,169.60 6,169.60 6,166.18 6,167.38 105,244.8K
11:28 6,165.80 6,168.65 6,162.32 6,168.65 74,557.2K
11:29 6,163.64 6,164.53 6,161.86 6,164.53 86,654.3K
11:30 6,163.26 6,163.26 6,160.31 6,162.01 81,093.0K
11:31 6,160.25 6,160.25 6,154.71 6,154.71 75,169.0K
11:32 6,156.14 6,156.30 6,155.69 6,155.69 52,221.3K
11:33 6,155.44 6,155.44 6,149.84 6,149.84 54,777.0K
11:34 6,148.45 6,148.45 6,145.35 6,145.35 114,495.6K
11:35 6,145.51 6,151.33 6,145.51 6,151.17 136,688.5K
11:36 6,145.55 6,145.55 6,138.58 6,138.58 135,477.0K
11:37 6,137.51 6,140.06 6,136.91 6,139.57 51,869.6K
11:38 6,138.15 6,141.00 6,137.16 6,141.00 58,269.7K
11:39 6,138.65 6,138.65 6,134.09 6,134.09 140,724.0K
11:40 6,133.45 6,134.67 6,133.12 6,134.67 96,687.5K
11:41 6,137.53 6,143.10 6,137.53 6,143.10 41,636.3K
11:42 6,139.85 6,140.10 6,134.67 6,134.67 62,629.3K
11:43 6,134.53 6,134.53 6,129.49 6,129.65 51,458.0K
11:44 6,128.15 6,130.80 6,128.15 6,128.39 60,256.0K
11:45 6,127.32 6,127.32 6,121.86 6,121.86 93,097.1K
11:46 6,122.16 6,122.18 6,121.20 6,121.20 50,516.1K
11:47 6,121.98 6,121.98 6,119.16 6,121.34 73,794.8K
11:48 6,117.79 6,121.90 6,116.23 6,121.90 48,610.4K
11:49 6,119.33 6,122.05 6,118.60 6,122.05 45,572.0K
11:50 6,125.91 6,125.91 6,122.06 6,122.06 52,949.7K
11:51 6,122.82 6,124.07 6,120.99 6,124.07 30,709.5K
11:52 6,127.35 6,129.29 6,127.35 6,129.15 76,171.8K
11:53 6,134.03 6,134.03 6,131.15 6,133.16 105,757.8K
11:54 6,134.41 6,139.80 6,134.41 6,139.80 62,125.9K
11:55 6,141.20 6,141.20 6,136.46 6,136.46 73,507.1K
11:56 6,136.83 6,136.83 6,134.87 6,134.87 83,904.0K
11:57 6,132.81 6,132.81 6,121.30 6,121.30 122,875.2K
11:58 6,120.99 6,127.08 6,120.99 6,127.08 55,964.1K
11:59 6,124.30 6,125.62 6,120.26 6,120.26 47,545.5K
12:00 6,118.08 6,118.08 6,110.22 6,110.22 74,069.5K
12:01 6,108.73 6,108.73 6,104.97 6,104.97 66,179.6K
12:02 6,101.24 6,102.42 6,098.37 6,102.42 82,493.2K
12:03 6,105.10 6,105.10 6,101.33 6,101.33 41,700.5K
12:04 6,100.39 6,100.39 6,094.95 6,094.95 46,554.6K
12:05 6,092.88 6,092.88 6,085.95 6,085.95 81,040.8K
12:06 6,088.48 6,095.15 6,088.48 6,095.15 79,420.0K
12:07 6,096.42 6,100.24 6,095.59 6,100.24 62,877.8K
12:08 6,097.70 6,100.29 6,095.59 6,095.77 74,397.3K
12:09 6,094.61 6,098.34 6,094.61 6,095.51 46,131.5K
12:10 6,093.93 6,099.27 6,093.93 6,099.27 61,579.4K
12:11 6,097.86 6,097.86 6,087.81 6,087.81 67,967.0K
12:12 6,088.30 6,091.65 6,088.30 6,089.48 58,311.2K
12:13 6,092.49 6,092.49 6,089.51 6,089.51 79,537.4K
12:14 6,090.65 6,090.65 6,086.16 6,086.16 55,110.3K
12:15 6,084.86 6,087.78 6,083.81 6,087.78 36,344.6K
12:16 6,087.47 6,092.95 6,087.47 6,092.95 65,218.8K
12:17 6,092.09 6,092.98 6,091.20 6,091.20 39,876.3K
12:18 6,090.21 6,090.21 6,089.40 6,089.40 51,979.5K
12:19 6,091.88 6,091.88 6,089.19 6,090.94 34,018.3K
12:20 6,089.44 6,091.81 6,089.44 6,091.81 34,292.7K
12:21 6,093.82 6,095.91 6,093.82 6,095.64 54,414.4K
12:22 6,094.45 6,096.59 6,094.45 6,095.53 92,560.8K
12:23 6,094.20 6,094.20 6,089.83 6,089.83 43,226.1K
12:24 6,089.15 6,089.94 6,087.09 6,087.09 37,489.9K
12:25 6,086.66 6,102.12 6,086.66 6,102.12 69,426.8K
12:26 6,101.68 6,101.68 6,098.38 6,098.93 46,465.9K
12:27 6,099.06 6,099.53 6,097.75 6,099.53 36,492.1K
12:28 6,097.39 6,099.09 6,097.39 6,097.69 28,772.9K
12:29 6,096.94 6,103.87 6,096.94 6,103.87 44,233.0K
12:30 6,105.41 6,105.41 6,101.95 6,102.07 42,951.0K
12:31 6,100.39 6,102.04 6,099.96 6,101.93 41,523.2K
12:32 6,100.94 6,100.94 6,097.10 6,097.10 69,935.1K
12:33 6,097.48 6,097.48 6,095.96 6,095.96 21,558.6K
12:34 6,096.74 6,096.74 6,092.07 6,092.07 53,899.3K
12:35 6,091.36 6,092.42 6,091.36 6,091.49 18,031.5K
12:36 6,092.58 6,093.33 6,092.40 6,093.04 29,540.0K
12:37 6,091.90 6,092.16 6,090.76 6,092.14 13,155.8K
12:38 6,092.37 6,093.23 6,090.49 6,090.49 38,045.8K
12:39 6,092.89 6,092.93 6,089.58 6,090.42 34,481.3K
12:40 6,089.19 6,090.18 6,088.03 6,088.03 76,029.6K
12:41 6,087.42 6,091.73 6,087.42 6,091.73 15,299.8K
12:42 6,093.18 6,116.96 6,093.18 6,116.96 91,926.0K
12:43 6,118.82 6,123.71 6,115.93 6,115.93 86,797.1K
12:44 6,113.24 6,116.68 6,113.24 6,116.68 56,797.8K
12:45 6,117.99 6,118.15 6,115.16 6,115.16 48,438.3K
12:46 6,113.46 6,113.57 6,111.65 6,111.65 43,316.0K
12:47 6,113.24 6,117.23 6,113.24 6,113.78 65,427.2K
12:48 6,113.27 6,113.27 6,110.43 6,110.43 57,549.7K
12:49 6,110.12 6,110.12 6,107.67 6,107.67 25,759.2K
12:50 6,105.92 6,105.92 6,104.82 6,105.85 14,330.2K
12:51 6,104.97 6,104.97 6,103.62 6,104.31 20,645.4K
12:52 6,099.35 6,100.43 6,097.90 6,100.43 25,908.1K
12:53 6,101.56 6,101.56 6,098.75 6,098.75 12,295.5K
12:54 6,099.65 6,099.65 6,091.20 6,091.20 27,528.5K
12:55 6,093.31 6,093.31 6,090.96 6,090.96 23,653.4K
12:56 6,090.83 6,094.87 6,090.83 6,092.74 17,173.6K
12:57 6,093.27 6,094.94 6,093.27 6,094.19 13,253.1K
12:58 6,094.98 6,094.98 6,089.49 6,089.49 21,475.7K
12:59 6,089.11 6,089.11 6,080.86 6,081.76 61,943.9K
13:00 6,081.48 6,083.19 6,081.48 6,083.19 31,184.8K
13:01 6,084.52 6,084.53 6,080.27 6,080.27 34,583.9K
13:02 6,079.64 6,081.45 6,079.64 6,081.45 32,361.7K
13:03 6,081.14 6,081.31 6,080.89 6,081.31 17,042.5K
13:04 6,081.17 6,082.69 6,081.17 6,081.87 16,923.6K
13:05 6,080.79 6,081.93 6,080.79 6,081.09 26,346.3K
13:06 6,080.99 6,081.89 6,080.96 6,081.89 23,965.1K
13:07 6,082.06 6,082.06 6,079.24 6,079.41 20,997.7K
13:08 6,077.57 6,077.57 6,074.59 6,074.59 22,216.7K
13:09 6,074.69 6,075.78 6,074.69 6,075.78 19,585.9K
13:10 6,076.66 6,077.94 6,074.99 6,077.94 27,970.0K
13:11 6,078.75 6,078.79 6,078.44 6,078.79 25,096.7K
13:12 6,078.48 6,078.48 6,077.59 6,078.33 12,603.1K
13:13 6,077.22 6,077.22 6,075.38 6,076.35 18,589.3K
13:14 6,077.44 6,077.44 6,075.32 6,075.32 9,783.8K
13:15 6,076.12 6,076.12 6,074.23 6,074.23 17,644.9K
13:16 6,073.97 6,073.97 6,070.16 6,070.16 26,232.2K
13:17 6,069.52 6,069.52 6,067.36 6,067.45 31,056.8K
13:18 6,067.80 6,067.80 6,063.15 6,063.15 27,384.0K
13:19 6,063.14 6,063.14 6,061.98 6,062.84 37,299.3K
13:20 6,062.18 6,062.81 6,059.16 6,059.16 40,931.3K
13:21 6,058.09 6,058.09 6,054.93 6,054.93 68,858.1K
13:22 6,054.25 6,056.11 6,052.89 6,055.46 68,260.3K
13:23 6,056.20 6,056.20 6,050.56 6,051.17 43,791.1K
13:24 6,049.30 6,049.30 6,045.88 6,045.88 63,057.9K
13:25 6,044.59 6,045.49 6,042.98 6,045.07 77,751.8K
13:26 6,043.34 6,045.38 6,043.17 6,043.17 47,930.2K
13:27 6,043.92 6,043.92 6,036.11 6,036.11 66,194.0K
13:28 6,034.17 6,034.26 6,030.97 6,031.59 67,756.8K
13:29 6,029.15 6,033.53 6,029.15 6,033.53 79,393.5K
13:30 6,032.97 6,032.97 6,026.76 6,026.76 68,335.2K
13:31 6,027.87 6,029.32 6,027.25 6,028.41 71,847.1K
13:32 6,028.65 6,029.05 6,027.77 6,027.90 71,621.4K
13:33 6,027.65 6,027.65 6,025.08 6,025.08 45,981.5K
13:34 6,028.83 6,028.83 6,025.62 6,025.62 50,043.9K
13:35 6,023.57 6,024.77 6,021.03 6,021.03 41,308.8K
13:36 6,022.36 6,024.92 6,022.36 6,024.92 44,920.1K
13:37 6,025.28 6,046.24 6,024.52 6,046.24 119,420.4K
13:38 6,054.27 6,054.27 6,046.81 6,048.42 120,842.5K
13:39 6,046.46 6,046.46 6,044.97 6,044.97 43,717.2K
13:40 6,046.88 6,046.88 6,040.27 6,040.27 32,627.5K
13:41 6,042.46 6,044.24 6,041.88 6,041.88 47,269.5K
13:42 6,043.44 6,043.74 6,040.34 6,040.34 34,120.6K
13:43 6,038.59 6,038.59 6,035.34 6,035.34 35,454.5K
13:44 6,032.53 6,033.05 6,030.15 6,030.15 43,687.4K
13:45 6,027.64 6,030.40 6,027.64 6,030.40 57,555.2K
13:46 6,033.08 6,033.26 6,029.56 6,029.56 65,236.7K
13:47 6,032.08 6,036.23 6,032.08 6,034.44 20,794.8K
13:48 6,034.34 6,035.92 6,034.34 6,035.92 29,805.8K
13:49 6,036.34 6,036.57 6,035.65 6,036.57 19,010.3K
13:50 6,037.64 6,037.64 6,036.02 6,036.77 35,309.5K
13:51 6,037.44 6,045.35 6,037.44 6,045.35 48,195.1K
13:52 6,046.66 6,051.17 6,046.25 6,051.17 78,570.7K
13:53 6,046.81 6,049.00 6,046.81 6,047.18 45,741.7K
13:54 6,047.56 6,054.36 6,047.56 6,052.35 85,112.6K
13:55 6,048.26 6,049.40 6,047.18 6,049.40 79,341.8K
13:56 6,047.26 6,051.57 6,047.26 6,051.57 52,308.1K
13:57 6,057.96 6,057.96 6,054.32 6,054.32 64,685.3K
13:58 6,053.60 6,053.92 6,053.37 6,053.92 37,394.5K
13:59 6,054.68 6,057.55 6,054.68 6,057.55 35,887.6K
14:00 6,056.22 6,056.43 6,055.21 6,055.21 27,114.3K
14:01 6,054.45 6,054.74 6,053.87 6,054.34 23,760.1K
14:02 6,052.83 6,054.83 6,052.83 6,054.01 21,918.2K
14:03 6,053.04 6,055.62 6,053.04 6,053.70 34,480.6K
14:04 6,056.10 6,056.10 6,052.39 6,052.39 17,151.5K
14:05 6,053.73 6,056.10 6,052.99 6,056.10 17,864.3K
14:06 6,053.84 6,060.31 6,053.84 6,060.31 24,039.7K
14:07 6,062.57 6,064.35 6,062.57 6,064.21 27,976.1K
14:08 6,064.96 6,071.73 6,064.20 6,071.70 55,528.6K
14:09 6,072.22 6,075.45 6,072.22 6,075.45 58,219.2K
14:10 6,074.63 6,076.93 6,074.63 6,076.93 47,115.8K
14:11 6,077.93 6,077.93 6,070.07 6,070.07 71,610.8K
14:12 6,067.33 6,075.83 6,067.33 6,075.83 92,922.9K
14:13 6,074.47 6,074.47 6,073.39 6,074.06 62,953.5K
14:14 6,078.70 6,081.70 6,078.70 6,080.66 240,574.2K
14:15 6,079.64 6,080.15 6,068.53 6,068.53 126,629.7K
14:16 6,071.98 6,071.98 6,070.58 6,070.58 81,222.0K
14:17 6,069.28 6,070.05 6,064.48 6,064.48 35,685.1K
14:18 6,060.25 6,061.52 6,059.82 6,059.82 51,951.9K
14:19 6,060.39 6,061.89 6,060.39 6,061.04 24,746.1K
14:20 6,061.19 6,065.59 6,061.19 6,065.47 25,556.8K
14:21 6,066.96 6,067.30 6,066.23 6,066.23 20,272.9K
14:22 6,065.07 6,065.07 6,061.50 6,061.50 22,101.2K
14:23 6,061.91 6,063.61 6,061.91 6,063.61 22,724.2K
14:24 6,063.47 6,064.05 6,061.79 6,064.05 34,600.2K
14:25 6,064.90 6,065.18 6,063.84 6,065.18 38,942.1K
14:26 6,063.25 6,063.25 6,059.41 6,059.41 35,883.6K
14:27 6,058.48 6,058.91 6,058.13 6,058.91 49,067.3K
14:28 6,057.72 6,059.23 6,056.62 6,059.23 33,204.8K
14:29 6,062.75 6,062.75 6,060.40 6,060.40 21,087.7K
14:30 6,057.49 6,062.36 6,057.08 6,062.36 41,962.8K
14:31 6,062.98 6,065.69 6,062.98 6,065.69 59,375.8K
14:32 6,065.79 6,065.79 6,064.10 6,064.37 38,306.0K
14:33 6,062.50 6,062.50 6,060.74 6,060.74 15,744.9K
14:34 6,062.59 6,065.69 6,062.59 6,065.69 29,601.2K
14:35 6,064.63 6,066.63 6,064.63 6,066.63 13,052.6K
14:36 6,065.24 6,065.24 6,061.56 6,061.79 21,500.7K
14:37 6,059.47 6,059.47 6,055.53 6,056.60 21,610.2K
14:38 6,058.20 6,058.20 6,056.71 6,056.96 11,172.0K
14:39 6,057.20 6,058.16 6,057.20 6,058.16 21,431.9K
14:40 6,057.90 6,060.01 6,057.90 6,060.01 14,400.7K
14:41 6,061.01 6,063.44 6,061.01 6,063.44 19,180.5K
14:42 6,062.32 6,062.32 6,055.42 6,055.42 21,833.6K
14:43 6,053.02 6,053.02 6,050.19 6,051.97 44,593.4K
14:44 6,053.76 6,054.89 6,053.76 6,053.81 20,391.7K
14:45 6,052.25 6,055.58 6,052.25 6,055.58 21,293.5K
14:46 6,055.73 6,055.73 6,053.79 6,053.79 14,913.2K
14:47 6,055.91 6,057.15 6,055.91 6,057.15 23,919.0K
14:48 6,056.69 6,056.69 6,053.98 6,053.98 33,823.6K
14:49 6,053.35 6,055.06 6,053.35 6,055.06 18,690.8K
14:50 6,056.87 6,056.87 6,054.02 6,054.02 12,111.0K
14:51 6,052.88 6,053.94 6,052.56 6,053.94 14,985.1K
14:52 6,053.33 6,053.33 6,052.54 6,052.62 19,431.4K
14:53 6,051.52 6,053.47 6,051.52 6,052.58 22,763.7K
14:54 6,051.40 6,053.24 6,051.40 6,052.85 33,592.6K
14:55 6,053.14 6,054.15 6,052.52 6,052.52 45,793.5K
14:56 6,052.60 6,053.13 6,052.22 6,053.13 15,390.2K
14:57 6,055.81 6,055.81 6,053.37 6,053.38 48,494.9K
14:58 6,052.75 6,052.75 6,051.04 6,051.25 30,960.7K
14:59 6,051.33 6,051.33 6,047.63 6,047.63 20,606.7K
15:00 6,046.82 6,049.53 6,046.43 6,049.53 26,617.3K
15:01 6,048.86 6,052.85 6,048.52 6,052.85 24,063.6K
15:02 6,052.14 6,052.14 6,050.29 6,051.71 21,934.5K
15:03 6,048.13 6,049.27 6,048.13 6,049.27 31,838.9K
15:04 6,048.63 6,049.35 6,048.27 6,048.27 16,875.4K
15:05 6,048.88 6,049.19 6,046.21 6,046.21 21,497.5K
15:06 6,045.84 6,047.27 6,045.64 6,047.27 10,251.4K
15:07 6,047.37 6,051.87 6,047.37 6,051.87 40,391.0K
15:08 6,050.41 6,051.72 6,050.41 6,050.53 16,564.2K
15:09 6,050.19 6,050.19 6,049.26 6,049.26 20,011.7K
15:10 6,048.99 6,048.99 6,046.12 6,046.12 25,173.7K
15:11 6,044.74 6,044.74 6,040.47 6,040.47 33,793.1K
15:12 6,039.68 6,040.41 6,038.50 6,038.50 21,479.6K
15:13 6,037.89 6,040.34 6,037.89 6,040.34 74,331.6K
15:14 6,040.40 6,040.40 6,038.14 6,038.39 34,297.7K
15:15 6,038.62 6,038.62 6,032.82 6,032.82 28,581.7K
15:16 6,032.77 6,032.77 6,030.12 6,030.69 28,581.9K
15:17 6,030.25 6,030.66 6,029.88 6,030.30 24,014.9K
15:18 6,030.99 6,030.99 6,029.67 6,030.74 38,670.2K
15:19 6,030.76 6,032.23 6,030.02 6,030.39 34,917.5K
15:20 6,032.51 6,032.51 6,030.80 6,032.03 19,914.5K
15:21 6,031.10 6,031.10 6,029.17 6,029.48 9,656.3K
15:22 6,029.53 6,029.89 6,028.87 6,029.89 20,993.9K
15:23 6,029.69 6,030.99 6,029.69 6,030.99 28,727.8K
15:24 6,030.81 6,030.81 6,029.60 6,029.90 21,622.3K
15:25 6,029.62 6,029.84 6,025.69 6,025.69 46,668.5K
15:26 6,025.38 6,027.60 6,025.38 6,027.60 24,759.9K
15:27 6,027.98 6,029.74 6,027.98 6,028.78 20,179.4K
15:28 6,027.62 6,028.34 6,027.14 6,028.25 20,148.0K
15:29 6,027.50 6,027.50 6,025.40 6,025.40 28,036.9K
15:30 6,024.61 6,024.61 6,017.29 6,017.29 36,957.6K
15:31 6,017.82 6,017.82 6,016.33 6,016.90 27,110.8K
15:32 6,017.75 6,017.75 6,013.46 6,013.46 48,556.8K
15:33 6,014.37 6,014.45 6,013.04 6,014.45 28,737.6K
15:34 6,014.69 6,020.72 6,012.82 6,020.72 39,509.9K
15:35 6,020.04 6,020.04 6,017.04 6,017.12 14,974.9K
15:36 6,020.09 6,023.57 6,020.09 6,023.57 36,090.6K
15:37 6,023.65 6,026.87 6,023.65 6,026.87 22,326.7K
15:38 6,027.88 6,027.88 6,024.80 6,025.00 19,764.9K
15:39 6,021.93 6,021.93 6,017.67 6,017.84 17,312.8K
15:40 6,018.03 6,022.26 6,018.01 6,022.26 9,841.3K
15:41 6,027.23 6,040.67 6,027.23 6,039.49 39,172.2K
15:42 6,037.71 6,039.55 6,037.49 6,039.55 18,296.5K
15:43 6,039.50 6,042.98 6,038.95 6,042.98 20,147.4K
15:44 6,043.89 6,049.29 6,043.89 6,049.29 137,000.5K
15:45 6,049.78 6,054.73 6,046.43 6,046.43 58,488.3K
15:46 6,043.36 6,043.36 6,042.12 6,042.12 17,311.0K
15:47 6,042.07 6,042.07 6,036.33 6,036.33 9,096.6K
15:48 6,037.75 6,037.75 6,036.88 6,036.88 9,955.6K
15:49 6,038.98 6,039.00 6,038.33 6,039.00 5,444.1K
15:50 6,038.55 6,038.55 6,030.93 6,030.93 20,501.2K
15:51 6,033.61 6,033.61 6,032.35 6,032.35 16,179.2K
15:52 6,032.58 6,032.76 6,032.00 6,032.00 7,036.0K
15:53 6,030.65 6,034.13 6,030.65 6,033.74 21,412.5K
15:54 6,033.38 6,036.59 6,033.38 6,035.99 34,584.1K
15:55 6,035.89 6,036.70 6,035.80 6,035.80 10,769.9K
15:56 6,036.91 6,039.63 6,036.91 6,039.63 25,612.6K
15:57 6,038.57 6,038.57 6,036.01 6,036.01 20,357.7K
15:58 6,035.78 6,037.15 6,035.30 6,037.15 23,668.9K
15:59 6,043.75 6,043.75 6,041.79 6,041.79 28,190.1K
16:00 6,037.97 6,040.58 6,037.52 6,037.52 29,792.5K
16:01 6,034.47 6,037.77 6,034.47 6,037.77 43,285.8K
16:02 6,039.44 6,039.44 6,036.52 6,036.52 41,904.2K
16:03 6,039.45 6,039.45 6,035.95 6,035.95 46,237.6K
16:04 6,037.73 6,043.92 6,037.73 6,043.92 89,810.5K
16:05 6,046.28 6,047.00 6,046.14 6,046.66 52,426.1K
16:06 6,042.75 6,044.60 6,041.33 6,044.60 63,687.2K
16:07 6,043.74 6,053.22 6,043.74 6,053.22 121,886.8K
16:08 6,055.28 6,057.18 6,054.34 6,056.28 67,646.7K
16:09 6,057.55 6,057.90 6,055.90 6,057.90 53,395.0K
16:10 6,058.99 6,063.91 6,058.99 6,061.37 90,878.0K
16:11 6,059.64 6,059.64 6,052.95 6,052.95 75,788.9K
16:12 6,053.11 6,057.16 6,053.11 6,057.02 69,135.3K
16:13 6,056.08 6,058.63 6,056.08 6,058.52 80,024.9K
16:14 6,055.99 6,056.34 6,055.43 6,055.43 51,448.2K
16:15 6,055.79 6,056.92 6,053.29 6,053.29 56,275.7K
16:16 6,052.43 6,054.01 6,052.43 6,054.01 80,578.2K
16:17 6,052.77 6,056.91 6,052.77 6,056.91 95,809.3K
16:18 6,058.57 6,058.57 6,057.71 6,058.42 82,595.7K
16:19 6,057.60 6,060.06 6,056.67 6,060.06 52,199.9K
16:20 6,060.59 6,060.79 6,057.29 6,057.29 60,748.9K
16:21 6,057.72 6,057.72 6,057.41 6,057.45 49,455.1K
16:22 6,057.01 6,058.42 6,057.01 6,058.42 43,400.6K
16:23 6,059.49 6,059.62 6,058.07 6,058.07 50,721.5K
16:24 6,059.62 6,059.62 6,058.18 6,058.73 64,409.3K
16:25 6,058.46 6,060.83 6,058.08 6,060.83 82,659.8K
16:26 6,063.64 6,066.98 6,063.64 6,066.98 84,223.8K
16:27 6,067.70 6,067.70 6,065.44 6,065.44 56,647.1K
16:28 6,065.83 6,066.99 6,065.27 6,065.33 76,348.6K
16:29 6,065.96 6,066.15 6,064.78 6,064.78 81,997.8K
16:30 6,067.93 6,068.87 6,067.13 6,068.87 54,541.3K
16:31 6,069.42 6,071.57 6,069.42 6,070.67 64,906.6K
16:32 6,071.06 6,073.79 6,071.06 6,073.79 86,704.1K
16:33 6,073.27 6,074.81 6,072.09 6,074.81 102,495.5K
16:34 6,075.75 6,077.71 6,075.75 6,077.71 72,871.8K
16:35 6,080.29 6,080.29 6,076.18 6,076.18 48,351.8K
16:36 6,074.91 6,076.88 6,074.91 6,076.88 53,188.4K
16:37 6,078.44 6,082.55 6,078.44 6,082.55 71,492.4K
16:38 6,086.04 6,086.04 6,084.13 6,084.13 49,339.1K
16:39 6,085.68 6,085.68 6,083.03 6,083.69 76,663.0K
16:40 6,084.58 6,089.85 6,084.58 6,089.85 91,108.1K
16:41 6,091.31 6,103.54 6,091.31 6,101.99 138,298.4K
16:42 6,101.97 6,101.97 6,094.47 6,094.47 65,554.7K
16:43 6,094.14 6,100.24 6,094.14 6,099.78 67,005.7K
16:44 6,101.07 6,101.07 6,098.62 6,099.32 44,147.1K
16:45 6,102.65 6,106.49 6,102.65 6,105.12 80,901.1K
16:46 6,106.12 6,106.12 6,097.49 6,097.49 45,372.3K
16:47 6,094.38 6,094.38 6,085.76 6,090.30 69,478.6K
16:48 6,088.76 6,088.97 6,086.51 6,086.51 21,406.9K
16:49 6,087.68 6,087.68 6,084.20 6,084.20 40,440.0K
16:50 6,082.68 6,083.97 6,080.00 6,080.17 63,297.7K
16:51 6,072.12 6,072.12 6,071.19 6,071.27 80,508.0K
16:52 6,070.30 6,072.28 6,069.80 6,071.50 48,303.5K
16:53 6,073.51 6,076.14 6,073.51 6,075.65 25,617.3K
16:54 6,075.98 6,075.98 6,072.82 6,072.82 26,081.3K
16:55 6,070.30 6,070.30 6,066.61 6,068.94 50,779.8K
16:56 6,069.99 6,070.34 6,069.71 6,070.34 52,734.7K
16:57 6,072.93 6,079.41 6,072.93 6,079.10 44,599.8K
16:58 6,077.31 6,082.25 6,077.31 6,081.11 18,024.0K
16:59 6,082.19 6,083.82 6,081.02 6,083.82 28,766.6K
17:00 6,081.11 6,090.63 6,081.11 6,090.63 51,293.7K
17:01 6,094.37 6,095.19 6,092.90 6,095.19 34,327.6K
17:02 6,094.28 6,094.28 6,092.11 6,092.31 30,494.5K
17:03 6,092.35 6,093.88 6,092.32 6,092.32 20,526.7K
17:04 6,091.75 6,091.75 6,089.12 6,089.12 30,369.1K
17:05 6,088.70 6,090.66 6,088.48 6,089.86 33,219.2K
17:06 6,092.68 6,092.68 6,090.39 6,090.43 20,193.2K
17:07 6,092.12 6,092.45 6,091.34 6,091.34 25,561.0K
17:08 6,094.68 6,096.25 6,094.68 6,095.08 43,461.9K
17:09 6,095.18 6,095.81 6,093.23 6,095.81 34,576.5K
17:10 6,093.91 6,094.74 6,093.91 6,093.93 23,267.1K
17:11 6,094.65 6,095.60 6,092.32 6,092.32 27,005.5K
17:12 6,090.71 6,093.52 6,089.11 6,092.88 45,672.5K
17:13 6,093.66 6,093.66 6,092.67 6,093.53 39,946.8K
17:14 6,093.26 6,093.65 6,093.22 6,093.22 16,472.3K
17:15 6,093.94 6,093.94 6,092.70 6,093.72 36,244.7K
17:16 6,094.73 6,097.57 6,094.73 6,097.57 25,761.3K
17:17 6,098.15 6,098.44 6,096.46 6,098.44 13,517.7K
17:18 6,097.88 6,103.39 6,097.88 6,100.19 46,493.2K
17:19 6,099.70 6,099.70 6,096.95 6,096.95 20,381.2K
17:20 6,096.39 6,097.62 6,093.88 6,093.88 18,376.1K
17:21 6,092.64 6,092.64 6,091.00 6,091.18 34,276.1K
17:22 6,092.18 6,092.18 6,085.59 6,085.59 25,610.1K
17:23 6,085.64 6,086.88 6,085.64 6,086.88 15,469.2K
17:24 6,084.80 6,084.80 6,077.07 6,077.07 33,851.5K
17:25 6,080.19 6,080.19 6,077.49 6,079.81 19,009.1K
17:26 6,080.16 6,083.73 6,080.16 6,081.66 17,812.9K
17:27 6,084.75 6,084.75 6,083.16 6,083.16 14,706.5K
17:28 6,085.46 6,085.46 6,083.36 6,083.74 19,184.6K
17:29 6,081.73 6,081.73 6,078.58 6,078.58 86,514.8K
17:30 6,076.17 6,076.17 6,070.53 6,071.57 57,740.1K
17:31 6,068.97 6,068.97 6,064.88 6,064.88 34,778.5K
17:32 6,065.93 6,067.45 6,065.87 6,067.45 24,361.3K
17:33 6,070.58 6,070.58 6,069.02 6,069.02 24,999.5K
17:34 6,069.46 6,069.46 6,065.57 6,065.57 27,274.9K
17:35 6,065.40 6,069.33 6,064.90 6,069.33 14,364.1K
17:36 6,069.68 6,070.10 6,068.37 6,068.37 18,346.1K
17:37 6,069.04 6,069.04 6,067.66 6,067.66 26,062.1K
17:38 6,068.84 6,068.84 6,066.89 6,067.92 51,786.7K
17:39 6,068.35 6,071.47 6,067.49 6,071.47 17,589.0K
17:40 6,074.06 6,074.06 6,069.59 6,069.97 44,380.5K
17:41 6,067.50 6,069.68 6,067.50 6,068.21 40,631.8K
17:42 6,068.13 6,068.13 6,065.09 6,065.09 43,199.5K
17:43 6,065.37 6,065.99 6,065.28 6,065.38 24,193.2K
17:44 6,065.28 6,065.28 6,062.88 6,062.88 22,592.2K
17:45 6,061.44 6,061.44 6,059.03 6,059.03 24,233.9K
17:46 6,060.10 6,066.85 6,060.10 6,064.70 50,261.7K
17:47 6,064.71 6,066.37 6,063.29 6,066.03 32,544.1K
17:48 6,066.02 6,069.11 6,066.02 6,067.03 17,048.2K
17:49 6,066.56 6,067.21 6,065.91 6,065.91 10,625.6K
17:50 6,065.54 6,071.48 6,063.72 6,071.48 20,516.8K
17:51 6,072.97 6,072.97 6,068.15 6,068.99 21,812.6K
17:52 6,067.81 6,067.81 6,064.23 6,064.23 17,499.5K
17:53 6,064.24 6,065.37 6,063.67 6,063.82 29,724.0K
17:54 6,062.01 6,062.12 6,061.25 6,061.25 25,884.4K
17:55 6,061.25 6,061.25 6,059.69 6,059.69 18,241.6K
17:56 6,060.65 6,061.44 6,060.19 6,060.19 14,873.7K
17:57 6,060.79 6,060.79 6,055.21 6,055.21 56,295.5K
17:58 6,055.45 6,055.51 6,054.97 6,055.43 13,814.5K
17:59 6,056.26 6,058.15 6,054.98 6,056.68 21,579.9K
18:00 6,055.52 6,055.72 6,055.25 6,055.72 21,776.4K
18:01 6,058.18 6,059.15 6,057.79 6,057.79 11,341.4K
18:02 6,059.79 6,059.79 6,056.87 6,056.87 17,837.9K
18:03 6,052.30 6,052.30 6,047.74 6,047.74 46,304.0K
18:04 6,048.92 6,048.92 6,047.92 6,048.63 26,800.7K
18:05 6,048.28 6,048.28 6,040.85 6,040.85 59,050.4K
18:06 6,040.23 6,041.70 6,040.23 6,040.52 36,738.9K
18:07 6,040.59 6,045.29 6,040.59 6,045.29 19,919.9K
18:08 6,044.42 6,044.42 6,043.31 6,044.31 14,851.5K
18:09 6,045.39 6,047.80 6,045.39 6,046.08 40,819.4K
18:10 6,045.76 6,045.76 6,039.93 6,039.93 28,330.2K
18:11 6,040.39 6,040.39 6,037.09 6,037.09 18,474.0K
18:12 6,037.12 6,038.76 6,035.92 6,038.76 18,256.0K
18:13 6,039.05 6,039.05 6,034.98 6,034.98 25,990.5K
18:14 6,035.86 6,037.37 6,035.86 6,037.37 26,430.0K
18:15 6,038.06 6,038.06 6,036.85 6,036.85 15,631.8K
18:16 6,036.42 6,036.42 6,034.91 6,034.91 26,694.4K
18:17 6,033.85 6,033.85 6,030.42 6,030.42 53,025.1K
18:18 6,033.45 6,033.59 6,031.65 6,032.21 10,438.8K
18:19 6,032.60 6,032.60 6,030.67 6,030.67 26,278.2K
18:20 6,031.72 6,031.72 6,029.22 6,029.23 21,259.4K
18:21 6,029.12 6,029.12 6,028.18 6,028.18 18,540.3K
18:22 6,028.62 6,030.47 6,028.49 6,030.47 18,044.8K
18:23 6,030.48 6,030.48 6,029.71 6,030.23 11,362.7K
18:24 6,031.87 6,031.99 6,029.72 6,029.72 11,383.9K
18:25 6,030.53 6,030.93 6,028.84 6,030.93 15,387.3K
18:26 6,031.33 6,038.65 6,031.33 6,038.65 48,407.9K
18:27 6,040.34 6,040.52 6,036.10 6,036.66 21,766.7K
18:28 6,036.76 6,037.58 6,036.29 6,037.58 17,047.0K
18:29 6,036.20 6,037.21 6,035.81 6,036.24 22,988.4K
18:30 6,037.11 6,037.65 6,035.27 6,036.64 10,832.4K
18:31 6,036.00 6,036.00 6,034.80 6,034.80 11,435.3K
18:32 6,033.32 6,033.99 6,033.32 6,033.99 9,951.2K
18:33 6,034.66 6,034.66 6,032.39 6,032.95 28,930.8K
18:34 6,032.71 6,032.71 6,030.13 6,030.53 21,769.2K
18:35 6,029.69 6,032.70 6,029.69 6,032.70 31,156.1K
18:36 6,033.27 6,034.07 6,032.26 6,034.07 22,509.1K
18:37 6,035.36 6,035.36 6,033.52 6,033.52 18,475.2K
18:38 6,033.49 6,036.03 6,033.49 6,036.03 21,291.1K
18:39 6,036.87 6,037.01 6,035.57 6,035.57 14,896.6K
18:40 6,036.42 6,036.42 6,036.42 6,036.42 3,774.0K
18:51 6,041.06 6,041.06 6,041.06 6,041.06 57,264.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible