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 6,103.24 6,103.24 6,090.36 6,090.36 76,955.4K
10:01 6,096.32 6,096.32 6,090.94 6,090.94 104,455.1K
10:02 6,099.59 6,118.29 6,099.59 6,118.29 93,519.5K
10:03 6,122.47 6,123.95 6,119.23 6,121.10 89,580.8K
10:04 6,120.53 6,122.80 6,120.23 6,120.23 162,026.1K
10:05 6,122.13 6,123.03 6,113.32 6,113.32 79,458.1K
10:06 6,108.61 6,108.61 6,104.73 6,104.73 69,657.7K
10:07 6,105.02 6,109.08 6,105.02 6,105.83 70,288.0K
10:08 6,107.02 6,111.89 6,107.02 6,111.89 71,721.8K
10:09 6,111.69 6,115.89 6,111.30 6,114.79 103,481.1K
10:10 6,111.07 6,111.07 6,101.28 6,101.28 108,941.2K
10:11 6,097.54 6,097.54 6,095.13 6,096.34 103,497.8K
10:12 6,096.19 6,096.56 6,095.21 6,095.21 38,029.5K
10:13 6,095.30 6,095.30 6,086.26 6,086.26 45,261.1K
10:14 6,084.09 6,085.97 6,084.09 6,085.97 78,656.1K
10:15 6,084.27 6,088.66 6,083.73 6,088.66 54,950.8K
10:16 6,095.99 6,098.13 6,095.72 6,098.13 70,564.1K
10:17 6,101.33 6,104.94 6,101.33 6,104.94 65,965.2K
10:18 6,109.80 6,116.79 6,109.80 6,113.23 120,970.4K
10:19 6,110.76 6,112.62 6,108.58 6,112.62 42,854.3K
10:20 6,114.61 6,114.61 6,104.33 6,104.33 57,613.7K
10:21 6,104.11 6,104.11 6,101.13 6,101.13 31,722.9K
10:22 6,100.65 6,102.56 6,100.65 6,102.56 24,994.5K
10:23 6,104.51 6,105.30 6,104.44 6,105.30 24,398.1K
10:24 6,106.43 6,111.02 6,106.43 6,111.02 23,521.9K
10:25 6,111.05 6,111.09 6,096.25 6,096.25 72,365.8K
10:26 6,100.13 6,100.13 6,098.66 6,099.34 30,937.2K
10:27 6,098.59 6,106.95 6,094.33 6,106.95 44,058.5K
10:28 6,109.12 6,122.28 6,109.12 6,122.28 61,072.0K
10:29 6,124.18 6,124.63 6,115.16 6,115.16 64,660.7K
10:30 6,121.53 6,129.15 6,120.34 6,129.15 52,689.4K
10:31 6,132.25 6,140.02 6,132.25 6,137.60 131,987.2K
10:32 6,137.19 6,137.19 6,131.06 6,131.06 65,494.1K
10:33 6,131.12 6,131.29 6,128.79 6,130.09 39,845.1K
10:34 6,128.78 6,128.78 6,122.42 6,122.93 62,729.9K
10:35 6,125.10 6,130.72 6,121.39 6,130.72 53,142.6K
10:36 6,134.29 6,134.29 6,127.01 6,130.11 85,157.6K
10:37 6,129.08 6,136.30 6,129.08 6,136.30 78,464.8K
10:38 6,140.29 6,151.75 6,140.29 6,151.75 171,642.1K
10:39 6,154.66 6,160.04 6,154.66 6,160.04 105,845.4K
10:40 6,159.73 6,159.73 6,151.25 6,151.60 86,736.1K
10:41 6,152.46 6,153.03 6,144.90 6,145.95 79,712.2K
10:42 6,141.93 6,142.66 6,140.24 6,141.98 78,709.0K
10:43 6,143.98 6,146.18 6,143.98 6,145.94 60,152.3K
10:44 6,148.02 6,153.10 6,148.02 6,153.10 103,858.8K
10:45 6,156.02 6,156.09 6,149.06 6,149.06 121,861.3K
10:46 6,148.64 6,151.59 6,148.64 6,151.59 66,024.6K
10:47 6,150.62 6,150.62 6,147.29 6,148.53 50,745.3K
10:48 6,148.67 6,148.67 6,144.09 6,144.09 50,391.8K
10:49 6,141.93 6,144.43 6,141.93 6,144.43 43,695.1K
10:50 6,144.92 6,148.44 6,144.92 6,148.44 26,022.3K
10:51 6,147.57 6,147.57 6,144.28 6,145.47 31,259.6K
10:52 6,145.45 6,145.45 6,143.38 6,143.74 33,028.4K
10:53 6,144.15 6,146.58 6,144.15 6,146.58 34,721.0K
10:54 6,145.33 6,145.33 6,141.04 6,141.04 49,344.3K
10:55 6,141.32 6,141.32 6,139.69 6,140.71 24,372.1K
10:56 6,140.75 6,141.45 6,140.71 6,141.45 13,378.5K
10:57 6,141.75 6,143.02 6,141.75 6,142.06 21,934.8K
10:58 6,140.14 6,140.14 6,136.85 6,136.85 60,540.5K
10:59 6,136.03 6,139.77 6,136.03 6,139.77 44,770.5K
11:00 6,138.04 6,143.13 6,138.04 6,143.13 37,402.2K
11:01 6,144.54 6,145.32 6,142.06 6,142.06 50,335.7K
11:02 6,140.88 6,144.08 6,140.41 6,144.08 27,671.6K
11:03 6,144.72 6,146.51 6,144.72 6,146.22 41,169.1K
11:04 6,149.38 6,154.83 6,149.38 6,154.83 119,773.7K
11:05 6,155.71 6,156.76 6,153.05 6,156.09 68,094.9K
11:06 6,156.45 6,156.45 6,152.29 6,152.29 77,506.4K
11:07 6,152.58 6,154.32 6,152.58 6,154.02 26,771.7K
11:08 6,152.15 6,152.15 6,149.97 6,150.76 30,385.0K
11:09 6,154.00 6,154.00 6,150.88 6,150.88 21,173.2K
11:10 6,150.22 6,154.93 6,150.22 6,154.93 34,051.4K
11:11 6,157.64 6,159.02 6,157.64 6,158.64 44,323.4K
11:12 6,159.32 6,160.23 6,155.97 6,157.31 45,745.1K
11:13 6,156.45 6,159.89 6,156.45 6,159.89 41,946.9K
11:14 6,160.24 6,160.71 6,160.24 6,160.40 24,786.1K
11:15 6,156.33 6,156.33 6,148.10 6,148.10 56,881.7K
11:16 6,150.90 6,153.75 6,150.90 6,153.75 26,715.7K
11:17 6,152.54 6,152.54 6,144.13 6,145.72 47,597.3K
11:18 6,142.74 6,147.55 6,142.74 6,147.55 44,711.2K
11:19 6,147.71 6,148.08 6,146.37 6,147.07 24,542.1K
11:20 6,145.71 6,147.04 6,144.39 6,144.39 41,955.8K
11:21 6,145.14 6,147.14 6,143.77 6,143.77 46,314.3K
11:22 6,142.29 6,142.97 6,140.27 6,140.27 57,160.9K
11:23 6,140.16 6,140.16 6,136.83 6,136.83 49,361.7K
11:24 6,135.64 6,135.64 6,129.03 6,129.03 93,085.8K
11:25 6,126.60 6,134.60 6,126.60 6,134.60 107,440.2K
11:26 6,133.68 6,133.68 6,129.54 6,129.54 53,720.7K
11:27 6,130.17 6,130.42 6,129.40 6,129.72 41,763.5K
11:28 6,129.38 6,132.11 6,129.38 6,131.78 32,050.6K
11:29 6,131.57 6,131.57 6,129.44 6,129.44 28,624.8K
11:30 6,127.27 6,127.52 6,123.85 6,123.85 37,292.1K
11:31 6,123.65 6,123.65 6,118.63 6,119.51 84,146.5K
11:32 6,114.91 6,118.77 6,114.91 6,118.77 73,754.4K
11:33 6,118.79 6,118.79 6,117.11 6,117.34 42,286.0K
11:34 6,116.09 6,118.02 6,114.97 6,118.02 17,060.4K
11:35 6,116.80 6,116.80 6,115.63 6,116.40 56,823.8K
11:36 6,117.72 6,122.68 6,117.72 6,122.68 46,580.8K
11:37 6,122.22 6,128.96 6,122.22 6,128.96 36,926.4K
11:38 6,128.28 6,128.28 6,125.37 6,126.08 21,626.9K
11:39 6,124.34 6,124.34 6,121.93 6,123.76 29,630.2K
11:40 6,123.82 6,124.18 6,122.79 6,123.07 28,251.1K
11:41 6,122.19 6,122.19 6,120.09 6,120.09 30,835.5K
11:42 6,113.21 6,114.02 6,113.21 6,113.48 67,680.2K
11:43 6,112.79 6,116.05 6,112.79 6,116.05 98,416.5K
11:44 6,111.46 6,112.47 6,110.86 6,110.86 52,316.4K
11:45 6,110.55 6,110.55 6,104.93 6,104.93 74,660.0K
11:46 6,104.90 6,104.96 6,104.67 6,104.67 55,302.5K
11:47 6,103.05 6,103.05 6,099.22 6,099.22 67,555.9K
11:48 6,097.18 6,097.18 6,081.05 6,081.05 143,304.4K
11:49 6,083.82 6,090.99 6,083.06 6,090.99 94,947.9K
11:50 6,094.80 6,094.80 6,090.18 6,090.18 51,436.5K
11:51 6,086.39 6,086.39 6,082.87 6,084.04 32,764.7K
11:52 6,084.15 6,086.90 6,084.15 6,086.90 67,375.9K
11:53 6,087.85 6,095.15 6,087.85 6,095.15 60,207.7K
11:54 6,095.14 6,098.32 6,095.14 6,098.32 45,456.9K
11:55 6,098.34 6,098.34 6,094.17 6,094.17 35,177.9K
11:56 6,094.61 6,096.07 6,090.30 6,090.30 22,915.5K
11:57 6,089.30 6,091.61 6,089.30 6,090.66 24,004.5K
11:58 6,089.18 6,089.18 6,084.52 6,084.90 33,975.3K
11:59 6,080.21 6,080.21 6,077.62 6,079.69 41,073.5K
12:00 6,080.41 6,080.41 6,075.19 6,075.19 24,565.0K
12:01 6,069.09 6,069.09 6,063.82 6,063.82 128,954.3K
12:02 6,062.16 6,062.16 6,060.33 6,061.42 34,119.7K
12:03 6,060.31 6,066.30 6,060.31 6,061.23 57,087.2K
12:04 6,062.14 6,066.10 6,062.14 6,065.51 34,838.2K
12:05 6,065.99 6,073.75 6,064.71 6,073.75 43,781.5K
12:06 6,076.93 6,076.93 6,075.13 6,075.13 34,158.3K
12:07 6,075.69 6,077.16 6,075.12 6,077.16 23,130.1K
12:08 6,077.83 6,080.29 6,077.83 6,079.67 48,590.5K
12:09 6,080.64 6,085.25 6,080.64 6,085.25 31,984.8K
12:10 6,087.38 6,087.38 6,082.20 6,082.20 44,549.0K
12:11 6,081.76 6,089.32 6,081.76 6,089.32 20,212.3K
12:12 6,088.17 6,088.17 6,085.37 6,085.37 27,272.5K
12:13 6,084.30 6,084.86 6,082.83 6,082.83 17,332.6K
12:14 6,083.78 6,087.07 6,083.78 6,087.07 11,802.6K
12:15 6,089.91 6,089.91 6,086.81 6,088.56 18,860.2K
12:16 6,089.10 6,089.10 6,087.13 6,087.13 14,480.6K
12:17 6,089.13 6,091.54 6,089.13 6,091.54 21,048.5K
12:18 6,091.44 6,093.05 6,088.65 6,088.65 33,511.6K
12:19 6,088.08 6,090.31 6,088.08 6,089.15 10,472.0K
12:20 6,090.28 6,090.28 6,087.74 6,087.91 24,697.4K
12:21 6,086.15 6,086.44 6,085.06 6,086.44 30,035.6K
12:22 6,086.11 6,086.11 6,080.69 6,080.95 38,164.2K
12:23 6,084.06 6,091.36 6,084.06 6,091.36 15,007.3K
12:24 6,093.08 6,093.08 6,087.34 6,087.34 26,206.6K
12:25 6,088.85 6,089.92 6,087.04 6,087.04 13,267.9K
12:26 6,084.84 6,086.20 6,083.11 6,086.20 18,363.2K
12:27 6,089.71 6,090.21 6,087.49 6,090.16 21,787.0K
12:28 6,091.43 6,093.44 6,087.74 6,087.74 20,863.8K
12:29 6,085.05 6,087.46 6,085.05 6,087.46 14,725.5K
12:30 6,085.96 6,086.77 6,085.41 6,086.77 22,457.0K
12:31 6,087.61 6,087.61 6,084.26 6,084.26 34,152.3K
12:32 6,086.92 6,087.04 6,083.77 6,087.04 50,661.8K
12:33 6,088.37 6,097.05 6,088.37 6,095.49 34,561.8K
12:34 6,095.69 6,106.34 6,095.69 6,106.34 58,051.9K
12:35 6,104.65 6,104.65 6,103.30 6,103.30 49,425.1K
12:36 6,101.32 6,104.23 6,101.32 6,103.41 20,430.2K
12:37 6,103.57 6,105.22 6,103.57 6,103.62 16,338.2K
12:38 6,102.80 6,104.95 6,102.80 6,103.72 37,430.6K
12:39 6,103.46 6,103.46 6,099.24 6,099.24 22,558.0K
12:40 6,099.24 6,104.36 6,099.24 6,104.36 15,788.9K
12:41 6,104.11 6,105.29 6,104.11 6,105.29 15,093.1K
12:42 6,104.03 6,106.31 6,104.03 6,106.31 15,881.1K
12:43 6,106.34 6,106.34 6,105.18 6,105.18 6,020.4K
12:44 6,105.52 6,105.52 6,103.81 6,104.71 17,440.1K
12:45 6,106.60 6,106.60 6,104.15 6,104.15 40,507.5K
12:46 6,104.07 6,105.36 6,103.49 6,103.49 14,531.5K
12:47 6,103.71 6,103.71 6,101.24 6,102.22 15,293.8K
12:48 6,101.88 6,102.39 6,101.37 6,101.37 9,030.6K
12:49 6,100.58 6,102.19 6,100.58 6,101.52 18,285.3K
12:50 6,102.77 6,102.77 6,102.13 6,102.29 6,907.2K
12:51 6,104.80 6,108.89 6,104.80 6,108.89 34,212.4K
12:52 6,110.92 6,114.28 6,110.78 6,114.28 62,203.6K
12:53 6,115.36 6,115.36 6,106.84 6,106.84 19,553.9K
12:54 6,108.04 6,114.62 6,108.04 6,114.62 21,518.3K
12:55 6,115.98 6,115.98 6,111.29 6,112.86 18,916.0K
12:56 6,112.03 6,116.01 6,112.03 6,116.01 20,554.1K
12:57 6,114.32 6,115.28 6,110.67 6,110.67 59,789.9K
12:58 6,112.85 6,115.99 6,110.69 6,110.71 38,930.6K
12:59 6,112.27 6,120.40 6,112.27 6,120.40 48,362.4K
13:00 6,117.53 6,125.72 6,117.53 6,125.72 62,641.3K
13:01 6,126.92 6,128.47 6,124.80 6,124.80 45,260.5K
13:02 6,125.45 6,125.45 6,124.70 6,124.81 19,648.2K
13:03 6,123.91 6,124.52 6,122.46 6,123.38 14,548.2K
13:04 6,121.21 6,121.23 6,119.85 6,119.85 18,452.0K
13:05 6,120.30 6,120.30 6,115.46 6,117.21 42,670.5K
13:06 6,118.04 6,118.04 6,113.29 6,113.29 22,265.6K
13:07 6,113.23 6,119.32 6,113.23 6,119.32 24,593.6K
13:08 6,117.77 6,117.77 6,109.97 6,109.97 17,423.6K
13:09 6,111.99 6,114.51 6,111.99 6,114.34 14,524.5K
13:10 6,110.60 6,112.49 6,110.60 6,112.35 24,717.8K
13:11 6,115.57 6,117.49 6,115.16 6,117.49 12,802.1K
13:12 6,117.74 6,118.44 6,114.40 6,114.40 11,669.1K
13:13 6,111.38 6,111.38 6,109.37 6,110.40 35,250.9K
13:14 6,111.50 6,111.50 6,107.60 6,107.60 25,074.1K
13:15 6,104.52 6,106.56 6,104.52 6,106.25 29,877.8K
13:16 6,103.32 6,103.37 6,097.89 6,097.89 43,959.6K
13:17 6,100.47 6,101.99 6,098.49 6,098.49 28,053.9K
13:18 6,097.94 6,099.01 6,097.70 6,098.95 29,138.9K
13:19 6,101.73 6,101.73 6,096.30 6,097.07 17,275.9K
13:20 6,096.30 6,098.08 6,094.70 6,098.08 22,206.5K
13:21 6,098.41 6,098.55 6,097.26 6,097.26 18,413.9K
13:22 6,097.92 6,100.64 6,097.45 6,097.45 18,695.3K
13:23 6,095.35 6,097.65 6,095.35 6,097.65 12,690.0K
13:24 6,100.82 6,106.66 6,100.82 6,106.66 25,577.6K
13:25 6,110.38 6,111.27 6,105.97 6,105.97 19,433.4K
13:26 6,105.81 6,107.16 6,105.44 6,107.16 29,571.8K
13:27 6,105.98 6,108.61 6,104.92 6,108.61 7,148.9K
13:28 6,109.13 6,110.30 6,109.13 6,109.77 9,666.1K
13:29 6,108.39 6,108.39 6,107.31 6,107.46 9,523.3K
13:30 6,104.04 6,104.04 6,102.76 6,103.04 10,028.1K
13:31 6,103.67 6,103.67 6,101.17 6,101.66 15,129.3K
13:32 6,101.10 6,105.34 6,101.10 6,105.34 22,164.3K
13:33 6,107.34 6,109.85 6,106.37 6,109.85 29,184.5K
13:34 6,110.33 6,110.75 6,110.33 6,110.58 16,724.0K
13:35 6,104.80 6,105.12 6,103.50 6,105.12 19,678.8K
13:36 6,104.41 6,104.41 6,102.63 6,103.99 17,588.7K
13:37 6,107.18 6,107.64 6,105.98 6,106.84 30,132.3K
13:38 6,106.71 6,108.13 6,106.71 6,107.50 10,244.6K
13:39 6,110.11 6,110.11 6,107.31 6,107.58 14,894.9K
13:40 6,106.39 6,107.44 6,104.29 6,104.29 18,445.4K
13:41 6,102.88 6,104.50 6,102.88 6,104.50 9,282.4K
13:42 6,105.13 6,105.89 6,104.85 6,105.60 11,019.0K
13:43 6,106.46 6,109.35 6,106.46 6,109.35 7,100.9K
13:44 6,109.93 6,112.87 6,109.93 6,112.87 9,876.3K
13:45 6,112.61 6,115.11 6,112.61 6,115.11 29,342.5K
13:46 6,114.85 6,114.85 6,113.04 6,113.32 84,226.2K
13:47 6,112.72 6,115.17 6,112.51 6,112.51 16,217.5K
13:48 6,110.96 6,110.96 6,108.85 6,110.75 19,511.9K
13:49 6,111.34 6,111.34 6,109.61 6,109.61 33,580.2K
13:50 6,109.43 6,112.42 6,109.43 6,112.42 20,842.1K
13:51 6,111.14 6,111.31 6,110.10 6,111.31 16,183.4K
13:52 6,110.58 6,110.58 6,109.01 6,109.75 25,687.6K
13:53 6,109.77 6,111.88 6,109.77 6,111.88 11,860.5K
13:54 6,112.20 6,112.70 6,112.20 6,112.70 13,363.2K
13:55 6,113.79 6,116.95 6,113.79 6,114.41 19,450.2K
13:56 6,111.23 6,113.83 6,111.23 6,113.83 15,035.6K
13:57 6,114.47 6,115.54 6,114.47 6,114.82 10,287.1K
13:58 6,114.68 6,114.68 6,111.11 6,111.59 35,175.1K
13:59 6,111.06 6,113.84 6,111.06 6,113.84 10,638.5K
14:00 6,114.09 6,116.51 6,114.09 6,116.51 11,894.9K
14:01 6,115.36 6,115.91 6,114.61 6,115.91 5,665.8K
14:02 6,115.10 6,115.10 6,113.65 6,113.65 18,459.1K
14:03 6,111.77 6,111.77 6,107.96 6,107.96 51,313.1K
14:04 6,106.60 6,106.63 6,105.34 6,106.61 55,914.3K
14:05 6,104.54 6,108.92 6,104.54 6,106.86 18,228.2K
14:06 6,100.05 6,101.69 6,100.05 6,100.74 39,851.4K
14:07 6,096.16 6,096.16 6,090.14 6,090.14 74,885.3K
14:08 6,086.80 6,092.66 6,086.80 6,092.66 61,447.9K
14:09 6,092.29 6,093.31 6,092.27 6,092.27 25,975.5K
14:10 6,096.23 6,098.82 6,096.23 6,098.82 22,750.5K
14:11 6,099.27 6,099.42 6,098.54 6,099.42 25,520.3K
14:12 6,100.62 6,100.62 6,095.86 6,095.86 32,767.3K
14:13 6,095.67 6,098.57 6,095.67 6,098.57 14,576.7K
14:14 6,100.09 6,102.59 6,100.08 6,102.59 12,339.9K
14:15 6,103.20 6,103.65 6,100.49 6,101.57 38,053.7K
14:16 6,101.60 6,103.86 6,101.40 6,103.59 11,077.9K
14:17 6,102.42 6,104.64 6,102.39 6,102.81 11,219.8K
14:18 6,103.59 6,104.20 6,102.07 6,102.07 23,495.0K
14:19 6,101.62 6,101.69 6,100.56 6,100.56 21,120.5K
14:20 6,099.93 6,099.93 6,095.33 6,095.33 29,484.3K
14:21 6,095.66 6,096.81 6,095.66 6,096.81 18,770.5K
14:22 6,097.55 6,101.18 6,097.55 6,101.18 18,132.8K
14:23 6,097.97 6,100.90 6,097.97 6,100.65 9,143.5K
14:24 6,100.41 6,101.32 6,100.41 6,100.99 13,063.7K
14:25 6,097.45 6,097.45 6,095.52 6,095.52 12,432.3K
14:26 6,094.03 6,095.81 6,092.90 6,095.81 26,117.0K
14:27 6,098.11 6,098.72 6,097.61 6,098.72 24,844.8K
14:28 6,100.49 6,105.21 6,100.49 6,105.21 27,342.9K
14:29 6,106.72 6,107.19 6,106.03 6,106.08 16,170.8K
14:30 6,106.74 6,106.74 6,103.55 6,103.55 12,955.9K
14:31 6,102.65 6,103.31 6,102.32 6,103.29 6,386.9K
14:32 6,105.77 6,105.77 6,102.35 6,102.35 34,115.6K
14:33 6,102.10 6,102.10 6,101.29 6,101.32 15,475.0K
14:34 6,101.93 6,101.93 6,099.23 6,099.23 10,430.4K
14:35 6,097.29 6,103.00 6,097.29 6,103.00 25,689.9K
14:36 6,105.15 6,106.43 6,104.03 6,104.03 41,285.7K
14:37 6,102.93 6,103.95 6,101.41 6,103.47 45,166.8K
14:38 6,104.14 6,104.14 6,100.59 6,100.59 15,766.0K
14:39 6,100.67 6,104.17 6,100.67 6,104.17 19,487.7K
14:40 6,104.61 6,104.61 6,102.42 6,102.42 18,962.0K
14:41 6,104.86 6,106.78 6,102.18 6,102.18 71,812.8K
14:42 6,101.68 6,103.23 6,101.68 6,103.07 22,579.1K
14:43 6,102.66 6,105.39 6,102.62 6,105.39 14,320.4K
14:44 6,105.05 6,107.29 6,105.05 6,107.29 18,833.3K
14:45 6,107.57 6,108.20 6,106.85 6,108.20 12,158.6K
14:46 6,107.86 6,107.92 6,107.17 6,107.92 24,736.1K
14:47 6,108.70 6,111.62 6,108.70 6,111.62 31,527.2K
14:48 6,111.75 6,112.17 6,111.70 6,112.08 18,160.3K
14:49 6,112.72 6,114.11 6,109.54 6,114.01 55,089.9K
14:50 6,109.77 6,111.60 6,108.24 6,108.24 41,091.2K
14:51 6,109.47 6,110.56 6,109.47 6,109.71 15,213.4K
14:52 6,108.09 6,110.42 6,108.09 6,110.42 12,260.5K
14:53 6,110.24 6,117.46 6,110.24 6,117.46 60,880.0K
14:54 6,116.65 6,117.34 6,116.46 6,117.34 28,727.5K
14:55 6,117.48 6,119.05 6,117.48 6,119.05 17,855.7K
14:56 6,119.72 6,122.07 6,119.72 6,122.07 27,402.3K
14:57 6,123.74 6,125.29 6,123.09 6,125.29 59,083.1K
14:58 6,124.88 6,126.10 6,122.13 6,122.13 40,608.8K
14:59 6,123.19 6,125.92 6,123.19 6,125.92 51,958.8K
15:00 6,128.48 6,132.77 6,128.48 6,132.50 68,041.7K
15:01 6,132.66 6,134.86 6,132.66 6,134.86 39,931.5K
15:02 6,136.87 6,140.35 6,136.08 6,136.08 115,739.1K
15:03 6,137.97 6,139.28 6,137.64 6,139.28 43,874.1K
15:04 6,136.88 6,136.88 6,134.43 6,135.79 54,713.0K
15:05 6,134.41 6,135.95 6,133.94 6,133.94 37,822.2K
15:06 6,132.97 6,132.97 6,128.66 6,128.66 56,630.0K
15:07 6,127.98 6,129.71 6,127.98 6,128.04 33,765.1K
15:08 6,129.36 6,130.23 6,129.26 6,130.23 29,026.7K
15:09 6,130.09 6,130.09 6,127.07 6,127.87 14,050.2K
15:10 6,128.58 6,132.36 6,128.58 6,132.36 34,887.9K
15:11 6,132.76 6,135.13 6,132.76 6,134.88 27,691.1K
15:12 6,135.67 6,137.44 6,135.67 6,136.92 46,081.7K
15:13 6,136.86 6,138.23 6,134.25 6,134.25 44,692.3K
15:14 6,134.21 6,135.53 6,134.03 6,134.03 15,588.6K
15:15 6,135.19 6,141.10 6,135.19 6,141.10 27,659.5K
15:16 6,142.03 6,143.85 6,142.03 6,142.84 52,089.9K
15:17 6,142.47 6,142.47 6,141.83 6,142.33 41,560.1K
15:18 6,142.29 6,144.55 6,142.29 6,144.55 38,030.2K
15:19 6,143.67 6,144.33 6,143.67 6,144.33 32,492.1K
15:20 6,143.76 6,149.89 6,143.76 6,149.89 66,265.7K
15:21 6,151.80 6,154.13 6,151.80 6,152.36 52,877.2K
15:22 6,153.25 6,154.20 6,153.25 6,153.37 25,177.6K
15:23 6,150.75 6,153.68 6,150.75 6,153.68 35,152.4K
15:24 6,155.68 6,156.01 6,155.14 6,155.14 27,741.7K
15:25 6,154.00 6,154.95 6,153.80 6,154.68 32,408.1K
15:26 6,151.57 6,151.57 6,149.56 6,150.16 22,898.5K
15:27 6,151.61 6,151.61 6,150.58 6,150.58 14,015.2K
15:28 6,151.01 6,152.08 6,150.89 6,152.08 24,859.4K
15:29 6,151.94 6,152.02 6,151.79 6,151.79 13,571.7K
15:30 6,152.08 6,155.87 6,152.08 6,155.87 17,597.1K
15:31 6,156.49 6,158.67 6,156.49 6,158.65 29,434.0K
15:32 6,160.15 6,162.99 6,160.15 6,160.97 63,781.7K
15:33 6,160.43 6,160.43 6,159.09 6,159.82 16,933.3K
15:34 6,160.61 6,160.66 6,159.58 6,159.58 29,123.7K
15:35 6,157.21 6,161.80 6,157.21 6,161.80 35,053.0K
15:36 6,160.77 6,163.41 6,160.77 6,160.79 34,375.6K
15:37 6,160.58 6,161.56 6,157.25 6,161.56 44,703.9K
15:38 6,160.77 6,160.77 6,160.13 6,160.41 20,374.1K
15:39 6,161.66 6,161.66 6,159.93 6,161.29 37,036.4K
15:40 6,161.00 6,163.86 6,161.00 6,163.86 33,965.2K
15:41 6,164.61 6,168.70 6,164.61 6,168.70 46,460.6K
15:42 6,170.29 6,170.29 6,167.18 6,167.37 31,049.0K
15:43 6,165.61 6,166.40 6,165.05 6,166.40 21,708.7K
15:44 6,168.26 6,168.97 6,168.26 6,168.34 33,625.7K
15:45 6,168.25 6,168.43 6,167.33 6,168.25 41,776.8K
15:46 6,169.81 6,170.08 6,166.31 6,166.31 23,167.1K
15:47 6,167.11 6,168.25 6,165.74 6,165.74 37,332.5K
15:48 6,164.92 6,165.08 6,164.42 6,165.08 28,714.2K
15:49 6,165.24 6,168.09 6,165.24 6,168.09 33,567.5K
15:50 6,169.21 6,170.60 6,169.21 6,170.20 34,760.5K
15:51 6,170.99 6,171.59 6,170.99 6,171.28 11,482.8K
15:52 6,171.36 6,171.47 6,167.63 6,167.63 15,955.8K
15:53 6,166.64 6,166.97 6,166.16 6,166.16 20,182.8K
15:54 6,163.50 6,166.14 6,163.50 6,166.14 74,527.4K
15:55 6,165.57 6,167.48 6,165.57 6,167.48 22,161.5K
15:56 6,166.73 6,167.72 6,166.73 6,167.54 19,805.3K
15:57 6,166.54 6,167.00 6,165.55 6,165.55 19,928.1K
15:58 6,166.79 6,166.86 6,166.34 6,166.86 21,123.0K
15:59 6,167.05 6,167.05 6,165.93 6,165.93 15,697.3K
16:00 6,165.70 6,166.92 6,165.70 6,166.92 30,658.9K
16:01 6,166.49 6,167.25 6,166.44 6,166.71 13,344.4K
16:02 6,166.47 6,168.89 6,166.31 6,168.89 21,472.4K
16:03 6,169.54 6,170.56 6,169.54 6,170.55 18,251.8K
16:04 6,170.43 6,171.22 6,169.75 6,169.75 15,354.4K
16:05 6,169.99 6,170.88 6,169.99 6,170.88 12,261.9K
16:06 6,170.66 6,172.93 6,170.66 6,172.32 14,240.5K
16:07 6,172.85 6,172.85 6,172.05 6,172.21 21,698.3K
16:08 6,173.04 6,173.54 6,172.64 6,173.54 9,492.9K
16:09 6,175.03 6,176.58 6,174.79 6,176.58 22,238.7K
16:10 6,176.39 6,177.98 6,176.39 6,176.67 26,209.1K
16:11 6,176.20 6,176.34 6,176.20 6,176.21 15,898.7K
16:12 6,174.79 6,176.42 6,172.85 6,172.85 19,996.4K
16:13 6,170.26 6,171.70 6,170.07 6,171.70 24,254.8K
16:14 6,172.40 6,174.37 6,172.40 6,174.37 22,359.9K
16:15 6,175.47 6,176.68 6,174.61 6,175.21 19,234.6K
16:16 6,175.91 6,178.47 6,175.91 6,178.47 27,377.9K
16:17 6,180.69 6,180.79 6,179.90 6,179.90 40,199.8K
16:18 6,180.14 6,181.53 6,180.14 6,181.53 17,879.5K
16:19 6,180.22 6,180.45 6,177.26 6,177.26 13,787.0K
16:20 6,178.54 6,179.43 6,177.34 6,179.43 37,142.7K
16:21 6,177.21 6,178.78 6,177.21 6,178.78 23,841.2K
16:22 6,178.62 6,179.26 6,178.55 6,179.26 17,068.4K
16:23 6,176.40 6,176.40 6,173.64 6,173.67 20,394.1K
16:24 6,174.25 6,175.94 6,174.25 6,175.94 22,941.3K
16:25 6,175.18 6,176.02 6,164.60 6,164.60 61,456.9K
16:26 6,164.38 6,167.68 6,164.38 6,165.51 28,222.8K
16:27 6,165.68 6,165.68 6,159.25 6,159.25 36,163.5K
16:28 6,157.32 6,160.88 6,157.32 6,160.30 58,526.6K
16:29 6,160.57 6,165.31 6,160.57 6,164.93 22,834.4K
16:30 6,163.87 6,165.12 6,163.79 6,164.85 21,336.7K
16:31 6,164.72 6,166.42 6,164.72 6,166.21 39,586.2K
16:32 6,166.40 6,166.90 6,162.87 6,162.87 20,876.3K
16:33 6,162.92 6,163.50 6,162.22 6,162.44 16,175.5K
16:34 6,163.52 6,164.24 6,163.52 6,164.03 12,637.4K
16:35 6,161.67 6,163.37 6,161.55 6,161.55 21,284.3K
16:36 6,161.90 6,168.43 6,161.90 6,167.53 21,297.6K
16:37 6,168.97 6,171.15 6,168.97 6,171.15 21,556.0K
16:38 6,170.80 6,171.84 6,170.80 6,171.72 7,215.8K
16:39 6,171.01 6,172.08 6,171.01 6,171.83 13,358.8K
16:40 6,171.39 6,171.39 6,169.76 6,169.76 10,378.4K
16:41 6,169.93 6,170.02 6,169.68 6,169.91 9,893.8K
16:42 6,168.45 6,168.92 6,168.14 6,168.14 18,489.5K
16:43 6,167.30 6,168.83 6,167.30 6,167.65 20,623.7K
16:44 6,164.13 6,164.15 6,161.66 6,161.66 35,187.1K
16:45 6,158.23 6,159.28 6,157.27 6,157.27 56,840.3K
16:46 6,157.51 6,157.51 6,153.40 6,154.99 57,971.5K
16:47 6,156.06 6,156.06 6,155.42 6,155.82 54,205.3K
16:48 6,157.88 6,158.99 6,157.88 6,158.99 14,993.4K
16:49 6,159.36 6,159.36 6,158.91 6,159.25 16,608.1K
16:50 6,159.98 6,159.98 6,158.07 6,158.88 21,296.2K
16:51 6,157.84 6,160.16 6,157.84 6,160.16 18,224.7K
16:52 6,161.29 6,162.00 6,160.44 6,160.44 13,711.5K
16:53 6,160.67 6,161.22 6,160.55 6,161.22 16,230.6K
16:54 6,162.06 6,164.14 6,162.06 6,164.14 19,245.0K
16:55 6,164.29 6,164.61 6,161.91 6,161.91 13,811.5K
16:56 6,161.84 6,162.97 6,161.64 6,162.94 15,899.0K
16:57 6,163.25 6,165.05 6,163.25 6,165.05 21,696.7K
16:58 6,165.00 6,165.00 6,163.52 6,163.52 17,163.1K
16:59 6,165.17 6,166.73 6,165.17 6,166.73 43,216.0K
17:00 6,167.14 6,167.14 6,163.41 6,163.41 54,781.3K
17:01 6,163.91 6,165.92 6,163.91 6,164.80 19,825.4K
17:02 6,165.22 6,165.79 6,165.06 6,165.06 16,883.4K
17:03 6,163.99 6,163.99 6,159.87 6,159.87 19,758.8K
17:04 6,159.61 6,160.65 6,158.93 6,158.93 12,226.9K
17:05 6,157.46 6,158.62 6,157.46 6,158.19 12,425.1K
17:06 6,158.66 6,160.07 6,158.66 6,159.79 17,815.3K
17:07 6,159.95 6,164.22 6,159.95 6,164.22 19,954.5K
17:08 6,165.31 6,167.98 6,165.31 6,167.98 22,385.3K
17:09 6,171.08 6,171.09 6,169.25 6,169.25 36,689.6K
17:10 6,168.06 6,168.06 6,166.57 6,166.86 14,154.4K
17:11 6,166.18 6,168.46 6,165.75 6,168.05 6,709.8K
17:12 6,168.99 6,168.99 6,167.61 6,167.61 12,900.4K
17:13 6,168.55 6,169.70 6,168.38 6,169.70 9,684.4K
17:14 6,170.04 6,170.04 6,168.34 6,168.34 21,406.5K
17:15 6,169.81 6,169.81 6,167.42 6,167.42 9,164.9K
17:16 6,166.70 6,168.79 6,166.70 6,168.79 46,848.1K
17:17 6,168.34 6,168.34 6,166.28 6,166.28 7,949.4K
17:18 6,162.33 6,164.04 6,162.33 6,164.04 17,289.8K
17:19 6,165.05 6,165.05 6,162.55 6,162.55 9,479.1K
17:20 6,162.31 6,162.87 6,162.31 6,162.70 17,348.2K
17:21 6,162.52 6,162.52 6,159.89 6,159.89 15,483.8K
17:22 6,161.68 6,162.27 6,161.68 6,161.89 11,026.4K
17:23 6,162.42 6,164.65 6,162.42 6,164.65 32,709.9K
17:24 6,164.91 6,165.76 6,164.83 6,165.76 20,742.9K
17:25 6,166.04 6,166.04 6,160.54 6,160.54 13,472.8K
17:26 6,160.70 6,162.83 6,160.70 6,162.12 7,457.0K
17:27 6,162.09 6,163.39 6,162.09 6,163.39 13,187.2K
17:28 6,163.47 6,164.11 6,163.24 6,164.11 9,006.8K
17:29 6,164.05 6,164.96 6,164.05 6,164.68 8,948.9K
17:30 6,163.48 6,164.17 6,163.26 6,164.17 23,443.1K
17:31 6,164.73 6,164.73 6,164.00 6,164.15 7,951.0K
17:32 6,163.39 6,164.35 6,163.39 6,164.30 11,535.5K
17:33 6,164.99 6,164.99 6,164.27 6,164.56 15,654.9K
17:34 6,165.87 6,166.08 6,164.58 6,166.08 15,052.3K
17:35 6,165.96 6,165.96 6,164.83 6,164.83 23,258.1K
17:36 6,164.33 6,164.33 6,163.80 6,164.27 15,164.5K
17:37 6,163.97 6,164.52 6,163.75 6,164.52 13,860.5K
17:38 6,164.53 6,164.63 6,163.72 6,163.72 13,615.8K
17:39 6,163.77 6,163.77 6,162.93 6,163.03 12,892.5K
17:40 6,162.56 6,162.56 6,162.10 6,162.11 11,770.8K
17:41 6,162.43 6,163.21 6,162.43 6,162.59 18,234.6K
17:42 6,163.34 6,163.63 6,162.98 6,163.63 10,854.0K
17:43 6,163.44 6,164.36 6,163.44 6,164.33 31,119.1K
17:44 6,165.36 6,165.88 6,165.36 6,165.84 10,283.7K
17:45 6,166.20 6,166.20 6,165.18 6,165.22 5,270.1K
17:46 6,165.22 6,168.04 6,165.22 6,168.04 17,808.4K
17:47 6,167.96 6,167.96 6,167.05 6,167.05 14,969.7K
17:48 6,167.01 6,169.43 6,167.01 6,168.66 18,526.6K
17:49 6,169.27 6,172.02 6,169.27 6,172.02 15,183.7K
17:50 6,171.27 6,171.86 6,171.27 6,171.54 12,795.3K
17:51 6,170.84 6,170.91 6,169.92 6,170.54 10,739.1K
17:52 6,170.71 6,170.71 6,170.36 6,170.36 9,242.9K
17:53 6,170.01 6,170.59 6,168.59 6,168.59 19,491.1K
17:54 6,167.29 6,170.05 6,167.29 6,169.86 9,821.6K
17:55 6,170.28 6,170.45 6,168.94 6,168.98 3,861.4K
17:56 6,168.94 6,172.01 6,168.94 6,170.54 15,130.0K
17:57 6,169.84 6,170.53 6,169.66 6,170.53 7,784.3K
17:58 6,170.01 6,170.25 6,169.61 6,170.25 11,619.2K
17:59 6,169.27 6,170.23 6,169.27 6,170.23 12,371.3K
18:00 6,170.59 6,170.62 6,170.08 6,170.16 9,759.4K
18:01 6,169.82 6,170.40 6,169.52 6,170.40 5,426.9K
18:02 6,169.51 6,170.97 6,169.51 6,170.45 3,827.5K
18:03 6,169.98 6,169.98 6,167.04 6,167.04 10,236.6K
18:04 6,168.91 6,169.01 6,168.63 6,168.63 10,468.2K
18:05 6,167.48 6,168.45 6,167.48 6,168.45 30,458.4K
18:06 6,168.44 6,170.68 6,168.33 6,170.68 22,639.5K
18:07 6,170.89 6,171.86 6,170.89 6,170.94 33,717.5K
18:08 6,170.84 6,170.84 6,170.05 6,170.05 18,346.6K
18:09 6,170.54 6,170.54 6,169.99 6,170.05 10,340.5K
18:10 6,172.99 6,175.73 6,172.85 6,175.73 21,485.8K
18:11 6,175.23 6,175.95 6,175.09 6,175.95 13,903.5K
18:12 6,175.77 6,175.94 6,174.52 6,174.52 7,928.4K
18:13 6,175.22 6,175.22 6,172.91 6,174.51 11,857.5K
18:14 6,175.61 6,176.73 6,175.03 6,175.03 30,771.6K
18:15 6,175.03 6,175.63 6,174.90 6,175.63 12,567.3K
18:16 6,175.53 6,177.93 6,175.53 6,177.93 9,902.1K
18:17 6,177.86 6,177.86 6,176.62 6,177.37 10,110.5K
18:18 6,176.99 6,177.59 6,176.99 6,177.58 19,175.9K
18:19 6,177.34 6,177.34 6,176.21 6,176.21 15,054.4K
18:20 6,177.42 6,177.54 6,177.15 6,177.15 10,329.1K
18:21 6,177.10 6,177.43 6,176.03 6,176.03 23,274.5K
18:22 6,174.97 6,175.22 6,174.50 6,174.50 45,410.2K
18:23 6,174.94 6,175.62 6,174.94 6,175.62 24,615.6K
18:24 6,175.25 6,175.48 6,174.83 6,174.83 9,612.3K
18:25 6,174.55 6,176.32 6,174.55 6,176.32 15,544.6K
18:26 6,176.19 6,177.11 6,176.19 6,176.24 6,554.0K
18:27 6,176.47 6,177.09 6,176.10 6,176.10 8,013.0K
18:28 6,175.41 6,175.41 6,173.84 6,173.84 11,789.9K
18:29 6,174.90 6,175.92 6,174.41 6,175.92 18,183.0K
18:30 6,176.25 6,178.20 6,176.20 6,178.20 24,177.7K
18:31 6,178.17 6,179.31 6,178.00 6,178.00 14,543.5K
18:32 6,178.00 6,178.00 6,175.60 6,175.60 16,405.2K
18:33 6,173.93 6,175.85 6,173.91 6,173.91 15,887.2K
18:34 6,173.30 6,173.30 6,170.73 6,170.73 17,130.2K
18:35 6,171.20 6,172.90 6,170.91 6,172.90 8,746.0K
18:36 6,171.98 6,172.06 6,170.90 6,170.90 22,870.8K
18:37 6,170.78 6,172.74 6,170.60 6,172.28 12,124.7K
18:38 6,172.38 6,173.80 6,171.97 6,171.97 29,650.5K
18:39 6,169.61 6,171.88 6,169.61 6,171.88 32,778.9K
18:40 6,172.38 6,172.38 6,172.38 6,172.38 2,292.6K
18:51 6,176.88 6,176.88 6,176.88 6,176.88 63,091.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible