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 6,132.29 6,132.29 6,122.14 6,122.14 33,758.9K
10:01 6,119.65 6,119.65 6,117.39 6,118.47 53,998.2K
10:02 6,119.52 6,121.02 6,119.52 6,121.02 41,465.7K
10:03 6,123.52 6,126.72 6,123.52 6,126.72 47,642.5K
10:04 6,131.44 6,137.74 6,131.44 6,137.74 60,969.6K
10:05 6,143.09 6,150.44 6,143.09 6,150.44 53,730.4K
10:06 6,145.89 6,145.89 6,138.29 6,138.29 60,082.6K
10:07 6,137.03 6,137.46 6,135.98 6,137.46 35,729.6K
10:08 6,137.02 6,137.02 6,133.81 6,133.81 31,892.4K
10:09 6,133.20 6,135.10 6,131.70 6,131.70 39,703.7K
10:10 6,132.28 6,132.56 6,130.74 6,132.29 18,928.9K
10:11 6,132.24 6,132.26 6,130.89 6,130.89 15,644.5K
10:12 6,129.89 6,131.05 6,129.89 6,131.04 26,873.2K
10:13 6,129.83 6,130.90 6,128.73 6,128.73 30,014.6K
10:14 6,127.93 6,127.93 6,119.95 6,120.22 66,195.0K
10:15 6,120.51 6,120.51 6,116.54 6,116.54 39,213.1K
10:16 6,115.28 6,115.28 6,109.12 6,109.12 33,744.7K
10:17 6,107.62 6,107.62 6,105.41 6,106.55 43,450.3K
10:18 6,105.33 6,107.88 6,104.91 6,107.88 59,029.2K
10:19 6,108.25 6,116.83 6,108.25 6,116.20 52,008.3K
10:20 6,117.35 6,117.35 6,114.93 6,114.93 25,415.4K
10:21 6,115.69 6,115.69 6,113.33 6,113.82 15,663.4K
10:22 6,114.32 6,114.80 6,114.32 6,114.62 11,414.6K
10:23 6,114.24 6,114.24 6,110.88 6,111.66 36,886.8K
10:24 6,111.59 6,111.59 6,109.80 6,110.70 16,490.5K
10:25 6,108.22 6,121.57 6,108.22 6,121.57 59,359.3K
10:26 6,124.30 6,124.30 6,119.88 6,119.88 34,248.2K
10:27 6,117.97 6,122.99 6,117.97 6,122.99 23,552.4K
10:28 6,122.81 6,124.98 6,122.81 6,124.98 17,276.8K
10:29 6,126.45 6,131.49 6,126.45 6,131.49 48,098.7K
10:30 6,131.62 6,131.62 6,127.23 6,127.23 34,418.1K
10:31 6,126.98 6,126.98 6,125.25 6,126.85 11,622.5K
10:32 6,128.94 6,130.80 6,128.94 6,130.80 12,055.4K
10:33 6,131.87 6,136.62 6,131.87 6,136.62 53,085.4K
10:34 6,137.16 6,140.13 6,137.16 6,140.13 20,506.6K
10:35 6,140.84 6,140.84 6,134.34 6,137.42 32,332.6K
10:36 6,137.80 6,138.93 6,137.50 6,138.93 19,765.4K
10:37 6,139.85 6,141.34 6,139.85 6,140.98 55,696.2K
10:38 6,140.60 6,140.60 6,140.13 6,140.14 23,031.9K
10:39 6,140.68 6,141.43 6,140.68 6,141.43 59,944.9K
10:40 6,140.64 6,145.92 6,140.64 6,145.92 34,380.9K
10:41 6,146.42 6,147.84 6,145.36 6,145.36 33,768.1K
10:42 6,145.50 6,145.50 6,144.57 6,144.57 25,956.8K
10:43 6,143.61 6,143.61 6,139.41 6,139.41 30,086.8K
10:44 6,139.72 6,139.72 6,137.80 6,137.80 14,913.3K
10:45 6,138.80 6,139.14 6,138.80 6,139.12 14,246.6K
10:46 6,142.73 6,145.79 6,142.73 6,145.79 23,011.0K
10:47 6,145.22 6,145.33 6,145.06 6,145.33 12,778.9K
10:48 6,145.61 6,146.33 6,145.35 6,145.62 29,466.1K
10:49 6,145.68 6,145.68 6,143.81 6,143.81 33,327.1K
10:50 6,142.87 6,144.74 6,141.04 6,144.74 19,321.9K
10:51 6,145.06 6,145.79 6,144.83 6,145.79 18,463.2K
10:52 6,146.83 6,148.19 6,146.83 6,148.19 22,818.2K
10:53 6,147.78 6,147.96 6,147.03 6,147.03 14,408.5K
10:54 6,146.89 6,147.26 6,145.61 6,145.61 20,421.1K
10:55 6,145.22 6,145.88 6,145.22 6,145.70 13,899.0K
10:56 6,145.90 6,145.90 6,143.51 6,143.51 11,862.1K
10:57 6,143.36 6,143.84 6,143.05 6,143.72 10,135.4K
10:58 6,144.41 6,144.41 6,142.79 6,143.70 16,856.4K
10:59 6,143.94 6,144.64 6,142.95 6,144.64 14,219.0K
11:00 6,144.23 6,144.23 6,142.24 6,142.24 35,346.0K
11:01 6,142.42 6,142.42 6,140.81 6,142.11 17,958.2K
11:02 6,141.47 6,153.56 6,141.47 6,153.56 42,845.9K
11:03 6,152.85 6,153.12 6,149.71 6,149.89 20,398.5K
11:04 6,149.80 6,149.80 6,148.56 6,148.56 15,593.4K
11:05 6,150.50 6,150.50 6,148.21 6,148.21 19,401.4K
11:06 6,147.05 6,147.55 6,146.07 6,146.07 24,857.1K
11:07 6,147.50 6,148.43 6,147.50 6,148.11 9,403.0K
11:08 6,148.61 6,148.61 6,147.51 6,148.12 20,036.4K
11:09 6,148.74 6,148.74 6,147.40 6,148.25 13,646.6K
11:10 6,147.46 6,148.08 6,146.72 6,148.08 11,922.2K
11:11 6,148.95 6,153.39 6,148.95 6,153.39 26,859.8K
11:12 6,152.33 6,153.05 6,151.63 6,151.63 15,803.8K
11:13 6,151.50 6,152.19 6,151.50 6,151.84 11,098.6K
11:14 6,152.45 6,152.45 6,150.99 6,151.43 9,888.8K
11:15 6,151.78 6,151.78 6,148.30 6,148.30 26,481.2K
11:16 6,147.93 6,149.16 6,147.93 6,149.16 16,589.9K
11:17 6,149.02 6,153.47 6,149.02 6,153.47 34,567.6K
11:18 6,154.51 6,154.51 6,152.93 6,152.93 31,021.0K
11:19 6,152.84 6,152.84 6,151.81 6,151.81 24,836.5K
11:20 6,152.17 6,153.76 6,152.17 6,153.76 35,157.4K
11:21 6,153.73 6,153.75 6,153.61 6,153.75 25,583.6K
11:22 6,154.52 6,154.52 6,153.65 6,153.65 16,607.7K
11:23 6,154.93 6,154.93 6,153.28 6,153.99 22,400.0K
11:24 6,153.78 6,157.29 6,153.78 6,156.30 21,039.6K
11:25 6,157.21 6,157.79 6,157.21 6,157.76 15,873.1K
11:26 6,158.10 6,158.34 6,157.52 6,157.52 18,933.7K
11:27 6,157.95 6,158.18 6,156.65 6,156.65 11,218.8K
11:28 6,157.74 6,158.35 6,157.35 6,157.35 17,931.3K
11:29 6,156.55 6,157.32 6,155.89 6,155.89 13,044.3K
11:30 6,156.54 6,157.47 6,156.54 6,156.92 13,244.9K
11:31 6,156.50 6,157.46 6,156.39 6,157.46 24,300.2K
11:32 6,157.85 6,158.28 6,157.59 6,157.59 7,493.2K
11:33 6,158.86 6,161.79 6,158.86 6,159.26 39,779.7K
11:34 6,158.97 6,162.90 6,158.97 6,162.69 34,443.7K
11:35 6,162.80 6,166.23 6,162.80 6,166.23 22,866.9K
11:36 6,165.87 6,165.87 6,163.03 6,163.03 32,466.1K
11:37 6,162.68 6,164.64 6,160.42 6,164.64 25,957.7K
11:38 6,166.16 6,166.16 6,164.96 6,164.96 25,001.6K
11:39 6,164.90 6,166.12 6,163.81 6,163.81 46,150.0K
11:40 6,163.61 6,165.12 6,163.61 6,165.01 28,965.7K
11:41 6,164.56 6,164.83 6,164.49 6,164.50 27,129.8K
11:42 6,164.39 6,164.63 6,163.22 6,163.22 23,467.9K
11:43 6,162.88 6,164.04 6,162.71 6,164.04 25,122.0K
11:44 6,163.97 6,164.08 6,163.13 6,164.08 14,200.3K
11:45 6,163.61 6,163.61 6,162.38 6,163.41 27,118.1K
11:46 6,163.24 6,163.24 6,162.50 6,163.07 12,052.5K
11:47 6,162.51 6,162.67 6,162.27 6,162.67 12,358.0K
11:48 6,162.62 6,164.76 6,162.62 6,164.37 17,427.0K
11:49 6,164.94 6,164.94 6,163.51 6,164.03 13,021.6K
11:50 6,163.37 6,163.65 6,162.40 6,162.40 11,900.1K
11:51 6,162.93 6,162.93 6,162.49 6,162.49 11,445.8K
11:52 6,161.51 6,161.51 6,160.12 6,160.97 26,826.2K
11:53 6,161.34 6,161.34 6,159.54 6,159.54 13,670.7K
11:54 6,160.68 6,160.68 6,159.75 6,159.75 12,749.0K
11:55 6,160.42 6,160.42 6,159.03 6,159.03 7,911.7K
11:56 6,158.21 6,158.51 6,158.21 6,158.28 28,492.2K
11:57 6,159.23 6,159.23 6,154.17 6,154.17 34,914.0K
11:58 6,154.75 6,156.41 6,154.24 6,156.41 20,284.5K
11:59 6,156.97 6,156.97 6,154.58 6,154.58 18,429.0K
12:00 6,154.93 6,157.31 6,154.93 6,157.31 40,878.6K
12:01 6,159.55 6,159.63 6,158.40 6,158.40 11,528.9K
12:02 6,159.00 6,159.00 6,158.32 6,158.84 3,948.1K
12:03 6,159.56 6,159.56 6,158.17 6,158.17 11,785.6K
12:04 6,158.85 6,158.85 6,157.61 6,158.34 9,266.1K
12:05 6,158.96 6,160.47 6,158.96 6,160.47 14,745.5K
12:06 6,161.46 6,161.46 6,159.96 6,159.96 15,287.8K
12:07 6,160.42 6,161.01 6,160.42 6,161.01 10,252.3K
12:08 6,161.39 6,162.38 6,161.39 6,162.29 25,865.6K
12:09 6,162.68 6,162.68 6,161.55 6,161.81 9,941.8K
12:10 6,161.63 6,163.59 6,161.63 6,163.59 20,534.7K
12:11 6,161.71 6,162.65 6,161.71 6,162.24 15,734.1K
12:12 6,162.75 6,162.75 6,160.41 6,160.41 37,299.8K
12:13 6,159.67 6,159.77 6,158.69 6,159.77 15,014.8K
12:14 6,159.38 6,163.12 6,159.38 6,163.12 32,125.1K
12:15 6,163.21 6,163.25 6,160.31 6,160.31 11,493.6K
12:16 6,160.43 6,160.43 6,158.91 6,158.91 22,619.2K
12:17 6,158.51 6,158.51 6,154.86 6,154.86 16,217.7K
12:18 6,154.88 6,155.31 6,151.55 6,151.55 12,818.6K
12:19 6,151.16 6,151.16 6,149.45 6,149.45 27,672.0K
12:20 6,148.10 6,148.93 6,147.61 6,147.61 19,846.0K
12:21 6,147.00 6,147.00 6,144.05 6,145.04 25,429.3K
12:22 6,147.18 6,147.76 6,146.74 6,146.74 10,242.8K
12:23 6,146.81 6,147.93 6,146.81 6,147.10 15,954.3K
12:24 6,145.94 6,147.01 6,145.86 6,145.86 16,827.1K
12:25 6,145.96 6,145.96 6,145.76 6,145.94 11,165.6K
12:26 6,149.98 6,150.62 6,149.32 6,149.32 12,747.8K
12:27 6,150.12 6,150.12 6,146.14 6,146.14 7,154.1K
12:28 6,145.98 6,146.79 6,144.05 6,144.05 12,649.8K
12:29 6,145.11 6,145.11 6,142.47 6,142.47 13,567.3K
12:30 6,144.30 6,144.49 6,143.57 6,143.74 11,214.1K
12:31 6,143.87 6,145.02 6,143.87 6,145.02 19,955.5K
12:32 6,144.58 6,145.51 6,144.58 6,145.29 18,014.4K
12:33 6,145.43 6,145.43 6,137.97 6,137.97 28,959.7K
12:34 6,137.52 6,137.52 6,134.97 6,134.97 49,279.7K
12:35 6,136.31 6,136.63 6,135.56 6,136.63 21,861.4K
12:36 6,136.94 6,140.24 6,136.94 6,140.24 15,908.8K
12:37 6,138.29 6,138.86 6,137.13 6,138.86 17,256.6K
12:38 6,139.15 6,139.15 6,138.40 6,138.40 12,095.7K
12:39 6,139.13 6,141.20 6,138.61 6,141.20 16,436.2K
12:40 6,140.18 6,140.18 6,139.15 6,139.19 34,466.8K
12:41 6,140.06 6,140.06 6,138.81 6,138.81 35,991.2K
12:42 6,139.02 6,142.29 6,139.02 6,142.29 27,137.0K
12:43 6,142.16 6,143.43 6,141.86 6,143.43 19,455.5K
12:44 6,144.35 6,151.03 6,144.35 6,151.03 17,755.3K
12:45 6,151.91 6,157.40 6,151.91 6,157.40 38,333.2K
12:46 6,158.55 6,159.81 6,157.60 6,159.81 26,937.8K
12:47 6,155.54 6,156.21 6,155.54 6,156.09 16,400.9K
12:48 6,157.46 6,158.95 6,157.46 6,158.85 54,853.5K
12:49 6,155.95 6,156.75 6,155.95 6,156.57 23,671.5K
12:50 6,156.98 6,159.31 6,156.98 6,159.31 21,217.5K
12:51 6,162.37 6,163.02 6,159.30 6,161.07 56,981.9K
12:52 6,160.96 6,163.52 6,160.17 6,163.52 15,771.5K
12:53 6,161.27 6,162.03 6,160.77 6,160.77 22,882.2K
12:54 6,160.77 6,160.77 6,159.87 6,160.09 12,280.4K
12:55 6,160.00 6,160.92 6,158.51 6,158.51 18,119.6K
12:56 6,159.70 6,160.57 6,159.25 6,160.57 7,835.7K
12:57 6,160.83 6,160.83 6,160.28 6,160.28 20,628.0K
12:58 6,159.97 6,162.76 6,159.97 6,161.35 12,164.6K
12:59 6,159.76 6,160.78 6,159.76 6,160.78 11,425.5K
13:00 6,159.16 6,160.14 6,158.87 6,158.87 51,737.1K
13:01 6,158.95 6,158.95 6,156.95 6,156.95 10,334.6K
13:02 6,156.67 6,157.35 6,156.63 6,156.64 21,767.7K
13:03 6,158.02 6,158.02 6,154.61 6,154.61 11,400.1K
13:04 6,155.51 6,158.09 6,155.51 6,156.45 12,874.0K
13:05 6,157.45 6,157.86 6,156.85 6,156.85 24,020.8K
13:06 6,156.45 6,157.21 6,156.45 6,156.72 12,165.5K
13:07 6,157.03 6,157.47 6,156.77 6,157.47 19,419.2K
13:08 6,158.34 6,158.34 6,157.03 6,157.63 6,156.2K
13:09 6,157.51 6,158.42 6,157.51 6,158.11 8,807.7K
13:10 6,158.28 6,158.67 6,157.56 6,158.67 10,312.2K
13:11 6,159.66 6,159.66 6,157.26 6,157.26 9,627.4K
13:12 6,156.43 6,156.43 6,154.40 6,154.76 56,789.4K
13:13 6,154.24 6,154.66 6,152.77 6,152.77 16,019.3K
13:14 6,154.41 6,154.92 6,153.66 6,153.66 66,109.7K
13:15 6,153.12 6,153.18 6,152.07 6,152.07 20,077.3K
13:16 6,151.93 6,153.08 6,151.93 6,152.34 25,618.6K
13:17 6,150.13 6,152.35 6,146.63 6,146.63 36,364.8K
13:18 6,147.88 6,147.88 6,146.26 6,146.46 31,724.9K
13:19 6,146.29 6,146.89 6,146.29 6,146.83 11,016.5K
13:20 6,146.87 6,148.51 6,146.87 6,148.51 18,702.8K
13:21 6,148.08 6,149.02 6,148.08 6,148.72 15,447.2K
13:22 6,148.25 6,148.25 6,146.68 6,146.71 20,017.2K
13:23 6,146.58 6,147.59 6,146.22 6,147.59 16,005.8K
13:24 6,147.49 6,147.66 6,146.27 6,146.27 21,690.8K
13:25 6,145.87 6,147.01 6,145.27 6,145.27 13,394.1K
13:26 6,145.84 6,147.80 6,145.84 6,147.22 8,421.7K
13:27 6,146.46 6,148.84 6,144.49 6,144.49 21,748.6K
13:28 6,142.41 6,142.79 6,141.34 6,142.07 46,947.1K
13:29 6,142.14 6,142.82 6,142.14 6,142.79 38,702.8K
13:30 6,141.90 6,141.90 6,136.98 6,138.34 51,556.3K
13:31 6,138.04 6,139.71 6,136.08 6,139.71 19,910.1K
13:32 6,141.46 6,141.76 6,138.69 6,138.69 18,956.2K
13:33 6,139.52 6,139.98 6,137.64 6,138.33 15,636.1K
13:34 6,139.36 6,143.35 6,138.81 6,143.35 14,577.5K
13:35 6,144.09 6,144.58 6,142.63 6,142.63 14,307.9K
13:36 6,141.03 6,141.24 6,138.91 6,141.24 12,305.1K
13:37 6,139.98 6,140.07 6,138.29 6,139.91 49,336.9K
13:38 6,140.24 6,140.24 6,137.45 6,137.45 13,963.3K
13:39 6,138.18 6,138.18 6,135.99 6,137.38 31,658.9K
13:40 6,136.77 6,137.20 6,133.96 6,133.96 35,494.6K
13:41 6,132.93 6,133.33 6,131.72 6,131.72 32,908.1K
13:42 6,131.60 6,131.60 6,131.10 6,131.43 14,118.2K
13:43 6,132.03 6,132.03 6,130.61 6,130.61 33,098.6K
13:44 6,133.40 6,134.51 6,133.36 6,134.51 29,427.8K
13:45 6,134.06 6,134.06 6,131.56 6,131.56 26,385.3K
13:46 6,131.47 6,133.16 6,131.47 6,132.83 20,394.7K
13:47 6,133.82 6,136.60 6,132.92 6,136.60 36,229.4K
13:48 6,137.72 6,137.72 6,132.45 6,132.45 43,818.7K
13:49 6,134.20 6,134.20 6,132.65 6,132.95 25,531.0K
13:50 6,133.16 6,135.32 6,132.88 6,135.32 29,306.3K
13:51 6,135.05 6,135.89 6,134.93 6,134.93 12,202.5K
13:52 6,135.69 6,135.78 6,131.75 6,131.75 36,571.4K
13:53 6,130.57 6,135.43 6,130.57 6,130.92 29,652.9K
13:54 6,132.95 6,134.23 6,132.95 6,133.93 21,207.5K
13:55 6,133.01 6,134.42 6,130.90 6,134.42 44,406.4K
13:56 6,132.91 6,133.00 6,131.24 6,131.70 26,844.5K
13:57 6,131.24 6,131.24 6,129.26 6,129.26 28,954.9K
13:58 6,129.28 6,129.85 6,128.48 6,128.48 24,922.7K
13:59 6,128.14 6,129.94 6,128.14 6,129.47 31,128.0K
14:00 6,127.14 6,129.60 6,127.14 6,129.60 12,665.6K
14:01 6,129.76 6,130.85 6,129.76 6,130.85 6,878.8K
14:02 6,130.43 6,131.65 6,130.43 6,131.65 5,047.4K
14:03 6,131.18 6,132.33 6,131.08 6,131.08 9,722.6K
14:04 6,132.27 6,132.69 6,131.99 6,131.99 11,524.4K
14:05 6,129.90 6,131.82 6,129.90 6,131.64 17,668.1K
14:06 6,131.25 6,132.50 6,131.25 6,132.50 10,478.2K
14:07 6,133.55 6,133.55 6,130.72 6,130.72 10,201.6K
14:08 6,130.48 6,130.84 6,130.19 6,130.84 6,016.4K
14:09 6,130.81 6,130.81 6,129.05 6,129.91 8,689.7K
14:10 6,129.25 6,130.12 6,128.40 6,130.12 11,097.9K
14:11 6,129.53 6,129.53 6,127.34 6,127.34 16,973.6K
14:12 6,127.79 6,128.65 6,127.16 6,127.16 12,044.7K
14:13 6,126.80 6,127.72 6,125.47 6,127.72 13,331.3K
14:14 6,129.30 6,129.66 6,128.49 6,129.00 13,412.0K
14:15 6,127.31 6,127.31 6,125.89 6,126.69 5,963.2K
14:16 6,128.25 6,129.04 6,128.25 6,128.61 12,983.8K
14:17 6,129.51 6,130.19 6,128.46 6,128.46 17,574.6K
14:18 6,129.47 6,129.58 6,128.54 6,129.46 12,922.2K
14:19 6,129.21 6,130.59 6,129.21 6,130.59 9,764.9K
14:20 6,130.73 6,132.29 6,130.51 6,132.29 14,271.5K
14:21 6,131.82 6,131.82 6,130.69 6,131.14 6,173.3K
14:22 6,130.98 6,130.98 6,128.66 6,130.27 7,953.8K
14:23 6,130.61 6,132.46 6,130.49 6,132.46 13,266.3K
14:24 6,132.62 6,132.62 6,130.23 6,130.28 10,197.9K
14:25 6,131.17 6,131.39 6,130.34 6,131.39 12,385.9K
14:26 6,130.94 6,131.50 6,130.66 6,130.66 8,682.2K
14:27 6,130.70 6,130.70 6,129.47 6,129.47 4,866.6K
14:28 6,130.13 6,130.29 6,129.21 6,129.21 11,776.3K
14:29 6,130.83 6,131.53 6,130.74 6,131.53 11,015.5K
14:30 6,131.10 6,131.36 6,130.93 6,131.36 6,116.2K
14:31 6,130.92 6,130.92 6,130.16 6,130.16 15,424.3K
14:32 6,130.52 6,131.05 6,130.52 6,131.05 7,734.5K
14:33 6,131.33 6,131.77 6,131.33 6,131.47 7,554.7K
14:34 6,131.72 6,131.84 6,131.42 6,131.84 4,604.2K
14:35 6,132.19 6,132.73 6,132.19 6,132.50 12,445.8K
14:36 6,132.46 6,132.46 6,131.09 6,131.88 8,409.7K
14:37 6,132.45 6,132.45 6,131.86 6,131.86 5,994.2K
14:38 6,132.72 6,132.72 6,131.65 6,131.71 7,480.1K
14:39 6,132.35 6,132.91 6,132.31 6,132.91 18,085.8K
14:40 6,133.18 6,134.94 6,133.18 6,134.94 14,108.5K
14:41 6,135.62 6,141.45 6,135.62 6,141.45 62,898.5K
14:42 6,140.66 6,141.02 6,139.94 6,141.02 22,365.7K
14:43 6,141.55 6,141.55 6,138.44 6,138.87 28,467.4K
14:44 6,139.03 6,140.66 6,139.03 6,140.66 14,280.3K
14:45 6,142.15 6,142.53 6,141.63 6,141.84 26,081.6K
14:46 6,141.87 6,144.24 6,141.87 6,144.24 25,937.2K
14:47 6,146.13 6,148.08 6,146.13 6,148.08 80,274.6K
14:48 6,148.25 6,149.29 6,148.25 6,149.29 21,875.1K
14:49 6,149.74 6,149.74 6,148.32 6,149.48 28,087.2K
14:50 6,148.51 6,149.18 6,148.48 6,148.85 24,332.1K
14:51 6,148.61 6,148.61 6,147.29 6,147.29 17,822.1K
14:52 6,147.80 6,147.89 6,147.60 6,147.60 20,919.2K
14:53 6,148.21 6,148.21 6,147.22 6,147.57 15,255.8K
14:54 6,148.49 6,150.15 6,148.49 6,150.15 21,688.6K
14:55 6,150.89 6,151.10 6,150.47 6,150.47 13,141.4K
14:56 6,149.52 6,150.29 6,149.52 6,150.29 8,664.9K
14:57 6,150.82 6,151.39 6,150.82 6,151.39 7,821.5K
14:58 6,150.46 6,150.46 6,150.00 6,150.00 9,847.4K
14:59 6,150.66 6,150.66 6,148.79 6,149.81 19,433.0K
15:00 6,151.25 6,151.97 6,151.25 6,151.81 45,075.7K
15:01 6,151.93 6,151.93 6,150.51 6,151.40 37,698.5K
15:02 6,153.54 6,153.54 6,152.32 6,152.32 8,591.9K
15:03 6,151.71 6,152.18 6,150.65 6,151.90 13,991.7K
15:04 6,151.97 6,151.97 6,150.93 6,151.92 30,077.0K
15:05 6,150.81 6,150.98 6,149.81 6,150.01 22,786.6K
15:06 6,151.04 6,152.48 6,151.04 6,152.35 23,608.6K
15:07 6,152.07 6,152.19 6,148.80 6,148.96 13,536.9K
15:08 6,147.53 6,147.84 6,144.84 6,144.84 14,429.2K
15:09 6,146.91 6,148.65 6,146.68 6,148.65 8,402.4K
15:10 6,150.00 6,150.00 6,147.35 6,147.35 7,578.5K
15:11 6,148.58 6,149.09 6,148.17 6,148.66 4,158.9K
15:12 6,148.93 6,151.47 6,148.93 6,151.47 9,039.3K
15:13 6,152.19 6,152.51 6,152.11 6,152.51 4,719.8K
15:14 6,152.79 6,152.96 6,152.29 6,152.96 11,695.8K
15:15 6,152.52 6,153.33 6,152.52 6,153.30 20,096.7K
15:16 6,153.69 6,154.21 6,153.34 6,154.21 31,735.9K
15:17 6,154.37 6,156.33 6,154.37 6,156.33 31,449.5K
15:18 6,155.80 6,155.80 6,153.46 6,153.46 28,637.4K
15:19 6,154.05 6,154.69 6,153.13 6,154.69 7,509.1K
15:20 6,154.17 6,154.17 6,153.50 6,153.64 7,378.2K
15:21 6,154.02 6,155.97 6,153.93 6,155.97 38,527.9K
15:22 6,156.01 6,156.01 6,154.80 6,154.97 43,427.0K
15:23 6,154.94 6,155.18 6,154.94 6,155.17 20,377.7K
15:24 6,156.10 6,159.46 6,156.10 6,159.46 35,213.2K
15:25 6,159.46 6,159.59 6,156.59 6,157.34 78,786.5K
15:26 6,158.43 6,158.43 6,157.04 6,157.04 27,630.3K
15:27 6,156.92 6,157.21 6,156.77 6,156.77 50,311.3K
15:28 6,156.13 6,157.91 6,156.13 6,157.91 36,424.9K
15:29 6,156.94 6,158.56 6,156.94 6,157.73 22,993.3K
15:30 6,157.49 6,158.57 6,157.36 6,158.57 18,860.5K
15:31 6,158.55 6,159.66 6,158.01 6,159.66 16,626.7K
15:32 6,158.96 6,159.87 6,158.56 6,159.87 7,414.8K
15:33 6,160.32 6,160.40 6,159.75 6,160.40 14,852.9K
15:34 6,160.18 6,162.37 6,160.18 6,161.97 22,813.8K
15:35 6,160.53 6,161.21 6,160.53 6,161.21 9,861.8K
15:36 6,161.02 6,161.02 6,160.20 6,160.20 17,273.7K
15:37 6,158.19 6,159.01 6,156.76 6,159.01 33,140.8K
15:38 6,159.02 6,159.41 6,158.36 6,159.36 7,503.7K
15:39 6,159.34 6,160.57 6,159.34 6,159.99 15,309.8K
15:40 6,159.40 6,159.40 6,157.10 6,157.10 35,080.3K
15:41 6,156.09 6,157.75 6,156.09 6,157.75 26,765.9K
15:42 6,158.76 6,160.89 6,158.76 6,160.89 25,274.2K
15:43 6,161.50 6,162.81 6,161.50 6,162.50 22,306.3K
15:44 6,161.52 6,162.99 6,161.52 6,162.99 15,759.7K
15:45 6,162.74 6,165.20 6,162.74 6,165.10 19,824.0K
15:46 6,164.92 6,164.92 6,163.14 6,163.14 10,728.5K
15:47 6,163.19 6,163.19 6,161.95 6,161.95 42,064.1K
15:48 6,162.05 6,163.76 6,162.05 6,163.76 9,012.4K
15:49 6,164.44 6,165.50 6,164.12 6,165.50 13,581.2K
15:50 6,166.66 6,167.70 6,166.66 6,167.35 10,764.8K
15:51 6,166.89 6,167.39 6,166.80 6,166.80 10,372.0K
15:52 6,166.85 6,166.85 6,165.36 6,165.36 10,772.2K
15:53 6,166.16 6,168.13 6,166.16 6,168.13 30,666.2K
15:54 6,167.88 6,169.09 6,167.88 6,168.59 26,711.5K
15:55 6,168.17 6,171.08 6,168.17 6,171.08 23,724.7K
15:56 6,172.55 6,172.55 6,171.47 6,171.51 16,922.3K
15:57 6,170.93 6,171.37 6,169.52 6,171.37 35,881.8K
15:58 6,171.10 6,171.35 6,170.75 6,171.35 22,246.1K
15:59 6,171.91 6,173.02 6,171.91 6,173.02 8,364.6K
16:00 6,173.19 6,173.40 6,173.19 6,173.35 10,332.3K
16:01 6,171.97 6,172.59 6,170.09 6,170.09 13,541.0K
16:02 6,169.59 6,170.16 6,169.35 6,169.35 29,643.6K
16:03 6,169.09 6,169.76 6,169.09 6,169.76 11,404.8K
16:04 6,170.02 6,170.02 6,168.58 6,168.58 11,031.7K
16:05 6,169.03 6,169.03 6,166.53 6,167.04 17,753.5K
16:06 6,168.03 6,168.97 6,168.03 6,168.26 27,503.1K
16:07 6,170.23 6,172.19 6,170.23 6,172.19 14,636.5K
16:08 6,172.82 6,173.02 6,172.11 6,172.11 15,208.9K
16:09 6,171.77 6,171.77 6,170.54 6,170.54 8,048.2K
16:10 6,170.46 6,171.28 6,170.46 6,170.54 6,264.5K
16:11 6,169.75 6,169.75 6,168.55 6,169.02 16,149.4K
16:12 6,168.78 6,169.57 6,168.78 6,169.04 25,423.6K
16:13 6,169.21 6,171.13 6,169.21 6,170.48 13,465.8K
16:14 6,170.38 6,170.40 6,169.97 6,170.32 15,727.9K
16:15 6,170.74 6,171.86 6,169.66 6,171.86 21,454.3K
16:16 6,172.05 6,173.61 6,172.05 6,173.56 30,613.5K
16:17 6,174.20 6,174.73 6,174.09 6,174.68 29,041.0K
16:18 6,175.84 6,176.13 6,175.02 6,175.74 9,554.0K
16:19 6,176.11 6,178.37 6,176.11 6,178.37 30,143.0K
16:20 6,177.91 6,179.15 6,177.44 6,178.16 63,187.1K
16:21 6,178.84 6,182.21 6,178.84 6,181.70 33,898.3K
16:22 6,180.46 6,180.46 6,178.64 6,178.86 13,718.1K
16:23 6,178.62 6,178.62 6,177.78 6,178.17 8,353.7K
16:24 6,177.75 6,179.82 6,176.90 6,179.82 16,087.1K
16:25 6,179.90 6,180.23 6,179.47 6,179.74 25,018.0K
16:26 6,181.44 6,181.44 6,177.60 6,177.60 24,109.9K
16:27 6,178.83 6,178.83 6,177.81 6,177.81 11,355.2K
16:28 6,178.69 6,178.89 6,178.69 6,178.76 13,347.8K
16:29 6,178.72 6,179.22 6,176.72 6,179.22 17,247.1K
16:30 6,180.09 6,181.24 6,180.09 6,181.24 19,416.9K
16:31 6,182.00 6,182.00 6,180.06 6,180.06 11,148.2K
16:32 6,179.64 6,179.64 6,178.20 6,179.42 12,620.9K
16:33 6,179.65 6,179.65 6,176.13 6,176.13 32,847.3K
16:34 6,176.49 6,176.84 6,176.16 6,176.76 24,533.4K
16:35 6,174.87 6,174.87 6,173.96 6,173.96 20,665.9K
16:36 6,174.13 6,175.18 6,174.13 6,175.18 17,714.9K
16:37 6,174.81 6,175.79 6,173.18 6,173.18 19,604.7K
16:38 6,172.01 6,172.01 6,170.00 6,170.00 42,662.1K
16:39 6,170.22 6,170.28 6,168.66 6,170.28 50,518.6K
16:40 6,170.41 6,173.80 6,170.41 6,171.44 19,107.2K
16:41 6,172.90 6,174.33 6,172.90 6,174.33 16,448.9K
16:42 6,174.56 6,174.56 6,172.18 6,172.18 9,964.5K
16:43 6,173.61 6,173.61 6,170.86 6,170.86 13,091.5K
16:44 6,170.74 6,171.19 6,169.57 6,171.19 13,059.6K
16:45 6,173.08 6,173.08 6,169.69 6,169.69 11,774.5K
16:46 6,169.96 6,170.16 6,169.70 6,170.16 8,819.1K
16:47 6,170.94 6,170.94 6,169.87 6,169.87 6,415.5K
16:48 6,171.23 6,171.23 6,169.31 6,170.20 9,980.8K
16:49 6,171.10 6,171.10 6,168.94 6,168.94 10,128.4K
16:50 6,171.37 6,171.37 6,168.98 6,168.98 12,120.5K
16:51 6,168.29 6,169.54 6,168.28 6,168.28 6,055.8K
16:52 6,169.28 6,170.92 6,169.28 6,170.92 12,913.0K
16:53 6,169.61 6,170.75 6,169.61 6,170.08 4,219.8K
16:54 6,169.47 6,170.80 6,169.47 6,169.65 12,665.6K
16:55 6,170.81 6,172.55 6,170.81 6,171.54 6,026.7K
16:56 6,172.19 6,172.19 6,170.93 6,170.93 12,817.6K
16:57 6,169.79 6,169.79 6,166.39 6,167.66 26,368.9K
16:58 6,167.56 6,168.67 6,167.48 6,168.16 38,521.3K
16:59 6,167.75 6,168.52 6,167.75 6,167.96 8,337.8K
17:00 6,170.36 6,171.11 6,170.24 6,171.00 16,112.8K
17:01 6,170.69 6,170.69 6,168.61 6,168.61 12,056.7K
17:02 6,168.06 6,168.06 6,166.16 6,166.61 12,538.3K
17:03 6,166.58 6,166.58 6,156.10 6,156.10 73,098.2K
17:04 6,156.50 6,156.50 6,153.81 6,154.77 46,657.6K
17:05 6,154.85 6,154.85 6,151.86 6,151.86 26,250.4K
17:06 6,154.63 6,154.63 6,153.79 6,153.94 19,642.4K
17:07 6,155.05 6,156.81 6,155.05 6,156.15 20,098.2K
17:08 6,157.23 6,157.79 6,156.56 6,157.79 17,332.9K
17:09 6,156.58 6,157.56 6,156.58 6,156.89 7,107.4K
17:10 6,158.08 6,159.13 6,158.08 6,159.10 14,255.7K
17:11 6,161.22 6,162.99 6,161.22 6,162.99 18,307.6K
17:12 6,164.06 6,164.06 6,161.89 6,161.89 14,830.7K
17:13 6,165.45 6,166.64 6,165.45 6,166.64 15,771.1K
17:14 6,167.60 6,167.60 6,166.02 6,166.02 14,352.0K
17:15 6,166.01 6,166.01 6,165.24 6,165.79 10,785.8K
17:16 6,165.32 6,166.02 6,165.20 6,165.20 12,905.8K
17:17 6,165.37 6,165.44 6,164.68 6,165.44 13,875.0K
17:18 6,165.76 6,165.78 6,164.95 6,164.98 11,906.4K
17:19 6,165.12 6,165.12 6,163.47 6,163.47 15,194.6K
17:20 6,164.47 6,166.01 6,164.47 6,166.01 14,733.1K
17:21 6,166.45 6,167.15 6,166.45 6,167.15 5,776.7K
17:22 6,167.01 6,167.54 6,165.83 6,167.54 6,309.8K
17:23 6,166.92 6,169.06 6,166.92 6,169.06 19,548.2K
17:24 6,169.27 6,169.27 6,168.57 6,168.82 9,765.0K
17:25 6,168.61 6,168.72 6,168.22 6,168.22 4,800.9K
17:26 6,168.22 6,169.15 6,168.22 6,168.58 5,193.4K
17:27 6,168.62 6,168.92 6,165.70 6,165.70 11,458.8K
17:28 6,165.91 6,168.35 6,165.91 6,168.35 15,357.5K
17:29 6,168.93 6,168.93 6,167.53 6,167.53 6,997.8K
17:30 6,167.79 6,168.20 6,167.74 6,168.20 7,156.7K
17:31 6,167.73 6,167.87 6,167.31 6,167.69 8,930.7K
17:32 6,168.31 6,168.68 6,167.97 6,168.68 7,884.8K
17:33 6,168.65 6,168.72 6,168.00 6,168.46 13,773.5K
17:34 6,168.38 6,168.38 6,167.36 6,167.36 11,208.0K
17:35 6,167.76 6,168.99 6,167.76 6,168.99 17,614.0K
17:36 6,168.77 6,171.33 6,168.77 6,171.33 53,088.1K
17:37 6,171.33 6,171.39 6,171.07 6,171.39 10,122.9K
17:38 6,171.39 6,171.55 6,170.94 6,170.94 15,107.3K
17:39 6,171.18 6,171.18 6,169.84 6,169.84 14,460.5K
17:40 6,170.65 6,170.65 6,169.82 6,169.82 7,895.1K
17:41 6,170.47 6,170.47 6,168.97 6,168.97 17,011.7K
17:42 6,169.01 6,169.01 6,168.24 6,168.63 11,899.2K
17:43 6,168.89 6,171.85 6,168.89 6,171.85 14,384.7K
17:44 6,171.86 6,172.74 6,171.86 6,172.74 11,640.1K
17:45 6,172.18 6,172.18 6,168.91 6,168.91 19,885.6K
17:46 6,169.63 6,170.84 6,169.57 6,170.30 7,841.3K
17:47 6,170.54 6,170.54 6,169.02 6,169.02 15,251.1K
17:48 6,169.29 6,169.98 6,169.29 6,169.93 14,527.3K
17:49 6,170.56 6,170.97 6,170.54 6,170.89 22,159.8K
17:50 6,171.23 6,171.27 6,170.71 6,171.27 29,878.1K
17:51 6,171.15 6,171.46 6,171.01 6,171.46 3,956.8K
17:52 6,169.01 6,170.42 6,168.83 6,169.43 11,825.7K
17:53 6,168.60 6,169.11 6,168.60 6,168.97 7,955.2K
17:54 6,169.76 6,170.17 6,169.20 6,169.20 4,596.2K
17:55 6,169.03 6,169.76 6,168.95 6,169.76 11,745.4K
17:56 6,170.16 6,170.16 6,168.76 6,168.76 11,818.5K
17:57 6,168.66 6,170.06 6,168.66 6,170.06 14,025.0K
17:58 6,170.25 6,170.60 6,170.21 6,170.60 7,227.0K
17:59 6,170.66 6,171.21 6,170.06 6,171.21 11,117.2K
18:00 6,172.26 6,172.52 6,171.22 6,172.52 19,160.8K
18:01 6,170.94 6,170.94 6,169.62 6,169.62 12,757.9K
18:02 6,169.89 6,170.54 6,169.38 6,170.33 20,167.6K
18:03 6,170.64 6,170.77 6,170.07 6,170.07 10,590.1K
18:04 6,171.84 6,172.15 6,171.57 6,172.15 50,989.2K
18:05 6,172.63 6,172.63 6,172.10 6,172.10 14,379.3K
18:06 6,171.88 6,173.21 6,171.88 6,173.21 23,353.1K
18:07 6,172.36 6,172.44 6,171.50 6,172.44 7,864.8K
18:08 6,172.61 6,173.24 6,172.45 6,173.24 16,111.1K
18:09 6,173.52 6,173.52 6,169.52 6,169.52 15,138.6K
18:10 6,170.15 6,170.97 6,170.15 6,170.97 24,904.6K
18:11 6,170.52 6,170.52 6,170.04 6,170.31 11,714.2K
18:12 6,170.45 6,171.19 6,170.25 6,170.62 36,668.0K
18:13 6,170.72 6,170.80 6,169.12 6,170.80 37,817.9K
18:14 6,169.59 6,170.23 6,168.44 6,170.23 6,332.5K
18:15 6,170.42 6,170.81 6,169.75 6,170.81 13,015.9K
18:16 6,170.64 6,171.49 6,169.98 6,171.49 10,944.9K
18:17 6,171.30 6,171.30 6,170.56 6,170.56 23,907.6K
18:18 6,170.32 6,170.42 6,170.15 6,170.15 11,528.5K
18:19 6,170.77 6,170.77 6,168.98 6,169.55 11,816.2K
18:20 6,168.95 6,168.95 6,168.16 6,168.16 13,988.7K
18:21 6,169.51 6,169.51 6,169.03 6,169.16 15,844.5K
18:22 6,169.84 6,169.89 6,169.16 6,169.16 21,714.6K
18:23 6,167.85 6,167.85 6,165.81 6,165.81 28,751.5K
18:24 6,165.64 6,167.36 6,165.64 6,167.36 10,033.0K
18:25 6,167.60 6,168.52 6,167.03 6,167.03 8,194.6K
18:26 6,167.63 6,168.35 6,167.63 6,167.91 8,970.9K
18:27 6,168.39 6,168.56 6,167.68 6,167.68 24,110.3K
18:28 6,168.23 6,168.70 6,168.20 6,168.70 8,885.6K
18:29 6,168.18 6,170.77 6,168.18 6,170.71 22,557.3K
18:30 6,170.40 6,170.89 6,170.29 6,170.37 11,133.6K
18:31 6,170.15 6,170.21 6,169.06 6,169.68 9,075.3K
18:32 6,170.33 6,170.36 6,169.92 6,170.36 7,867.4K
18:33 6,170.16 6,170.16 6,165.75 6,165.75 10,905.1K
18:34 6,166.57 6,166.57 6,165.29 6,165.30 14,392.7K
18:35 6,165.04 6,165.04 6,164.34 6,164.34 11,835.3K
18:36 6,165.14 6,165.14 6,163.69 6,164.60 15,218.1K
18:37 6,164.42 6,165.40 6,164.42 6,165.05 10,695.6K
18:38 6,164.73 6,164.75 6,164.50 6,164.51 13,643.3K
18:39 6,163.69 6,165.61 6,163.69 6,165.61 18,635.9K
18:40 6,165.18 6,165.18 6,165.18 6,165.18 953.7K
18:51 6,163.93 6,163.93 6,163.93 6,163.93 7,731.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible