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 6,374.66 6,378.49 6,373.82 6,378.49 122,666.1K
10:01 6,383.44 6,392.37 6,383.44 6,392.37 217,619.2K
10:02 6,393.29 6,393.29 6,386.77 6,386.77 79,282.3K
10:03 6,389.85 6,391.52 6,389.48 6,391.52 85,556.3K
10:04 6,390.26 6,396.42 6,390.26 6,396.42 71,882.3K
10:05 6,397.79 6,397.96 6,396.78 6,397.32 105,592.6K
10:06 6,397.34 6,397.34 6,394.89 6,397.14 62,887.9K
10:07 6,395.19 6,398.40 6,395.19 6,398.40 38,605.4K
10:08 6,399.53 6,401.75 6,399.53 6,400.44 42,857.7K
10:09 6,401.02 6,401.67 6,400.81 6,401.67 43,122.0K
10:10 6,402.92 6,404.64 6,402.92 6,404.64 80,495.2K
10:11 6,405.13 6,408.94 6,405.13 6,408.91 79,781.6K
10:12 6,411.30 6,421.36 6,411.30 6,421.36 87,130.8K
10:13 6,422.39 6,425.11 6,420.62 6,425.11 111,223.6K
10:14 6,426.39 6,429.43 6,426.39 6,429.43 75,423.1K
10:15 6,429.96 6,440.14 6,429.96 6,440.14 104,763.9K
10:16 6,441.96 6,449.91 6,441.96 6,449.91 127,685.1K
10:17 6,453.60 6,453.60 6,451.58 6,453.16 105,570.0K
10:18 6,453.63 6,456.02 6,453.63 6,455.07 39,305.2K
10:19 6,452.59 6,452.59 6,440.71 6,440.71 77,694.1K
10:20 6,447.61 6,449.40 6,446.41 6,446.41 83,624.3K
10:21 6,445.67 6,445.67 6,441.02 6,441.02 58,843.4K
10:22 6,440.30 6,440.30 6,434.35 6,434.82 131,553.0K
10:23 6,432.80 6,432.80 6,426.37 6,426.37 82,101.8K
10:24 6,427.59 6,428.21 6,425.81 6,425.81 50,487.3K
10:25 6,428.54 6,431.34 6,428.54 6,431.34 37,776.9K
10:26 6,430.24 6,431.19 6,425.05 6,425.73 50,329.2K
10:27 6,424.72 6,424.72 6,422.63 6,424.40 18,318.2K
10:28 6,424.72 6,431.90 6,424.72 6,431.90 96,824.7K
10:29 6,435.31 6,436.57 6,435.31 6,435.61 47,777.5K
10:30 6,436.59 6,438.74 6,435.52 6,438.74 40,080.0K
10:31 6,438.71 6,438.71 6,435.29 6,435.29 41,597.1K
10:32 6,434.69 6,436.48 6,434.69 6,436.48 25,412.4K
10:33 6,436.36 6,436.72 6,436.36 6,436.72 29,082.1K
10:34 6,434.49 6,434.49 6,432.28 6,433.30 57,532.1K
10:35 6,432.29 6,433.63 6,432.29 6,433.63 19,651.2K
10:36 6,433.98 6,436.92 6,433.04 6,436.92 30,038.0K
10:37 6,438.08 6,438.08 6,437.11 6,437.11 46,026.8K
10:38 6,436.13 6,436.97 6,435.90 6,436.97 18,756.6K
10:39 6,436.47 6,436.47 6,432.72 6,432.72 23,174.8K
10:40 6,431.73 6,434.86 6,431.73 6,434.86 35,955.0K
10:41 6,433.24 6,433.24 6,430.09 6,431.43 79,669.3K
10:42 6,431.71 6,434.98 6,431.56 6,434.38 69,424.2K
10:43 6,433.90 6,434.35 6,433.04 6,433.14 13,554.2K
10:44 6,431.35 6,435.13 6,431.35 6,435.13 14,343.1K
10:45 6,434.94 6,436.24 6,434.94 6,435.34 25,921.9K
10:46 6,435.55 6,435.55 6,434.53 6,434.53 49,723.9K
10:47 6,434.40 6,440.40 6,434.40 6,440.40 34,244.0K
10:48 6,441.52 6,443.85 6,441.01 6,443.85 27,418.4K
10:49 6,445.51 6,445.51 6,443.62 6,443.62 23,907.9K
10:50 6,444.78 6,448.41 6,444.78 6,448.41 76,625.1K
10:51 6,447.39 6,450.38 6,447.39 6,450.38 42,466.2K
10:52 6,450.23 6,450.97 6,448.59 6,450.08 24,170.5K
10:53 6,447.84 6,449.94 6,447.84 6,449.94 55,533.8K
10:54 6,449.67 6,450.31 6,449.67 6,450.21 21,530.7K
10:55 6,450.67 6,453.64 6,450.67 6,453.64 24,650.1K
10:56 6,455.49 6,457.53 6,455.49 6,457.09 39,078.3K
10:57 6,456.49 6,458.97 6,456.49 6,458.97 47,186.1K
10:58 6,457.13 6,457.77 6,456.64 6,456.64 32,949.4K
10:59 6,458.58 6,458.58 6,456.76 6,456.81 15,732.5K
11:00 6,457.43 6,460.98 6,457.43 6,460.98 35,190.4K
11:01 6,464.13 6,467.01 6,464.13 6,467.01 35,096.3K
11:02 6,466.94 6,470.27 6,466.48 6,470.27 47,225.5K
11:03 6,472.10 6,472.46 6,471.14 6,471.14 29,216.6K
11:04 6,472.89 6,472.89 6,467.38 6,471.73 43,230.4K
11:05 6,473.42 6,476.28 6,473.42 6,476.28 46,505.6K
11:06 6,477.40 6,479.66 6,475.46 6,479.66 31,778.8K
11:07 6,481.37 6,482.04 6,481.27 6,481.27 32,816.6K
11:08 6,477.26 6,477.26 6,474.20 6,474.20 38,549.9K
11:09 6,474.20 6,474.68 6,472.63 6,474.68 32,922.1K
11:10 6,475.68 6,476.48 6,475.68 6,475.87 41,287.4K
11:11 6,476.93 6,478.76 6,476.93 6,478.76 16,200.5K
11:12 6,477.69 6,478.41 6,477.69 6,477.94 14,732.6K
11:13 6,476.64 6,476.71 6,474.65 6,474.65 18,322.9K
11:14 6,474.64 6,474.64 6,472.20 6,473.71 49,299.8K
11:15 6,472.47 6,474.97 6,472.47 6,474.97 31,113.0K
11:16 6,475.18 6,479.52 6,475.18 6,479.52 29,402.2K
11:17 6,479.12 6,482.74 6,479.12 6,482.74 33,783.9K
11:18 6,482.30 6,482.85 6,476.38 6,476.38 52,367.3K
11:19 6,476.26 6,476.26 6,473.67 6,476.26 19,947.8K
11:20 6,475.51 6,477.78 6,475.51 6,476.89 36,487.7K
11:21 6,474.39 6,474.70 6,470.48 6,470.48 30,978.2K
11:22 6,470.47 6,470.71 6,470.15 6,470.32 23,058.0K
11:23 6,469.77 6,471.10 6,469.77 6,469.99 39,266.3K
11:24 6,469.46 6,469.84 6,467.84 6,469.84 38,689.0K
11:25 6,470.41 6,473.36 6,470.41 6,473.36 15,962.6K
11:26 6,474.02 6,474.42 6,474.02 6,474.29 21,952.9K
11:27 6,473.71 6,473.71 6,473.01 6,473.01 19,926.8K
11:28 6,472.86 6,478.20 6,472.86 6,477.97 18,346.9K
11:29 6,479.76 6,481.29 6,479.42 6,481.29 25,181.9K
11:30 6,482.35 6,490.09 6,482.35 6,488.98 66,870.4K
11:31 6,488.91 6,488.91 6,485.66 6,485.66 25,732.6K
11:32 6,485.66 6,487.33 6,483.62 6,487.33 46,766.9K
11:33 6,485.29 6,486.28 6,483.92 6,486.28 35,527.9K
11:34 6,486.27 6,486.48 6,486.27 6,486.48 13,534.3K
11:35 6,486.46 6,486.57 6,484.84 6,484.84 16,561.2K
11:36 6,485.70 6,485.70 6,483.92 6,483.92 7,984.8K
11:37 6,482.92 6,483.51 6,481.48 6,483.51 13,923.8K
11:38 6,485.91 6,485.91 6,484.12 6,484.23 30,425.9K
11:39 6,484.87 6,486.93 6,484.38 6,486.93 20,401.9K
11:40 6,486.84 6,487.82 6,486.66 6,487.82 18,301.7K
11:41 6,486.52 6,488.00 6,486.52 6,488.00 7,561.4K
11:42 6,486.20 6,486.20 6,485.59 6,485.59 30,013.9K
11:43 6,485.48 6,485.85 6,484.95 6,485.85 20,073.1K
11:44 6,485.38 6,488.41 6,485.38 6,488.41 37,510.4K
11:45 6,488.74 6,488.74 6,488.03 6,488.07 24,360.5K
11:46 6,487.33 6,487.39 6,486.74 6,487.20 15,319.0K
11:47 6,487.91 6,488.75 6,487.74 6,488.75 56,078.3K
11:48 6,489.99 6,490.85 6,489.99 6,490.54 37,738.2K
11:49 6,490.98 6,490.98 6,490.02 6,490.88 26,521.4K
11:50 6,491.09 6,493.25 6,491.09 6,493.25 30,181.6K
11:51 6,493.43 6,493.76 6,493.18 6,493.18 17,989.6K
11:52 6,494.74 6,494.74 6,492.60 6,492.94 27,116.9K
11:53 6,493.55 6,495.36 6,493.55 6,495.36 40,307.1K
11:54 6,495.00 6,495.02 6,494.84 6,494.95 19,851.4K
11:55 6,495.19 6,495.65 6,495.19 6,495.65 23,821.3K
11:56 6,495.37 6,497.16 6,495.37 6,497.16 26,480.3K
11:57 6,497.60 6,497.60 6,495.86 6,495.92 22,178.7K
11:58 6,496.21 6,496.83 6,495.61 6,495.61 25,602.4K
11:59 6,495.68 6,495.72 6,495.61 6,495.61 11,900.5K
12:00 6,495.08 6,496.23 6,494.94 6,495.44 33,305.2K
12:01 6,496.36 6,496.85 6,496.03 6,496.85 17,632.7K
12:02 6,496.61 6,496.61 6,495.44 6,495.44 7,682.3K
12:03 6,496.13 6,501.35 6,496.13 6,501.35 35,685.2K
12:04 6,504.07 6,504.34 6,502.69 6,504.34 48,269.9K
12:05 6,505.60 6,505.60 6,504.76 6,504.76 27,214.8K
12:06 6,504.86 6,506.97 6,504.22 6,506.97 22,560.7K
12:07 6,508.02 6,508.85 6,507.67 6,507.67 11,007.2K
12:08 6,507.72 6,508.12 6,507.72 6,507.87 27,283.4K
12:09 6,507.31 6,507.31 6,502.10 6,502.10 36,998.6K
12:10 6,502.00 6,502.45 6,500.74 6,500.74 30,225.6K
12:11 6,499.53 6,500.19 6,499.31 6,499.31 42,623.3K
12:12 6,499.22 6,499.22 6,496.36 6,496.36 31,643.3K
12:13 6,495.57 6,495.74 6,494.89 6,495.39 22,672.4K
12:14 6,494.26 6,496.40 6,494.26 6,494.74 34,381.5K
12:15 6,494.47 6,494.47 6,489.90 6,489.90 33,381.4K
12:16 6,489.92 6,489.92 6,485.45 6,487.74 48,732.9K
12:17 6,487.13 6,487.69 6,487.13 6,487.69 38,269.4K
12:18 6,487.27 6,488.09 6,487.27 6,487.58 19,307.9K
12:19 6,487.90 6,489.43 6,487.90 6,489.43 14,620.2K
12:20 6,488.37 6,488.37 6,484.93 6,484.93 30,400.8K
12:21 6,486.00 6,486.75 6,486.00 6,486.46 11,326.9K
12:22 6,487.20 6,489.35 6,486.87 6,489.35 25,134.5K
12:23 6,489.07 6,499.30 6,489.07 6,499.30 26,294.8K
12:24 6,500.91 6,503.63 6,500.91 6,503.63 24,257.8K
12:25 6,503.74 6,503.89 6,501.54 6,501.54 16,746.0K
12:26 6,501.06 6,501.37 6,501.04 6,501.04 10,367.4K
12:27 6,501.97 6,502.37 6,501.97 6,502.21 11,164.0K
12:28 6,502.79 6,502.79 6,500.33 6,501.14 17,264.6K
12:29 6,501.75 6,504.49 6,501.75 6,503.53 28,371.8K
12:30 6,503.77 6,511.86 6,503.77 6,511.86 36,230.6K
12:31 6,512.75 6,513.87 6,512.50 6,513.87 19,770.2K
12:32 6,514.57 6,515.53 6,511.80 6,511.92 30,300.2K
12:33 6,513.14 6,516.31 6,513.14 6,516.31 33,087.0K
12:34 6,515.99 6,516.46 6,513.75 6,513.75 25,928.6K
12:35 6,513.91 6,513.91 6,512.80 6,513.46 25,595.9K
12:36 6,512.49 6,513.13 6,509.68 6,509.68 30,136.8K
12:37 6,509.72 6,509.72 6,506.61 6,506.76 24,130.5K
12:38 6,507.19 6,509.49 6,507.19 6,509.49 18,242.3K
12:39 6,509.35 6,510.93 6,508.00 6,510.30 13,779.0K
12:40 6,510.59 6,510.78 6,510.34 6,510.56 17,354.3K
12:41 6,510.12 6,513.44 6,510.12 6,512.31 13,689.1K
12:42 6,512.65 6,515.02 6,512.55 6,515.02 7,117.0K
12:43 6,514.82 6,514.99 6,514.82 6,514.92 22,018.5K
12:44 6,515.35 6,516.16 6,515.27 6,516.16 10,778.1K
12:45 6,515.75 6,516.23 6,515.01 6,516.23 12,744.6K
12:46 6,516.78 6,518.30 6,516.78 6,517.52 13,434.9K
12:47 6,517.85 6,518.65 6,517.50 6,517.50 13,615.5K
12:48 6,516.50 6,516.71 6,516.43 6,516.71 8,515.4K
12:49 6,517.00 6,517.92 6,517.00 6,517.28 11,368.8K
12:50 6,517.36 6,517.53 6,517.12 6,517.12 10,249.7K
12:51 6,517.60 6,518.11 6,517.60 6,518.11 11,790.9K
12:52 6,517.19 6,517.43 6,516.85 6,516.88 11,101.9K
12:53 6,516.55 6,516.55 6,514.81 6,515.21 17,344.4K
12:54 6,515.04 6,515.04 6,514.37 6,514.98 12,296.3K
12:55 6,514.09 6,516.72 6,513.97 6,516.72 13,236.8K
12:56 6,516.70 6,516.70 6,515.29 6,515.29 14,949.0K
12:57 6,515.29 6,515.75 6,515.05 6,515.70 10,358.8K
12:58 6,515.60 6,516.30 6,515.45 6,515.45 15,938.7K
12:59 6,515.64 6,515.64 6,514.90 6,515.29 7,097.8K
13:00 6,514.04 6,514.11 6,513.50 6,513.50 16,288.3K
13:01 6,514.09 6,514.09 6,512.96 6,513.04 14,098.3K
13:02 6,512.08 6,513.71 6,512.08 6,513.37 21,702.1K
13:03 6,514.12 6,514.26 6,513.72 6,514.20 9,623.3K
13:04 6,514.41 6,514.43 6,512.38 6,512.38 20,283.3K
13:05 6,512.77 6,512.77 6,512.42 6,512.61 30,639.6K
13:06 6,513.40 6,513.82 6,511.68 6,511.68 18,219.8K
13:07 6,511.90 6,512.47 6,511.28 6,511.28 10,301.6K
13:08 6,512.03 6,512.83 6,512.03 6,512.83 8,646.2K
13:09 6,513.44 6,513.44 6,512.10 6,512.10 15,101.1K
13:10 6,511.44 6,511.64 6,510.84 6,511.42 11,074.1K
13:11 6,510.93 6,510.93 6,508.30 6,508.30 24,364.2K
13:12 6,506.54 6,506.54 6,505.52 6,505.74 16,027.4K
13:13 6,506.21 6,507.70 6,506.21 6,507.70 13,591.8K
13:14 6,507.71 6,507.71 6,506.16 6,506.16 16,627.5K
13:15 6,504.98 6,504.98 6,504.34 6,504.74 45,596.4K
13:16 6,504.77 6,507.15 6,504.77 6,507.15 32,241.7K
13:17 6,508.88 6,509.58 6,507.63 6,508.00 11,529.3K
13:18 6,506.28 6,507.01 6,506.04 6,506.04 9,670.8K
13:19 6,505.39 6,505.39 6,503.95 6,503.95 10,236.8K
13:20 6,504.92 6,504.92 6,504.63 6,504.75 26,286.5K
13:21 6,503.82 6,503.82 6,500.42 6,500.42 15,028.2K
13:22 6,499.47 6,499.47 6,498.62 6,498.62 19,342.3K
13:23 6,498.92 6,499.38 6,497.70 6,499.07 26,591.1K
13:24 6,499.84 6,499.84 6,499.03 6,499.47 21,515.5K
13:25 6,499.32 6,499.58 6,499.11 6,499.37 8,803.3K
13:26 6,500.36 6,500.36 6,497.24 6,497.24 35,735.7K
13:27 6,498.06 6,498.96 6,498.06 6,498.92 25,345.9K
13:28 6,496.28 6,496.80 6,495.73 6,495.86 49,327.8K
13:29 6,496.04 6,496.87 6,496.04 6,496.47 8,848.0K
13:30 6,496.62 6,498.79 6,496.26 6,498.79 16,917.2K
13:31 6,500.61 6,502.23 6,500.61 6,502.23 22,489.1K
13:32 6,502.41 6,504.21 6,502.41 6,504.21 7,008.1K
13:33 6,504.54 6,506.73 6,504.54 6,506.73 14,002.0K
13:34 6,508.09 6,511.02 6,508.09 6,511.02 19,473.8K
13:35 6,511.90 6,511.90 6,511.37 6,511.64 19,740.5K
13:36 6,510.83 6,510.83 6,508.67 6,509.45 18,942.3K
13:37 6,510.17 6,511.22 6,510.02 6,511.22 4,697.6K
13:38 6,512.45 6,513.82 6,512.35 6,513.82 16,953.5K
13:39 6,513.46 6,514.00 6,512.84 6,512.84 22,797.1K
13:40 6,512.46 6,513.55 6,511.53 6,511.53 5,314.3K
13:41 6,511.08 6,511.08 6,510.54 6,510.54 7,695.0K
13:42 6,510.13 6,510.13 6,505.83 6,506.43 25,250.5K
13:43 6,507.12 6,507.12 6,505.76 6,506.96 9,243.6K
13:44 6,506.07 6,507.67 6,505.55 6,505.55 21,464.7K
13:45 6,505.21 6,505.21 6,503.84 6,504.75 19,821.3K
13:46 6,505.26 6,506.42 6,504.87 6,506.35 12,252.5K
13:47 6,506.69 6,507.12 6,506.34 6,506.41 13,559.5K
13:48 6,505.01 6,506.04 6,503.91 6,506.04 14,761.5K
13:49 6,505.51 6,505.93 6,504.98 6,504.98 9,979.1K
13:50 6,505.69 6,506.67 6,505.69 6,505.95 9,505.4K
13:51 6,505.68 6,506.22 6,505.46 6,506.22 6,805.1K
13:52 6,506.38 6,509.00 6,506.38 6,509.00 27,664.0K
13:53 6,510.18 6,510.18 6,509.87 6,509.93 8,518.5K
13:54 6,510.23 6,510.45 6,509.04 6,510.21 10,376.7K
13:55 6,512.23 6,514.74 6,512.08 6,514.74 31,234.6K
13:56 6,516.00 6,519.85 6,516.00 6,519.85 38,636.1K
13:57 6,520.78 6,522.60 6,520.78 6,522.60 26,760.4K
13:58 6,521.17 6,523.04 6,521.17 6,523.04 14,285.8K
13:59 6,523.35 6,523.92 6,523.35 6,523.61 13,467.7K
14:00 6,524.70 6,525.04 6,524.56 6,524.56 24,400.8K
14:01 6,522.23 6,523.81 6,521.64 6,521.64 20,914.2K
14:02 6,522.59 6,523.03 6,522.14 6,522.14 12,808.2K
14:03 6,521.96 6,524.70 6,521.96 6,524.70 10,684.7K
14:04 6,524.15 6,524.91 6,522.87 6,522.94 8,672.1K
14:05 6,523.42 6,523.42 6,521.83 6,522.83 8,071.3K
14:06 6,522.54 6,522.54 6,521.97 6,521.97 13,206.3K
14:07 6,522.64 6,522.64 6,521.65 6,522.63 11,102.7K
14:08 6,521.96 6,521.96 6,521.09 6,521.88 12,661.5K
14:09 6,522.33 6,522.79 6,522.33 6,522.76 17,543.0K
14:10 6,523.48 6,525.22 6,523.48 6,525.22 7,336.4K
14:11 6,526.01 6,529.24 6,525.18 6,529.24 31,671.7K
14:12 6,529.98 6,538.62 6,529.98 6,538.49 61,527.5K
14:13 6,539.96 6,543.46 6,539.96 6,543.46 49,333.9K
14:14 6,545.10 6,547.89 6,545.10 6,547.89 42,164.4K
14:15 6,547.62 6,547.62 6,545.29 6,545.29 22,511.9K
14:16 6,545.53 6,546.86 6,545.53 6,546.13 27,660.2K
14:17 6,546.73 6,548.40 6,545.47 6,548.40 18,898.3K
14:18 6,549.54 6,554.03 6,549.54 6,554.03 33,623.0K
14:19 6,555.27 6,555.83 6,554.21 6,555.83 19,861.5K
14:20 6,555.94 6,557.88 6,555.94 6,557.14 92,120.7K
14:21 6,556.47 6,556.47 6,554.10 6,555.67 40,580.4K
14:22 6,553.71 6,555.80 6,553.71 6,555.80 22,940.0K
14:23 6,554.42 6,555.14 6,554.42 6,555.14 15,514.1K
14:24 6,555.22 6,555.22 6,554.89 6,555.04 30,864.7K
14:25 6,555.87 6,555.87 6,552.37 6,552.37 29,631.8K
14:26 6,552.34 6,553.21 6,551.64 6,553.21 11,694.7K
14:27 6,552.51 6,552.97 6,551.82 6,551.82 13,854.1K
14:28 6,553.32 6,554.56 6,553.28 6,553.28 28,709.0K
14:29 6,552.32 6,553.29 6,552.32 6,552.98 13,781.7K
14:30 6,553.34 6,554.39 6,553.34 6,554.39 7,092.5K
14:31 6,554.78 6,555.75 6,554.43 6,554.43 10,693.3K
14:32 6,553.62 6,554.66 6,553.62 6,554.65 6,114.7K
14:33 6,554.35 6,554.56 6,553.90 6,554.56 10,759.4K
14:34 6,554.80 6,556.63 6,554.77 6,556.63 23,126.4K
14:35 6,555.93 6,562.81 6,555.93 6,562.81 65,645.3K
14:36 6,563.74 6,567.32 6,563.74 6,567.32 31,694.2K
14:37 6,570.10 6,573.31 6,570.10 6,571.41 49,654.9K
14:38 6,573.29 6,574.09 6,572.41 6,574.09 20,265.2K
14:39 6,574.77 6,575.93 6,574.77 6,575.93 24,350.0K
14:40 6,575.70 6,576.65 6,575.70 6,576.65 16,685.7K
14:41 6,577.24 6,577.52 6,575.73 6,575.73 28,691.1K
14:42 6,575.92 6,578.24 6,575.82 6,575.82 38,317.2K
14:43 6,574.51 6,575.08 6,574.51 6,575.08 23,204.8K
14:44 6,575.17 6,575.17 6,574.34 6,574.63 27,560.0K
14:45 6,574.99 6,575.69 6,574.73 6,575.69 22,572.9K
14:46 6,576.28 6,576.28 6,575.26 6,575.28 14,767.5K
14:47 6,575.03 6,575.03 6,573.11 6,574.05 12,970.4K
14:48 6,574.63 6,575.02 6,573.74 6,573.74 10,015.0K
14:49 6,574.14 6,576.30 6,574.14 6,576.30 16,156.1K
14:50 6,577.55 6,580.02 6,577.32 6,580.02 23,418.4K
14:51 6,580.50 6,580.50 6,578.76 6,579.36 21,593.5K
14:52 6,579.58 6,579.58 6,575.33 6,575.33 32,057.9K
14:53 6,573.87 6,573.87 6,571.49 6,573.12 20,974.6K
14:54 6,575.54 6,575.56 6,575.08 6,575.42 11,241.8K
14:55 6,575.87 6,577.96 6,575.87 6,577.96 35,122.2K
14:56 6,578.84 6,579.86 6,578.64 6,579.86 21,290.6K
14:57 6,578.83 6,578.83 6,576.62 6,576.62 12,583.8K
14:58 6,577.54 6,577.54 6,576.00 6,576.01 8,187.6K
14:59 6,576.70 6,576.70 6,571.43 6,571.43 34,278.3K
15:00 6,569.98 6,571.24 6,569.61 6,571.24 39,589.7K
15:01 6,572.76 6,573.74 6,572.60 6,573.74 20,519.2K
15:02 6,575.50 6,576.04 6,575.35 6,575.35 29,602.6K
15:03 6,575.19 6,575.66 6,574.85 6,575.66 25,195.6K
15:04 6,575.07 6,577.96 6,575.07 6,577.96 17,499.0K
15:05 6,578.95 6,579.12 6,578.42 6,579.12 26,558.4K
15:06 6,576.98 6,577.07 6,576.16 6,576.16 11,827.5K
15:07 6,575.76 6,577.41 6,575.76 6,577.41 7,896.4K
15:08 6,576.65 6,578.72 6,576.29 6,576.29 6,977.5K
15:09 6,576.80 6,576.80 6,576.06 6,576.06 9,086.2K
15:10 6,577.16 6,577.16 6,576.33 6,576.37 8,097.9K
15:11 6,575.86 6,575.86 6,574.38 6,575.86 10,759.8K
15:12 6,575.53 6,575.53 6,573.06 6,573.06 28,280.1K
15:13 6,575.34 6,575.34 6,574.48 6,575.21 37,979.7K
15:14 6,573.68 6,573.81 6,572.85 6,573.02 12,282.3K
15:15 6,572.98 6,573.36 6,571.66 6,571.66 13,055.7K
15:16 6,571.60 6,573.53 6,570.73 6,572.64 21,204.9K
15:17 6,572.35 6,573.38 6,571.92 6,573.38 2,872.6K
15:18 6,572.68 6,574.71 6,571.67 6,571.67 10,936.8K
15:19 6,571.76 6,571.76 6,568.53 6,568.53 23,916.8K
15:20 6,568.15 6,568.15 6,566.61 6,566.61 29,682.5K
15:21 6,565.43 6,565.43 6,563.54 6,563.54 22,532.7K
15:22 6,563.13 6,563.13 6,560.04 6,560.04 36,524.4K
15:23 6,563.03 6,566.90 6,563.03 6,566.90 26,101.5K
15:24 6,567.90 6,567.90 6,566.32 6,566.88 10,667.9K
15:25 6,565.77 6,569.87 6,565.77 6,569.87 18,127.8K
15:26 6,570.41 6,570.41 6,569.03 6,569.03 10,240.2K
15:27 6,568.42 6,568.60 6,567.72 6,567.72 12,050.2K
15:28 6,567.56 6,567.56 6,564.08 6,564.08 15,511.6K
15:29 6,565.23 6,565.23 6,564.17 6,564.17 11,984.7K
15:30 6,564.16 6,564.16 6,563.24 6,563.24 15,039.1K
15:31 6,562.68 6,562.68 6,560.66 6,560.66 15,646.0K
15:32 6,559.62 6,559.62 6,558.10 6,559.28 17,493.0K
15:33 6,558.31 6,558.31 6,553.71 6,553.71 30,750.7K
15:34 6,553.61 6,553.61 6,550.71 6,550.71 39,335.8K
15:35 6,550.65 6,550.65 6,548.87 6,548.87 24,641.3K
15:36 6,549.85 6,549.85 6,543.98 6,543.98 33,159.0K
15:37 6,543.18 6,543.18 6,531.50 6,531.50 65,386.1K
15:38 6,528.46 6,531.42 6,528.31 6,531.42 80,287.0K
15:39 6,530.50 6,530.50 6,528.13 6,529.03 42,121.4K
15:40 6,528.57 6,530.84 6,528.57 6,530.84 41,253.5K
15:41 6,532.87 6,537.58 6,532.87 6,537.58 40,130.6K
15:42 6,537.95 6,539.02 6,536.49 6,536.49 10,937.9K
15:43 6,536.25 6,536.25 6,536.11 6,536.11 10,283.0K
15:44 6,536.95 6,536.95 6,535.37 6,536.16 9,868.1K
15:45 6,535.69 6,535.73 6,535.32 6,535.32 9,836.6K
15:46 6,534.40 6,534.40 6,533.36 6,533.36 12,988.4K
15:47 6,532.91 6,535.35 6,532.91 6,535.35 8,766.5K
15:48 6,539.17 6,543.29 6,539.17 6,543.29 15,225.4K
15:49 6,543.54 6,547.63 6,543.54 6,547.63 19,325.4K
15:50 6,548.03 6,548.96 6,546.57 6,546.57 25,838.4K
15:51 6,545.76 6,545.76 6,541.56 6,541.67 24,714.9K
15:52 6,542.61 6,543.08 6,542.61 6,543.08 9,470.5K
15:53 6,542.90 6,542.90 6,540.91 6,540.91 6,256.3K
15:54 6,541.92 6,541.92 6,540.65 6,541.35 11,235.0K
15:55 6,542.70 6,542.70 6,537.51 6,537.51 20,389.8K
15:56 6,536.52 6,537.74 6,536.41 6,536.41 12,269.0K
15:57 6,538.23 6,538.52 6,537.75 6,537.75 4,105.8K
15:58 6,536.43 6,536.60 6,536.43 6,536.60 12,679.2K
15:59 6,534.43 6,534.43 6,531.84 6,531.84 10,650.5K
16:00 6,532.15 6,532.23 6,528.39 6,528.39 21,621.6K
16:01 6,527.23 6,529.97 6,527.23 6,529.97 21,079.9K
16:02 6,529.54 6,531.80 6,529.54 6,531.80 10,541.6K
16:03 6,530.11 6,531.24 6,530.11 6,531.24 7,561.7K
16:04 6,530.47 6,531.14 6,530.33 6,530.33 20,394.3K
16:05 6,531.25 6,531.25 6,530.43 6,530.89 6,084.1K
16:06 6,531.00 6,531.00 6,530.18 6,530.18 15,208.7K
16:07 6,530.13 6,532.88 6,530.13 6,532.88 7,389.9K
16:08 6,532.13 6,532.91 6,532.13 6,532.53 11,325.8K
16:09 6,532.26 6,532.26 6,530.94 6,531.55 23,146.0K
16:10 6,532.58 6,533.17 6,532.58 6,533.17 6,776.8K
16:11 6,533.50 6,534.94 6,533.50 6,534.94 9,374.3K
16:12 6,534.85 6,534.85 6,533.20 6,533.20 13,007.4K
16:13 6,532.57 6,532.57 6,531.41 6,531.41 5,632.8K
16:14 6,531.27 6,531.32 6,526.96 6,526.96 23,118.7K
16:15 6,526.38 6,527.43 6,526.20 6,527.12 25,063.4K
16:16 6,527.63 6,529.49 6,527.63 6,529.49 7,639.1K
16:17 6,529.27 6,529.27 6,528.63 6,528.63 6,685.2K
16:18 6,528.77 6,530.16 6,528.77 6,530.16 10,483.5K
16:19 6,531.28 6,531.81 6,531.17 6,531.81 19,703.9K
16:20 6,531.32 6,531.93 6,530.32 6,531.44 8,917.5K
16:21 6,531.41 6,533.39 6,531.41 6,533.39 8,756.0K
16:22 6,534.63 6,540.14 6,534.63 6,537.62 21,344.3K
16:23 6,537.32 6,538.93 6,537.32 6,538.38 7,160.0K
16:24 6,538.07 6,538.07 6,536.76 6,537.23 9,522.4K
16:25 6,538.00 6,538.00 6,535.89 6,536.44 6,605.3K
16:26 6,536.73 6,538.50 6,536.73 6,538.50 6,092.7K
16:27 6,537.30 6,537.30 6,535.14 6,535.14 6,770.1K
16:28 6,536.25 6,536.25 6,534.48 6,534.48 10,795.6K
16:29 6,534.05 6,535.25 6,534.05 6,534.71 10,054.7K
16:30 6,534.65 6,534.93 6,534.13 6,534.48 4,442.7K
16:31 6,534.92 6,538.42 6,534.92 6,538.42 26,025.5K
16:32 6,538.21 6,538.21 6,535.93 6,537.16 17,038.5K
16:33 6,536.91 6,540.11 6,536.91 6,540.11 15,458.0K
16:34 6,539.22 6,541.51 6,539.22 6,541.51 17,274.3K
16:35 6,543.06 6,543.76 6,543.06 6,543.45 18,148.2K
16:36 6,542.72 6,543.78 6,541.90 6,541.90 15,957.0K
16:37 6,542.42 6,542.82 6,541.62 6,541.62 5,954.4K
16:38 6,540.92 6,541.11 6,540.43 6,540.43 7,299.3K
16:39 6,540.34 6,540.34 6,539.01 6,539.98 7,767.7K
16:40 6,540.30 6,541.87 6,540.30 6,541.52 4,342.1K
16:41 6,542.68 6,542.68 6,539.98 6,539.98 10,224.4K
16:42 6,539.58 6,539.93 6,538.34 6,539.93 15,606.4K
16:43 6,539.20 6,539.20 6,536.14 6,536.14 5,838.7K
16:44 6,535.67 6,535.67 6,533.90 6,533.90 18,897.6K
16:45 6,533.43 6,533.48 6,531.19 6,531.19 19,582.6K
16:46 6,532.13 6,532.47 6,531.87 6,531.87 8,736.2K
16:47 6,532.34 6,534.59 6,532.34 6,534.59 5,958.5K
16:48 6,534.17 6,534.59 6,533.71 6,533.71 2,942.8K
16:49 6,533.31 6,534.05 6,532.77 6,534.05 6,212.8K
16:50 6,533.06 6,533.06 6,532.27 6,532.27 2,883.4K
16:51 6,530.86 6,530.86 6,530.50 6,530.60 8,714.9K
16:52 6,530.26 6,530.26 6,529.86 6,530.25 11,740.5K
16:53 6,530.00 6,531.47 6,529.91 6,531.47 13,982.6K
16:54 6,532.92 6,534.19 6,531.71 6,534.19 29,436.5K
16:55 6,533.75 6,535.83 6,533.32 6,534.09 19,225.9K
16:56 6,534.60 6,534.60 6,533.19 6,533.19 9,373.0K
16:57 6,532.99 6,534.76 6,532.99 6,534.25 28,488.1K
16:58 6,534.05 6,534.05 6,533.17 6,533.54 7,943.0K
16:59 6,534.33 6,534.55 6,533.79 6,533.79 10,145.4K
17:00 6,533.98 6,533.98 6,533.03 6,533.03 11,996.2K
17:01 6,532.69 6,532.69 6,532.21 6,532.43 16,515.8K
17:02 6,531.90 6,534.25 6,531.90 6,534.25 6,174.4K
17:03 6,534.99 6,540.49 6,534.99 6,540.49 14,666.8K
17:04 6,542.35 6,542.35 6,541.77 6,542.35 21,868.8K
17:05 6,543.62 6,548.99 6,543.62 6,548.99 45,945.0K
17:06 6,550.56 6,551.96 6,550.56 6,550.84 18,106.5K
17:07 6,550.38 6,550.58 6,549.30 6,549.85 5,321.6K
17:08 6,548.19 6,550.59 6,548.19 6,549.05 10,017.8K
17:09 6,548.83 6,548.83 6,547.93 6,547.93 10,817.1K
17:10 6,547.38 6,548.15 6,547.38 6,547.75 3,260.6K
17:11 6,546.80 6,548.01 6,546.80 6,547.53 7,544.7K
17:12 6,547.24 6,547.31 6,546.98 6,547.28 4,234.3K
17:13 6,545.51 6,545.51 6,544.57 6,544.57 19,222.3K
17:14 6,544.00 6,544.00 6,543.64 6,543.71 10,069.5K
17:15 6,543.33 6,544.50 6,543.33 6,543.41 6,438.7K
17:16 6,543.25 6,543.92 6,543.05 6,543.05 5,074.8K
17:17 6,543.06 6,543.57 6,543.06 6,543.30 2,110.1K
17:18 6,542.96 6,543.88 6,542.96 6,543.79 6,208.8K
17:19 6,543.76 6,544.17 6,542.49 6,542.49 5,337.9K
17:20 6,542.62 6,545.43 6,542.62 6,545.43 5,186.3K
17:21 6,545.40 6,545.40 6,544.03 6,544.03 6,304.9K
17:22 6,543.63 6,544.07 6,543.38 6,543.38 7,629.0K
17:23 6,543.20 6,543.66 6,542.93 6,542.93 1,760.9K
17:24 6,543.11 6,544.35 6,543.11 6,543.65 10,078.8K
17:25 6,543.79 6,544.31 6,543.68 6,544.01 7,105.7K
17:26 6,543.09 6,543.63 6,541.50 6,541.50 10,490.9K
17:27 6,541.19 6,542.14 6,540.33 6,540.33 8,195.3K
17:28 6,540.92 6,542.56 6,540.92 6,542.20 2,940.8K
17:29 6,541.93 6,542.51 6,541.83 6,541.83 6,038.2K
17:30 6,542.69 6,542.91 6,542.42 6,542.91 12,188.8K
17:31 6,543.02 6,544.69 6,543.02 6,544.69 5,759.9K
17:32 6,544.50 6,544.89 6,544.50 6,544.56 4,476.4K
17:33 6,546.16 6,546.62 6,545.33 6,545.33 5,040.7K
17:34 6,545.45 6,547.94 6,545.45 6,547.48 10,378.0K
17:35 6,548.97 6,549.59 6,548.11 6,548.11 9,233.2K
17:36 6,549.90 6,550.55 6,549.28 6,549.28 11,508.0K
17:37 6,548.87 6,548.87 6,548.26 6,548.38 6,192.7K
17:38 6,548.09 6,549.62 6,548.09 6,548.92 6,823.6K
17:39 6,549.49 6,550.46 6,549.49 6,550.44 20,358.7K
17:40 6,549.83 6,549.96 6,549.34 6,549.34 12,813.9K
17:41 6,550.05 6,550.96 6,549.65 6,550.96 15,369.2K
17:42 6,550.06 6,551.11 6,550.06 6,551.11 9,996.6K
17:43 6,550.65 6,551.82 6,550.65 6,551.82 9,698.5K
17:44 6,552.56 6,553.06 6,552.56 6,552.75 5,917.2K
17:45 6,553.92 6,555.05 6,553.92 6,555.05 11,842.0K
17:46 6,555.79 6,555.79 6,554.96 6,555.00 8,048.5K
17:47 6,555.36 6,556.28 6,555.36 6,555.67 11,788.1K
17:48 6,555.02 6,556.72 6,555.02 6,556.72 12,019.6K
17:49 6,556.67 6,557.26 6,556.36 6,557.16 12,161.3K
17:50 6,556.77 6,557.43 6,556.77 6,557.34 5,964.4K
17:51 6,556.34 6,556.62 6,556.01 6,556.01 9,399.9K
17:52 6,555.75 6,555.75 6,554.72 6,555.04 18,673.3K
17:53 6,555.05 6,556.60 6,555.05 6,555.72 16,864.4K
17:54 6,558.47 6,558.91 6,557.01 6,557.01 9,987.4K
17:55 6,555.61 6,556.41 6,555.53 6,556.41 12,152.3K
17:56 6,556.02 6,556.53 6,555.53 6,556.53 10,223.2K
17:57 6,557.40 6,561.41 6,557.32 6,561.41 69,707.5K
17:58 6,559.99 6,561.72 6,559.70 6,560.65 25,700.2K
17:59 6,559.41 6,561.52 6,559.41 6,560.71 12,699.3K
18:00 6,561.37 6,561.37 6,559.57 6,560.71 17,973.3K
18:01 6,560.44 6,560.93 6,559.74 6,560.53 9,226.8K
18:02 6,559.98 6,560.34 6,559.53 6,559.53 10,688.9K
18:03 6,559.93 6,560.88 6,559.93 6,560.88 7,128.9K
18:04 6,560.27 6,560.89 6,560.20 6,560.89 7,069.3K
18:05 6,560.85 6,560.86 6,560.66 6,560.86 7,092.1K
18:06 6,561.70 6,562.44 6,561.64 6,561.92 12,175.0K
18:07 6,562.93 6,564.65 6,562.93 6,564.65 86,806.1K
18:08 6,565.16 6,566.55 6,565.16 6,566.55 38,008.7K
18:09 6,567.28 6,567.64 6,566.74 6,567.64 34,019.7K
18:10 6,567.27 6,568.85 6,566.66 6,568.85 26,748.2K
18:11 6,569.34 6,569.65 6,568.78 6,568.78 24,271.9K
18:12 6,568.61 6,568.98 6,566.58 6,566.58 19,065.6K
18:13 6,566.07 6,568.18 6,566.07 6,567.31 17,615.3K
18:14 6,565.36 6,565.36 6,564.94 6,565.34 12,925.0K
18:15 6,564.38 6,566.17 6,564.38 6,566.17 5,735.6K
18:16 6,565.24 6,565.24 6,562.12 6,562.77 23,197.0K
18:17 6,561.90 6,562.32 6,558.68 6,558.81 26,415.7K
18:18 6,556.61 6,564.81 6,556.28 6,564.81 36,204.1K
18:19 6,564.72 6,565.05 6,563.99 6,563.99 22,960.6K
18:20 6,563.93 6,564.18 6,562.99 6,562.99 10,030.4K
18:21 6,563.20 6,563.63 6,562.20 6,562.20 18,539.0K
18:22 6,560.81 6,560.81 6,556.82 6,557.64 29,889.4K
18:23 6,559.06 6,559.06 6,558.34 6,558.34 16,086.7K
18:24 6,555.33 6,555.67 6,554.75 6,554.75 20,788.1K
18:25 6,553.60 6,553.60 6,551.42 6,552.35 15,509.7K
18:26 6,551.76 6,558.48 6,551.76 6,558.48 8,439.3K
18:27 6,558.61 6,558.61 6,557.85 6,557.85 21,744.7K
18:28 6,558.59 6,565.45 6,558.59 6,565.45 31,802.2K
18:29 6,565.61 6,565.61 6,564.81 6,565.24 39,178.1K
18:30 6,564.52 6,564.52 6,561.73 6,561.92 36,106.3K
18:31 6,562.46 6,563.83 6,562.46 6,563.83 14,180.8K
18:32 6,563.44 6,564.89 6,563.44 6,564.89 13,596.4K
18:33 6,565.29 6,566.91 6,565.29 6,566.90 23,894.4K
18:34 6,566.11 6,568.73 6,566.11 6,568.17 32,817.6K
18:35 6,567.85 6,567.85 6,566.18 6,566.18 18,087.7K
18:36 6,564.93 6,564.93 6,563.75 6,563.75 18,557.8K
18:37 6,561.89 6,562.70 6,561.89 6,561.92 11,594.9K
18:38 6,561.88 6,569.93 6,561.88 6,567.13 54,665.5K
18:39 6,567.82 6,571.47 6,567.54 6,567.54 47,113.9K
18:40 6,565.77 6,565.77 6,565.77 6,565.77 7,208.2K
18:51 6,580.24 6,580.24 6,580.24 6,580.24 115,901.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible