MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
5,955.98
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 6,653.11 6,653.11 6,650.64 6,650.64 121,314.7K
10:01 6,653.89 6,653.89 6,625.21 6,625.21 201,990.1K
10:02 6,620.11 6,622.97 6,618.57 6,622.97 137,496.7K
10:03 6,624.10 6,625.41 6,618.05 6,622.41 128,908.0K
10:04 6,622.46 6,622.46 6,602.32 6,602.32 117,031.9K
10:05 6,599.11 6,599.11 6,580.05 6,580.05 190,534.3K
10:06 6,586.89 6,586.89 6,581.43 6,582.25 122,934.4K
10:07 6,584.34 6,588.02 6,580.24 6,580.24 111,440.0K
10:08 6,586.00 6,586.00 6,577.53 6,577.53 84,462.2K
10:09 6,573.30 6,574.18 6,573.30 6,573.55 67,123.6K
10:10 6,573.69 6,578.15 6,571.99 6,578.15 73,008.7K
10:11 6,580.07 6,583.98 6,579.21 6,583.98 62,893.8K
10:12 6,592.86 6,592.86 6,585.93 6,585.93 110,072.8K
10:13 6,582.74 6,582.74 6,579.26 6,579.26 41,420.5K
10:14 6,578.82 6,578.82 6,565.08 6,565.08 125,553.2K
10:15 6,564.56 6,564.56 6,561.43 6,564.52 62,911.3K
10:16 6,563.23 6,570.12 6,563.23 6,570.12 52,501.7K
10:17 6,572.01 6,578.90 6,568.94 6,578.90 45,888.8K
10:18 6,577.76 6,587.05 6,577.76 6,586.66 63,570.3K
10:19 6,586.75 6,586.75 6,580.16 6,580.16 60,817.3K
10:20 6,579.56 6,579.90 6,576.98 6,576.98 55,830.7K
10:21 6,573.19 6,578.44 6,573.19 6,578.44 77,438.9K
10:22 6,577.26 6,578.62 6,575.57 6,578.62 42,698.0K
10:23 6,580.01 6,580.17 6,569.97 6,569.97 74,135.4K
10:24 6,569.32 6,573.25 6,569.32 6,572.49 50,304.0K
10:25 6,569.40 6,569.40 6,561.35 6,562.28 47,937.8K
10:26 6,561.47 6,561.47 6,553.91 6,553.91 70,616.9K
10:27 6,553.94 6,557.20 6,551.32 6,551.32 64,859.8K
10:28 6,551.08 6,551.54 6,548.59 6,551.54 75,571.7K
10:29 6,549.78 6,549.93 6,549.45 6,549.61 65,689.9K
10:30 6,550.33 6,550.33 6,547.72 6,549.98 48,324.7K
10:31 6,552.52 6,559.62 6,552.52 6,558.12 65,338.6K
10:32 6,557.58 6,558.21 6,557.47 6,557.47 35,161.3K
10:33 6,556.45 6,557.21 6,555.75 6,557.21 25,732.7K
10:34 6,557.36 6,563.16 6,557.36 6,563.16 65,581.3K
10:35 6,565.60 6,569.68 6,565.60 6,569.68 68,080.6K
10:36 6,569.36 6,572.52 6,569.36 6,570.77 62,031.9K
10:37 6,572.37 6,576.72 6,572.37 6,576.59 72,530.8K
10:38 6,577.20 6,579.09 6,577.20 6,579.09 44,416.8K
10:39 6,579.89 6,583.54 6,579.89 6,583.54 30,382.7K
10:40 6,584.83 6,584.83 6,582.02 6,582.02 22,865.8K
10:41 6,581.02 6,581.02 6,579.21 6,579.86 20,042.9K
10:42 6,576.09 6,576.09 6,575.29 6,575.29 28,845.0K
10:43 6,573.92 6,574.72 6,572.91 6,572.91 32,096.9K
10:44 6,570.17 6,573.55 6,570.17 6,572.99 24,384.3K
10:45 6,575.06 6,575.06 6,564.21 6,564.21 43,813.8K
10:46 6,561.71 6,561.71 6,558.25 6,558.25 60,899.5K
10:47 6,556.58 6,557.44 6,552.80 6,552.80 69,631.8K
10:48 6,550.44 6,552.64 6,549.33 6,552.64 89,148.6K
10:49 6,553.04 6,557.06 6,553.04 6,555.92 38,465.6K
10:50 6,554.42 6,555.07 6,551.50 6,551.50 73,220.0K
10:51 6,550.57 6,551.21 6,548.98 6,550.18 56,820.2K
10:52 6,548.68 6,551.84 6,548.09 6,551.84 47,383.0K
10:53 6,552.55 6,554.78 6,551.01 6,554.78 48,082.1K
10:54 6,553.30 6,553.30 6,542.89 6,542.89 37,127.0K
10:55 6,544.48 6,544.48 6,540.40 6,540.40 44,461.3K
10:56 6,541.13 6,541.62 6,541.02 6,541.02 36,524.7K
10:57 6,541.11 6,541.58 6,540.60 6,541.53 21,012.1K
10:58 6,543.31 6,544.73 6,541.98 6,544.73 20,867.6K
10:59 6,546.30 6,546.30 6,542.66 6,542.66 24,074.9K
11:00 6,541.66 6,541.66 6,536.25 6,536.25 48,894.1K
11:01 6,537.94 6,538.80 6,537.09 6,538.80 19,008.6K
11:02 6,539.62 6,541.74 6,539.58 6,541.19 17,536.7K
11:03 6,541.91 6,541.99 6,539.43 6,539.43 17,263.8K
11:04 6,539.16 6,539.16 6,534.78 6,534.78 45,985.8K
11:05 6,533.71 6,533.71 6,523.74 6,523.74 100,350.3K
11:06 6,523.29 6,526.17 6,522.85 6,522.85 50,526.9K
11:07 6,523.24 6,523.27 6,522.07 6,522.07 15,387.7K
11:08 6,520.51 6,520.51 6,519.46 6,519.46 37,899.3K
11:09 6,516.69 6,516.69 6,512.12 6,513.12 71,058.0K
11:10 6,510.67 6,512.05 6,507.45 6,512.05 72,141.8K
11:11 6,515.07 6,515.07 6,512.93 6,513.01 49,294.4K
11:12 6,513.21 6,513.21 6,511.46 6,512.02 32,786.4K
11:13 6,512.97 6,512.97 6,510.36 6,510.36 49,196.4K
11:14 6,511.68 6,513.90 6,510.83 6,513.90 42,458.3K
11:15 6,513.38 6,513.85 6,512.77 6,512.86 24,540.0K
11:16 6,513.46 6,514.39 6,513.46 6,514.39 27,773.6K
11:17 6,515.31 6,521.94 6,515.31 6,521.94 26,105.4K
11:18 6,525.59 6,526.31 6,525.59 6,526.31 31,780.0K
11:19 6,527.09 6,527.09 6,525.10 6,525.10 31,252.7K
11:20 6,525.50 6,525.50 6,522.32 6,522.32 20,971.9K
11:21 6,522.35 6,522.35 6,521.38 6,521.52 22,707.5K
11:22 6,522.19 6,522.19 6,518.39 6,518.39 35,726.4K
11:23 6,516.61 6,519.78 6,516.61 6,519.46 30,349.1K
11:24 6,522.58 6,522.73 6,520.90 6,520.90 23,271.1K
11:25 6,522.81 6,523.50 6,522.66 6,522.66 16,398.5K
11:26 6,521.69 6,521.69 6,517.38 6,517.44 37,949.5K
11:27 6,518.18 6,518.66 6,518.18 6,518.29 25,028.9K
11:28 6,518.72 6,521.60 6,518.72 6,521.60 36,520.6K
11:29 6,521.55 6,522.10 6,521.04 6,522.10 11,833.7K
11:30 6,522.36 6,522.36 6,520.10 6,520.10 22,361.0K
11:31 6,520.53 6,520.53 6,518.85 6,519.38 15,560.5K
11:32 6,518.51 6,518.55 6,517.83 6,518.47 39,108.9K
11:33 6,517.71 6,518.61 6,517.71 6,517.80 14,706.7K
11:34 6,519.35 6,520.35 6,519.35 6,519.75 15,118.2K
11:35 6,519.06 6,522.16 6,519.06 6,522.16 13,605.6K
11:36 6,527.21 6,527.21 6,524.20 6,524.43 20,516.2K
11:37 6,524.61 6,525.71 6,524.22 6,525.10 17,624.6K
11:38 6,524.11 6,526.91 6,524.11 6,526.91 45,530.3K
11:39 6,530.70 6,534.97 6,530.70 6,534.97 60,911.3K
11:40 6,535.45 6,536.11 6,535.45 6,535.59 45,240.4K
11:41 6,537.37 6,537.40 6,534.72 6,534.72 20,649.2K
11:42 6,534.99 6,535.81 6,534.99 6,535.44 36,206.2K
11:43 6,534.70 6,537.77 6,534.70 6,537.77 23,950.3K
11:44 6,536.54 6,538.50 6,535.95 6,538.50 33,139.7K
11:45 6,535.78 6,535.78 6,533.02 6,533.27 19,750.5K
11:46 6,535.87 6,537.92 6,535.66 6,537.92 18,415.1K
11:47 6,539.77 6,541.21 6,539.77 6,540.83 20,729.1K
11:48 6,541.58 6,549.52 6,541.58 6,549.52 47,456.7K
11:49 6,550.43 6,554.57 6,550.43 6,553.23 48,591.6K
11:50 6,552.83 6,554.95 6,552.83 6,554.09 25,500.7K
11:51 6,554.56 6,554.56 6,548.82 6,548.82 21,680.8K
11:52 6,546.75 6,548.66 6,545.77 6,545.77 18,955.0K
11:53 6,546.05 6,546.65 6,545.02 6,545.02 14,394.7K
11:54 6,546.07 6,547.88 6,546.07 6,547.44 15,233.3K
11:55 6,546.73 6,546.73 6,544.90 6,544.90 11,977.6K
11:56 6,544.13 6,544.13 6,540.79 6,540.79 15,534.9K
11:57 6,539.84 6,540.93 6,539.84 6,540.93 12,125.1K
11:58 6,541.92 6,541.92 6,536.80 6,536.80 22,785.5K
11:59 6,535.93 6,535.93 6,535.49 6,535.81 27,155.4K
12:00 6,534.28 6,534.68 6,534.28 6,534.58 13,454.7K
12:01 6,532.92 6,532.92 6,531.35 6,531.35 22,444.9K
12:02 6,532.16 6,533.88 6,532.16 6,533.88 15,068.4K
12:03 6,533.29 6,534.13 6,533.29 6,534.10 18,558.0K
12:04 6,534.56 6,534.67 6,529.53 6,529.53 14,236.6K
12:05 6,526.12 6,526.12 6,525.91 6,526.11 29,986.2K
12:06 6,527.31 6,529.95 6,527.31 6,528.30 19,894.9K
12:07 6,527.79 6,527.79 6,526.57 6,526.84 10,802.4K
12:08 6,528.54 6,528.54 6,527.91 6,527.91 18,099.0K
12:09 6,527.84 6,528.04 6,526.66 6,528.04 13,439.9K
12:10 6,527.53 6,528.94 6,527.47 6,528.94 9,779.1K
12:11 6,529.75 6,529.75 6,528.92 6,529.01 7,328.1K
12:12 6,528.67 6,529.20 6,528.38 6,529.20 8,269.5K
12:13 6,531.32 6,531.41 6,530.52 6,531.41 9,340.6K
12:14 6,531.42 6,531.72 6,530.59 6,531.09 6,120.1K
12:15 6,530.95 6,530.95 6,529.21 6,529.21 6,528.4K
12:16 6,529.99 6,531.31 6,529.99 6,530.66 22,707.5K
12:17 6,533.97 6,535.53 6,533.97 6,535.53 36,765.8K
12:18 6,534.46 6,534.76 6,534.46 6,534.51 9,461.4K
12:19 6,534.49 6,535.63 6,534.49 6,535.05 5,155.0K
12:20 6,534.90 6,535.33 6,534.72 6,535.20 12,940.4K
12:21 6,535.08 6,535.46 6,535.08 6,535.42 5,779.0K
12:22 6,535.46 6,536.74 6,535.46 6,536.56 5,900.1K
12:23 6,536.90 6,536.90 6,535.70 6,535.70 12,967.7K
12:24 6,535.35 6,535.78 6,534.69 6,535.78 8,626.8K
12:25 6,536.17 6,536.17 6,531.23 6,531.98 18,043.5K
12:26 6,532.81 6,532.81 6,530.96 6,531.51 3,999.4K
12:27 6,531.11 6,531.39 6,530.78 6,530.78 6,760.6K
12:28 6,530.65 6,531.98 6,530.65 6,531.98 21,941.6K
12:29 6,531.11 6,531.67 6,521.31 6,521.52 71,116.9K
12:30 6,522.50 6,522.50 6,516.97 6,516.97 26,642.1K
12:31 6,517.99 6,518.27 6,517.42 6,517.42 18,688.0K
12:32 6,519.04 6,521.74 6,519.04 6,519.93 15,880.7K
12:33 6,520.80 6,520.80 6,519.55 6,519.72 4,832.9K
12:34 6,525.69 6,526.24 6,523.89 6,523.89 11,600.4K
12:35 6,523.43 6,525.60 6,523.43 6,525.52 18,713.9K
12:36 6,523.97 6,523.97 6,518.72 6,518.72 88,052.8K
12:37 6,519.00 6,519.98 6,516.00 6,516.00 34,177.3K
12:38 6,514.57 6,517.95 6,514.57 6,517.95 10,900.7K
12:39 6,517.83 6,517.83 6,513.35 6,513.35 14,813.0K
12:40 6,513.04 6,513.04 6,510.35 6,512.18 15,534.4K
12:41 6,510.39 6,510.39 6,499.86 6,499.86 45,479.3K
12:42 6,500.25 6,500.25 6,492.87 6,492.87 28,839.3K
12:43 6,488.27 6,490.23 6,488.27 6,490.23 72,290.2K
12:44 6,490.73 6,491.74 6,489.35 6,489.35 27,120.4K
12:45 6,488.50 6,488.50 6,486.46 6,487.34 40,290.0K
12:46 6,495.13 6,496.00 6,493.82 6,496.00 41,166.4K
12:47 6,498.03 6,498.03 6,494.24 6,494.24 15,233.4K
12:48 6,488.98 6,488.98 6,484.14 6,484.14 83,602.4K
12:49 6,484.30 6,484.30 6,482.42 6,482.42 20,865.2K
12:50 6,478.75 6,478.75 6,472.78 6,472.78 77,650.6K
12:51 6,471.97 6,471.97 6,470.81 6,471.40 44,235.9K
12:52 6,469.15 6,469.15 6,466.16 6,466.16 57,052.0K
12:53 6,463.00 6,464.25 6,462.23 6,463.75 28,914.4K
12:54 6,463.93 6,467.01 6,463.93 6,466.10 32,457.4K
12:55 6,465.63 6,465.75 6,461.88 6,461.88 31,878.6K
12:56 6,461.45 6,461.79 6,460.43 6,460.43 25,374.5K
12:57 6,460.94 6,460.94 6,458.37 6,459.29 16,592.2K
12:58 6,460.25 6,460.25 6,459.25 6,459.25 9,709.8K
12:59 6,461.36 6,461.74 6,460.94 6,461.43 10,784.7K
13:00 6,461.87 6,461.87 6,458.87 6,458.87 17,660.1K
13:01 6,459.38 6,461.37 6,458.83 6,461.37 15,065.0K
13:02 6,461.21 6,462.59 6,460.04 6,462.59 15,889.4K
13:03 6,464.66 6,466.93 6,464.66 6,464.94 28,186.0K
13:04 6,466.28 6,466.28 6,463.69 6,463.69 21,424.0K
13:05 6,463.92 6,464.33 6,463.92 6,464.33 9,183.9K
13:06 6,464.76 6,464.76 6,462.71 6,463.20 24,059.1K
13:07 6,462.33 6,462.78 6,461.93 6,461.93 33,892.9K
13:08 6,460.39 6,461.60 6,459.18 6,459.18 37,470.9K
13:09 6,458.60 6,459.50 6,457.19 6,457.19 20,581.2K
13:10 6,456.85 6,457.23 6,456.03 6,457.23 14,656.8K
13:11 6,457.13 6,458.29 6,457.13 6,458.29 13,132.5K
13:12 6,459.28 6,464.50 6,459.28 6,464.50 24,470.1K
13:13 6,465.32 6,468.03 6,465.32 6,468.03 14,372.1K
13:14 6,467.05 6,467.56 6,467.05 6,467.51 8,979.7K
13:15 6,465.97 6,465.97 6,463.30 6,463.97 11,087.3K
13:16 6,463.86 6,467.02 6,463.86 6,467.02 9,198.6K
13:17 6,468.90 6,472.39 6,468.90 6,472.39 15,683.7K
13:18 6,471.64 6,472.63 6,471.64 6,472.34 17,407.7K
13:19 6,472.43 6,472.43 6,471.02 6,471.02 9,615.2K
13:20 6,470.73 6,471.97 6,470.73 6,471.97 8,914.1K
13:21 6,470.61 6,472.96 6,470.61 6,472.96 8,071.9K
13:22 6,472.23 6,472.23 6,470.29 6,470.29 21,254.8K
13:23 6,468.74 6,469.00 6,468.74 6,468.76 15,185.7K
13:24 6,468.90 6,469.19 6,467.96 6,467.96 14,423.0K
13:25 6,469.94 6,470.41 6,469.94 6,470.02 3,993.0K
13:26 6,470.79 6,470.95 6,470.49 6,470.91 11,138.3K
13:27 6,470.84 6,471.70 6,470.84 6,471.70 8,059.1K
13:28 6,472.33 6,473.68 6,472.33 6,473.68 21,292.5K
13:29 6,473.74 6,475.13 6,471.79 6,471.79 51,510.8K
13:30 6,470.08 6,470.08 6,467.57 6,467.57 24,677.6K
13:31 6,466.62 6,466.68 6,465.48 6,465.48 13,632.3K
13:32 6,464.52 6,464.52 6,463.75 6,464.11 7,031.9K
13:33 6,464.10 6,466.44 6,464.10 6,466.44 11,837.2K
13:34 6,466.46 6,468.12 6,466.46 6,467.75 6,570.9K
13:35 6,467.74 6,474.99 6,467.74 6,474.99 14,511.1K
13:36 6,475.27 6,476.79 6,475.27 6,476.63 25,556.8K
13:37 6,476.50 6,479.79 6,476.50 6,479.56 14,854.7K
13:38 6,479.38 6,480.06 6,479.38 6,480.06 13,857.1K
13:39 6,478.89 6,480.15 6,478.89 6,479.60 10,740.0K
13:40 6,480.09 6,480.09 6,479.19 6,479.52 5,694.4K
13:41 6,479.20 6,481.06 6,479.20 6,479.91 11,122.2K
13:42 6,481.63 6,481.63 6,479.99 6,479.99 8,197.6K
13:43 6,479.93 6,479.93 6,479.55 6,479.73 2,719.7K
13:44 6,480.16 6,480.92 6,480.16 6,480.92 4,002.9K
13:45 6,481.30 6,481.30 6,478.61 6,478.61 9,794.1K
13:46 6,479.37 6,479.37 6,473.84 6,473.84 23,928.0K
13:47 6,474.19 6,474.19 6,473.03 6,473.03 1,847.9K
13:48 6,473.68 6,473.68 6,470.84 6,470.84 10,930.0K
13:49 6,470.38 6,470.38 6,467.77 6,467.77 16,771.4K
13:50 6,469.37 6,472.23 6,469.37 6,471.61 10,919.2K
13:51 6,470.80 6,470.80 6,468.86 6,468.86 40,587.5K
13:52 6,468.42 6,468.46 6,467.90 6,468.46 7,103.5K
13:53 6,468.93 6,468.93 6,466.64 6,466.64 4,822.3K
13:54 6,464.82 6,464.82 6,461.64 6,461.64 13,747.9K
13:55 6,461.58 6,462.78 6,461.52 6,461.87 14,293.3K
13:56 6,462.26 6,463.69 6,462.26 6,463.42 3,561.2K
13:57 6,463.04 6,463.04 6,461.76 6,462.16 6,337.6K
13:58 6,461.73 6,461.73 6,460.01 6,460.01 4,677.7K
13:59 6,460.79 6,461.73 6,460.79 6,461.73 3,451.3K
14:00 6,461.95 6,461.95 6,461.36 6,461.64 4,384.7K
14:01 6,461.01 6,461.07 6,460.02 6,460.02 3,905.3K
14:02 6,460.90 6,460.90 6,460.49 6,460.57 21,979.7K
14:03 6,459.79 6,459.98 6,459.14 6,459.43 18,711.8K
14:04 6,459.60 6,460.04 6,459.47 6,459.59 4,185.1K
14:05 6,460.46 6,461.01 6,460.46 6,460.78 6,710.4K
14:06 6,459.26 6,459.26 6,456.45 6,456.45 22,691.9K
14:07 6,454.57 6,455.77 6,454.57 6,455.32 13,773.3K
14:08 6,455.03 6,455.43 6,453.19 6,453.19 18,442.8K
14:09 6,453.25 6,453.25 6,451.78 6,451.78 22,581.4K
14:10 6,451.04 6,451.04 6,447.72 6,447.72 28,409.7K
14:11 6,447.41 6,447.41 6,445.44 6,446.52 21,003.5K
14:12 6,446.43 6,446.43 6,444.41 6,444.41 24,802.1K
14:13 6,443.02 6,443.02 6,440.91 6,440.94 21,769.3K
14:14 6,441.09 6,441.09 6,437.64 6,437.64 16,684.9K
14:15 6,437.65 6,437.89 6,437.17 6,437.89 22,337.3K
14:16 6,437.71 6,438.11 6,437.17 6,438.11 8,395.1K
14:17 6,439.10 6,445.97 6,439.10 6,445.97 36,226.6K
14:18 6,444.77 6,446.00 6,444.77 6,445.95 9,467.5K
14:19 6,447.11 6,450.65 6,447.11 6,450.65 11,959.2K
14:20 6,450.65 6,452.74 6,450.65 6,451.53 9,569.5K
14:21 6,452.55 6,452.70 6,452.18 6,452.70 11,507.8K
14:22 6,453.15 6,454.73 6,453.15 6,454.35 9,347.7K
14:23 6,455.24 6,455.70 6,455.24 6,455.55 9,548.5K
14:24 6,455.09 6,457.80 6,454.90 6,457.80 22,018.8K
14:25 6,457.87 6,459.07 6,457.87 6,459.07 18,104.0K
14:26 6,458.60 6,460.69 6,458.48 6,460.69 13,266.9K
14:27 6,460.90 6,463.13 6,460.90 6,463.02 14,770.3K
14:28 6,463.07 6,463.51 6,461.09 6,461.09 13,791.7K
14:29 6,461.39 6,462.59 6,461.39 6,462.59 15,731.9K
14:30 6,462.27 6,462.27 6,461.27 6,461.67 13,883.8K
14:31 6,460.11 6,460.37 6,459.99 6,459.99 3,006.8K
14:32 6,459.83 6,460.41 6,458.30 6,458.30 3,688.9K
14:33 6,458.96 6,458.96 6,457.36 6,457.36 7,245.2K
14:34 6,457.01 6,457.01 6,456.38 6,456.79 6,726.1K
14:35 6,454.76 6,455.33 6,453.67 6,453.67 23,380.3K
14:36 6,454.48 6,454.58 6,453.48 6,454.58 5,760.2K
14:37 6,451.25 6,453.95 6,451.25 6,452.85 14,023.7K
14:38 6,452.91 6,452.91 6,451.45 6,452.24 15,767.5K
14:39 6,451.51 6,457.06 6,450.99 6,457.06 12,098.9K
14:40 6,457.44 6,457.53 6,456.70 6,457.53 3,796.9K
14:41 6,462.23 6,469.31 6,462.23 6,469.31 19,462.1K
14:42 6,469.77 6,469.77 6,467.14 6,467.26 8,481.8K
14:43 6,467.01 6,467.44 6,467.01 6,467.20 6,576.7K
14:44 6,470.01 6,471.31 6,469.48 6,471.31 18,088.8K
14:45 6,476.20 6,482.39 6,476.20 6,482.01 39,100.2K
14:46 6,479.77 6,479.77 6,476.06 6,476.06 22,794.4K
14:47 6,476.81 6,477.99 6,476.14 6,476.14 3,626.1K
14:48 6,477.11 6,482.80 6,477.11 6,482.80 25,906.9K
14:49 6,485.34 6,486.02 6,483.91 6,486.02 24,662.8K
14:50 6,486.40 6,487.06 6,484.24 6,484.24 29,778.2K
14:51 6,484.33 6,486.83 6,484.33 6,485.29 15,912.1K
14:52 6,487.65 6,489.01 6,486.91 6,487.60 10,544.7K
14:53 6,487.41 6,487.41 6,485.86 6,485.86 12,507.5K
14:54 6,487.07 6,487.51 6,486.01 6,486.01 7,864.0K
14:55 6,485.91 6,486.93 6,485.82 6,486.93 4,156.8K
14:56 6,486.97 6,487.58 6,486.72 6,487.58 7,942.6K
14:57 6,487.65 6,487.65 6,486.42 6,486.42 3,460.2K
14:58 6,487.20 6,487.58 6,486.76 6,486.76 7,979.9K
14:59 6,486.66 6,486.66 6,484.86 6,485.55 5,735.3K
15:00 6,484.83 6,484.83 6,483.61 6,483.61 10,023.0K
15:01 6,483.12 6,483.12 6,482.41 6,482.46 3,429.4K
15:02 6,482.34 6,482.37 6,481.73 6,481.73 4,134.9K
15:03 6,482.01 6,482.16 6,480.64 6,482.16 9,903.5K
15:04 6,482.46 6,485.51 6,482.45 6,485.51 9,859.3K
15:05 6,485.81 6,487.12 6,485.81 6,487.12 5,805.6K
15:06 6,485.84 6,486.05 6,485.61 6,486.02 3,567.3K
15:07 6,486.96 6,487.57 6,486.96 6,487.57 10,796.8K
15:08 6,487.64 6,488.49 6,486.91 6,488.49 6,920.5K
15:09 6,487.99 6,489.02 6,487.99 6,488.72 12,723.0K
15:10 6,489.74 6,490.62 6,489.74 6,490.37 13,750.2K
15:11 6,490.60 6,492.68 6,490.60 6,492.20 39,618.5K
15:12 6,492.29 6,498.26 6,492.29 6,498.01 33,529.8K
15:13 6,498.25 6,499.42 6,498.25 6,498.89 27,638.7K
15:14 6,497.97 6,497.97 6,494.58 6,494.58 22,111.9K
15:15 6,494.77 6,495.06 6,494.09 6,495.06 4,335.9K
15:16 6,495.60 6,496.30 6,495.19 6,496.11 8,924.9K
15:17 6,496.08 6,497.13 6,496.08 6,497.10 17,422.4K
15:18 6,497.52 6,498.57 6,497.52 6,498.05 7,676.3K
15:19 6,498.47 6,498.71 6,498.27 6,498.27 8,547.1K
15:20 6,497.77 6,497.77 6,493.40 6,493.40 19,089.1K
15:21 6,494.32 6,496.00 6,494.27 6,496.00 19,117.0K
15:22 6,496.86 6,496.86 6,495.18 6,496.03 5,991.1K
15:23 6,491.59 6,491.59 6,489.80 6,489.80 14,222.7K
15:24 6,488.23 6,488.23 6,486.43 6,487.67 13,265.7K
15:25 6,489.43 6,489.43 6,487.78 6,489.13 8,119.3K
15:26 6,488.59 6,488.59 6,484.53 6,484.94 7,230.0K
15:27 6,485.10 6,486.23 6,484.21 6,485.12 13,630.6K
15:28 6,485.79 6,485.79 6,485.01 6,485.39 10,195.3K
15:29 6,485.93 6,486.04 6,484.45 6,485.65 11,643.5K
15:30 6,485.70 6,486.11 6,485.14 6,485.14 5,662.1K
15:31 6,485.26 6,486.32 6,485.26 6,485.93 7,245.6K
15:32 6,485.62 6,486.94 6,482.24 6,482.24 7,949.9K
15:33 6,482.44 6,482.44 6,481.48 6,481.48 11,604.4K
15:34 6,480.60 6,480.91 6,480.60 6,480.77 5,346.2K
15:35 6,481.01 6,481.01 6,477.87 6,477.87 5,544.1K
15:36 6,478.20 6,479.10 6,477.64 6,479.10 4,388.7K
15:37 6,478.08 6,478.88 6,476.94 6,476.94 9,738.5K
15:38 6,477.50 6,478.24 6,477.37 6,477.37 5,137.4K
15:39 6,477.55 6,478.25 6,477.55 6,478.25 4,622.5K
15:40 6,478.54 6,478.54 6,478.16 6,478.42 4,715.3K
15:41 6,479.00 6,479.00 6,478.39 6,478.81 3,711.7K
15:42 6,478.82 6,478.92 6,477.96 6,478.61 3,858.8K
15:43 6,479.21 6,480.50 6,479.21 6,480.09 5,032.2K
15:44 6,481.38 6,481.91 6,480.75 6,481.23 2,674.3K
15:45 6,481.85 6,482.82 6,481.85 6,482.82 2,544.8K
15:46 6,483.13 6,483.64 6,483.13 6,483.41 7,114.4K
15:47 6,482.68 6,485.06 6,482.68 6,485.06 4,245.5K
15:48 6,477.90 6,477.93 6,477.09 6,477.09 10,029.6K
15:49 6,475.26 6,475.26 6,472.87 6,473.63 5,452.5K
15:50 6,473.42 6,474.89 6,473.28 6,474.89 8,065.4K
15:51 6,475.70 6,478.83 6,475.70 6,478.83 5,500.6K
15:52 6,477.88 6,478.42 6,476.94 6,476.94 3,930.1K
15:53 6,476.95 6,477.82 6,469.35 6,469.35 24,119.7K
15:54 6,469.44 6,472.19 6,469.44 6,472.19 4,253.7K
15:55 6,471.47 6,471.47 6,469.82 6,469.82 5,941.6K
15:56 6,470.20 6,470.63 6,470.20 6,470.63 3,866.0K
15:57 6,470.85 6,471.90 6,470.57 6,471.90 4,043.7K
15:58 6,471.21 6,472.08 6,470.23 6,472.08 12,680.0K
15:59 6,471.96 6,471.96 6,471.28 6,471.89 6,349.5K
16:00 6,471.92 6,471.92 6,471.12 6,471.52 13,140.3K
16:01 6,471.20 6,471.20 6,469.43 6,469.49 6,124.7K
16:02 6,469.92 6,470.02 6,469.59 6,469.59 5,145.1K
16:03 6,469.24 6,469.24 6,468.48 6,468.48 15,486.8K
16:04 6,468.98 6,470.28 6,468.98 6,470.28 17,293.0K
16:05 6,470.49 6,471.23 6,469.93 6,471.23 10,851.5K
16:06 6,471.28 6,471.28 6,470.74 6,470.96 5,554.8K
16:07 6,471.17 6,471.50 6,469.31 6,469.31 15,757.6K
16:08 6,468.73 6,468.74 6,467.31 6,468.07 5,447.3K
16:09 6,469.53 6,469.90 6,468.40 6,469.90 2,866.5K
16:10 6,468.58 6,468.61 6,468.17 6,468.17 7,512.6K
16:11 6,468.43 6,468.48 6,468.39 6,468.39 3,025.6K
16:12 6,468.38 6,468.94 6,467.97 6,468.94 7,098.9K
16:13 6,468.71 6,468.71 6,467.83 6,467.91 1,937.3K
16:14 6,467.56 6,467.56 6,466.95 6,467.49 2,055.9K
16:15 6,467.23 6,469.22 6,467.23 6,469.22 4,479.6K
16:16 6,470.22 6,471.47 6,470.22 6,471.47 2,496.9K
16:17 6,471.68 6,475.32 6,471.68 6,475.32 8,621.7K
16:18 6,476.84 6,478.10 6,476.84 6,477.45 12,836.3K
16:19 6,478.56 6,478.56 6,476.82 6,477.62 9,055.8K
16:20 6,477.48 6,478.52 6,477.48 6,478.52 2,320.2K
16:21 6,477.48 6,478.64 6,477.48 6,477.66 3,830.8K
16:22 6,478.12 6,478.15 6,477.06 6,477.06 963.7K
16:23 6,477.06 6,478.98 6,477.06 6,478.98 2,936.6K
16:24 6,479.06 6,479.51 6,479.01 6,479.49 3,113.9K
16:25 6,480.64 6,485.44 6,480.64 6,485.44 9,121.0K
16:26 6,484.65 6,484.65 6,483.52 6,484.14 9,162.0K
16:27 6,484.03 6,484.38 6,483.84 6,483.84 2,536.3K
16:28 6,483.67 6,483.67 6,482.39 6,482.39 1,818.3K
16:29 6,482.68 6,483.18 6,482.50 6,482.50 1,179.4K
16:30 6,481.59 6,481.59 6,476.89 6,476.89 28,854.0K
16:31 6,476.72 6,476.72 6,476.57 6,476.68 3,780.3K
16:32 6,476.68 6,476.96 6,474.36 6,474.36 2,460.6K
16:33 6,474.23 6,474.65 6,474.23 6,474.59 6,007.5K
16:34 6,473.82 6,474.93 6,473.82 6,474.14 3,229.4K
16:35 6,474.33 6,474.33 6,472.89 6,473.67 3,589.7K
16:36 6,473.20 6,476.17 6,473.20 6,476.17 4,715.7K
16:37 6,476.62 6,478.64 6,476.62 6,478.64 3,981.5K
16:38 6,477.08 6,478.93 6,476.86 6,476.86 3,327.2K
16:39 6,476.32 6,476.73 6,476.32 6,476.73 6,542.8K
16:40 6,475.37 6,475.40 6,475.09 6,475.09 4,680.6K
16:41 6,476.83 6,477.18 6,474.81 6,477.18 9,500.3K
16:42 6,476.84 6,476.84 6,474.73 6,474.73 4,573.0K
16:43 6,475.06 6,475.06 6,473.14 6,473.14 4,113.9K
16:44 6,472.85 6,473.48 6,472.85 6,473.38 4,077.8K
16:45 6,473.12 6,474.24 6,472.94 6,474.24 1,506.4K
16:46 6,474.28 6,474.28 6,473.24 6,473.24 4,242.2K
16:47 6,472.92 6,473.97 6,472.92 6,473.06 14,103.5K
16:48 6,473.68 6,473.86 6,472.57 6,472.57 16,328.8K
16:49 6,471.29 6,472.38 6,471.29 6,472.38 4,064.6K
16:50 6,471.91 6,472.21 6,471.40 6,471.40 2,297.8K
16:51 6,471.19 6,473.22 6,471.19 6,473.22 4,163.5K
16:52 6,473.45 6,474.82 6,473.45 6,474.82 4,244.4K
16:53 6,474.81 6,475.06 6,474.71 6,474.71 2,152.8K
16:54 6,475.20 6,475.33 6,474.19 6,474.19 5,324.8K
16:55 6,473.84 6,474.42 6,473.42 6,473.42 3,926.5K
16:56 6,473.27 6,473.48 6,472.72 6,472.72 1,455.3K
16:57 6,472.48 6,473.54 6,472.48 6,473.48 2,103.3K
16:58 6,473.19 6,474.25 6,473.19 6,474.01 3,184.5K
16:59 6,473.99 6,474.67 6,473.74 6,474.67 18,786.0K
17:00 6,474.63 6,474.63 6,470.50 6,470.50 47,852.9K
17:01 6,469.59 6,469.59 6,468.27 6,469.23 4,817.5K
17:02 6,468.27 6,468.61 6,468.22 6,468.61 3,864.7K
17:03 6,469.16 6,469.41 6,468.64 6,468.81 2,418.8K
17:04 6,469.09 6,471.76 6,469.09 6,471.76 22,471.2K
17:05 6,471.69 6,472.74 6,471.69 6,472.10 1,769.2K
17:06 6,471.86 6,472.28 6,471.27 6,472.28 4,972.8K
17:07 6,472.43 6,474.31 6,472.43 6,474.31 4,055.5K
17:08 6,473.72 6,474.27 6,473.44 6,474.27 4,036.7K
17:09 6,475.11 6,476.13 6,474.70 6,476.13 9,041.6K
17:10 6,475.75 6,480.14 6,475.75 6,480.14 16,870.8K
17:11 6,479.39 6,481.00 6,479.39 6,480.74 11,001.7K
17:12 6,481.97 6,481.97 6,479.86 6,480.18 5,386.8K
17:13 6,482.00 6,482.00 6,480.27 6,480.27 5,834.4K
17:14 6,480.99 6,481.30 6,478.59 6,478.59 7,153.6K
17:15 6,479.87 6,479.87 6,478.28 6,478.28 3,192.8K
17:16 6,478.05 6,480.52 6,478.05 6,479.87 4,444.5K
17:17 6,480.19 6,481.34 6,480.19 6,481.08 8,134.1K
17:18 6,482.00 6,483.78 6,482.00 6,483.27 5,149.0K
17:19 6,485.03 6,485.03 6,484.84 6,484.84 7,916.9K
17:20 6,485.13 6,485.40 6,485.13 6,485.20 4,659.2K
17:21 6,484.81 6,484.81 6,483.04 6,483.04 5,156.1K
17:22 6,483.90 6,483.98 6,482.40 6,482.40 9,475.5K
17:23 6,482.24 6,482.74 6,482.04 6,482.04 24,342.4K
17:24 6,480.22 6,480.22 6,479.56 6,480.10 15,081.4K
17:25 6,479.87 6,480.62 6,479.87 6,480.62 10,444.1K
17:26 6,479.75 6,481.07 6,479.75 6,480.90 2,752.1K
17:27 6,480.61 6,481.80 6,480.61 6,481.23 4,538.2K
17:28 6,480.91 6,481.80 6,480.91 6,481.53 2,346.6K
17:29 6,480.85 6,481.61 6,480.51 6,481.61 2,876.2K
17:30 6,481.27 6,481.27 6,481.13 6,481.13 2,305.2K
17:31 6,481.38 6,481.38 6,480.59 6,480.85 2,151.8K
17:32 6,480.78 6,480.78 6,478.69 6,479.76 22,131.2K
17:33 6,479.98 6,481.20 6,479.98 6,481.20 23,269.1K
17:34 6,481.42 6,482.23 6,481.42 6,481.91 12,746.1K
17:35 6,483.96 6,484.71 6,483.96 6,484.67 15,946.3K
17:36 6,484.02 6,486.46 6,484.02 6,486.46 13,521.4K
17:37 6,486.50 6,486.76 6,486.36 6,486.36 8,611.5K
17:38 6,485.65 6,485.67 6,484.90 6,484.90 3,226.6K
17:39 6,484.96 6,485.83 6,484.96 6,485.60 2,208.1K
17:40 6,485.22 6,486.20 6,485.22 6,486.20 5,111.7K
17:41 6,486.07 6,486.07 6,485.04 6,485.04 2,949.3K
17:42 6,484.81 6,485.85 6,484.81 6,485.55 5,546.6K
17:43 6,484.31 6,484.31 6,482.82 6,482.82 3,989.2K
17:44 6,482.49 6,482.49 6,479.29 6,479.89 10,008.3K
17:45 6,478.80 6,478.80 6,476.22 6,476.95 15,453.6K
17:46 6,477.62 6,478.25 6,477.49 6,478.25 2,126.1K
17:47 6,478.73 6,479.44 6,478.53 6,478.53 7,002.7K
17:48 6,478.98 6,479.04 6,478.22 6,478.22 6,029.4K
17:49 6,478.91 6,480.57 6,478.91 6,480.57 3,653.3K
17:50 6,480.90 6,481.12 6,480.76 6,481.12 6,512.1K
17:51 6,481.22 6,482.29 6,481.22 6,482.29 9,586.5K
17:52 6,482.32 6,482.45 6,482.12 6,482.12 4,990.3K
17:53 6,482.02 6,482.02 6,480.18 6,480.79 11,048.7K
17:54 6,481.13 6,482.04 6,480.71 6,482.04 6,443.3K
17:55 6,481.59 6,482.19 6,481.59 6,482.19 1,872.4K
17:56 6,482.60 6,482.60 6,482.01 6,482.31 1,880.9K
17:57 6,481.81 6,481.84 6,481.79 6,481.84 6,736.0K
17:58 6,481.61 6,481.61 6,478.45 6,479.23 11,461.2K
17:59 6,479.02 6,480.03 6,479.02 6,480.03 3,529.0K
18:00 6,477.34 6,477.34 6,476.77 6,477.02 11,030.7K
18:01 6,476.76 6,478.15 6,476.76 6,478.15 5,996.0K
18:02 6,478.26 6,478.26 6,475.80 6,476.84 3,663.3K
18:03 6,476.80 6,479.56 6,476.75 6,479.56 3,551.5K
18:04 6,479.69 6,481.44 6,479.69 6,481.44 4,844.4K
18:05 6,481.40 6,482.36 6,481.21 6,481.67 6,289.5K
18:06 6,481.73 6,482.32 6,481.51 6,482.32 3,989.5K
18:07 6,482.10 6,484.07 6,481.68 6,484.07 4,935.8K
18:08 6,483.92 6,483.92 6,481.99 6,482.95 12,438.9K
18:09 6,484.13 6,484.27 6,483.26 6,483.26 4,462.4K
18:10 6,483.31 6,483.31 6,481.42 6,481.42 33,580.8K
18:11 6,481.41 6,481.41 6,479.54 6,479.73 6,229.6K
18:12 6,480.28 6,480.28 6,479.18 6,480.22 2,388.4K
18:13 6,481.55 6,481.55 6,479.27 6,480.37 13,165.7K
18:14 6,480.05 6,484.37 6,480.05 6,484.37 17,818.6K
18:15 6,484.08 6,484.08 6,481.81 6,482.51 4,200.5K
18:16 6,482.66 6,482.96 6,482.66 6,482.92 3,441.5K
18:17 6,482.05 6,483.09 6,481.81 6,481.81 5,324.5K
18:18 6,481.09 6,481.89 6,478.93 6,478.93 8,078.9K
18:19 6,478.97 6,478.97 6,475.90 6,475.90 17,575.7K
18:20 6,476.56 6,476.93 6,474.48 6,474.48 15,829.4K
18:21 6,474.29 6,475.07 6,474.29 6,475.07 6,701.5K
18:22 6,473.90 6,475.04 6,471.93 6,471.93 23,574.4K
18:23 6,473.03 6,474.68 6,473.03 6,473.94 10,240.9K
18:24 6,474.52 6,474.52 6,473.81 6,473.81 36,030.7K
18:25 6,473.96 6,474.79 6,472.87 6,474.79 25,756.1K
18:26 6,474.28 6,475.29 6,474.28 6,474.75 5,865.3K
18:27 6,474.75 6,475.93 6,474.75 6,475.64 11,174.6K
18:28 6,475.54 6,475.54 6,473.38 6,473.82 4,568.1K
18:29 6,473.98 6,474.88 6,472.86 6,474.30 6,952.2K
18:30 6,473.49 6,474.97 6,473.49 6,474.97 4,099.3K
18:31 6,474.66 6,475.90 6,474.66 6,475.90 17,143.0K
18:32 6,475.66 6,477.97 6,475.42 6,477.97 7,513.7K
18:33 6,477.71 6,478.95 6,477.29 6,478.95 13,013.9K
18:34 6,478.45 6,478.45 6,476.47 6,476.47 10,028.2K
18:35 6,476.38 6,476.50 6,475.67 6,475.67 29,733.4K
18:36 6,475.53 6,475.53 6,474.58 6,475.49 10,251.6K
18:37 6,476.74 6,476.74 6,476.25 6,476.59 7,706.8K
18:38 6,476.19 6,476.19 6,474.09 6,474.09 12,679.2K
18:39 6,475.31 6,475.31 6,473.75 6,475.03 12,507.7K
18:40 6,473.72 6,473.72 6,473.72 6,473.72 591.5K
18:51 6,481.06 6,481.06 6,481.06 6,481.06 41,741.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible