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 6,457.26 6,457.26 6,453.63 6,453.63 149,233.5K
10:01 6,435.50 6,437.53 6,423.69 6,423.69 135,551.2K
10:02 6,426.96 6,426.96 6,415.70 6,415.70 138,649.5K
10:03 6,408.31 6,419.25 6,408.31 6,419.25 111,839.4K
10:04 6,421.63 6,421.63 6,414.09 6,414.09 58,273.5K
10:05 6,414.33 6,414.33 6,409.28 6,409.28 82,986.6K
10:06 6,407.08 6,407.08 6,405.89 6,405.89 64,910.3K
10:07 6,404.11 6,406.39 6,402.61 6,406.39 40,162.4K
10:08 6,412.04 6,416.31 6,412.04 6,416.31 46,716.8K
10:09 6,418.10 6,418.10 6,414.92 6,414.92 46,287.3K
10:10 6,416.25 6,416.25 6,410.35 6,410.89 52,360.6K
10:11 6,409.10 6,409.10 6,405.34 6,405.34 39,787.5K
10:12 6,403.28 6,404.05 6,402.49 6,404.05 37,015.8K
10:13 6,404.54 6,404.54 6,400.60 6,400.64 32,787.3K
10:14 6,397.26 6,397.26 6,395.67 6,396.15 42,261.4K
10:15 6,395.98 6,398.31 6,395.98 6,398.31 39,022.7K
10:16 6,399.47 6,399.47 6,397.32 6,399.16 36,199.8K
10:17 6,398.62 6,401.71 6,398.62 6,399.82 35,013.5K
10:18 6,402.78 6,402.78 6,400.30 6,402.68 19,597.2K
10:19 6,403.52 6,405.37 6,403.52 6,404.55 16,707.2K
10:20 6,405.33 6,405.68 6,405.33 6,405.46 27,807.5K
10:21 6,405.88 6,406.47 6,404.48 6,404.97 32,621.6K
10:22 6,404.92 6,404.92 6,404.42 6,404.42 35,728.5K
10:23 6,405.40 6,408.64 6,405.40 6,405.54 40,473.3K
10:24 6,408.68 6,411.23 6,408.68 6,411.23 58,519.9K
10:25 6,411.30 6,411.30 6,408.23 6,408.23 19,050.4K
10:26 6,406.90 6,407.87 6,402.51 6,402.51 35,289.0K
10:27 6,404.13 6,404.13 6,402.49 6,402.49 35,227.7K
10:28 6,403.06 6,403.06 6,397.56 6,397.93 32,590.7K
10:29 6,399.56 6,403.71 6,397.29 6,403.71 62,404.7K
10:30 6,405.24 6,405.24 6,403.88 6,405.09 31,469.8K
10:31 6,405.25 6,406.44 6,404.76 6,406.44 27,931.2K
10:32 6,406.16 6,409.34 6,406.16 6,409.34 41,507.3K
10:33 6,408.13 6,410.93 6,408.13 6,410.12 23,353.0K
10:34 6,410.50 6,411.92 6,410.29 6,411.92 22,123.5K
10:35 6,411.69 6,411.69 6,407.37 6,407.86 42,414.2K
10:36 6,405.76 6,410.59 6,405.76 6,409.00 33,393.8K
10:37 6,407.09 6,409.74 6,407.09 6,409.74 29,359.1K
10:38 6,409.58 6,416.33 6,409.58 6,416.33 39,908.1K
10:39 6,414.60 6,421.54 6,414.60 6,421.54 40,815.9K
10:40 6,423.38 6,424.46 6,421.60 6,421.60 26,275.5K
10:41 6,421.11 6,424.48 6,421.11 6,424.48 35,242.8K
10:42 6,425.71 6,428.77 6,425.70 6,425.70 47,311.0K
10:43 6,424.48 6,429.08 6,424.48 6,429.08 34,352.9K
10:44 6,430.08 6,430.88 6,427.49 6,427.49 37,553.6K
10:45 6,427.73 6,429.08 6,427.73 6,428.50 29,627.4K
10:46 6,427.55 6,429.49 6,427.55 6,429.11 17,557.8K
10:47 6,429.29 6,429.64 6,428.41 6,428.41 25,496.2K
10:48 6,428.58 6,428.87 6,428.58 6,428.59 15,522.8K
10:49 6,428.92 6,429.93 6,427.88 6,429.93 8,879.7K
10:50 6,429.64 6,429.64 6,427.88 6,427.88 13,284.7K
10:51 6,428.34 6,428.34 6,427.47 6,428.24 18,636.8K
10:52 6,432.09 6,438.47 6,432.09 6,438.47 58,661.2K
10:53 6,437.60 6,438.30 6,436.81 6,437.21 25,982.3K
10:54 6,435.64 6,436.05 6,434.91 6,434.91 38,696.5K
10:55 6,435.12 6,435.20 6,433.78 6,435.20 20,939.1K
10:56 6,433.22 6,433.22 6,428.64 6,428.64 31,042.7K
10:57 6,427.57 6,427.57 6,424.68 6,424.68 23,279.6K
10:58 6,423.95 6,427.02 6,423.45 6,425.31 10,954.3K
10:59 6,425.76 6,425.76 6,424.77 6,425.33 9,480.4K
11:00 6,426.41 6,426.41 6,422.94 6,425.14 15,149.1K
11:01 6,424.08 6,426.16 6,423.91 6,425.64 24,111.1K
11:02 6,422.62 6,423.27 6,422.62 6,423.12 22,586.0K
11:03 6,420.87 6,421.23 6,419.75 6,419.75 25,171.7K
11:04 6,421.28 6,423.56 6,420.21 6,423.56 11,209.5K
11:05 6,424.04 6,424.04 6,422.26 6,422.86 12,145.8K
11:06 6,423.08 6,423.38 6,421.97 6,422.97 20,099.3K
11:07 6,422.91 6,423.44 6,422.48 6,423.44 19,052.4K
11:08 6,424.11 6,425.35 6,424.11 6,425.05 28,604.7K
11:09 6,425.01 6,429.88 6,425.01 6,429.88 16,021.4K
11:10 6,430.13 6,432.71 6,430.13 6,431.00 11,898.9K
11:11 6,431.26 6,431.66 6,430.26 6,430.26 10,415.9K
11:12 6,430.03 6,430.38 6,429.92 6,430.38 6,182.5K
11:13 6,430.59 6,432.52 6,430.59 6,432.52 8,734.4K
11:14 6,431.93 6,434.79 6,431.93 6,434.35 14,319.7K
11:15 6,435.77 6,435.77 6,434.05 6,434.93 15,615.1K
11:16 6,434.96 6,439.24 6,434.96 6,439.24 21,823.9K
11:17 6,438.18 6,439.42 6,438.18 6,439.05 11,713.3K
11:18 6,439.22 6,439.22 6,436.83 6,437.41 9,940.2K
11:19 6,436.13 6,437.09 6,436.13 6,436.43 9,117.3K
11:20 6,436.25 6,437.18 6,435.72 6,435.72 12,545.7K
11:21 6,435.90 6,437.92 6,435.90 6,437.14 15,112.3K
11:22 6,436.92 6,438.05 6,436.92 6,437.25 15,634.7K
11:23 6,436.82 6,436.82 6,435.39 6,436.31 25,399.3K
11:24 6,436.12 6,436.28 6,435.10 6,435.34 15,824.6K
11:25 6,432.87 6,433.95 6,432.11 6,432.28 46,623.4K
11:26 6,436.29 6,436.50 6,435.93 6,436.47 34,849.0K
11:27 6,437.07 6,439.76 6,436.63 6,439.76 14,007.4K
11:28 6,440.17 6,440.17 6,439.06 6,439.53 10,863.6K
11:29 6,439.58 6,440.82 6,437.42 6,437.42 11,453.4K
11:30 6,438.88 6,439.23 6,438.43 6,438.74 8,838.0K
11:31 6,439.74 6,439.74 6,437.07 6,437.35 32,991.7K
11:32 6,437.77 6,439.19 6,437.47 6,439.19 14,053.1K
11:33 6,441.93 6,444.24 6,441.93 6,442.87 16,321.7K
11:34 6,443.22 6,443.57 6,442.81 6,443.57 13,872.2K
11:35 6,444.04 6,448.98 6,444.04 6,448.98 19,746.8K
11:36 6,447.90 6,450.44 6,447.90 6,450.44 21,045.8K
11:37 6,450.56 6,457.12 6,450.56 6,457.12 31,531.7K
11:38 6,458.45 6,458.54 6,458.40 6,458.40 36,133.9K
11:39 6,458.26 6,461.88 6,458.26 6,461.88 32,404.1K
11:40 6,462.35 6,465.06 6,462.35 6,465.06 19,815.1K
11:41 6,464.53 6,466.14 6,464.53 6,466.14 18,571.2K
11:42 6,466.49 6,468.37 6,466.49 6,467.49 30,248.8K
11:43 6,468.47 6,469.75 6,468.47 6,468.54 38,651.9K
11:44 6,473.23 6,473.23 6,471.36 6,471.84 47,519.4K
11:45 6,472.07 6,472.07 6,467.50 6,467.50 14,901.8K
11:46 6,467.44 6,469.39 6,467.44 6,469.39 47,531.6K
11:47 6,469.21 6,470.50 6,469.21 6,469.47 10,000.8K
11:48 6,472.90 6,472.90 6,471.64 6,471.71 21,388.7K
11:49 6,470.47 6,470.47 6,467.94 6,468.97 12,234.3K
11:50 6,469.58 6,469.58 6,469.39 6,469.58 6,306.3K
11:51 6,469.80 6,470.56 6,469.08 6,469.08 19,488.2K
11:52 6,469.17 6,471.53 6,469.17 6,471.53 14,441.3K
11:53 6,471.56 6,471.56 6,469.57 6,469.57 6,769.1K
11:54 6,469.89 6,469.91 6,469.05 6,469.05 10,933.5K
11:55 6,469.08 6,470.28 6,469.08 6,470.07 7,299.0K
11:56 6,469.77 6,471.89 6,469.77 6,471.89 7,989.1K
11:57 6,474.25 6,476.70 6,474.25 6,476.70 17,730.6K
11:58 6,477.15 6,477.32 6,476.71 6,477.32 8,076.8K
11:59 6,477.21 6,480.12 6,477.21 6,479.37 18,404.2K
12:00 6,480.00 6,480.41 6,477.16 6,477.16 28,724.1K
12:01 6,478.85 6,478.98 6,477.24 6,478.98 32,113.8K
12:02 6,478.53 6,478.78 6,477.97 6,477.97 17,618.6K
12:03 6,479.43 6,480.27 6,479.43 6,480.27 19,355.3K
12:04 6,479.67 6,479.75 6,477.62 6,477.62 26,195.1K
12:05 6,476.27 6,476.27 6,472.36 6,473.14 31,068.5K
12:06 6,472.07 6,472.80 6,471.52 6,471.52 25,482.7K
12:07 6,470.60 6,471.81 6,469.20 6,471.81 21,432.2K
12:08 6,471.69 6,471.69 6,469.24 6,469.33 40,413.5K
12:09 6,468.61 6,469.76 6,468.61 6,468.85 29,500.1K
12:10 6,468.30 6,468.98 6,468.30 6,468.45 24,737.9K
12:11 6,469.04 6,469.04 6,464.61 6,464.61 20,166.5K
12:12 6,466.24 6,466.24 6,460.31 6,460.31 40,596.6K
12:13 6,464.02 6,464.02 6,462.40 6,463.69 15,990.5K
12:14 6,461.10 6,461.10 6,459.13 6,459.13 16,539.0K
12:15 6,458.89 6,458.89 6,455.92 6,455.92 19,092.6K
12:16 6,454.90 6,456.98 6,454.90 6,456.46 15,297.9K
12:17 6,455.87 6,455.87 6,454.00 6,454.10 14,460.1K
12:18 6,453.88 6,454.15 6,453.78 6,454.15 19,848.3K
12:19 6,454.19 6,454.45 6,453.33 6,453.67 14,477.7K
12:20 6,454.11 6,455.21 6,454.11 6,455.15 10,827.3K
12:21 6,455.27 6,455.71 6,454.29 6,454.29 7,918.4K
12:22 6,455.22 6,455.76 6,454.53 6,455.76 6,481.4K
12:23 6,454.49 6,454.49 6,453.57 6,454.12 25,969.6K
12:24 6,454.49 6,454.49 6,453.50 6,454.45 7,492.9K
12:25 6,453.30 6,455.25 6,453.30 6,455.25 15,422.2K
12:26 6,454.20 6,454.20 6,452.55 6,454.13 6,736.7K
12:27 6,454.00 6,454.00 6,450.70 6,450.70 15,808.7K
12:28 6,448.42 6,450.58 6,448.42 6,450.58 16,532.8K
12:29 6,450.01 6,452.24 6,450.01 6,452.24 8,043.3K
12:30 6,452.95 6,453.01 6,450.67 6,450.89 7,133.2K
12:31 6,450.65 6,450.65 6,449.56 6,450.19 11,884.9K
12:32 6,449.18 6,449.49 6,446.52 6,446.52 18,012.9K
12:33 6,446.48 6,447.30 6,445.92 6,447.03 14,358.4K
12:34 6,446.69 6,446.69 6,443.69 6,443.69 10,057.5K
12:35 6,442.82 6,442.82 6,440.99 6,442.15 28,725.0K
12:36 6,442.17 6,442.81 6,439.61 6,440.12 16,100.3K
12:37 6,440.17 6,440.17 6,438.63 6,438.63 5,922.4K
12:38 6,438.96 6,438.96 6,437.26 6,437.26 10,135.5K
12:39 6,437.33 6,437.33 6,435.35 6,435.35 23,011.3K
12:40 6,435.05 6,436.19 6,433.38 6,433.38 18,116.8K
12:41 6,433.44 6,434.25 6,432.88 6,434.25 9,026.0K
12:42 6,433.93 6,434.23 6,433.52 6,434.23 7,897.2K
12:43 6,434.05 6,437.66 6,434.05 6,437.45 22,490.6K
12:44 6,437.89 6,437.89 6,433.60 6,433.60 45,777.1K
12:45 6,434.02 6,435.98 6,434.02 6,435.98 28,217.9K
12:46 6,436.43 6,439.72 6,436.43 6,439.29 28,894.4K
12:47 6,440.75 6,442.09 6,439.51 6,442.09 21,583.7K
12:48 6,440.80 6,442.42 6,440.80 6,441.07 12,102.6K
12:49 6,440.04 6,440.13 6,439.91 6,439.91 26,653.7K
12:50 6,440.80 6,441.03 6,440.30 6,440.92 8,892.5K
12:51 6,440.59 6,441.04 6,436.78 6,436.78 25,689.3K
12:52 6,434.34 6,435.73 6,434.34 6,435.13 23,516.8K
12:53 6,433.09 6,433.60 6,431.53 6,431.81 22,651.8K
12:54 6,432.82 6,432.82 6,431.90 6,431.90 17,357.0K
12:55 6,430.20 6,433.60 6,430.20 6,430.95 20,755.5K
12:56 6,431.30 6,432.66 6,431.30 6,432.47 16,057.9K
12:57 6,431.55 6,431.55 6,430.03 6,430.28 18,590.5K
12:58 6,430.63 6,430.63 6,429.43 6,429.58 33,993.2K
12:59 6,429.90 6,429.90 6,428.55 6,428.99 26,379.0K
13:00 6,428.72 6,428.72 6,426.76 6,426.76 13,020.8K
13:01 6,427.95 6,429.85 6,427.95 6,429.85 25,457.2K
13:02 6,431.28 6,431.65 6,431.18 6,431.37 37,334.1K
13:03 6,430.79 6,430.79 6,429.25 6,429.25 35,008.6K
13:04 6,428.88 6,430.44 6,428.88 6,430.44 21,924.3K
13:05 6,430.79 6,431.01 6,430.38 6,431.01 9,825.5K
13:06 6,432.63 6,432.63 6,429.95 6,429.95 25,162.1K
13:07 6,430.43 6,433.71 6,430.43 6,433.66 24,947.7K
13:08 6,434.94 6,438.26 6,434.94 6,438.26 16,671.5K
13:09 6,438.41 6,439.23 6,438.41 6,438.63 13,135.1K
13:10 6,440.04 6,442.56 6,439.98 6,439.98 49,054.3K
13:11 6,440.09 6,440.09 6,437.64 6,437.74 6,805.8K
13:12 6,436.87 6,436.87 6,436.18 6,436.36 14,502.6K
13:13 6,437.73 6,439.94 6,437.73 6,439.94 18,055.4K
13:14 6,443.69 6,443.97 6,443.57 6,443.66 36,086.6K
13:15 6,445.39 6,453.82 6,445.05 6,451.88 37,665.5K
13:16 6,451.98 6,451.98 6,449.02 6,449.02 37,031.8K
13:17 6,448.90 6,448.90 6,446.89 6,447.61 6,720.9K
13:18 6,447.37 6,451.34 6,447.37 6,449.77 10,745.8K
13:19 6,449.87 6,449.87 6,448.53 6,448.53 5,227.1K
13:20 6,447.55 6,447.55 6,446.45 6,447.24 12,458.1K
13:21 6,447.20 6,447.20 6,444.62 6,444.62 3,557.6K
13:22 6,444.00 6,445.16 6,443.48 6,443.60 6,816.7K
13:23 6,443.40 6,444.13 6,443.40 6,443.86 3,584.8K
13:24 6,444.08 6,444.72 6,443.89 6,444.08 4,624.2K
13:25 6,443.71 6,444.10 6,443.64 6,443.71 3,380.2K
13:26 6,443.34 6,446.00 6,443.34 6,446.00 6,055.6K
13:27 6,444.96 6,445.46 6,444.61 6,444.61 4,408.5K
13:28 6,444.00 6,445.99 6,444.00 6,445.67 5,144.0K
13:29 6,445.47 6,445.58 6,445.24 6,445.24 2,403.7K
13:30 6,445.17 6,445.17 6,440.72 6,440.72 22,764.3K
13:31 6,441.16 6,442.27 6,441.16 6,441.42 5,600.7K
13:32 6,440.81 6,440.81 6,439.75 6,440.16 7,162.0K
13:33 6,439.56 6,439.56 6,438.37 6,438.37 8,887.0K
13:34 6,439.15 6,439.27 6,439.00 6,439.00 3,270.6K
13:35 6,438.09 6,438.09 6,436.19 6,436.19 25,240.7K
13:36 6,434.13 6,434.13 6,432.52 6,432.52 12,534.6K
13:37 6,431.97 6,433.44 6,431.87 6,433.44 9,224.6K
13:38 6,432.64 6,433.80 6,432.64 6,432.72 4,859.7K
13:39 6,433.05 6,433.26 6,432.97 6,433.15 3,467.9K
13:40 6,433.10 6,433.10 6,431.88 6,432.50 9,945.0K
13:41 6,433.28 6,433.28 6,432.03 6,432.80 14,783.5K
13:42 6,433.11 6,433.11 6,431.59 6,431.59 6,994.5K
13:43 6,430.29 6,430.29 6,428.86 6,429.43 30,756.1K
13:44 6,428.72 6,429.25 6,427.39 6,427.39 9,038.1K
13:45 6,428.88 6,428.88 6,426.09 6,426.09 10,463.6K
13:46 6,426.37 6,426.73 6,425.99 6,425.99 7,820.8K
13:47 6,425.92 6,425.92 6,425.23 6,425.30 10,555.4K
13:48 6,425.10 6,425.49 6,424.96 6,425.49 6,059.6K
13:49 6,425.68 6,427.19 6,425.68 6,427.19 2,609.7K
13:50 6,426.85 6,427.24 6,426.75 6,426.89 3,932.1K
13:51 6,426.90 6,426.90 6,424.84 6,426.21 4,593.3K
13:52 6,425.95 6,427.49 6,425.95 6,427.49 2,883.4K
13:53 6,427.32 6,427.81 6,426.77 6,426.77 5,418.3K
13:54 6,427.19 6,427.19 6,424.21 6,424.21 9,540.3K
13:55 6,423.80 6,424.77 6,423.63 6,424.77 6,425.7K
13:56 6,424.31 6,424.31 6,423.62 6,423.62 3,627.3K
13:57 6,424.62 6,425.75 6,424.62 6,425.75 4,268.0K
13:58 6,425.87 6,427.61 6,425.87 6,427.61 3,671.3K
13:59 6,427.09 6,427.22 6,426.83 6,427.22 3,822.8K
14:00 6,427.16 6,427.26 6,426.02 6,427.26 4,617.6K
14:01 6,427.20 6,427.72 6,426.50 6,426.50 7,066.6K
14:02 6,426.32 6,426.56 6,425.86 6,426.56 6,877.6K
14:03 6,427.89 6,430.37 6,427.89 6,428.96 9,211.4K
14:04 6,429.52 6,430.75 6,429.52 6,430.75 9,186.4K
14:05 6,430.85 6,431.12 6,430.21 6,430.46 4,945.9K
14:06 6,430.29 6,430.29 6,428.47 6,428.47 8,842.3K
14:07 6,427.13 6,427.39 6,427.13 6,427.34 4,863.6K
14:08 6,427.38 6,427.92 6,426.85 6,427.92 2,104.8K
14:09 6,427.60 6,428.69 6,427.58 6,427.58 3,923.4K
14:10 6,426.53 6,426.89 6,426.29 6,426.29 4,274.2K
14:11 6,426.03 6,426.03 6,425.05 6,425.05 10,273.4K
14:12 6,424.81 6,424.99 6,424.41 6,424.87 5,622.4K
14:13 6,425.61 6,427.11 6,425.33 6,427.11 5,073.9K
14:14 6,426.73 6,427.65 6,426.73 6,427.36 5,294.8K
14:15 6,427.68 6,428.31 6,426.99 6,426.99 4,892.6K
14:16 6,427.90 6,427.90 6,427.01 6,427.01 2,489.8K
14:17 6,426.94 6,427.28 6,426.94 6,427.28 1,125.2K
14:18 6,427.54 6,431.90 6,427.54 6,431.90 15,941.3K
14:19 6,431.70 6,433.30 6,431.47 6,431.47 5,115.9K
14:20 6,431.59 6,434.26 6,431.59 6,434.26 15,438.6K
14:21 6,434.64 6,436.50 6,434.64 6,436.24 12,187.7K
14:22 6,435.68 6,435.68 6,430.45 6,430.45 27,409.9K
14:23 6,431.63 6,434.28 6,431.63 6,433.64 12,174.8K
14:24 6,433.54 6,434.27 6,433.46 6,433.46 8,427.5K
14:25 6,433.09 6,433.09 6,432.01 6,432.01 8,411.6K
14:26 6,431.03 6,432.76 6,430.39 6,432.76 5,804.2K
14:27 6,432.66 6,433.40 6,432.66 6,433.18 4,251.5K
14:28 6,432.82 6,432.82 6,432.45 6,432.45 2,926.8K
14:29 6,432.01 6,432.01 6,431.10 6,431.10 6,396.8K
14:30 6,431.87 6,433.26 6,431.87 6,432.66 6,036.5K
14:31 6,432.77 6,433.77 6,432.48 6,433.72 5,699.2K
14:32 6,433.46 6,433.52 6,432.62 6,432.62 3,416.8K
14:33 6,432.83 6,433.95 6,432.83 6,433.95 1,664.2K
14:34 6,433.10 6,433.38 6,432.93 6,432.93 1,535.9K
14:35 6,434.03 6,434.32 6,432.85 6,432.85 5,818.3K
14:36 6,433.40 6,433.84 6,433.40 6,433.81 9,067.2K
14:37 6,434.22 6,436.42 6,434.22 6,436.42 4,335.2K
14:38 6,436.07 6,438.53 6,436.07 6,437.34 28,766.6K
14:39 6,439.51 6,439.51 6,438.09 6,439.12 11,891.6K
14:40 6,439.65 6,440.67 6,439.47 6,440.67 9,419.1K
14:41 6,440.32 6,441.94 6,440.05 6,440.25 7,312.4K
14:42 6,439.75 6,440.47 6,439.75 6,440.47 4,458.5K
14:43 6,441.64 6,442.85 6,440.85 6,442.85 29,055.0K
14:44 6,443.24 6,443.24 6,442.63 6,442.81 27,631.0K
14:45 6,446.61 6,447.60 6,446.61 6,447.49 38,302.8K
14:46 6,450.19 6,452.44 6,450.19 6,452.44 24,054.0K
14:47 6,451.95 6,451.95 6,447.42 6,447.42 29,095.4K
14:48 6,447.92 6,447.92 6,444.82 6,444.82 8,205.4K
14:49 6,444.58 6,446.35 6,444.58 6,446.35 4,849.3K
14:50 6,446.78 6,447.60 6,446.78 6,447.29 5,836.5K
14:51 6,447.87 6,447.87 6,446.50 6,446.50 5,029.5K
14:52 6,446.73 6,447.32 6,446.73 6,447.16 4,395.6K
14:53 6,446.87 6,447.56 6,445.95 6,446.12 2,863.9K
14:54 6,445.31 6,445.31 6,444.01 6,444.01 5,958.4K
14:55 6,443.60 6,443.60 6,443.27 6,443.39 7,736.4K
14:56 6,443.41 6,444.70 6,443.41 6,444.70 7,100.0K
14:57 6,445.02 6,445.25 6,443.73 6,443.73 7,161.8K
14:58 6,443.68 6,443.68 6,442.74 6,442.84 20,065.3K
14:59 6,443.66 6,443.73 6,443.25 6,443.25 5,031.0K
15:00 6,443.18 6,444.11 6,443.18 6,443.95 6,864.4K
15:01 6,443.16 6,445.47 6,443.16 6,445.47 8,424.8K
15:02 6,446.06 6,446.47 6,445.81 6,445.81 1,390.6K
15:03 6,445.21 6,446.53 6,445.21 6,446.53 15,390.6K
15:04 6,446.00 6,447.15 6,445.61 6,446.42 1,675.6K
15:05 6,445.74 6,446.43 6,445.70 6,446.43 4,222.5K
15:06 6,446.52 6,448.42 6,446.52 6,448.42 23,037.8K
15:07 6,447.24 6,448.25 6,447.16 6,448.25 3,298.3K
15:08 6,447.76 6,447.76 6,446.35 6,447.58 10,214.2K
15:09 6,447.47 6,448.09 6,447.47 6,448.09 3,052.2K
15:10 6,446.31 6,448.36 6,446.31 6,448.36 4,259.3K
15:11 6,447.82 6,449.69 6,447.82 6,449.69 5,891.2K
15:12 6,449.66 6,450.40 6,449.66 6,449.79 3,484.4K
15:13 6,449.72 6,450.52 6,449.72 6,450.05 3,585.4K
15:14 6,450.35 6,451.75 6,449.78 6,451.75 7,700.8K
15:15 6,451.63 6,453.29 6,451.63 6,453.29 11,061.3K
15:16 6,451.36 6,452.62 6,450.67 6,452.62 17,202.7K
15:17 6,452.32 6,453.20 6,452.32 6,452.50 6,222.0K
15:18 6,452.16 6,452.56 6,451.24 6,452.56 9,607.3K
15:19 6,452.77 6,452.77 6,451.40 6,451.40 4,506.4K
15:20 6,452.40 6,453.70 6,452.40 6,453.50 4,044.1K
15:21 6,451.50 6,453.16 6,451.50 6,451.77 11,055.4K
15:22 6,452.06 6,452.15 6,451.49 6,451.49 5,628.5K
15:23 6,451.86 6,451.86 6,449.75 6,449.75 8,658.4K
15:24 6,450.75 6,451.31 6,450.75 6,450.84 21,451.7K
15:25 6,450.35 6,451.14 6,450.35 6,450.45 6,465.8K
15:26 6,451.18 6,451.18 6,447.43 6,447.43 9,063.2K
15:27 6,447.63 6,449.72 6,447.63 6,449.72 6,113.9K
15:28 6,449.42 6,450.76 6,449.42 6,450.69 2,633.4K
15:29 6,450.42 6,450.75 6,449.94 6,450.75 7,079.1K
15:30 6,449.77 6,451.00 6,449.77 6,450.75 7,836.9K
15:31 6,450.36 6,450.64 6,450.21 6,450.64 1,321.1K
15:32 6,450.89 6,450.89 6,448.73 6,448.73 4,048.3K
15:33 6,449.10 6,449.74 6,448.35 6,448.35 2,483.6K
15:34 6,448.27 6,448.40 6,448.08 6,448.40 2,355.0K
15:35 6,447.17 6,448.06 6,447.17 6,447.57 8,158.3K
15:36 6,447.93 6,448.47 6,447.93 6,448.34 1,509.1K
15:37 6,448.03 6,448.91 6,447.91 6,447.91 4,071.6K
15:38 6,448.26 6,449.35 6,448.26 6,448.89 1,612.0K
15:39 6,449.32 6,449.94 6,449.32 6,449.94 3,416.0K
15:40 6,450.33 6,450.85 6,449.89 6,450.53 7,672.3K
15:41 6,450.87 6,451.86 6,450.18 6,451.86 3,282.2K
15:42 6,451.07 6,451.07 6,449.98 6,449.98 3,577.1K
15:43 6,449.59 6,449.59 6,448.29 6,448.67 2,786.1K
15:44 6,448.40 6,449.02 6,448.40 6,448.46 1,296.4K
15:45 6,448.00 6,448.49 6,447.87 6,447.87 2,522.3K
15:46 6,447.55 6,448.56 6,446.93 6,446.93 1,727.4K
15:47 6,447.61 6,449.57 6,447.61 6,449.57 2,779.4K
15:48 6,449.67 6,450.69 6,449.67 6,450.19 2,357.2K
15:49 6,449.98 6,449.98 6,448.61 6,449.57 1,308.3K
15:50 6,449.56 6,450.42 6,449.56 6,449.95 770.5K
15:51 6,450.57 6,450.57 6,448.65 6,448.65 1,220.2K
15:52 6,448.84 6,449.23 6,448.48 6,449.23 1,755.8K
15:53 6,445.85 6,446.23 6,445.23 6,446.23 20,367.9K
15:54 6,446.28 6,446.28 6,444.92 6,445.79 1,729.6K
15:55 6,446.39 6,446.39 6,444.35 6,444.35 6,517.8K
15:56 6,444.00 6,444.00 6,441.89 6,441.89 7,564.4K
15:57 6,442.30 6,443.53 6,441.52 6,443.53 8,162.7K
15:58 6,443.13 6,444.34 6,443.13 6,444.10 1,469.7K
15:59 6,443.70 6,446.06 6,443.70 6,446.06 2,269.2K
16:00 6,446.47 6,446.47 6,444.00 6,444.00 5,514.1K
16:01 6,443.30 6,443.30 6,440.63 6,440.63 4,701.3K
16:02 6,439.43 6,439.43 6,438.52 6,438.52 7,455.1K
16:03 6,438.93 6,440.21 6,438.93 6,440.21 3,981.6K
16:04 6,439.99 6,440.56 6,439.38 6,439.40 1,469.0K
16:05 6,439.97 6,439.97 6,437.15 6,437.15 3,673.7K
16:06 6,436.94 6,438.64 6,436.94 6,438.64 2,582.9K
16:07 6,438.34 6,439.04 6,438.34 6,438.60 1,587.7K
16:08 6,440.24 6,441.26 6,440.19 6,440.19 4,069.6K
16:09 6,440.16 6,440.16 6,439.69 6,439.69 1,067.5K
16:10 6,440.09 6,440.34 6,439.38 6,440.34 3,279.5K
16:11 6,439.47 6,439.62 6,437.04 6,437.04 4,146.6K
16:12 6,437.70 6,438.94 6,437.70 6,438.54 4,171.0K
16:13 6,439.26 6,439.26 6,438.73 6,438.73 2,988.9K
16:14 6,438.99 6,438.99 6,438.26 6,438.26 2,019.0K
16:15 6,438.98 6,438.98 6,437.11 6,437.11 3,846.3K
16:16 6,436.80 6,437.43 6,436.80 6,437.43 3,185.8K
16:17 6,437.39 6,437.64 6,437.13 6,437.13 4,504.2K
16:18 6,437.80 6,438.37 6,437.42 6,438.37 2,819.9K
16:19 6,439.55 6,439.55 6,438.84 6,439.35 3,522.5K
16:20 6,439.32 6,439.32 6,439.06 6,439.06 1,373.7K
16:21 6,439.05 6,439.39 6,438.86 6,438.86 2,602.2K
16:22 6,439.07 6,439.96 6,439.07 6,439.96 1,920.1K
16:23 6,440.47 6,440.59 6,440.42 6,440.42 2,650.2K
16:24 6,440.77 6,440.77 6,439.78 6,439.78 5,546.5K
16:25 6,440.40 6,440.99 6,440.37 6,440.99 4,636.2K
16:26 6,441.03 6,441.30 6,440.91 6,440.91 4,997.9K
16:27 6,441.03 6,442.05 6,441.00 6,441.00 2,613.6K
16:28 6,441.52 6,441.52 6,440.91 6,440.94 2,721.7K
16:29 6,441.05 6,441.23 6,440.37 6,440.37 2,894.5K
16:30 6,440.68 6,440.80 6,439.70 6,439.70 1,920.4K
16:31 6,439.46 6,439.60 6,439.31 6,439.60 4,741.1K
16:32 6,439.89 6,440.67 6,439.89 6,440.63 2,334.5K
16:33 6,440.55 6,441.02 6,440.18 6,441.02 596.7K
16:34 6,441.34 6,441.34 6,441.14 6,441.17 2,848.1K
16:35 6,440.89 6,440.94 6,440.18 6,440.47 1,565.6K
16:36 6,440.28 6,440.63 6,440.28 6,440.47 555.7K
16:37 6,439.98 6,440.13 6,439.95 6,439.98 931.4K
16:38 6,439.76 6,440.46 6,439.65 6,440.46 3,375.3K
16:39 6,440.62 6,441.50 6,440.62 6,441.50 1,468.8K
16:40 6,441.59 6,441.71 6,441.40 6,441.40 2,136.3K
16:41 6,441.88 6,441.88 6,441.56 6,441.56 2,408.2K
16:42 6,441.49 6,443.86 6,441.39 6,443.86 6,992.5K
16:43 6,443.67 6,444.08 6,443.07 6,444.08 4,105.8K
16:44 6,443.53 6,443.61 6,442.83 6,443.48 3,051.3K
16:45 6,443.32 6,444.68 6,443.32 6,444.23 5,058.9K
16:46 6,444.49 6,445.09 6,444.41 6,445.09 5,649.8K
16:47 6,444.39 6,445.10 6,444.39 6,444.39 5,706.5K
16:48 6,444.12 6,445.58 6,444.12 6,445.58 3,341.3K
16:49 6,445.71 6,446.39 6,445.71 6,446.39 8,926.1K
16:50 6,446.41 6,446.69 6,445.76 6,445.76 6,213.2K
16:51 6,445.77 6,445.77 6,445.08 6,445.08 10,710.2K
16:52 6,444.36 6,444.36 6,443.96 6,443.96 4,029.2K
16:53 6,444.60 6,444.60 6,444.36 6,444.41 1,702.9K
16:54 6,444.03 6,444.03 6,442.03 6,442.60 4,622.1K
16:55 6,441.56 6,443.62 6,441.56 6,443.62 4,533.6K
16:56 6,442.57 6,443.94 6,442.57 6,443.94 2,601.4K
16:57 6,443.80 6,444.80 6,443.80 6,444.80 2,880.8K
16:58 6,444.00 6,444.16 6,443.65 6,443.65 1,812.5K
16:59 6,444.82 6,444.82 6,444.05 6,444.77 4,701.8K
17:00 6,444.41 6,445.71 6,444.41 6,445.42 4,525.2K
17:01 6,445.77 6,446.34 6,445.57 6,445.57 3,250.7K
17:02 6,445.33 6,449.00 6,445.33 6,449.00 8,708.0K
17:03 6,448.76 6,448.86 6,447.96 6,447.96 7,436.4K
17:04 6,448.11 6,448.23 6,447.28 6,448.23 3,337.3K
17:05 6,447.44 6,449.89 6,447.44 6,449.89 7,234.7K
17:06 6,450.21 6,450.43 6,450.01 6,450.24 7,823.4K
17:07 6,449.86 6,449.87 6,449.29 6,449.29 3,429.0K
17:08 6,449.83 6,450.74 6,449.60 6,450.74 2,228.4K
17:09 6,452.22 6,452.22 6,450.71 6,450.71 18,166.2K
17:10 6,451.59 6,451.59 6,451.18 6,451.18 2,037.2K
17:11 6,451.68 6,452.58 6,451.68 6,452.58 9,450.9K
17:12 6,452.66 6,452.66 6,451.99 6,451.99 11,309.9K
17:13 6,454.93 6,455.57 6,454.93 6,455.40 10,102.3K
17:14 6,455.08 6,456.01 6,455.08 6,456.01 1,550.1K
17:15 6,456.91 6,456.91 6,455.84 6,456.32 19,299.1K
17:16 6,456.10 6,457.00 6,456.10 6,456.76 8,549.4K
17:17 6,457.02 6,457.49 6,457.02 6,457.49 3,965.5K
17:18 6,457.25 6,457.93 6,457.25 6,457.75 10,175.8K
17:19 6,457.57 6,457.57 6,456.97 6,456.97 24,646.3K
17:20 6,456.60 6,457.15 6,456.60 6,457.15 6,051.9K
17:21 6,457.48 6,459.23 6,457.48 6,459.23 8,642.9K
17:22 6,458.48 6,459.52 6,458.35 6,459.45 11,732.1K
17:23 6,459.92 6,462.17 6,459.92 6,461.79 12,900.6K
17:24 6,461.70 6,461.79 6,461.36 6,461.48 2,079.9K
17:25 6,460.54 6,460.54 6,459.72 6,459.72 5,962.8K
17:26 6,459.64 6,460.21 6,459.64 6,459.70 5,830.3K
17:27 6,459.89 6,459.89 6,458.58 6,458.96 6,735.4K
17:28 6,459.11 6,460.23 6,458.74 6,460.23 4,853.3K
17:29 6,459.98 6,460.03 6,459.07 6,459.07 2,604.5K
17:30 6,459.27 6,460.82 6,459.27 6,460.82 7,276.2K
17:31 6,460.16 6,460.16 6,459.33 6,459.33 3,966.1K
17:32 6,459.15 6,460.97 6,459.15 6,460.97 7,711.6K
17:33 6,460.66 6,460.66 6,460.00 6,460.57 4,585.2K
17:34 6,460.66 6,460.66 6,457.98 6,457.98 7,118.5K
17:35 6,457.88 6,458.81 6,457.88 6,458.81 3,583.7K
17:36 6,458.78 6,459.12 6,458.71 6,459.12 3,582.7K
17:37 6,459.18 6,465.07 6,459.18 6,463.97 26,975.2K
17:38 6,464.02 6,464.57 6,463.38 6,464.57 8,998.7K
17:39 6,463.80 6,466.71 6,463.80 6,466.71 19,675.3K
17:40 6,467.49 6,468.48 6,467.04 6,468.48 22,019.6K
17:41 6,468.94 6,469.08 6,468.94 6,468.96 11,796.9K
17:42 6,469.24 6,471.34 6,469.24 6,471.34 6,261.7K
17:43 6,471.95 6,471.95 6,470.82 6,471.47 25,123.6K
17:44 6,471.29 6,472.34 6,471.29 6,471.90 11,974.4K
17:45 6,471.68 6,473.59 6,471.68 6,473.52 11,639.4K
17:46 6,475.03 6,475.03 6,473.90 6,473.90 20,550.1K
17:47 6,475.78 6,475.78 6,475.26 6,475.26 12,081.7K
17:48 6,476.10 6,476.74 6,475.40 6,476.74 10,718.1K
17:49 6,476.34 6,477.32 6,476.34 6,477.32 13,638.6K
17:50 6,476.60 6,476.84 6,476.45 6,476.45 8,726.2K
17:51 6,476.21 6,477.54 6,476.21 6,477.36 7,238.7K
17:52 6,477.33 6,477.33 6,477.24 6,477.24 7,152.3K
17:53 6,477.11 6,477.11 6,476.68 6,476.72 8,694.3K
17:54 6,476.24 6,476.35 6,476.03 6,476.29 4,902.3K
17:55 6,475.87 6,475.87 6,471.43 6,471.43 16,146.9K
17:56 6,471.96 6,471.96 6,469.37 6,469.37 7,739.7K
17:57 6,468.89 6,468.92 6,468.59 6,468.92 13,218.2K
17:58 6,469.99 6,469.99 6,468.99 6,468.99 2,189.3K
17:59 6,469.11 6,470.68 6,469.11 6,470.24 5,718.6K
18:00 6,470.44 6,472.14 6,470.44 6,471.18 6,954.7K
18:01 6,471.41 6,471.83 6,471.41 6,471.67 3,579.1K
18:02 6,471.50 6,473.39 6,471.50 6,473.39 1,862.9K
18:03 6,473.86 6,473.86 6,473.30 6,473.30 1,888.0K
18:04 6,472.39 6,472.73 6,472.11 6,472.73 4,520.6K
18:05 6,473.11 6,473.40 6,473.04 6,473.04 2,253.5K
18:06 6,472.68 6,473.64 6,472.66 6,472.66 4,025.9K
18:07 6,472.60 6,473.79 6,472.60 6,473.45 1,669.5K
18:08 6,472.51 6,473.38 6,472.51 6,473.38 3,825.2K
18:09 6,473.00 6,473.00 6,471.95 6,471.95 4,025.6K
18:10 6,471.99 6,471.99 6,471.12 6,471.70 4,875.2K
18:11 6,472.12 6,473.38 6,472.03 6,472.95 3,098.9K
18:12 6,472.62 6,472.62 6,471.52 6,471.52 2,283.7K
18:13 6,471.99 6,471.99 6,470.56 6,470.56 2,959.1K
18:14 6,471.14 6,472.32 6,471.09 6,472.32 1,820.7K
18:15 6,472.76 6,472.76 6,470.64 6,470.64 3,408.0K
18:16 6,471.97 6,471.97 6,471.64 6,471.96 1,729.5K
18:17 6,471.29 6,471.29 6,470.30 6,470.30 15,713.2K
18:18 6,470.07 6,470.45 6,469.03 6,469.03 9,899.3K
18:19 6,468.86 6,469.77 6,468.68 6,468.68 6,033.1K
18:20 6,468.97 6,469.94 6,468.97 6,469.23 2,731.6K
18:21 6,468.93 6,468.93 6,467.55 6,468.12 4,351.4K
18:22 6,468.52 6,468.86 6,468.39 6,468.86 3,740.1K
18:23 6,468.02 6,468.14 6,467.11 6,468.14 5,442.4K
18:24 6,466.92 6,467.44 6,466.33 6,467.44 18,622.2K
18:25 6,467.08 6,467.08 6,465.65 6,465.71 11,621.6K
18:26 6,465.29 6,465.34 6,464.15 6,464.15 8,804.9K
18:27 6,464.19 6,464.95 6,464.19 6,464.59 6,363.5K
18:28 6,464.34 6,464.34 6,463.40 6,463.42 5,021.9K
18:29 6,463.15 6,463.15 6,461.81 6,461.81 10,452.5K
18:30 6,461.45 6,461.45 6,459.73 6,459.73 10,412.5K
18:31 6,460.35 6,460.35 6,459.18 6,459.19 9,737.7K
18:32 6,458.28 6,458.66 6,458.28 6,458.31 7,577.0K
18:33 6,458.47 6,458.47 6,457.95 6,458.23 15,569.3K
18:34 6,457.03 6,457.50 6,456.44 6,456.44 13,274.3K
18:35 6,456.88 6,458.04 6,456.50 6,457.59 9,842.9K
18:36 6,457.89 6,458.42 6,457.57 6,457.57 5,221.9K
18:37 6,458.29 6,458.29 6,457.57 6,458.05 4,307.8K
18:38 6,457.76 6,457.76 6,456.34 6,456.34 3,399.5K
18:39 6,456.14 6,456.18 6,455.69 6,456.18 1,865.7K
18:40 6,456.40 6,456.40 6,456.40 6,456.40 309.2K
18:51 6,458.39 6,458.39 6,458.39 6,458.39 4,779.0K
23:49 6,458.39 6,458.39 6,458.39 6,458.39 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible