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 6,483.56 6,483.56 6,476.48 6,476.48 34,864.1K
10:01 6,475.15 6,476.38 6,469.77 6,470.89 51,010.6K
10:02 6,469.18 6,477.16 6,469.18 6,477.16 62,608.5K
10:03 6,481.99 6,481.99 6,480.01 6,480.08 49,824.4K
10:04 6,479.84 6,482.01 6,479.58 6,482.01 45,910.2K
10:05 6,483.74 6,496.73 6,483.74 6,496.73 90,607.6K
10:06 6,497.23 6,503.17 6,497.23 6,503.17 80,848.2K
10:07 6,498.08 6,500.42 6,498.08 6,499.23 47,334.7K
10:08 6,498.06 6,498.89 6,498.06 6,498.89 28,433.9K
10:09 6,499.42 6,499.89 6,498.78 6,499.77 209,191.5K
10:10 6,495.51 6,497.66 6,495.51 6,497.66 29,669.7K
10:11 6,499.69 6,499.92 6,494.88 6,494.88 27,271.9K
10:12 6,495.44 6,495.64 6,494.83 6,494.83 14,080.1K
10:13 6,493.16 6,494.46 6,490.77 6,490.77 31,318.0K
10:14 6,492.72 6,495.04 6,492.72 6,493.19 39,973.4K
10:15 6,491.28 6,491.28 6,490.49 6,490.49 31,905.2K
10:16 6,490.88 6,493.29 6,490.88 6,493.29 19,913.2K
10:17 6,494.10 6,494.89 6,493.57 6,494.89 12,441.0K
10:18 6,494.74 6,500.27 6,494.74 6,500.27 53,704.7K
10:19 6,503.71 6,505.35 6,503.71 6,505.35 32,942.0K
10:20 6,504.97 6,508.66 6,504.97 6,508.66 39,430.4K
10:21 6,510.27 6,510.56 6,505.18 6,505.18 37,158.4K
10:22 6,505.03 6,506.86 6,505.03 6,506.59 22,300.1K
10:23 6,507.52 6,507.52 6,498.61 6,498.61 48,177.1K
10:24 6,498.10 6,498.93 6,496.64 6,496.64 20,548.0K
10:25 6,496.01 6,496.81 6,494.56 6,496.81 31,236.4K
10:26 6,497.95 6,500.05 6,497.95 6,499.35 20,281.0K
10:27 6,501.32 6,501.41 6,499.67 6,499.67 14,343.7K
10:28 6,500.02 6,500.02 6,495.64 6,495.64 24,955.2K
10:29 6,495.20 6,495.20 6,490.64 6,491.06 34,526.6K
10:30 6,491.65 6,491.65 6,486.32 6,487.48 38,541.8K
10:31 6,486.95 6,487.84 6,486.16 6,486.16 12,094.6K
10:32 6,485.73 6,485.98 6,484.54 6,484.54 18,837.2K
10:33 6,486.04 6,486.20 6,484.96 6,484.96 15,003.9K
10:34 6,484.48 6,486.50 6,484.48 6,486.50 15,612.2K
10:35 6,486.20 6,492.27 6,486.20 6,492.27 11,562.6K
10:36 6,493.44 6,496.12 6,493.44 6,496.12 14,874.4K
10:37 6,495.47 6,496.97 6,495.13 6,496.97 14,834.5K
10:38 6,498.60 6,498.65 6,495.78 6,495.88 12,694.5K
10:39 6,497.27 6,497.27 6,492.03 6,492.03 18,197.4K
10:40 6,489.91 6,489.91 6,486.50 6,486.65 19,627.4K
10:41 6,486.78 6,486.78 6,486.01 6,486.42 15,400.4K
10:42 6,488.20 6,488.20 6,486.04 6,486.44 46,280.9K
10:43 6,483.90 6,483.90 6,480.70 6,480.70 41,516.1K
10:44 6,480.95 6,481.65 6,480.73 6,480.95 18,244.0K
10:45 6,481.49 6,483.61 6,481.49 6,481.89 18,624.0K
10:46 6,481.07 6,481.07 6,478.59 6,478.59 20,371.7K
10:47 6,478.75 6,478.75 6,478.53 6,478.53 18,704.6K
10:48 6,478.48 6,478.48 6,476.44 6,476.44 24,952.7K
10:49 6,475.98 6,477.05 6,475.98 6,476.81 26,293.6K
10:50 6,476.95 6,476.95 6,475.59 6,475.59 17,252.7K
10:51 6,477.37 6,479.38 6,477.37 6,479.38 12,887.6K
10:52 6,479.64 6,481.13 6,479.61 6,481.13 13,307.8K
10:53 6,481.60 6,481.60 6,480.49 6,480.57 8,394.8K
10:54 6,481.20 6,482.32 6,481.20 6,481.73 14,431.3K
10:55 6,483.11 6,485.35 6,483.11 6,485.35 12,606.9K
10:56 6,484.64 6,484.90 6,484.64 6,484.87 14,912.0K
10:57 6,484.17 6,485.64 6,483.84 6,485.64 7,644.8K
10:58 6,485.37 6,486.06 6,484.31 6,486.06 9,191.5K
10:59 6,486.86 6,488.20 6,486.86 6,487.71 19,683.2K
11:00 6,489.02 6,492.61 6,489.02 6,492.16 34,916.3K
11:01 6,492.65 6,492.65 6,491.00 6,492.23 29,363.9K
11:02 6,490.85 6,491.62 6,490.03 6,491.62 23,737.3K
11:03 6,492.94 6,492.94 6,492.45 6,492.45 10,179.0K
11:04 6,492.16 6,492.38 6,490.42 6,490.42 8,389.8K
11:05 6,489.63 6,490.35 6,489.63 6,490.01 12,391.6K
11:06 6,491.23 6,492.12 6,491.23 6,492.12 17,865.9K
11:07 6,491.82 6,493.68 6,491.82 6,493.68 6,088.5K
11:08 6,492.87 6,493.36 6,492.64 6,493.36 11,995.7K
11:09 6,494.01 6,494.18 6,493.60 6,493.60 18,108.9K
11:10 6,493.06 6,493.44 6,492.19 6,493.44 13,550.2K
11:11 6,493.42 6,494.19 6,493.42 6,494.19 7,963.1K
11:12 6,494.63 6,496.12 6,494.09 6,496.12 20,436.3K
11:13 6,496.24 6,500.08 6,496.24 6,500.08 15,024.2K
11:14 6,501.43 6,502.94 6,500.38 6,502.94 25,321.9K
11:15 6,505.04 6,505.69 6,505.04 6,505.52 21,788.5K
11:16 6,505.98 6,509.00 6,505.98 6,509.00 63,116.2K
11:17 6,509.24 6,510.27 6,507.79 6,507.79 27,406.7K
11:18 6,506.39 6,507.05 6,506.02 6,506.02 10,523.5K
11:19 6,507.27 6,507.27 6,505.43 6,505.93 12,418.2K
11:20 6,506.50 6,508.95 6,506.50 6,508.23 13,074.3K
11:21 6,508.17 6,508.17 6,507.69 6,507.69 9,337.2K
11:22 6,507.08 6,507.21 6,506.29 6,506.71 13,406.8K
11:23 6,506.45 6,507.79 6,506.45 6,507.79 23,166.9K
11:24 6,507.94 6,508.24 6,507.47 6,507.47 5,271.3K
11:25 6,508.71 6,508.71 6,506.50 6,506.50 13,123.1K
11:26 6,506.45 6,507.07 6,506.45 6,506.77 8,835.0K
11:27 6,506.89 6,508.23 6,506.71 6,508.23 8,908.3K
11:28 6,508.26 6,508.77 6,508.26 6,508.28 20,765.8K
11:29 6,508.37 6,508.37 6,507.65 6,508.08 12,968.9K
11:30 6,508.40 6,508.40 6,507.48 6,507.48 10,481.4K
11:31 6,507.62 6,507.62 6,507.09 6,507.61 9,934.0K
11:32 6,507.02 6,507.18 6,506.77 6,507.08 7,654.5K
11:33 6,505.54 6,505.74 6,505.24 6,505.74 10,118.8K
11:34 6,505.07 6,505.07 6,503.80 6,504.57 16,273.2K
11:35 6,503.88 6,503.88 6,503.54 6,503.54 9,568.5K
11:36 6,502.42 6,502.53 6,501.14 6,501.14 22,309.0K
11:37 6,501.75 6,502.45 6,500.28 6,502.45 12,345.4K
11:38 6,504.21 6,505.06 6,504.21 6,504.93 12,849.4K
11:39 6,504.87 6,505.41 6,504.57 6,505.17 6,525.6K
11:40 6,505.09 6,506.09 6,503.96 6,506.09 6,803.9K
11:41 6,505.52 6,505.52 6,502.87 6,503.84 8,649.4K
11:42 6,502.57 6,502.57 6,501.05 6,501.16 6,477.7K
11:43 6,500.90 6,502.30 6,500.90 6,502.15 7,467.3K
11:44 6,502.11 6,502.11 6,500.80 6,500.80 4,842.8K
11:45 6,501.20 6,501.20 6,499.55 6,499.55 25,358.8K
11:46 6,498.44 6,498.79 6,498.36 6,498.36 13,195.2K
11:47 6,498.65 6,499.42 6,498.65 6,499.42 6,384.3K
11:48 6,499.22 6,499.22 6,497.33 6,497.58 14,801.4K
11:49 6,498.14 6,498.78 6,498.14 6,498.59 3,400.1K
11:50 6,498.67 6,499.25 6,498.67 6,499.25 4,130.8K
11:51 6,499.21 6,499.21 6,497.63 6,498.10 9,713.0K
11:52 6,497.57 6,498.24 6,496.27 6,496.27 6,458.7K
11:53 6,495.92 6,497.14 6,495.92 6,497.14 12,980.5K
11:54 6,496.19 6,496.19 6,495.52 6,495.52 11,415.7K
11:55 6,495.60 6,495.60 6,494.03 6,495.18 10,185.1K
11:56 6,495.48 6,496.25 6,495.48 6,496.25 5,575.3K
11:57 6,496.06 6,496.45 6,495.86 6,495.86 5,352.4K
11:58 6,495.96 6,496.59 6,495.67 6,495.67 3,334.5K
11:59 6,495.71 6,496.33 6,495.45 6,496.17 8,752.5K
12:00 6,496.04 6,497.94 6,496.04 6,497.94 4,195.3K
12:01 6,497.92 6,499.29 6,497.92 6,498.90 15,807.2K
12:02 6,499.07 6,499.75 6,499.07 6,499.75 4,225.5K
12:03 6,499.82 6,499.82 6,498.72 6,498.92 3,904.4K
12:04 6,499.20 6,500.01 6,499.16 6,500.01 5,954.4K
12:05 6,499.49 6,499.49 6,499.14 6,499.48 3,013.2K
12:06 6,499.75 6,500.38 6,499.72 6,500.38 7,857.4K
12:07 6,500.61 6,500.75 6,500.30 6,500.68 2,782.9K
12:08 6,500.60 6,500.89 6,500.60 6,500.64 5,332.3K
12:09 6,501.28 6,501.78 6,500.75 6,500.93 11,349.7K
12:10 6,500.22 6,500.22 6,499.34 6,499.60 6,333.6K
12:11 6,498.79 6,498.79 6,496.58 6,496.58 16,042.1K
12:12 6,495.69 6,495.69 6,493.89 6,494.18 20,643.6K
12:13 6,493.26 6,493.77 6,491.80 6,491.80 19,202.0K
12:14 6,491.24 6,491.24 6,490.23 6,490.23 17,178.2K
12:15 6,490.69 6,490.69 6,489.85 6,489.87 11,227.5K
12:16 6,489.88 6,490.43 6,489.88 6,490.43 9,003.9K
12:17 6,490.81 6,490.95 6,490.53 6,490.88 5,093.5K
12:18 6,491.33 6,491.33 6,488.43 6,488.43 12,928.0K
12:19 6,488.61 6,488.62 6,488.31 6,488.40 3,940.6K
12:20 6,488.27 6,489.15 6,488.06 6,489.15 9,700.3K
12:21 6,489.17 6,489.24 6,488.99 6,489.18 5,569.9K
12:22 6,489.01 6,489.88 6,489.01 6,489.75 7,435.3K
12:23 6,489.75 6,492.36 6,489.75 6,491.19 26,145.5K
12:24 6,491.07 6,491.66 6,491.02 6,491.66 4,402.0K
12:25 6,491.92 6,493.82 6,491.92 6,493.82 10,271.1K
12:26 6,494.36 6,495.22 6,493.28 6,495.22 10,881.3K
12:27 6,495.52 6,496.33 6,495.52 6,496.07 3,403.9K
12:28 6,496.50 6,496.74 6,495.74 6,496.74 8,514.4K
12:29 6,496.22 6,496.55 6,495.81 6,496.43 4,663.9K
12:30 6,496.48 6,496.71 6,495.23 6,495.23 6,831.5K
12:31 6,495.76 6,495.76 6,493.30 6,493.39 17,845.0K
12:32 6,492.34 6,492.34 6,491.76 6,491.91 14,022.8K
12:33 6,491.73 6,491.73 6,490.78 6,490.96 12,460.3K
12:34 6,491.44 6,492.72 6,491.43 6,491.43 15,276.0K
12:35 6,491.37 6,491.78 6,491.37 6,491.39 9,332.5K
12:36 6,491.56 6,492.10 6,491.56 6,492.01 9,389.2K
12:37 6,492.20 6,494.22 6,492.20 6,493.40 6,207.4K
12:38 6,493.43 6,494.57 6,493.43 6,494.57 4,591.6K
12:39 6,494.48 6,495.78 6,494.48 6,495.17 6,445.6K
12:40 6,496.15 6,496.93 6,495.74 6,495.74 11,186.1K
12:41 6,496.47 6,499.33 6,496.47 6,499.33 8,162.7K
12:42 6,498.51 6,499.32 6,498.30 6,499.32 4,372.7K
12:43 6,499.10 6,499.86 6,498.77 6,499.86 8,327.1K
12:44 6,499.67 6,500.05 6,499.67 6,499.83 7,581.6K
12:45 6,501.05 6,501.64 6,501.01 6,501.64 13,696.4K
12:46 6,501.81 6,501.81 6,500.43 6,500.75 6,615.2K
12:47 6,500.89 6,501.27 6,500.53 6,501.27 5,190.3K
12:48 6,501.15 6,501.15 6,500.45 6,500.45 6,105.8K
12:49 6,500.98 6,502.42 6,500.98 6,501.80 8,148.9K
12:50 6,502.00 6,502.06 6,501.58 6,501.88 17,316.6K
12:51 6,501.72 6,501.72 6,501.32 6,501.46 14,888.5K
12:52 6,501.61 6,502.61 6,501.61 6,502.23 8,072.0K
12:53 6,502.38 6,503.42 6,502.38 6,503.41 6,750.5K
12:54 6,503.42 6,504.28 6,503.42 6,504.28 7,252.0K
12:55 6,504.21 6,504.59 6,504.21 6,504.25 4,088.6K
12:56 6,502.78 6,503.18 6,502.53 6,502.53 11,600.2K
12:57 6,501.69 6,502.23 6,501.69 6,502.23 2,033.7K
12:58 6,502.17 6,503.33 6,502.09 6,502.66 8,568.4K
12:59 6,502.45 6,502.45 6,501.83 6,502.13 6,510.3K
13:00 6,502.59 6,503.51 6,502.59 6,503.41 4,862.9K
13:01 6,504.83 6,505.50 6,504.83 6,505.50 7,429.5K
13:02 6,505.75 6,506.40 6,505.75 6,505.87 7,414.7K
13:03 6,506.83 6,507.99 6,506.83 6,507.13 8,357.9K
13:04 6,507.44 6,507.44 6,506.44 6,507.01 8,470.0K
13:05 6,506.72 6,507.32 6,506.72 6,507.32 9,211.7K
13:06 6,507.60 6,507.65 6,507.40 6,507.40 7,509.3K
13:07 6,508.04 6,508.73 6,507.66 6,508.73 18,742.0K
13:08 6,508.76 6,510.32 6,508.76 6,510.32 19,592.1K
13:09 6,511.39 6,511.57 6,510.93 6,511.57 23,373.0K
13:10 6,511.98 6,512.78 6,511.98 6,512.78 4,626.2K
13:11 6,512.40 6,513.16 6,512.40 6,512.71 10,138.2K
13:12 6,513.59 6,513.59 6,511.53 6,511.53 17,340.6K
13:13 6,511.14 6,511.14 6,508.82 6,508.82 9,378.5K
13:14 6,508.44 6,511.26 6,508.44 6,511.26 9,552.7K
13:15 6,511.24 6,511.24 6,509.96 6,510.64 5,625.1K
13:16 6,510.74 6,511.76 6,510.74 6,511.39 5,377.6K
13:17 6,511.55 6,511.86 6,511.51 6,511.65 3,151.6K
13:18 6,511.12 6,512.27 6,511.12 6,511.76 3,456.7K
13:19 6,512.40 6,513.00 6,512.20 6,513.00 7,375.5K
13:20 6,513.16 6,513.31 6,513.16 6,513.20 3,219.6K
13:21 6,514.15 6,514.27 6,514.02 6,514.24 4,769.7K
13:22 6,514.83 6,515.56 6,513.53 6,513.53 7,588.8K
13:23 6,514.07 6,514.07 6,513.67 6,513.67 7,127.4K
13:24 6,514.13 6,514.13 6,513.77 6,513.87 3,231.1K
13:25 6,513.01 6,514.16 6,513.01 6,514.16 7,296.8K
13:26 6,513.43 6,514.43 6,512.12 6,512.28 5,422.9K
13:27 6,510.90 6,511.14 6,510.62 6,511.14 8,631.9K
13:28 6,510.63 6,510.63 6,509.90 6,510.12 5,232.5K
13:29 6,509.58 6,510.17 6,509.58 6,510.10 2,877.9K
13:30 6,510.15 6,510.36 6,510.15 6,510.36 5,478.9K
13:31 6,510.07 6,510.12 6,509.66 6,509.74 2,938.7K
13:32 6,509.64 6,510.06 6,509.64 6,509.87 2,073.6K
13:33 6,509.45 6,510.64 6,509.45 6,510.64 5,610.2K
13:34 6,511.42 6,511.58 6,511.36 6,511.38 11,188.1K
13:35 6,510.24 6,510.25 6,510.14 6,510.25 5,893.5K
13:36 6,509.94 6,510.01 6,509.92 6,510.01 2,534.4K
13:37 6,510.89 6,511.06 6,510.60 6,510.60 3,053.3K
13:38 6,511.30 6,512.56 6,511.10 6,512.56 8,708.8K
13:39 6,512.18 6,512.52 6,512.18 6,512.23 10,748.1K
13:40 6,511.01 6,513.74 6,511.01 6,513.45 7,817.7K
13:41 6,514.99 6,516.61 6,514.99 6,516.61 7,818.2K
13:42 6,516.89 6,517.34 6,516.66 6,517.34 9,609.1K
13:43 6,516.59 6,517.55 6,516.59 6,517.55 7,048.2K
13:44 6,518.35 6,521.14 6,518.35 6,519.99 21,018.5K
13:45 6,522.20 6,523.11 6,522.20 6,523.11 24,821.5K
13:46 6,523.30 6,524.78 6,523.30 6,524.78 11,908.7K
13:47 6,524.10 6,525.57 6,524.10 6,525.36 7,222.9K
13:48 6,526.50 6,526.50 6,525.59 6,526.17 8,985.1K
13:49 6,526.70 6,529.98 6,526.70 6,529.98 20,397.4K
13:50 6,528.96 6,533.86 6,528.96 6,533.86 65,414.5K
13:51 6,534.21 6,535.18 6,533.81 6,533.81 58,305.4K
13:52 6,535.40 6,535.40 6,532.47 6,532.47 18,369.0K
13:53 6,532.93 6,534.24 6,532.80 6,534.24 21,572.6K
13:54 6,536.39 6,536.39 6,535.49 6,535.49 23,173.6K
13:55 6,536.98 6,536.98 6,536.49 6,536.49 9,841.8K
13:56 6,538.35 6,538.68 6,537.17 6,538.06 14,240.6K
13:57 6,537.60 6,537.71 6,536.09 6,536.09 15,472.1K
13:58 6,535.65 6,537.94 6,535.65 6,537.63 13,760.3K
13:59 6,537.81 6,539.27 6,537.81 6,538.74 16,107.1K
14:00 6,536.51 6,536.51 6,535.72 6,535.72 6,649.6K
14:01 6,534.99 6,535.21 6,534.71 6,534.71 6,086.0K
14:02 6,533.71 6,534.43 6,533.54 6,534.42 7,445.6K
14:03 6,533.32 6,533.32 6,532.47 6,532.47 5,782.1K
14:04 6,531.13 6,532.30 6,531.05 6,532.30 8,535.8K
14:05 6,532.04 6,532.09 6,530.77 6,530.77 14,797.4K
14:06 6,529.58 6,530.76 6,529.03 6,529.50 13,119.6K
14:07 6,528.47 6,528.65 6,527.98 6,527.98 4,445.5K
14:08 6,528.64 6,528.64 6,527.25 6,527.29 15,209.7K
14:09 6,526.68 6,529.03 6,526.68 6,529.03 4,154.0K
14:10 6,529.78 6,530.75 6,529.78 6,530.75 14,274.9K
14:11 6,531.21 6,532.31 6,531.00 6,532.31 20,345.3K
14:12 6,532.05 6,533.25 6,532.05 6,533.16 26,802.7K
14:13 6,532.80 6,533.45 6,532.35 6,532.35 26,546.5K
14:14 6,533.00 6,533.95 6,533.00 6,533.62 10,374.1K
14:15 6,533.78 6,534.26 6,533.43 6,534.26 7,027.1K
14:16 6,533.06 6,533.39 6,533.01 6,533.11 7,267.6K
14:17 6,533.19 6,534.40 6,533.19 6,534.40 14,170.2K
14:18 6,534.41 6,534.41 6,530.08 6,530.08 18,042.2K
14:19 6,529.30 6,529.40 6,528.56 6,528.99 7,812.6K
14:20 6,528.27 6,530.30 6,528.27 6,529.45 3,456.6K
14:21 6,528.90 6,529.23 6,528.43 6,528.43 7,421.3K
14:22 6,529.13 6,529.55 6,528.78 6,528.78 5,702.7K
14:23 6,528.76 6,529.21 6,527.64 6,528.65 11,417.8K
14:24 6,528.81 6,529.35 6,528.48 6,529.35 3,720.7K
14:25 6,528.67 6,528.94 6,528.57 6,528.94 6,490.6K
14:26 6,529.95 6,530.45 6,529.95 6,530.45 4,925.1K
14:27 6,530.38 6,530.38 6,529.42 6,530.31 5,031.9K
14:28 6,530.50 6,530.53 6,529.85 6,529.87 4,433.5K
14:29 6,530.21 6,530.68 6,529.91 6,530.68 8,161.3K
14:30 6,530.11 6,532.05 6,530.11 6,532.05 14,856.6K
14:31 6,532.10 6,532.75 6,532.10 6,532.52 13,716.6K
14:32 6,531.71 6,531.71 6,530.89 6,530.89 4,459.1K
14:33 6,530.12 6,530.12 6,529.21 6,529.41 8,023.1K
14:34 6,529.21 6,529.83 6,529.21 6,529.50 15,886.5K
14:35 6,529.71 6,529.71 6,529.07 6,529.07 4,089.1K
14:36 6,528.36 6,528.53 6,528.36 6,528.53 6,214.0K
14:37 6,528.05 6,528.05 6,527.45 6,527.91 7,967.2K
14:38 6,527.17 6,527.78 6,527.17 6,527.60 3,960.6K
14:39 6,527.98 6,527.98 6,527.14 6,527.76 11,877.4K
14:40 6,527.73 6,527.73 6,527.20 6,527.25 9,264.6K
14:41 6,527.25 6,527.57 6,527.25 6,527.57 4,162.5K
14:42 6,528.39 6,529.16 6,528.39 6,528.72 6,919.1K
14:43 6,528.77 6,528.77 6,528.42 6,528.63 3,630.2K
14:44 6,529.16 6,529.16 6,528.42 6,528.42 3,513.5K
14:45 6,529.31 6,529.31 6,528.62 6,528.62 2,268.0K
14:46 6,527.98 6,528.34 6,527.71 6,528.34 4,117.4K
14:47 6,528.26 6,528.61 6,527.53 6,528.61 5,942.4K
14:48 6,528.24 6,528.85 6,527.66 6,527.66 1,864.0K
14:49 6,528.42 6,529.15 6,528.42 6,528.71 8,433.8K
14:50 6,528.59 6,529.16 6,528.59 6,528.96 5,093.3K
14:51 6,528.87 6,529.73 6,528.87 6,528.91 7,887.6K
14:52 6,528.98 6,529.82 6,528.98 6,529.82 3,030.6K
14:53 6,529.17 6,529.29 6,527.43 6,527.43 11,061.8K
14:54 6,527.37 6,528.34 6,527.37 6,528.24 4,107.7K
14:55 6,528.12 6,528.12 6,526.86 6,526.89 4,330.7K
14:56 6,527.37 6,527.42 6,527.19 6,527.42 3,705.2K
14:57 6,527.40 6,527.40 6,525.45 6,525.45 10,767.4K
14:58 6,525.79 6,526.09 6,524.94 6,526.09 8,866.2K
14:59 6,526.59 6,526.71 6,525.65 6,526.68 4,617.2K
15:00 6,525.46 6,527.87 6,525.46 6,527.64 23,391.2K
15:01 6,528.43 6,531.48 6,528.43 6,531.48 11,898.3K
15:02 6,532.49 6,533.44 6,532.49 6,532.67 18,794.5K
15:03 6,532.49 6,533.38 6,532.49 6,533.38 7,337.8K
15:04 6,534.10 6,535.22 6,534.01 6,535.22 10,897.4K
15:05 6,535.37 6,536.45 6,535.37 6,536.45 7,814.8K
15:06 6,537.81 6,537.99 6,536.34 6,537.99 19,210.3K
15:07 6,538.40 6,538.78 6,538.40 6,538.78 16,594.0K
15:08 6,539.02 6,542.91 6,539.02 6,542.91 21,549.8K
15:09 6,541.47 6,541.81 6,541.27 6,541.68 21,074.7K
15:10 6,541.38 6,541.67 6,540.62 6,540.62 14,625.7K
15:11 6,539.20 6,540.34 6,539.20 6,540.34 13,366.3K
15:12 6,540.12 6,540.16 6,539.32 6,539.56 9,659.1K
15:13 6,538.94 6,539.29 6,538.34 6,539.29 14,819.2K
15:14 6,539.28 6,539.50 6,538.88 6,539.50 9,883.9K
15:15 6,538.89 6,540.17 6,538.89 6,538.91 9,598.6K
15:16 6,539.31 6,541.19 6,539.31 6,540.88 19,925.5K
15:17 6,541.50 6,542.20 6,541.26 6,541.26 13,443.4K
15:18 6,541.27 6,541.27 6,539.97 6,539.97 7,051.3K
15:19 6,540.09 6,540.47 6,539.69 6,539.69 12,853.7K
15:20 6,539.64 6,539.64 6,539.44 6,539.44 6,547.4K
15:21 6,539.64 6,539.96 6,539.05 6,539.96 13,285.7K
15:22 6,540.16 6,541.86 6,540.16 6,541.86 4,098.8K
15:23 6,541.60 6,541.60 6,540.76 6,540.76 4,845.9K
15:24 6,541.87 6,542.00 6,540.88 6,540.88 6,038.3K
15:25 6,540.73 6,545.33 6,540.73 6,545.33 26,849.1K
15:26 6,545.43 6,546.12 6,545.43 6,545.44 32,687.7K
15:27 6,547.44 6,549.87 6,547.24 6,547.82 45,895.0K
15:28 6,548.13 6,550.78 6,548.13 6,550.78 48,323.6K
15:29 6,550.96 6,550.96 6,547.16 6,548.51 28,595.9K
15:30 6,546.50 6,548.24 6,546.50 6,548.24 18,193.2K
15:31 6,551.00 6,551.43 6,549.83 6,551.43 20,527.7K
15:32 6,552.06 6,552.52 6,550.94 6,550.94 13,815.8K
15:33 6,551.45 6,551.45 6,549.68 6,549.83 9,854.4K
15:34 6,550.70 6,550.75 6,549.62 6,550.43 16,775.2K
15:35 6,551.02 6,551.57 6,550.70 6,551.57 7,073.8K
15:36 6,550.15 6,550.23 6,549.66 6,549.66 6,982.8K
15:37 6,549.44 6,549.48 6,546.10 6,546.10 11,872.1K
15:38 6,545.98 6,545.98 6,544.75 6,544.75 13,738.5K
15:39 6,545.29 6,545.58 6,544.92 6,544.92 7,131.6K
15:40 6,545.21 6,546.08 6,545.10 6,545.82 18,521.8K
15:41 6,547.57 6,547.57 6,546.52 6,546.52 12,412.5K
15:42 6,546.32 6,546.32 6,544.83 6,544.83 6,549.3K
15:43 6,544.50 6,544.81 6,543.87 6,543.87 5,979.2K
15:44 6,544.22 6,544.22 6,543.24 6,544.19 5,163.2K
15:45 6,543.48 6,544.41 6,543.35 6,544.41 15,328.7K
15:46 6,544.64 6,544.71 6,543.44 6,544.23 12,159.7K
15:47 6,543.40 6,543.40 6,542.15 6,542.15 17,739.0K
15:48 6,541.83 6,542.39 6,541.83 6,542.25 11,708.3K
15:49 6,541.62 6,541.62 6,540.96 6,541.52 9,610.2K
15:50 6,541.99 6,541.99 6,541.79 6,541.79 3,761.9K
15:51 6,542.35 6,542.41 6,541.84 6,542.41 7,901.6K
15:52 6,542.26 6,542.57 6,542.21 6,542.40 9,019.0K
15:53 6,542.53 6,542.74 6,542.34 6,542.34 5,111.4K
15:54 6,542.36 6,543.69 6,542.36 6,543.69 5,516.9K
15:55 6,543.36 6,543.36 6,542.34 6,542.34 4,132.3K
15:56 6,542.02 6,542.14 6,541.88 6,541.89 3,657.0K
15:57 6,541.63 6,541.63 6,541.15 6,541.23 4,026.5K
15:58 6,542.56 6,543.44 6,542.56 6,543.44 1,697.8K
15:59 6,543.90 6,544.41 6,543.90 6,544.37 2,434.0K
16:00 6,544.78 6,545.10 6,544.60 6,545.10 5,013.4K
16:01 6,544.83 6,547.14 6,544.83 6,547.08 13,039.8K
16:02 6,546.32 6,546.69 6,546.32 6,546.61 4,259.9K
16:03 6,546.92 6,547.81 6,546.92 6,547.59 2,898.7K
16:04 6,547.94 6,547.94 6,546.86 6,546.86 4,511.5K
16:05 6,547.55 6,547.55 6,546.21 6,546.96 8,360.7K
16:06 6,546.85 6,546.85 6,546.01 6,546.24 4,524.5K
16:07 6,546.25 6,547.18 6,546.25 6,546.51 4,380.2K
16:08 6,546.81 6,546.81 6,546.39 6,546.39 3,211.2K
16:09 6,545.96 6,546.29 6,545.68 6,546.29 3,569.6K
16:10 6,545.92 6,545.92 6,545.20 6,545.20 2,498.2K
16:11 6,545.90 6,545.99 6,545.53 6,545.99 3,786.5K
16:12 6,546.26 6,546.65 6,546.18 6,546.65 2,527.2K
16:13 6,546.70 6,547.07 6,546.70 6,546.92 1,618.9K
16:14 6,547.25 6,547.25 6,546.94 6,547.18 3,464.9K
16:15 6,546.28 6,546.71 6,546.28 6,546.71 4,987.3K
16:16 6,547.75 6,548.02 6,547.34 6,548.02 11,357.7K
16:17 6,547.21 6,548.95 6,547.21 6,548.95 3,512.9K
16:18 6,548.42 6,548.65 6,548.32 6,548.65 8,106.8K
16:19 6,549.29 6,549.58 6,548.88 6,549.58 10,940.2K
16:20 6,549.49 6,550.28 6,549.43 6,550.28 4,152.4K
16:21 6,550.58 6,550.58 6,550.14 6,550.14 3,735.5K
16:22 6,550.71 6,550.71 6,549.96 6,550.38 17,259.6K
16:23 6,549.96 6,551.05 6,549.96 6,551.05 4,197.9K
16:24 6,551.18 6,552.16 6,551.14 6,552.16 7,400.4K
16:25 6,552.29 6,552.29 6,551.39 6,551.39 13,828.9K
16:26 6,551.09 6,551.36 6,551.09 6,551.09 7,894.5K
16:27 6,550.69 6,551.63 6,550.69 6,551.63 12,231.2K
16:28 6,551.36 6,551.93 6,551.36 6,551.43 11,156.4K
16:29 6,552.41 6,552.50 6,552.20 6,552.20 10,444.3K
16:30 6,550.00 6,552.12 6,550.00 6,552.08 33,943.3K
16:31 6,555.54 6,555.85 6,555.52 6,555.74 18,565.6K
16:32 6,554.67 6,554.67 6,554.27 6,554.27 11,157.1K
16:33 6,553.24 6,553.47 6,552.90 6,553.47 35,538.8K
16:34 6,553.39 6,554.69 6,553.09 6,554.69 7,046.5K
16:35 6,554.57 6,554.57 6,553.26 6,553.26 9,485.0K
16:36 6,554.40 6,556.01 6,554.40 6,555.54 7,914.9K
16:37 6,555.65 6,555.65 6,554.29 6,554.40 8,510.1K
16:38 6,554.55 6,555.34 6,554.55 6,555.34 4,978.7K
16:39 6,555.09 6,555.58 6,554.54 6,555.58 19,549.9K
16:40 6,554.25 6,555.32 6,554.01 6,555.32 17,090.6K
16:41 6,556.01 6,556.01 6,553.48 6,553.48 9,655.7K
16:42 6,554.69 6,554.78 6,554.57 6,554.57 8,189.1K
16:43 6,554.47 6,556.03 6,554.47 6,556.03 8,299.8K
16:44 6,557.04 6,557.04 6,555.30 6,555.30 11,625.0K
16:45 6,555.21 6,555.73 6,554.62 6,555.73 6,630.2K
16:46 6,556.38 6,556.43 6,556.12 6,556.32 6,324.1K
16:47 6,555.52 6,556.43 6,555.52 6,555.71 4,356.0K
16:48 6,556.50 6,556.71 6,556.43 6,556.69 4,854.4K
16:49 6,556.77 6,557.24 6,556.77 6,556.83 6,302.1K
16:50 6,557.61 6,557.76 6,557.01 6,557.76 13,261.5K
16:51 6,558.17 6,558.17 6,557.76 6,557.82 6,686.2K
16:52 6,557.87 6,557.87 6,557.38 6,557.38 2,513.1K
16:53 6,557.50 6,557.50 6,557.08 6,557.09 7,184.4K
16:54 6,557.59 6,557.95 6,557.59 6,557.79 1,916.1K
16:55 6,558.45 6,559.02 6,558.44 6,558.44 5,698.2K
16:56 6,557.93 6,558.40 6,557.54 6,557.54 5,088.3K
16:57 6,557.58 6,557.95 6,557.22 6,557.22 6,216.2K
16:58 6,556.92 6,557.98 6,556.92 6,557.98 6,979.9K
16:59 6,556.86 6,558.33 6,556.86 6,558.26 5,459.0K
17:00 6,558.22 6,558.47 6,558.22 6,558.45 12,783.5K
17:01 6,558.42 6,558.74 6,558.42 6,558.65 6,056.0K
17:02 6,558.14 6,558.72 6,557.21 6,557.21 7,174.5K
17:03 6,556.31 6,556.96 6,556.23 6,556.33 6,418.8K
17:04 6,553.67 6,553.67 6,549.96 6,549.96 28,109.3K
17:05 6,551.02 6,551.36 6,549.96 6,551.36 5,438.1K
17:06 6,551.84 6,552.47 6,551.35 6,551.52 4,258.4K
17:07 6,551.41 6,551.83 6,551.32 6,551.33 3,398.7K
17:08 6,552.74 6,553.21 6,552.70 6,553.21 2,509.0K
17:09 6,552.55 6,552.92 6,551.14 6,551.14 3,708.5K
17:10 6,550.73 6,552.27 6,550.73 6,551.98 5,193.6K
17:11 6,551.20 6,551.20 6,550.94 6,551.08 4,280.8K
17:12 6,550.84 6,550.84 6,550.30 6,550.30 11,182.2K
17:13 6,549.76 6,549.76 6,547.93 6,548.81 13,457.7K
17:14 6,549.04 6,549.25 6,548.99 6,548.99 2,329.0K
17:15 6,548.74 6,549.46 6,548.74 6,548.86 3,940.8K
17:16 6,548.94 6,549.26 6,548.94 6,548.98 5,925.6K
17:17 6,548.81 6,548.81 6,547.90 6,547.90 6,732.2K
17:18 6,547.79 6,548.28 6,547.43 6,547.43 6,856.4K
17:19 6,547.00 6,547.75 6,547.00 6,547.75 7,055.8K
17:20 6,546.97 6,546.97 6,546.35 6,546.45 13,367.6K
17:21 6,546.16 6,546.43 6,546.12 6,546.43 2,087.6K
17:22 6,546.47 6,547.30 6,546.35 6,546.61 4,290.1K
17:23 6,547.22 6,547.95 6,547.22 6,547.65 3,750.9K
17:24 6,547.65 6,548.31 6,547.10 6,547.10 2,879.1K
17:25 6,546.86 6,547.56 6,546.37 6,546.95 3,439.1K
17:26 6,547.20 6,547.59 6,547.20 6,547.59 3,933.3K
17:27 6,547.50 6,547.50 6,546.72 6,546.72 7,028.6K
17:28 6,546.42 6,547.15 6,545.58 6,547.15 5,729.3K
17:29 6,547.05 6,547.78 6,546.36 6,546.36 8,332.8K
17:30 6,546.02 6,550.03 6,546.02 6,549.62 7,744.7K
17:31 6,549.00 6,549.00 6,548.28 6,548.73 5,278.2K
17:32 6,548.45 6,549.10 6,547.79 6,549.10 2,760.3K
17:33 6,549.04 6,549.29 6,548.95 6,549.29 4,074.7K
17:34 6,549.24 6,549.50 6,548.87 6,549.50 6,458.8K
17:35 6,548.57 6,549.84 6,548.57 6,549.84 4,896.5K
17:36 6,549.57 6,550.67 6,549.51 6,550.12 8,050.0K
17:37 6,550.32 6,551.29 6,550.18 6,551.29 7,015.5K
17:38 6,550.68 6,551.60 6,550.68 6,551.59 4,320.3K
17:39 6,552.16 6,553.49 6,552.16 6,553.49 8,054.9K
17:40 6,553.41 6,553.41 6,552.06 6,552.06 7,225.4K
17:41 6,552.59 6,553.30 6,552.59 6,552.97 3,656.2K
17:42 6,553.29 6,553.29 6,552.26 6,552.26 9,614.8K
17:43 6,551.27 6,551.66 6,550.92 6,550.93 14,647.0K
17:44 6,551.03 6,551.73 6,550.87 6,551.73 5,554.0K
17:45 6,551.20 6,551.20 6,550.60 6,551.00 5,505.0K
17:46 6,550.88 6,551.90 6,550.88 6,551.90 4,939.7K
17:47 6,549.47 6,549.50 6,549.26 6,549.39 14,100.7K
17:48 6,549.61 6,549.97 6,549.61 6,549.97 3,642.3K
17:49 6,549.22 6,551.09 6,549.22 6,550.75 11,976.9K
17:50 6,551.04 6,551.14 6,550.04 6,550.04 2,136.2K
17:51 6,550.06 6,550.54 6,550.06 6,550.33 12,528.1K
17:52 6,550.41 6,550.89 6,549.90 6,550.34 5,778.0K
17:53 6,551.21 6,551.37 6,551.10 6,551.10 5,670.0K
17:54 6,551.95 6,553.24 6,551.95 6,553.22 5,702.0K
17:55 6,553.46 6,553.46 6,553.22 6,553.22 2,144.3K
17:56 6,553.89 6,553.96 6,552.53 6,552.53 7,261.5K
17:57 6,552.90 6,553.46 6,552.36 6,553.35 2,349.7K
17:58 6,553.08 6,553.22 6,553.08 6,553.22 16,635.4K
17:59 6,552.58 6,553.24 6,552.30 6,552.54 5,013.0K
18:00 6,551.50 6,552.70 6,551.50 6,552.35 12,517.7K
18:01 6,553.29 6,553.66 6,553.29 6,553.63 7,367.3K
18:02 6,553.98 6,554.23 6,552.51 6,552.58 6,808.7K
18:03 6,552.94 6,552.94 6,552.12 6,552.12 4,737.3K
18:04 6,551.93 6,551.93 6,551.51 6,551.51 3,920.6K
18:05 6,551.60 6,552.05 6,551.50 6,551.50 7,129.7K
18:06 6,551.42 6,551.42 6,549.96 6,550.02 15,360.2K
18:07 6,549.56 6,550.62 6,547.41 6,547.41 17,549.3K
18:08 6,547.19 6,547.19 6,544.39 6,544.39 27,288.1K
18:09 6,544.23 6,544.23 6,543.43 6,543.77 15,923.5K
18:10 6,542.73 6,542.73 6,541.33 6,541.33 12,667.8K
18:11 6,541.17 6,541.17 6,539.24 6,539.24 14,512.0K
18:12 6,538.85 6,539.38 6,538.55 6,539.38 18,660.6K
18:13 6,539.46 6,540.91 6,539.46 6,539.53 6,503.7K
18:14 6,540.01 6,540.01 6,535.44 6,535.44 28,492.1K
18:15 6,535.55 6,536.72 6,535.55 6,536.72 8,553.6K
18:16 6,536.63 6,538.40 6,536.63 6,538.40 5,384.3K
18:17 6,538.38 6,538.49 6,537.66 6,537.97 3,899.6K
18:18 6,537.97 6,538.08 6,537.67 6,537.81 3,257.7K
18:19 6,536.57 6,538.59 6,536.57 6,538.59 2,938.7K
18:20 6,537.87 6,538.60 6,537.87 6,538.37 3,387.6K
18:21 6,539.22 6,539.23 6,538.98 6,538.98 8,233.2K
18:22 6,538.86 6,539.46 6,538.86 6,539.44 4,835.1K
18:23 6,539.47 6,539.51 6,539.32 6,539.51 4,136.5K
18:24 6,539.42 6,539.42 6,538.27 6,538.32 3,596.5K
18:25 6,538.78 6,538.78 6,538.09 6,538.13 2,795.2K
18:26 6,537.66 6,537.66 6,534.86 6,534.86 8,125.9K
18:27 6,534.97 6,535.21 6,534.00 6,534.00 17,305.6K
18:28 6,534.21 6,534.75 6,534.19 6,534.19 9,456.7K
18:29 6,534.12 6,534.13 6,532.67 6,532.67 6,208.3K
18:30 6,532.11 6,532.83 6,531.70 6,532.83 8,026.5K
18:31 6,532.21 6,532.39 6,531.58 6,532.39 10,097.4K
18:32 6,532.92 6,535.65 6,532.92 6,535.65 15,366.9K
18:33 6,536.61 6,537.11 6,536.35 6,536.35 5,058.1K
18:34 6,536.60 6,536.91 6,536.03 6,536.03 5,709.5K
18:35 6,535.97 6,537.62 6,535.97 6,537.62 6,729.7K
18:36 6,536.96 6,538.06 6,536.96 6,538.06 5,051.9K
18:37 6,538.49 6,538.49 6,537.72 6,537.72 5,130.3K
18:38 6,537.29 6,539.99 6,537.29 6,539.99 23,728.0K
18:39 6,539.77 6,540.32 6,538.72 6,540.32 8,118.8K
18:40 6,540.90 6,540.90 6,540.90 6,540.90 1,192.4K
18:51 6,539.22 6,539.22 6,539.22 6,539.22 9,334.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible