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 6,556.49 6,556.49 6,543.39 6,543.39 58,870.2K
10:01 6,539.79 6,552.65 6,539.79 6,552.65 63,230.7K
10:02 6,552.78 6,557.75 6,552.78 6,557.75 52,852.2K
10:03 6,559.35 6,565.26 6,558.39 6,565.26 65,877.0K
10:04 6,565.82 6,568.97 6,565.82 6,568.97 51,556.2K
10:05 6,571.75 6,571.80 6,565.27 6,565.27 92,703.5K
10:06 6,565.79 6,572.70 6,565.79 6,572.70 101,556.6K
10:07 6,573.19 6,574.12 6,573.19 6,573.84 48,189.8K
10:08 6,577.01 6,577.32 6,571.50 6,573.88 67,383.6K
10:09 6,577.60 6,577.60 6,573.76 6,573.76 40,200.6K
10:10 6,575.24 6,577.49 6,575.24 6,577.10 33,029.5K
10:11 6,576.69 6,580.77 6,576.69 6,580.77 59,196.5K
10:12 6,580.77 6,580.77 6,576.31 6,576.31 63,655.6K
10:13 6,574.11 6,574.11 6,570.15 6,570.15 51,923.9K
10:14 6,568.37 6,568.93 6,568.36 6,568.85 36,042.9K
10:15 6,571.18 6,571.18 6,568.80 6,568.80 46,855.7K
10:16 6,565.21 6,565.73 6,564.51 6,564.86 48,926.0K
10:17 6,562.86 6,564.08 6,562.86 6,564.03 31,370.7K
10:18 6,563.66 6,563.79 6,560.82 6,560.82 18,941.9K
10:19 6,562.59 6,562.59 6,556.80 6,556.80 55,454.4K
10:20 6,557.49 6,560.34 6,557.49 6,560.34 34,892.0K
10:21 6,560.35 6,561.41 6,558.55 6,560.11 24,485.7K
10:22 6,560.05 6,560.60 6,559.34 6,559.34 24,958.8K
10:23 6,559.52 6,559.54 6,557.85 6,557.85 31,064.8K
10:24 6,555.25 6,555.25 6,550.98 6,550.98 50,366.5K
10:25 6,551.56 6,551.56 6,547.73 6,547.78 51,013.2K
10:26 6,546.99 6,547.99 6,546.99 6,547.78 59,182.6K
10:27 6,547.05 6,547.05 6,540.50 6,541.15 58,005.5K
10:28 6,538.24 6,538.24 6,531.65 6,531.65 79,981.9K
10:29 6,530.41 6,530.41 6,526.29 6,526.29 57,996.6K
10:30 6,525.89 6,525.89 6,521.31 6,521.31 48,952.3K
10:31 6,518.58 6,518.58 6,516.70 6,518.31 66,311.8K
10:32 6,522.09 6,522.18 6,520.66 6,520.66 76,960.3K
10:33 6,521.24 6,521.24 6,516.81 6,516.81 47,244.5K
10:34 6,515.00 6,515.72 6,514.74 6,515.72 52,696.7K
10:35 6,513.02 6,515.03 6,512.81 6,515.03 32,892.1K
10:36 6,515.99 6,517.58 6,515.99 6,517.58 32,368.3K
10:37 6,518.88 6,520.47 6,518.88 6,519.40 45,577.1K
10:38 6,519.62 6,522.22 6,519.62 6,521.16 55,112.0K
10:39 6,521.62 6,521.62 6,516.64 6,516.64 47,996.6K
10:40 6,512.75 6,512.75 6,504.21 6,504.21 89,348.9K
10:41 6,502.24 6,502.81 6,500.40 6,500.53 97,801.3K
10:42 6,498.71 6,502.13 6,498.71 6,502.13 60,195.2K
10:43 6,505.29 6,507.47 6,504.89 6,505.80 42,151.9K
10:44 6,506.25 6,506.58 6,505.51 6,506.58 27,810.1K
10:45 6,506.07 6,507.31 6,505.13 6,507.31 17,055.2K
10:46 6,507.47 6,508.72 6,507.47 6,508.72 21,855.7K
10:47 6,510.04 6,513.79 6,510.04 6,513.79 32,045.2K
10:48 6,515.33 6,518.06 6,515.33 6,517.95 41,346.5K
10:49 6,518.62 6,518.94 6,518.21 6,518.21 17,443.5K
10:50 6,518.33 6,518.33 6,513.89 6,513.89 27,308.5K
10:51 6,513.37 6,513.37 6,511.75 6,511.92 24,466.8K
10:52 6,512.56 6,513.33 6,512.42 6,512.42 22,846.8K
10:53 6,512.48 6,512.59 6,511.52 6,511.52 17,110.1K
10:54 6,510.96 6,510.96 6,505.82 6,505.82 40,078.2K
10:55 6,504.71 6,504.71 6,500.20 6,500.20 35,075.6K
10:56 6,498.55 6,498.55 6,495.00 6,495.00 33,332.0K
10:57 6,492.43 6,492.43 6,491.44 6,492.23 79,281.9K
10:58 6,491.10 6,491.10 6,486.05 6,486.05 63,086.9K
10:59 6,486.63 6,490.29 6,486.63 6,487.36 56,420.4K
11:00 6,488.01 6,488.01 6,485.49 6,486.84 33,844.5K
11:01 6,487.63 6,487.63 6,484.28 6,484.28 33,300.5K
11:02 6,482.25 6,482.25 6,479.62 6,479.62 50,719.6K
11:03 6,482.44 6,486.84 6,482.44 6,486.84 47,858.8K
11:04 6,487.57 6,488.81 6,487.47 6,487.47 39,298.3K
11:05 6,488.61 6,490.57 6,488.61 6,490.57 17,825.6K
11:06 6,493.29 6,494.62 6,493.21 6,493.21 44,959.0K
11:07 6,493.07 6,494.08 6,492.97 6,494.08 22,454.2K
11:08 6,496.87 6,496.87 6,495.18 6,495.94 24,330.0K
11:09 6,496.72 6,496.98 6,495.80 6,496.98 11,784.7K
11:10 6,497.59 6,497.59 6,491.92 6,491.92 17,347.2K
11:11 6,492.36 6,492.36 6,491.39 6,491.85 10,799.1K
11:12 6,491.25 6,491.70 6,490.09 6,490.10 24,910.8K
11:13 6,489.37 6,491.00 6,489.37 6,490.12 25,514.1K
11:14 6,488.87 6,488.87 6,483.64 6,483.64 48,825.9K
11:15 6,483.41 6,483.41 6,478.19 6,478.19 63,454.0K
11:16 6,476.99 6,476.99 6,475.99 6,476.51 43,921.2K
11:17 6,479.89 6,479.89 6,472.95 6,472.95 45,115.5K
11:18 6,472.50 6,472.50 6,470.72 6,470.72 43,353.3K
11:19 6,470.42 6,474.42 6,470.42 6,474.42 43,620.4K
11:20 6,473.39 6,473.39 6,471.15 6,472.91 28,124.1K
11:21 6,472.92 6,477.06 6,472.92 6,476.96 29,544.9K
11:22 6,477.96 6,480.42 6,477.96 6,480.42 33,842.5K
11:23 6,481.02 6,481.55 6,481.02 6,481.55 15,355.4K
11:24 6,481.89 6,485.08 6,481.89 6,485.08 22,420.8K
11:25 6,485.13 6,485.51 6,483.39 6,483.39 16,281.2K
11:26 6,481.73 6,484.03 6,481.73 6,484.00 18,425.2K
11:27 6,484.65 6,484.95 6,483.80 6,484.15 16,464.8K
11:28 6,484.35 6,485.30 6,484.35 6,485.30 12,696.7K
11:29 6,484.99 6,486.12 6,484.99 6,486.04 8,439.6K
11:30 6,485.04 6,485.04 6,483.34 6,483.34 38,506.5K
11:31 6,478.16 6,478.16 6,478.00 6,478.13 20,721.0K
11:32 6,478.01 6,480.25 6,478.01 6,480.25 14,961.0K
11:33 6,480.14 6,480.14 6,479.31 6,479.96 11,463.3K
11:34 6,478.48 6,478.48 6,475.91 6,476.70 23,111.3K
11:35 6,476.54 6,477.29 6,475.49 6,475.49 11,607.0K
11:36 6,474.75 6,474.75 6,468.54 6,468.54 47,633.0K
11:37 6,465.77 6,465.77 6,464.00 6,464.12 48,160.9K
11:38 6,464.87 6,468.04 6,464.87 6,468.04 36,291.7K
11:39 6,467.55 6,467.55 6,463.21 6,463.21 37,452.4K
11:40 6,461.25 6,461.25 6,459.31 6,459.31 62,729.3K
11:41 6,461.06 6,461.06 6,459.00 6,459.00 21,691.0K
11:42 6,457.98 6,458.08 6,457.29 6,457.29 33,431.6K
11:43 6,455.88 6,456.53 6,453.52 6,453.63 36,928.6K
11:44 6,452.23 6,452.25 6,451.93 6,452.25 50,468.6K
11:45 6,452.34 6,452.34 6,450.09 6,451.29 31,460.6K
11:46 6,451.35 6,454.03 6,451.35 6,454.03 41,953.5K
11:47 6,455.75 6,456.87 6,455.24 6,456.01 40,322.3K
11:48 6,455.94 6,457.07 6,455.94 6,457.07 30,832.9K
11:49 6,458.02 6,458.61 6,457.46 6,457.46 38,828.8K
11:50 6,457.40 6,457.74 6,453.38 6,453.38 28,544.3K
11:51 6,451.32 6,457.94 6,451.32 6,457.94 21,147.1K
11:52 6,457.65 6,460.88 6,457.65 6,460.88 21,337.5K
11:53 6,458.77 6,459.29 6,457.93 6,459.29 17,893.8K
11:54 6,458.29 6,459.10 6,457.46 6,457.46 6,581.2K
11:55 6,458.74 6,458.74 6,456.70 6,456.74 18,437.3K
11:56 6,457.97 6,457.97 6,456.73 6,456.73 22,245.4K
11:57 6,453.39 6,459.54 6,453.39 6,459.54 30,348.4K
11:58 6,459.40 6,463.43 6,459.40 6,463.43 53,068.3K
11:59 6,464.12 6,465.06 6,463.85 6,465.06 39,749.3K
12:00 6,465.24 6,465.24 6,461.26 6,461.39 30,198.5K
12:01 6,462.05 6,462.05 6,461.14 6,461.14 14,445.7K
12:02 6,460.55 6,460.55 6,459.89 6,460.22 18,803.5K
12:03 6,459.55 6,459.55 6,456.17 6,456.17 21,770.8K
12:04 6,454.82 6,458.27 6,454.82 6,458.27 27,268.4K
12:05 6,457.84 6,458.56 6,455.90 6,455.90 39,924.7K
12:06 6,455.57 6,456.64 6,454.92 6,456.64 63,664.9K
12:07 6,454.51 6,454.51 6,446.86 6,446.86 55,090.9K
12:08 6,447.53 6,448.07 6,447.15 6,447.96 16,687.9K
12:09 6,448.09 6,448.09 6,445.66 6,445.66 40,636.4K
12:10 6,448.02 6,448.02 6,446.18 6,446.18 26,134.7K
12:11 6,446.37 6,446.37 6,445.49 6,445.97 17,496.7K
12:12 6,445.03 6,445.48 6,444.12 6,444.12 26,941.5K
12:13 6,441.80 6,441.80 6,440.49 6,440.49 18,044.0K
12:14 6,440.19 6,440.19 6,437.91 6,438.01 18,679.5K
12:15 6,438.63 6,438.63 6,431.78 6,431.78 54,341.0K
12:16 6,430.62 6,430.62 6,426.80 6,427.21 44,675.3K
12:17 6,424.66 6,424.66 6,421.47 6,421.47 40,967.1K
12:18 6,420.25 6,420.25 6,416.21 6,416.21 78,569.0K
12:19 6,415.25 6,418.42 6,415.25 6,417.46 44,910.9K
12:20 6,416.90 6,419.44 6,416.90 6,419.44 49,137.6K
12:21 6,420.67 6,422.20 6,419.86 6,419.86 32,451.2K
12:22 6,419.25 6,419.25 6,416.62 6,417.17 33,536.2K
12:23 6,416.70 6,418.49 6,416.38 6,418.49 52,741.2K
12:24 6,416.44 6,417.90 6,416.44 6,417.90 24,591.5K
12:25 6,417.76 6,417.76 6,416.74 6,416.74 22,069.6K
12:26 6,417.04 6,417.58 6,417.04 6,417.29 35,875.6K
12:27 6,417.86 6,420.96 6,417.86 6,420.96 32,758.7K
12:28 6,420.05 6,421.27 6,420.03 6,421.12 22,845.4K
12:29 6,421.49 6,424.40 6,421.49 6,424.40 34,322.6K
12:30 6,423.12 6,423.13 6,422.11 6,422.71 22,300.6K
12:31 6,421.41 6,421.41 6,418.71 6,418.71 40,395.2K
12:32 6,415.52 6,415.52 6,412.67 6,412.67 101,386.7K
12:33 6,412.95 6,414.22 6,412.07 6,412.07 25,169.0K
12:34 6,413.09 6,416.11 6,413.09 6,415.13 28,771.4K
12:35 6,413.27 6,415.77 6,412.67 6,415.77 18,429.3K
12:36 6,417.18 6,417.27 6,414.80 6,414.80 18,739.4K
12:37 6,413.60 6,413.60 6,405.64 6,405.64 64,336.2K
12:38 6,405.20 6,408.10 6,405.20 6,408.10 46,376.4K
12:39 6,409.17 6,409.70 6,408.37 6,409.50 79,109.6K
12:40 6,409.40 6,409.40 6,407.11 6,408.73 18,040.8K
12:41 6,409.35 6,410.32 6,409.01 6,409.98 38,200.1K
12:42 6,408.71 6,411.58 6,408.71 6,411.58 36,078.2K
12:43 6,410.41 6,411.37 6,410.41 6,411.36 29,883.3K
12:44 6,409.87 6,415.10 6,409.87 6,414.49 48,496.6K
12:45 6,413.58 6,416.90 6,413.58 6,416.90 38,094.5K
12:46 6,417.12 6,418.57 6,417.12 6,418.57 21,986.3K
12:47 6,418.27 6,420.06 6,417.59 6,420.06 32,205.1K
12:48 6,420.57 6,423.97 6,420.57 6,423.97 39,307.8K
12:49 6,425.55 6,428.88 6,425.55 6,428.88 37,065.5K
12:50 6,429.33 6,430.95 6,428.28 6,430.95 19,169.3K
12:51 6,430.15 6,432.67 6,429.45 6,432.67 29,215.7K
12:52 6,432.49 6,436.63 6,432.49 6,436.63 33,368.3K
12:53 6,437.08 6,437.08 6,434.05 6,434.05 37,578.5K
12:54 6,433.54 6,434.57 6,433.54 6,434.22 13,910.9K
12:55 6,433.80 6,433.80 6,432.70 6,432.70 29,657.5K
12:56 6,432.93 6,432.93 6,431.84 6,431.84 14,674.9K
12:57 6,431.76 6,434.21 6,431.34 6,434.21 12,517.8K
12:58 6,433.99 6,433.99 6,432.57 6,432.57 8,004.5K
12:59 6,432.33 6,432.40 6,430.28 6,430.70 6,859.4K
13:00 6,431.03 6,431.03 6,425.53 6,425.53 45,491.5K
13:01 6,425.04 6,425.04 6,422.01 6,422.41 29,920.7K
13:02 6,422.60 6,422.60 6,421.33 6,421.37 19,014.5K
13:03 6,421.23 6,421.23 6,420.13 6,420.13 10,030.6K
13:04 6,421.17 6,421.17 6,418.17 6,418.20 19,460.1K
13:05 6,418.13 6,418.82 6,417.47 6,417.55 5,094.8K
13:06 6,417.49 6,417.49 6,415.88 6,417.09 19,711.0K
13:07 6,417.45 6,419.22 6,415.86 6,419.22 45,741.7K
13:08 6,419.87 6,419.87 6,418.05 6,418.05 11,461.0K
13:09 6,417.71 6,418.88 6,416.76 6,416.76 18,118.3K
13:10 6,415.85 6,415.85 6,413.98 6,415.67 20,964.7K
13:11 6,415.88 6,416.31 6,415.58 6,416.31 14,012.8K
13:12 6,416.27 6,418.81 6,416.27 6,418.59 11,742.1K
13:13 6,419.82 6,420.20 6,419.04 6,419.04 15,728.3K
13:14 6,418.56 6,418.56 6,417.20 6,417.20 12,308.2K
13:15 6,417.41 6,417.57 6,416.25 6,416.92 11,467.6K
13:16 6,417.30 6,418.99 6,417.30 6,418.99 23,666.7K
13:17 6,418.35 6,420.68 6,418.35 6,420.68 15,016.9K
13:18 6,420.66 6,422.71 6,420.66 6,422.71 10,016.2K
13:19 6,422.37 6,423.84 6,422.22 6,423.84 17,039.2K
13:20 6,425.68 6,426.88 6,425.68 6,426.12 15,014.2K
13:21 6,426.05 6,427.35 6,426.05 6,427.35 15,959.0K
13:22 6,427.68 6,427.92 6,425.98 6,425.98 12,426.7K
13:23 6,427.83 6,428.12 6,427.24 6,427.57 9,076.3K
13:24 6,426.38 6,427.50 6,425.73 6,427.50 21,801.8K
13:25 6,428.38 6,435.28 6,428.38 6,435.28 28,973.4K
13:26 6,435.88 6,435.88 6,434.29 6,434.93 14,950.3K
13:27 6,434.63 6,434.63 6,433.92 6,434.39 27,739.3K
13:28 6,434.18 6,434.52 6,433.25 6,434.52 23,925.6K
13:29 6,434.52 6,435.27 6,433.11 6,433.51 34,329.5K
13:30 6,431.99 6,431.99 6,430.12 6,430.12 15,371.3K
13:31 6,429.94 6,429.94 6,427.36 6,427.36 34,603.0K
13:32 6,428.00 6,429.10 6,428.00 6,428.82 9,752.9K
13:33 6,429.29 6,430.24 6,427.74 6,430.24 12,163.2K
13:34 6,430.09 6,430.77 6,425.66 6,426.62 72,099.1K
13:35 6,426.73 6,426.73 6,424.25 6,424.67 16,200.2K
13:36 6,423.38 6,424.40 6,422.62 6,423.65 15,454.9K
13:37 6,423.55 6,425.19 6,423.55 6,425.19 5,808.9K
13:38 6,425.58 6,427.70 6,425.32 6,427.70 29,192.2K
13:39 6,428.23 6,428.49 6,427.64 6,428.49 17,642.2K
13:40 6,428.25 6,430.39 6,428.25 6,430.39 8,430.5K
13:41 6,431.55 6,432.51 6,431.55 6,431.99 13,828.8K
13:42 6,431.14 6,431.14 6,430.62 6,430.66 32,888.4K
13:43 6,430.23 6,430.23 6,429.28 6,429.93 19,128.5K
13:44 6,431.96 6,432.52 6,431.87 6,432.52 9,756.3K
13:45 6,432.26 6,432.78 6,432.16 6,432.78 7,200.0K
13:46 6,431.49 6,431.74 6,430.98 6,430.98 25,133.3K
13:47 6,430.27 6,431.50 6,430.27 6,431.50 25,382.3K
13:48 6,430.94 6,430.97 6,428.79 6,429.57 13,818.6K
13:49 6,429.24 6,429.79 6,429.24 6,429.30 17,039.8K
13:50 6,429.95 6,430.25 6,428.48 6,428.48 11,990.5K
13:51 6,429.30 6,429.82 6,428.74 6,428.74 12,648.3K
13:52 6,428.41 6,428.41 6,427.56 6,427.56 10,060.5K
13:53 6,426.34 6,427.02 6,425.87 6,426.54 18,745.5K
13:54 6,426.29 6,426.99 6,422.52 6,422.52 20,586.8K
13:55 6,421.44 6,421.44 6,419.80 6,420.99 28,770.7K
13:56 6,420.88 6,420.93 6,420.59 6,420.93 12,366.3K
13:57 6,420.62 6,420.84 6,419.54 6,419.54 14,541.9K
13:58 6,419.67 6,419.67 6,413.20 6,413.20 36,873.5K
13:59 6,413.63 6,413.63 6,407.54 6,407.54 17,926.7K
14:00 6,407.69 6,409.35 6,407.39 6,409.35 28,367.1K
14:01 6,407.88 6,407.88 6,407.40 6,407.60 12,431.8K
14:02 6,410.16 6,410.16 6,407.90 6,408.27 8,656.4K
14:03 6,410.87 6,411.59 6,409.66 6,411.59 15,089.4K
14:04 6,412.20 6,412.20 6,411.71 6,411.89 6,481.4K
14:05 6,412.53 6,412.53 6,409.35 6,409.35 11,048.2K
14:06 6,409.43 6,409.43 6,403.76 6,403.98 30,455.6K
14:07 6,402.24 6,402.24 6,400.42 6,400.42 35,612.0K
14:08 6,398.75 6,398.75 6,397.92 6,397.92 28,563.6K
14:09 6,397.86 6,398.13 6,397.74 6,397.74 41,184.6K
14:10 6,397.57 6,397.57 6,394.55 6,394.55 29,597.4K
14:11 6,395.13 6,398.17 6,395.13 6,398.17 24,523.3K
14:12 6,397.85 6,399.62 6,397.85 6,399.01 10,974.8K
14:13 6,399.81 6,400.17 6,399.48 6,399.48 8,807.7K
14:14 6,400.20 6,400.48 6,399.34 6,399.34 10,679.3K
14:15 6,399.54 6,399.68 6,398.75 6,399.05 17,025.0K
14:16 6,399.18 6,399.18 6,398.11 6,398.64 5,435.8K
14:17 6,398.77 6,399.31 6,398.77 6,399.15 6,691.1K
14:18 6,399.19 6,402.96 6,399.19 6,402.96 10,371.8K
14:19 6,402.60 6,407.32 6,402.60 6,407.32 24,333.3K
14:20 6,405.30 6,405.30 6,401.15 6,403.09 30,428.5K
14:21 6,402.85 6,402.85 6,401.33 6,402.66 18,464.9K
14:22 6,401.48 6,404.04 6,401.48 6,404.04 12,265.9K
14:23 6,403.87 6,405.60 6,403.87 6,405.22 15,712.5K
14:24 6,406.13 6,407.90 6,406.13 6,407.90 7,203.4K
14:25 6,408.09 6,408.09 6,406.16 6,406.54 19,137.5K
14:26 6,406.91 6,408.14 6,406.62 6,408.09 6,911.7K
14:27 6,409.68 6,409.68 6,408.18 6,408.18 9,683.7K
14:28 6,407.42 6,407.50 6,406.12 6,407.50 12,817.3K
14:29 6,406.58 6,406.69 6,406.38 6,406.55 4,779.7K
14:30 6,405.70 6,405.70 6,405.42 6,405.54 4,469.4K
14:31 6,405.35 6,405.35 6,404.16 6,404.76 9,348.0K
14:32 6,405.72 6,406.06 6,405.33 6,405.57 23,785.8K
14:33 6,407.11 6,407.11 6,405.81 6,405.81 21,246.0K
14:34 6,406.26 6,406.26 6,405.77 6,405.77 8,011.3K
14:35 6,405.20 6,406.66 6,405.20 6,406.66 9,642.6K
14:36 6,406.61 6,408.61 6,406.61 6,408.61 10,662.6K
14:37 6,408.31 6,408.54 6,407.65 6,408.54 13,516.7K
14:38 6,408.01 6,409.03 6,408.01 6,408.15 8,922.8K
14:39 6,407.12 6,409.35 6,405.71 6,409.35 20,158.0K
14:40 6,409.17 6,409.23 6,408.50 6,409.23 6,777.5K
14:41 6,408.80 6,408.80 6,408.10 6,408.52 10,705.0K
14:42 6,408.07 6,408.07 6,407.10 6,407.10 8,330.5K
14:43 6,407.35 6,407.52 6,406.99 6,407.52 4,296.2K
14:44 6,407.05 6,407.54 6,405.83 6,405.83 23,433.0K
14:45 6,406.02 6,407.85 6,406.02 6,407.55 10,034.0K
14:46 6,405.78 6,407.67 6,404.63 6,404.63 22,026.8K
14:47 6,404.47 6,404.80 6,404.12 6,404.36 13,854.9K
14:48 6,404.36 6,404.36 6,402.79 6,403.56 4,997.8K
14:49 6,403.76 6,403.92 6,403.30 6,403.30 6,627.4K
14:50 6,402.09 6,402.09 6,399.80 6,399.80 10,543.3K
14:51 6,399.60 6,399.60 6,398.94 6,398.99 8,381.8K
14:52 6,398.14 6,398.14 6,396.32 6,396.82 22,861.3K
14:53 6,396.74 6,396.74 6,391.61 6,391.61 52,921.4K
14:54 6,391.83 6,392.57 6,389.75 6,389.75 48,731.4K
14:55 6,389.12 6,389.12 6,386.17 6,386.17 21,883.0K
14:56 6,383.90 6,383.90 6,378.09 6,378.09 59,562.0K
14:57 6,377.65 6,383.08 6,377.60 6,383.08 32,343.8K
14:58 6,384.17 6,388.39 6,384.17 6,388.39 22,102.5K
14:59 6,388.53 6,388.53 6,387.89 6,388.45 12,693.0K
15:00 6,388.04 6,388.04 6,383.21 6,384.78 51,842.5K
15:01 6,386.04 6,387.42 6,386.04 6,387.42 14,878.8K
15:02 6,389.28 6,389.30 6,388.82 6,388.82 15,643.3K
15:03 6,390.16 6,390.16 6,388.52 6,389.85 8,003.1K
15:04 6,390.00 6,390.00 6,388.07 6,388.23 12,669.1K
15:05 6,389.48 6,389.48 6,387.29 6,389.43 26,267.9K
15:06 6,389.43 6,393.52 6,389.43 6,393.52 29,410.9K
15:07 6,394.25 6,394.29 6,393.19 6,393.19 21,644.1K
15:08 6,393.38 6,394.53 6,393.38 6,394.22 9,535.0K
15:09 6,395.16 6,400.22 6,395.07 6,400.22 20,912.7K
15:10 6,401.61 6,402.33 6,398.90 6,398.90 16,798.4K
15:11 6,398.85 6,398.85 6,396.56 6,396.56 8,936.3K
15:12 6,396.02 6,396.30 6,395.56 6,395.56 7,284.8K
15:13 6,396.38 6,397.33 6,396.38 6,397.33 10,531.0K
15:14 6,397.04 6,398.01 6,397.04 6,398.01 7,428.4K
15:15 6,399.07 6,399.63 6,398.49 6,398.49 9,459.8K
15:16 6,397.45 6,397.45 6,393.81 6,393.81 10,743.2K
15:17 6,392.59 6,392.59 6,391.67 6,391.85 8,853.8K
15:18 6,390.28 6,390.30 6,389.37 6,389.37 20,727.2K
15:19 6,388.66 6,388.66 6,387.59 6,387.59 21,368.4K
15:20 6,388.31 6,389.89 6,388.31 6,389.55 12,103.4K
15:21 6,389.57 6,389.69 6,388.87 6,388.87 10,745.4K
15:22 6,389.08 6,389.08 6,388.53 6,388.64 46,375.3K
15:23 6,389.67 6,392.53 6,389.67 6,392.53 36,417.6K
15:24 6,391.66 6,392.56 6,391.66 6,392.56 12,735.0K
15:25 6,393.48 6,393.66 6,392.37 6,393.66 90,043.4K
15:26 6,396.73 6,397.20 6,396.47 6,396.94 69,438.3K
15:27 6,396.52 6,396.52 6,395.91 6,396.03 9,808.9K
15:28 6,395.75 6,395.92 6,394.42 6,394.42 15,618.4K
15:29 6,393.72 6,393.72 6,388.16 6,388.16 24,037.4K
15:30 6,389.49 6,389.49 6,383.29 6,383.29 73,047.7K
15:31 6,384.62 6,385.11 6,383.63 6,385.07 45,978.9K
15:32 6,386.05 6,387.60 6,386.05 6,387.38 35,165.9K
15:33 6,387.30 6,387.93 6,386.92 6,386.92 35,882.7K
15:34 6,386.92 6,386.92 6,384.56 6,384.56 23,606.8K
15:35 6,385.22 6,385.71 6,385.22 6,385.22 13,137.2K
15:36 6,386.73 6,387.31 6,385.94 6,387.31 20,885.2K
15:37 6,386.71 6,387.25 6,386.42 6,386.42 15,342.5K
15:38 6,387.05 6,387.05 6,384.27 6,384.27 22,756.1K
15:39 6,384.99 6,386.66 6,384.99 6,386.13 14,758.9K
15:40 6,386.15 6,386.95 6,386.15 6,386.30 13,995.4K
15:41 6,384.05 6,384.83 6,384.05 6,384.83 21,216.8K
15:42 6,384.54 6,384.58 6,383.93 6,384.58 11,080.1K
15:43 6,384.48 6,387.02 6,384.48 6,387.02 21,535.7K
15:44 6,388.60 6,388.60 6,387.73 6,387.73 12,078.2K
15:45 6,388.53 6,390.25 6,388.53 6,390.25 17,298.4K
15:46 6,389.87 6,396.69 6,389.87 6,396.69 22,823.8K
15:47 6,396.61 6,398.08 6,396.61 6,398.08 23,138.5K
15:48 6,398.19 6,400.05 6,398.19 6,400.05 17,198.1K
15:49 6,399.92 6,400.40 6,399.53 6,400.20 11,757.8K
15:50 6,399.70 6,400.09 6,398.60 6,398.61 21,244.1K
15:51 6,394.74 6,394.74 6,389.91 6,389.91 11,072.1K
15:52 6,390.00 6,391.03 6,388.43 6,391.03 15,559.4K
15:53 6,389.29 6,389.51 6,389.15 6,389.44 38,821.9K
15:54 6,389.82 6,391.37 6,389.82 6,391.31 29,381.8K
15:55 6,391.35 6,391.35 6,388.25 6,388.25 32,168.1K
15:56 6,388.66 6,389.66 6,388.24 6,389.66 38,343.8K
15:57 6,390.68 6,390.68 6,386.85 6,387.60 15,986.5K
15:58 6,389.04 6,389.16 6,387.27 6,387.27 10,201.0K
15:59 6,387.35 6,387.35 6,385.63 6,385.63 19,567.6K
16:00 6,386.64 6,386.64 6,384.82 6,386.10 41,812.9K
16:01 6,385.31 6,385.31 6,384.13 6,384.54 51,701.3K
16:02 6,385.15 6,386.42 6,385.15 6,386.42 8,191.0K
16:03 6,387.11 6,387.13 6,386.18 6,386.78 12,760.2K
16:04 6,386.70 6,388.04 6,386.70 6,387.12 19,812.6K
16:05 6,388.19 6,388.19 6,387.15 6,387.15 10,269.2K
16:06 6,386.73 6,386.73 6,385.72 6,386.28 12,257.4K
16:07 6,385.84 6,387.50 6,385.84 6,387.50 15,709.9K
16:08 6,387.29 6,392.43 6,387.29 6,392.43 18,457.3K
16:09 6,391.87 6,392.57 6,391.15 6,391.15 28,134.7K
16:10 6,390.80 6,391.42 6,390.67 6,390.80 11,644.1K
16:11 6,389.47 6,390.66 6,389.47 6,390.24 6,039.8K
16:12 6,390.85 6,391.65 6,390.85 6,391.65 7,453.2K
16:13 6,390.44 6,397.76 6,390.44 6,397.76 15,158.8K
16:14 6,399.53 6,401.20 6,399.53 6,400.58 31,063.5K
16:15 6,399.55 6,401.61 6,399.55 6,401.57 18,409.9K
16:16 6,401.44 6,402.38 6,401.21 6,402.38 20,698.8K
16:17 6,404.20 6,406.32 6,404.20 6,405.64 19,519.2K
16:18 6,406.04 6,407.81 6,405.75 6,407.81 16,540.5K
16:19 6,409.40 6,411.61 6,409.40 6,411.61 39,078.6K
16:20 6,411.75 6,413.68 6,411.75 6,413.68 23,120.8K
16:21 6,414.42 6,414.42 6,408.00 6,408.00 30,428.6K
16:22 6,409.40 6,410.54 6,409.40 6,410.54 26,680.3K
16:23 6,410.02 6,412.93 6,410.02 6,412.93 18,693.7K
16:24 6,412.82 6,414.44 6,412.82 6,413.82 14,277.8K
16:25 6,414.78 6,415.10 6,413.58 6,413.58 23,051.6K
16:26 6,414.10 6,414.10 6,411.76 6,413.49 18,265.9K
16:27 6,413.68 6,417.04 6,413.68 6,417.04 11,221.6K
16:28 6,417.32 6,422.80 6,415.78 6,422.80 21,553.9K
16:29 6,423.58 6,424.16 6,423.39 6,423.97 35,582.7K
16:30 6,427.11 6,427.11 6,424.77 6,424.79 32,879.4K
16:31 6,425.13 6,425.36 6,424.96 6,424.96 27,079.4K
16:32 6,424.67 6,427.73 6,424.21 6,427.73 38,901.7K
16:33 6,429.47 6,431.31 6,429.47 6,431.31 32,535.9K
16:34 6,431.49 6,432.18 6,431.42 6,431.95 29,119.6K
16:35 6,432.16 6,432.73 6,431.30 6,432.06 18,899.6K
16:36 6,431.31 6,437.95 6,431.31 6,437.95 23,423.2K
16:37 6,439.87 6,441.67 6,439.87 6,441.37 45,420.1K
16:38 6,442.28 6,442.28 6,439.38 6,439.57 27,415.1K
16:39 6,439.59 6,439.59 6,436.63 6,436.63 38,008.6K
16:40 6,436.40 6,436.76 6,435.70 6,435.70 17,360.3K
16:41 6,435.27 6,435.27 6,431.87 6,432.00 57,939.8K
16:42 6,431.63 6,431.63 6,430.29 6,430.81 48,416.8K
16:43 6,431.17 6,431.82 6,431.01 6,431.03 13,420.8K
16:44 6,430.10 6,430.10 6,428.46 6,428.46 27,153.7K
16:45 6,428.14 6,428.14 6,427.45 6,428.12 17,178.4K
16:46 6,428.42 6,431.23 6,428.42 6,431.23 21,416.5K
16:47 6,433.93 6,439.37 6,433.93 6,439.37 52,706.4K
16:48 6,440.57 6,444.35 6,440.57 6,444.35 72,522.6K
16:49 6,444.88 6,444.88 6,442.27 6,442.27 20,457.0K
16:50 6,442.90 6,447.82 6,442.90 6,447.82 24,067.9K
16:51 6,448.15 6,448.15 6,443.05 6,443.05 45,898.3K
16:52 6,443.54 6,444.81 6,443.54 6,444.81 27,883.7K
16:53 6,446.00 6,448.12 6,446.00 6,447.73 25,613.3K
16:54 6,447.96 6,455.98 6,447.96 6,455.98 37,845.9K
16:55 6,456.92 6,458.27 6,456.92 6,458.27 28,861.6K
16:56 6,458.44 6,462.22 6,458.44 6,461.13 63,433.0K
16:57 6,460.64 6,461.81 6,459.14 6,459.14 31,267.8K
16:58 6,457.98 6,457.98 6,452.44 6,452.44 34,809.9K
16:59 6,451.59 6,453.72 6,451.59 6,453.47 17,737.1K
17:00 6,453.48 6,453.48 6,452.13 6,452.39 15,044.9K
17:01 6,451.19 6,451.19 6,447.93 6,447.93 21,283.6K
17:02 6,448.23 6,448.23 6,444.15 6,444.15 25,825.0K
17:03 6,442.55 6,443.38 6,441.68 6,441.68 20,215.5K
17:04 6,442.10 6,442.10 6,441.04 6,441.04 13,389.2K
17:05 6,441.82 6,445.70 6,441.82 6,444.69 13,591.3K
17:06 6,445.41 6,453.23 6,445.41 6,453.23 19,995.7K
17:07 6,457.06 6,457.06 6,454.54 6,456.73 26,035.0K
17:08 6,456.62 6,456.62 6,452.06 6,452.06 15,323.0K
17:09 6,451.62 6,451.62 6,449.89 6,450.39 12,724.6K
17:10 6,451.20 6,456.64 6,451.20 6,456.64 17,598.0K
17:11 6,460.11 6,460.11 6,457.68 6,459.22 21,357.5K
17:12 6,460.14 6,460.14 6,456.19 6,456.19 16,833.6K
17:13 6,451.32 6,451.32 6,440.80 6,442.17 43,769.6K
17:14 6,442.76 6,442.76 6,441.48 6,441.48 18,823.3K
17:15 6,446.34 6,447.21 6,446.34 6,446.82 18,469.5K
17:16 6,444.60 6,445.15 6,443.77 6,443.77 23,932.5K
17:17 6,443.61 6,449.96 6,443.09 6,449.96 58,387.5K
17:18 6,450.84 6,451.56 6,450.25 6,450.25 40,554.9K
17:19 6,448.05 6,448.20 6,448.00 6,448.00 13,624.6K
17:20 6,447.17 6,447.17 6,446.05 6,446.05 15,948.9K
17:21 6,447.69 6,453.58 6,445.70 6,453.58 27,101.7K
17:22 6,452.86 6,453.24 6,452.74 6,452.74 17,833.8K
17:23 6,452.91 6,452.91 6,449.78 6,449.78 17,169.4K
17:24 6,448.84 6,450.12 6,447.74 6,449.34 15,645.6K
17:25 6,449.31 6,449.59 6,447.86 6,449.59 15,135.3K
17:26 6,451.00 6,451.57 6,450.65 6,451.57 14,841.8K
17:27 6,451.66 6,454.53 6,450.21 6,450.21 47,013.7K
17:28 6,449.85 6,449.85 6,447.97 6,447.97 21,471.8K
17:29 6,445.30 6,446.13 6,443.63 6,446.13 20,678.1K
17:30 6,445.32 6,456.81 6,444.86 6,456.81 35,478.0K
17:31 6,456.27 6,458.20 6,456.27 6,458.20 30,210.6K
17:32 6,459.37 6,459.37 6,458.00 6,458.00 20,669.0K
17:33 6,457.57 6,458.48 6,456.84 6,456.84 20,638.6K
17:34 6,455.78 6,457.11 6,455.16 6,455.16 17,363.8K
17:35 6,455.62 6,455.62 6,451.39 6,451.39 19,691.7K
17:36 6,449.48 6,450.16 6,449.40 6,450.16 17,507.5K
17:37 6,449.99 6,450.42 6,449.87 6,449.87 10,835.2K
17:38 6,449.24 6,454.95 6,449.24 6,453.38 38,004.4K
17:39 6,455.41 6,457.51 6,455.37 6,457.51 33,998.9K
17:40 6,457.78 6,457.78 6,453.55 6,453.55 12,623.1K
17:41 6,453.43 6,454.78 6,453.43 6,454.00 9,565.7K
17:42 6,454.29 6,454.63 6,454.29 6,454.44 7,199.7K
17:43 6,454.56 6,454.56 6,451.11 6,451.11 13,648.8K
17:44 6,451.43 6,451.43 6,449.88 6,449.88 14,608.2K
17:45 6,450.42 6,450.42 6,450.08 6,450.11 9,989.9K
17:46 6,448.99 6,449.12 6,448.73 6,449.11 12,742.1K
17:47 6,448.98 6,448.98 6,445.03 6,445.50 21,737.5K
17:48 6,445.37 6,445.92 6,444.87 6,445.92 22,192.3K
17:49 6,446.17 6,446.94 6,445.51 6,445.51 9,653.7K
17:50 6,445.81 6,446.56 6,445.76 6,445.76 13,400.2K
17:51 6,445.93 6,446.06 6,445.35 6,445.35 12,201.3K
17:52 6,444.37 6,444.37 6,440.18 6,440.59 14,938.5K
17:53 6,439.09 6,441.03 6,439.09 6,440.82 13,595.8K
17:54 6,440.00 6,441.40 6,439.55 6,441.40 7,434.2K
17:55 6,440.41 6,440.82 6,440.12 6,440.12 13,974.0K
17:56 6,441.04 6,441.47 6,440.39 6,441.47 10,130.6K
17:57 6,441.33 6,441.33 6,439.43 6,439.43 11,132.9K
17:58 6,440.11 6,441.16 6,440.11 6,440.98 13,859.4K
17:59 6,440.42 6,442.35 6,440.42 6,441.73 9,240.0K
18:00 6,440.12 6,440.12 6,438.46 6,439.13 36,190.4K
18:01 6,438.67 6,439.23 6,438.48 6,438.48 12,637.6K
18:02 6,439.51 6,439.51 6,430.06 6,430.32 33,532.3K
18:03 6,431.17 6,431.17 6,429.55 6,429.55 22,708.3K
18:04 6,429.28 6,431.60 6,429.28 6,431.60 15,987.6K
18:05 6,431.92 6,435.07 6,431.92 6,435.07 24,484.1K
18:06 6,433.82 6,433.82 6,431.22 6,431.74 17,714.6K
18:07 6,431.51 6,431.71 6,430.66 6,431.71 16,331.5K
18:08 6,430.53 6,431.54 6,430.10 6,430.10 14,906.6K
18:09 6,432.86 6,432.86 6,431.37 6,431.63 14,909.3K
18:10 6,431.56 6,433.94 6,431.21 6,433.94 13,410.4K
18:11 6,433.89 6,436.74 6,433.89 6,436.74 11,452.4K
18:12 6,434.59 6,435.25 6,433.17 6,433.17 15,445.2K
18:13 6,433.69 6,433.69 6,429.71 6,429.71 14,193.6K
18:14 6,428.87 6,429.75 6,427.86 6,427.86 13,703.7K
18:15 6,427.82 6,428.80 6,426.59 6,426.59 19,265.7K
18:16 6,427.95 6,427.95 6,425.22 6,426.25 23,171.5K
18:17 6,424.31 6,424.55 6,423.87 6,424.15 19,221.5K
18:18 6,424.90 6,424.90 6,422.36 6,422.36 15,217.4K
18:19 6,422.10 6,422.21 6,420.83 6,421.69 15,125.0K
18:20 6,422.07 6,422.07 6,419.93 6,420.46 19,256.6K
18:21 6,419.33 6,419.58 6,419.09 6,419.58 34,456.4K
18:22 6,420.00 6,420.15 6,418.85 6,418.85 47,279.8K
18:23 6,420.42 6,421.12 6,418.43 6,421.12 38,780.4K
18:24 6,422.10 6,422.42 6,421.31 6,421.31 40,141.7K
18:25 6,420.87 6,421.54 6,420.29 6,420.83 31,675.6K
18:26 6,421.11 6,421.60 6,420.97 6,420.97 20,053.1K
18:27 6,421.43 6,421.43 6,418.64 6,418.64 19,128.4K
18:28 6,417.91 6,417.91 6,416.62 6,416.85 18,043.9K
18:29 6,417.00 6,417.27 6,416.33 6,416.33 20,126.3K
18:30 6,416.28 6,419.41 6,416.28 6,419.41 23,905.9K
18:31 6,418.82 6,420.23 6,418.82 6,420.23 20,380.5K
18:32 6,420.61 6,420.61 6,419.83 6,419.83 19,463.7K
18:33 6,419.29 6,419.29 6,418.51 6,419.06 14,411.5K
18:34 6,419.44 6,419.44 6,417.19 6,418.21 40,830.3K
18:35 6,416.26 6,418.23 6,416.26 6,418.10 13,633.8K
18:36 6,419.02 6,419.70 6,418.34 6,418.34 15,967.0K
18:37 6,418.20 6,418.20 6,413.81 6,413.81 39,345.0K
18:38 6,412.80 6,414.32 6,412.74 6,414.32 32,916.6K
18:39 6,414.16 6,414.16 6,412.53 6,412.53 40,525.4K
18:40 6,413.77 6,413.77 6,413.77 6,413.77 3,694.9K
18:51 6,411.35 6,411.35 6,411.35 6,411.35 163,659.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible