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 6,421.04 6,431.89 6,421.04 6,431.89 127,103.2K
10:01 6,433.65 6,433.65 6,423.60 6,425.89 96,276.4K
10:02 6,426.54 6,430.94 6,426.54 6,428.87 78,673.6K
10:03 6,427.87 6,430.93 6,427.87 6,430.93 65,281.0K
10:04 6,431.15 6,444.16 6,431.15 6,444.16 122,712.8K
10:05 6,446.57 6,448.50 6,445.33 6,445.33 89,933.4K
10:06 6,444.94 6,444.94 6,442.02 6,442.42 54,738.8K
10:07 6,441.07 6,441.07 6,438.51 6,438.51 52,629.4K
10:08 6,436.24 6,436.36 6,434.33 6,434.33 37,340.3K
10:09 6,433.96 6,433.96 6,428.52 6,428.52 84,047.6K
10:10 6,428.35 6,434.81 6,428.35 6,434.81 48,922.0K
10:11 6,437.11 6,439.22 6,435.94 6,435.94 27,017.8K
10:12 6,442.06 6,444.35 6,442.06 6,443.37 44,415.5K
10:13 6,441.53 6,441.53 6,440.15 6,440.15 14,596.2K
10:14 6,439.62 6,439.62 6,434.92 6,434.92 37,184.0K
10:15 6,433.08 6,433.08 6,431.32 6,431.68 55,568.9K
10:16 6,432.18 6,440.82 6,432.18 6,440.82 49,197.1K
10:17 6,442.52 6,442.52 6,439.49 6,439.96 24,493.0K
10:18 6,439.32 6,440.98 6,439.32 6,440.27 22,812.2K
10:19 6,440.16 6,440.16 6,435.28 6,435.28 14,639.6K
10:20 6,434.35 6,437.27 6,434.35 6,437.27 17,857.5K
10:21 6,439.40 6,445.35 6,439.40 6,444.15 24,190.3K
10:22 6,443.74 6,443.81 6,443.52 6,443.57 21,542.1K
10:23 6,443.96 6,447.09 6,442.44 6,447.09 27,621.5K
10:24 6,447.90 6,449.04 6,447.90 6,448.97 21,585.7K
10:25 6,449.35 6,449.35 6,446.60 6,446.60 21,271.2K
10:26 6,447.45 6,447.69 6,447.22 6,447.40 22,311.8K
10:27 6,448.43 6,456.03 6,448.43 6,456.03 48,435.9K
10:28 6,461.86 6,463.26 6,461.86 6,462.11 100,826.8K
10:29 6,460.68 6,462.96 6,460.68 6,461.99 51,054.5K
10:30 6,463.68 6,466.08 6,462.07 6,462.07 60,804.8K
10:31 6,461.16 6,461.16 6,460.06 6,460.06 47,793.7K
10:32 6,464.09 6,468.50 6,464.09 6,468.32 49,337.9K
10:33 6,470.12 6,470.12 6,464.83 6,464.83 56,414.2K
10:34 6,461.83 6,461.83 6,460.19 6,460.19 68,641.2K
10:35 6,461.00 6,462.56 6,460.40 6,462.17 28,951.6K
10:36 6,462.00 6,462.00 6,460.30 6,460.30 40,796.0K
10:37 6,461.59 6,461.59 6,458.14 6,458.14 24,736.2K
10:38 6,459.19 6,459.19 6,454.97 6,456.06 40,461.3K
10:39 6,454.11 6,455.68 6,453.80 6,455.68 23,136.0K
10:40 6,453.69 6,455.66 6,453.69 6,455.66 31,931.0K
10:41 6,455.28 6,455.65 6,453.51 6,453.52 17,270.7K
10:42 6,450.95 6,450.95 6,438.53 6,438.53 63,970.5K
10:43 6,436.39 6,438.95 6,435.41 6,438.95 56,884.9K
10:44 6,441.69 6,443.16 6,441.08 6,443.16 17,236.3K
10:45 6,443.49 6,445.17 6,443.49 6,445.17 16,034.0K
10:46 6,445.80 6,445.80 6,442.92 6,442.92 11,385.7K
10:47 6,443.51 6,444.76 6,443.51 6,444.76 5,671.0K
10:48 6,444.25 6,446.26 6,444.25 6,446.26 5,712.6K
10:49 6,447.90 6,447.90 6,445.39 6,445.39 13,360.3K
10:50 6,445.54 6,446.77 6,444.68 6,446.77 6,330.5K
10:51 6,444.19 6,444.19 6,435.27 6,435.27 29,338.4K
10:52 6,435.07 6,435.07 6,428.20 6,428.20 42,355.6K
10:53 6,427.88 6,427.88 6,425.02 6,425.02 63,164.9K
10:54 6,425.76 6,431.37 6,425.76 6,431.37 39,131.5K
10:55 6,431.87 6,431.87 6,429.90 6,429.90 30,975.1K
10:56 6,425.32 6,425.32 6,420.61 6,420.61 24,478.4K
10:57 6,421.93 6,428.41 6,421.93 6,428.41 26,253.3K
10:58 6,429.09 6,431.63 6,429.09 6,431.63 23,127.8K
10:59 6,432.35 6,432.35 6,429.98 6,429.98 31,132.2K
11:00 6,427.57 6,427.57 6,424.81 6,425.25 30,658.4K
11:01 6,425.85 6,426.13 6,425.14 6,426.13 24,181.2K
11:02 6,426.61 6,432.96 6,426.61 6,432.96 30,680.5K
11:03 6,435.18 6,435.80 6,432.33 6,432.33 28,914.0K
11:04 6,427.94 6,428.64 6,427.54 6,428.64 13,082.7K
11:05 6,430.86 6,437.69 6,430.86 6,437.69 14,105.0K
11:06 6,438.89 6,440.90 6,438.89 6,439.06 20,930.8K
11:07 6,438.08 6,439.30 6,436.04 6,436.04 9,897.2K
11:08 6,437.32 6,437.32 6,436.67 6,436.67 15,430.0K
11:09 6,435.37 6,435.37 6,432.67 6,432.67 30,010.8K
11:10 6,431.62 6,433.14 6,431.62 6,433.14 15,014.9K
11:11 6,433.85 6,434.68 6,433.85 6,433.91 8,873.0K
11:12 6,434.19 6,434.19 6,428.09 6,428.56 18,202.8K
11:13 6,427.49 6,428.34 6,427.25 6,427.25 10,293.7K
11:14 6,426.59 6,426.59 6,424.39 6,424.39 7,056.2K
11:15 6,420.84 6,420.84 6,418.50 6,418.50 85,662.1K
11:16 6,418.07 6,418.07 6,416.39 6,416.39 95,568.4K
11:17 6,414.09 6,414.27 6,407.41 6,407.41 94,847.8K
11:18 6,405.50 6,406.55 6,403.09 6,406.55 83,215.9K
11:19 6,405.71 6,405.71 6,399.12 6,401.07 70,839.6K
11:20 6,402.57 6,405.61 6,402.57 6,404.71 53,531.8K
11:21 6,406.15 6,409.87 6,406.15 6,409.87 38,449.8K
11:22 6,410.69 6,410.69 6,407.58 6,407.58 28,608.6K
11:23 6,408.36 6,408.36 6,404.61 6,404.61 79,297.0K
11:24 6,403.67 6,403.67 6,398.46 6,398.46 111,080.0K
11:25 6,395.82 6,395.82 6,394.71 6,395.81 48,133.9K
11:26 6,395.56 6,399.21 6,394.90 6,398.38 64,818.7K
11:27 6,399.52 6,403.51 6,398.63 6,402.66 60,519.4K
11:28 6,402.24 6,402.24 6,399.95 6,400.90 42,023.6K
11:29 6,401.55 6,406.16 6,401.55 6,405.11 55,010.8K
11:30 6,404.55 6,404.55 6,402.92 6,402.92 22,966.7K
11:31 6,401.83 6,402.93 6,401.83 6,401.91 24,507.6K
11:32 6,401.62 6,402.08 6,401.59 6,401.82 11,884.1K
11:33 6,401.41 6,401.41 6,399.62 6,400.16 14,689.7K
11:34 6,400.52 6,407.25 6,400.52 6,406.54 43,585.6K
11:35 6,407.55 6,407.55 6,405.92 6,405.92 17,846.6K
11:36 6,404.48 6,404.48 6,403.93 6,404.41 29,803.9K
11:37 6,404.26 6,411.17 6,404.26 6,411.17 56,420.5K
11:38 6,410.89 6,411.89 6,410.89 6,411.44 29,445.5K
11:39 6,411.73 6,413.02 6,411.52 6,411.52 36,263.6K
11:40 6,409.37 6,411.14 6,409.37 6,409.67 11,753.9K
11:41 6,408.63 6,408.63 6,404.96 6,404.96 16,797.6K
11:42 6,404.02 6,404.02 6,402.78 6,402.78 35,717.5K
11:43 6,401.92 6,402.13 6,401.66 6,402.09 40,405.0K
11:44 6,402.38 6,404.92 6,402.17 6,404.92 34,450.1K
11:45 6,405.20 6,405.20 6,398.42 6,398.42 57,548.5K
11:46 6,397.76 6,400.89 6,397.76 6,400.89 47,682.7K
11:47 6,400.42 6,401.59 6,399.45 6,401.59 34,340.0K
11:48 6,402.79 6,402.79 6,400.98 6,400.98 13,064.0K
11:49 6,401.40 6,408.11 6,401.40 6,408.11 25,928.2K
11:50 6,407.39 6,408.45 6,407.38 6,408.42 13,057.7K
11:51 6,407.71 6,413.21 6,407.71 6,413.21 18,617.7K
11:52 6,415.15 6,416.28 6,415.15 6,415.92 37,798.9K
11:53 6,415.84 6,416.16 6,413.72 6,413.72 30,281.3K
11:54 6,413.39 6,415.52 6,413.39 6,415.18 12,717.5K
11:55 6,415.90 6,415.90 6,409.76 6,409.76 33,824.4K
11:56 6,410.26 6,412.93 6,410.26 6,412.93 12,091.1K
11:57 6,414.73 6,417.82 6,414.12 6,417.82 17,098.7K
11:58 6,417.27 6,419.95 6,417.27 6,419.95 42,459.3K
11:59 6,419.09 6,424.96 6,419.09 6,424.96 52,417.2K
12:00 6,429.34 6,433.34 6,429.34 6,430.48 47,369.4K
12:01 6,431.04 6,431.04 6,427.62 6,427.62 29,152.8K
12:02 6,427.40 6,431.46 6,427.40 6,431.46 33,161.7K
12:03 6,432.54 6,433.60 6,430.65 6,431.11 23,741.2K
12:04 6,433.71 6,433.71 6,425.51 6,425.51 50,928.9K
12:05 6,425.03 6,427.64 6,423.99 6,427.64 9,010.9K
12:06 6,426.18 6,426.18 6,424.59 6,424.90 14,191.2K
12:07 6,425.02 6,425.82 6,421.16 6,421.16 18,997.5K
12:08 6,420.19 6,423.19 6,419.76 6,423.19 12,935.0K
12:09 6,426.22 6,426.60 6,424.20 6,424.81 19,818.1K
12:10 6,424.74 6,424.74 6,421.85 6,421.85 15,222.4K
12:11 6,421.56 6,421.84 6,420.74 6,421.84 13,516.5K
12:12 6,419.42 6,420.42 6,418.38 6,420.42 14,495.8K
12:13 6,418.40 6,418.40 6,411.53 6,413.20 35,039.6K
12:14 6,412.98 6,414.27 6,412.91 6,414.27 28,370.8K
12:15 6,412.89 6,413.15 6,410.01 6,410.01 29,959.3K
12:16 6,409.61 6,409.70 6,408.74 6,408.74 49,244.3K
12:17 6,408.34 6,408.77 6,407.80 6,407.80 14,538.2K
12:18 6,408.31 6,408.61 6,407.86 6,407.86 11,316.2K
12:19 6,407.34 6,407.55 6,402.30 6,402.30 31,073.5K
12:20 6,402.18 6,408.90 6,402.18 6,408.90 34,819.2K
12:21 6,403.93 6,405.56 6,403.93 6,405.56 15,257.8K
12:22 6,405.58 6,406.73 6,403.87 6,404.16 9,527.4K
12:23 6,404.59 6,409.98 6,404.59 6,409.98 17,215.9K
12:24 6,404.36 6,407.47 6,404.36 6,407.25 11,652.4K
12:25 6,409.27 6,416.10 6,409.27 6,416.10 31,231.0K
12:26 6,416.60 6,416.60 6,410.92 6,410.92 20,697.4K
12:27 6,411.70 6,411.70 6,406.04 6,406.04 17,852.1K
12:28 6,407.82 6,407.82 6,405.65 6,405.65 6,971.8K
12:29 6,406.52 6,406.52 6,404.58 6,404.58 14,480.3K
12:30 6,403.60 6,404.56 6,403.60 6,404.45 11,390.7K
12:31 6,403.17 6,403.52 6,402.48 6,403.52 16,835.5K
12:32 6,400.73 6,402.34 6,399.97 6,402.34 7,402.4K
12:33 6,403.31 6,403.92 6,400.96 6,401.56 11,316.8K
12:34 6,400.05 6,400.05 6,396.90 6,397.02 14,635.9K
12:35 6,396.49 6,397.61 6,394.60 6,397.61 24,786.9K
12:36 6,400.28 6,400.28 6,399.57 6,400.18 6,621.0K
12:37 6,402.02 6,403.60 6,402.02 6,402.28 22,248.5K
12:38 6,400.60 6,403.30 6,400.60 6,403.30 10,989.3K
12:39 6,403.49 6,405.75 6,403.49 6,405.75 12,087.4K
12:40 6,408.70 6,421.78 6,408.70 6,421.78 28,998.9K
12:41 6,420.88 6,421.88 6,418.99 6,421.88 24,961.5K
12:42 6,420.47 6,420.47 6,415.05 6,415.05 22,260.8K
12:43 6,410.10 6,414.34 6,410.10 6,414.34 8,737.0K
12:44 6,414.24 6,414.71 6,413.91 6,413.91 9,814.6K
12:45 6,415.05 6,415.05 6,410.45 6,413.08 26,323.8K
12:46 6,412.79 6,412.79 6,406.11 6,406.11 12,387.8K
12:47 6,405.48 6,406.71 6,403.13 6,403.13 16,166.0K
12:48 6,403.03 6,403.59 6,400.59 6,400.59 18,710.6K
12:49 6,400.72 6,400.94 6,399.42 6,400.66 14,091.8K
12:50 6,399.76 6,401.53 6,399.26 6,399.26 10,025.5K
12:51 6,400.23 6,400.61 6,398.63 6,398.63 9,017.1K
12:52 6,398.24 6,400.02 6,398.24 6,400.02 5,755.8K
12:53 6,402.30 6,402.86 6,402.30 6,402.78 7,216.0K
12:54 6,402.73 6,402.73 6,400.80 6,401.60 10,400.3K
12:55 6,399.71 6,400.05 6,399.42 6,400.05 36,013.8K
12:56 6,400.15 6,400.15 6,391.29 6,391.29 47,353.4K
12:57 6,390.65 6,396.66 6,390.65 6,395.47 35,017.2K
12:58 6,393.88 6,394.23 6,391.29 6,391.29 57,329.9K
12:59 6,392.00 6,393.91 6,392.00 6,392.94 45,153.5K
13:00 6,392.30 6,394.82 6,392.30 6,394.82 19,579.5K
13:01 6,394.89 6,397.46 6,394.89 6,397.46 16,311.4K
13:02 6,398.35 6,402.70 6,398.35 6,402.70 20,334.1K
13:03 6,404.20 6,404.90 6,403.16 6,404.90 37,310.9K
13:04 6,407.39 6,415.89 6,407.39 6,415.89 58,829.7K
13:05 6,411.80 6,417.05 6,411.80 6,417.05 55,227.9K
13:06 6,425.90 6,429.84 6,425.90 6,428.66 101,575.3K
13:07 6,427.16 6,427.21 6,424.86 6,425.42 52,727.2K
13:08 6,430.46 6,433.66 6,429.81 6,432.23 101,830.3K
13:09 6,430.79 6,430.79 6,428.67 6,429.60 48,755.1K
13:10 6,428.75 6,428.75 6,414.96 6,414.96 60,776.5K
13:11 6,414.71 6,422.18 6,414.71 6,422.18 37,150.9K
13:12 6,427.31 6,443.45 6,427.31 6,443.45 92,550.4K
13:13 6,453.15 6,458.07 6,452.35 6,452.35 144,921.9K
13:14 6,451.30 6,456.18 6,449.32 6,456.18 65,735.3K
13:15 6,459.48 6,467.30 6,459.48 6,467.30 124,405.3K
13:16 6,467.79 6,468.95 6,465.85 6,468.95 80,761.5K
13:17 6,469.82 6,469.82 6,467.78 6,467.78 59,316.4K
13:18 6,463.33 6,463.33 6,450.41 6,452.62 73,824.0K
13:19 6,452.35 6,456.51 6,449.52 6,451.01 38,277.4K
13:20 6,447.78 6,455.45 6,447.78 6,455.45 38,052.7K
13:21 6,455.76 6,455.76 6,450.97 6,450.97 22,873.4K
13:22 6,449.70 6,451.14 6,449.70 6,450.70 18,968.8K
13:23 6,449.54 6,451.32 6,449.41 6,451.32 23,802.0K
13:24 6,449.85 6,451.10 6,448.98 6,451.10 17,425.8K
13:25 6,451.70 6,451.70 6,450.09 6,451.52 27,842.6K
13:26 6,451.97 6,451.97 6,443.48 6,443.48 49,526.6K
13:27 6,443.38 6,443.38 6,440.61 6,441.51 30,675.3K
13:28 6,440.50 6,445.15 6,440.50 6,445.15 23,478.8K
13:29 6,444.53 6,444.53 6,438.85 6,439.64 24,494.2K
13:30 6,440.22 6,445.03 6,440.22 6,445.03 19,197.7K
13:31 6,448.47 6,454.05 6,448.47 6,452.91 55,895.5K
13:32 6,455.58 6,455.58 6,453.72 6,454.84 65,614.9K
13:33 6,454.67 6,457.37 6,454.67 6,457.37 55,503.3K
13:34 6,458.86 6,458.86 6,454.57 6,454.57 38,433.7K
13:35 6,452.72 6,459.83 6,452.72 6,459.83 20,955.4K
13:36 6,460.31 6,464.80 6,457.91 6,457.91 65,932.5K
13:37 6,460.97 6,461.51 6,460.37 6,460.74 30,110.9K
13:38 6,459.62 6,459.62 6,451.33 6,452.30 24,370.4K
13:39 6,455.00 6,455.00 6,451.94 6,451.94 13,689.3K
13:40 6,452.49 6,453.96 6,452.49 6,453.96 19,312.5K
13:41 6,454.73 6,457.06 6,454.73 6,457.06 35,077.7K
13:42 6,454.98 6,454.98 6,450.71 6,450.82 17,860.6K
13:43 6,452.39 6,458.91 6,452.39 6,458.91 16,801.3K
13:44 6,459.12 6,461.84 6,459.06 6,461.84 21,458.2K
13:45 6,461.56 6,462.09 6,459.62 6,462.09 14,787.8K
13:46 6,463.36 6,467.86 6,463.36 6,467.86 38,133.9K
13:47 6,469.85 6,471.17 6,468.43 6,471.17 33,425.7K
13:48 6,467.33 6,473.79 6,467.33 6,473.79 76,640.0K
13:49 6,475.31 6,481.68 6,475.31 6,481.68 114,487.5K
13:50 6,483.53 6,497.76 6,483.53 6,497.76 141,288.9K
13:51 6,498.94 6,504.90 6,498.94 6,502.83 117,877.0K
13:52 6,501.48 6,503.28 6,501.30 6,501.30 75,162.7K
13:53 6,499.96 6,499.96 6,497.44 6,497.44 54,544.3K
13:54 6,496.93 6,496.93 6,491.66 6,491.82 34,083.4K
13:55 6,493.60 6,493.71 6,493.34 6,493.34 27,325.6K
13:56 6,493.11 6,495.91 6,493.11 6,495.59 22,742.7K
13:57 6,495.71 6,502.75 6,495.71 6,502.75 43,389.1K
13:58 6,502.70 6,503.70 6,502.70 6,503.70 15,297.7K
13:59 6,505.53 6,511.54 6,505.53 6,511.54 65,764.3K
14:00 6,511.04 6,514.61 6,511.04 6,514.47 59,074.5K
14:01 6,514.77 6,514.77 6,513.05 6,514.59 54,812.9K
14:02 6,513.18 6,513.18 6,510.87 6,510.87 18,514.7K
14:03 6,510.63 6,511.61 6,510.61 6,510.61 40,599.8K
14:04 6,507.32 6,507.32 6,505.40 6,505.91 19,490.5K
14:05 6,505.99 6,506.90 6,505.99 6,506.29 22,761.6K
14:06 6,506.87 6,506.87 6,502.32 6,502.32 66,118.8K
14:07 6,505.57 6,509.14 6,505.57 6,507.87 38,570.7K
14:08 6,509.41 6,510.30 6,509.12 6,509.12 19,383.3K
14:09 6,508.64 6,511.96 6,508.64 6,511.96 17,190.4K
14:10 6,511.88 6,519.56 6,511.88 6,519.56 62,846.7K
14:11 6,519.21 6,524.01 6,519.21 6,524.01 82,176.7K
14:12 6,526.52 6,526.52 6,523.75 6,525.55 80,835.6K
14:13 6,523.66 6,525.29 6,523.66 6,524.77 35,650.2K
14:14 6,522.65 6,522.75 6,518.12 6,518.12 55,214.5K
14:15 6,519.14 6,521.64 6,518.03 6,518.03 84,564.5K
14:16 6,518.45 6,519.06 6,518.06 6,519.06 30,808.1K
14:17 6,515.56 6,515.56 6,513.09 6,513.09 59,993.6K
14:18 6,508.42 6,512.63 6,508.42 6,512.63 38,757.7K
14:19 6,514.36 6,514.36 6,511.57 6,511.57 23,405.1K
14:20 6,512.82 6,512.82 6,511.63 6,512.72 14,619.1K
14:21 6,517.38 6,519.06 6,516.95 6,519.06 30,461.5K
14:22 6,519.47 6,519.47 6,518.07 6,518.68 15,444.4K
14:23 6,520.08 6,522.52 6,520.08 6,522.52 29,870.6K
14:24 6,524.50 6,528.76 6,524.50 6,528.32 62,142.8K
14:25 6,528.32 6,535.63 6,528.32 6,534.43 137,115.7K
14:26 6,535.08 6,540.81 6,535.08 6,540.81 95,760.6K
14:27 6,540.79 6,543.99 6,540.74 6,540.74 100,942.0K
14:28 6,540.88 6,543.28 6,540.88 6,543.11 49,618.2K
14:29 6,543.18 6,543.18 6,540.60 6,542.43 60,642.1K
14:30 6,545.06 6,546.82 6,542.13 6,542.13 73,362.0K
14:31 6,540.13 6,540.13 6,538.37 6,539.36 54,892.6K
14:32 6,536.23 6,536.48 6,533.91 6,533.91 40,887.0K
14:33 6,535.38 6,535.78 6,533.93 6,535.01 21,985.6K
14:34 6,531.29 6,531.29 6,527.33 6,527.33 32,533.4K
14:35 6,528.25 6,531.40 6,528.25 6,531.33 28,397.6K
14:36 6,531.07 6,531.14 6,530.53 6,530.53 8,249.4K
14:37 6,530.53 6,532.46 6,530.53 6,532.29 19,501.6K
14:38 6,533.60 6,533.60 6,532.75 6,532.85 10,343.8K
14:39 6,532.53 6,535.41 6,532.24 6,535.41 31,812.2K
14:40 6,536.78 6,537.63 6,535.87 6,536.37 18,800.5K
14:41 6,537.40 6,537.40 6,536.23 6,537.07 33,902.4K
14:42 6,535.05 6,535.84 6,530.38 6,530.38 47,947.4K
14:43 6,528.63 6,528.63 6,524.33 6,524.33 51,543.8K
14:44 6,523.33 6,523.91 6,522.85 6,522.86 45,236.2K
14:45 6,521.60 6,525.51 6,521.60 6,525.51 68,350.3K
14:46 6,526.22 6,531.32 6,526.22 6,531.32 53,821.5K
14:47 6,530.31 6,534.84 6,530.31 6,534.84 52,897.9K
14:48 6,537.47 6,539.17 6,535.67 6,535.67 31,114.3K
14:49 6,538.01 6,543.25 6,538.01 6,542.74 56,982.5K
14:50 6,543.54 6,543.54 6,542.27 6,542.52 36,568.8K
14:51 6,540.49 6,542.49 6,540.49 6,542.38 28,216.7K
14:52 6,542.14 6,542.68 6,541.46 6,542.68 23,748.9K
14:53 6,542.32 6,542.32 6,538.37 6,538.37 35,883.5K
14:54 6,539.16 6,540.26 6,537.59 6,537.59 30,378.0K
14:55 6,536.27 6,538.38 6,536.27 6,538.38 38,537.3K
14:56 6,538.27 6,538.27 6,534.01 6,534.01 40,849.1K
14:57 6,532.57 6,536.09 6,531.29 6,536.09 40,591.6K
14:58 6,538.09 6,546.10 6,538.09 6,546.10 38,112.4K
14:59 6,547.66 6,547.66 6,545.72 6,545.72 29,264.4K
15:00 6,543.36 6,548.41 6,543.36 6,548.41 35,251.3K
15:01 6,549.08 6,550.31 6,548.24 6,548.24 23,627.7K
15:02 6,548.00 6,548.00 6,546.87 6,546.87 8,455.0K
15:03 6,547.75 6,549.48 6,547.75 6,549.48 14,237.6K
15:04 6,548.96 6,548.96 6,547.39 6,547.39 5,491.5K
15:05 6,547.24 6,558.07 6,547.24 6,558.07 57,925.1K
15:06 6,560.18 6,561.32 6,559.38 6,561.32 40,308.2K
15:07 6,561.31 6,563.87 6,560.25 6,563.87 46,804.1K
15:08 6,567.08 6,570.91 6,567.08 6,570.91 75,481.9K
15:09 6,571.61 6,572.74 6,571.61 6,572.34 67,830.5K
15:10 6,573.14 6,573.14 6,572.84 6,572.97 31,743.6K
15:11 6,571.90 6,576.30 6,571.90 6,576.30 46,899.5K
15:12 6,575.71 6,577.51 6,575.71 6,577.51 62,123.8K
15:13 6,577.32 6,579.53 6,577.18 6,579.53 43,319.9K
15:14 6,580.21 6,583.70 6,580.21 6,583.70 47,819.4K
15:15 6,585.46 6,588.80 6,585.46 6,588.80 70,175.3K
15:16 6,586.60 6,587.79 6,586.60 6,587.79 44,031.8K
15:17 6,588.16 6,588.48 6,586.90 6,586.90 43,805.1K
15:18 6,584.55 6,584.89 6,583.12 6,583.12 68,716.2K
15:19 6,585.29 6,586.43 6,585.18 6,586.33 22,597.1K
15:20 6,585.25 6,586.47 6,585.25 6,586.47 22,126.6K
15:21 6,585.97 6,585.97 6,582.54 6,584.14 60,935.1K
15:22 6,582.19 6,582.19 6,580.21 6,580.21 26,534.7K
15:23 6,581.41 6,581.76 6,580.98 6,580.98 14,791.4K
15:24 6,581.37 6,581.67 6,579.24 6,579.24 29,225.5K
15:25 6,578.65 6,578.65 6,576.43 6,576.72 35,686.1K
15:26 6,576.29 6,576.29 6,574.44 6,574.97 21,434.1K
15:27 6,575.01 6,577.63 6,574.81 6,577.63 40,299.0K
15:28 6,576.73 6,577.02 6,575.91 6,575.94 29,644.1K
15:29 6,575.62 6,577.06 6,575.62 6,577.06 27,743.2K
15:30 6,576.14 6,576.14 6,574.02 6,574.02 37,666.0K
15:31 6,574.22 6,576.16 6,574.22 6,576.16 17,104.6K
15:32 6,574.90 6,575.07 6,574.37 6,574.37 30,363.1K
15:33 6,573.57 6,574.91 6,573.57 6,574.09 23,472.6K
15:34 6,576.02 6,576.88 6,575.81 6,575.81 46,282.7K
15:35 6,574.55 6,577.25 6,574.55 6,577.25 17,105.1K
15:36 6,576.28 6,576.84 6,575.35 6,575.35 17,787.0K
15:37 6,575.33 6,576.98 6,575.33 6,575.52 43,298.6K
15:38 6,577.01 6,580.31 6,577.01 6,580.16 30,555.9K
15:39 6,578.61 6,579.21 6,577.40 6,577.40 9,977.5K
15:40 6,576.65 6,576.73 6,574.51 6,574.51 28,130.9K
15:41 6,574.36 6,574.36 6,570.47 6,571.71 28,002.7K
15:42 6,570.95 6,570.95 6,566.56 6,567.13 36,276.8K
15:43 6,566.49 6,566.49 6,562.73 6,562.73 60,209.7K
15:44 6,566.69 6,566.69 6,563.69 6,563.69 44,098.3K
15:45 6,564.57 6,564.57 6,563.43 6,564.28 14,338.0K
15:46 6,566.90 6,573.02 6,566.90 6,571.43 27,998.9K
15:47 6,571.30 6,575.92 6,571.30 6,575.92 13,710.7K
15:48 6,576.41 6,578.33 6,575.48 6,575.48 12,907.4K
15:49 6,574.29 6,576.29 6,574.29 6,576.29 15,939.0K
15:50 6,573.74 6,574.99 6,573.74 6,573.77 13,765.0K
15:51 6,573.54 6,573.54 6,572.70 6,572.94 7,345.5K
15:52 6,572.61 6,572.61 6,571.73 6,572.15 10,633.5K
15:53 6,573.49 6,575.03 6,573.49 6,574.88 14,517.7K
15:54 6,573.90 6,573.90 6,567.11 6,567.11 26,279.5K
15:55 6,566.33 6,570.64 6,566.33 6,570.64 24,498.7K
15:56 6,569.95 6,572.58 6,569.95 6,570.36 7,467.3K
15:57 6,569.81 6,569.81 6,565.48 6,565.48 15,225.1K
15:58 6,567.05 6,567.05 6,564.54 6,564.54 27,346.9K
15:59 6,564.31 6,564.31 6,560.53 6,561.95 22,139.5K
16:00 6,562.33 6,562.65 6,560.40 6,560.40 58,446.3K
16:01 6,556.42 6,556.66 6,551.31 6,551.31 37,417.0K
16:02 6,551.05 6,551.27 6,549.32 6,549.32 31,553.8K
16:03 6,550.23 6,550.55 6,549.75 6,549.75 25,248.1K
16:04 6,550.15 6,552.27 6,549.96 6,552.27 24,277.6K
16:05 6,554.29 6,554.29 6,553.60 6,553.60 8,374.8K
16:06 6,553.68 6,553.68 6,552.76 6,552.80 15,979.7K
16:07 6,553.10 6,555.08 6,553.10 6,554.28 13,337.4K
16:08 6,554.83 6,555.38 6,554.83 6,555.38 14,399.1K
16:09 6,554.28 6,554.48 6,553.56 6,554.21 20,768.8K
16:10 6,554.08 6,557.55 6,554.08 6,557.55 27,685.9K
16:11 6,560.72 6,566.42 6,560.72 6,566.42 27,141.7K
16:12 6,568.31 6,571.16 6,567.47 6,571.09 67,803.7K
16:13 6,571.50 6,573.21 6,571.50 6,572.50 31,346.1K
16:14 6,570.98 6,570.98 6,569.24 6,569.85 19,579.8K
16:15 6,571.01 6,572.89 6,571.01 6,571.79 11,963.2K
16:16 6,572.91 6,577.45 6,572.91 6,577.45 34,334.0K
16:17 6,583.75 6,584.69 6,583.61 6,584.69 36,179.3K
16:18 6,584.27 6,589.37 6,584.27 6,589.37 32,015.0K
16:19 6,588.67 6,588.91 6,588.11 6,588.65 23,176.1K
16:20 6,588.15 6,589.37 6,587.15 6,587.15 25,934.6K
16:21 6,587.17 6,587.17 6,583.11 6,583.11 36,085.1K
16:22 6,582.94 6,582.94 6,581.31 6,581.33 28,935.6K
16:23 6,582.22 6,582.22 6,581.35 6,582.19 12,687.1K
16:24 6,583.17 6,584.31 6,583.17 6,583.18 29,216.5K
16:25 6,584.33 6,584.43 6,583.38 6,583.38 14,998.8K
16:26 6,585.45 6,587.51 6,585.45 6,587.51 21,876.7K
16:27 6,588.79 6,592.55 6,588.79 6,592.55 54,053.3K
16:28 6,592.70 6,594.83 6,592.70 6,592.94 37,484.1K
16:29 6,585.87 6,586.20 6,584.37 6,586.20 22,434.0K
16:30 6,583.32 6,584.32 6,578.35 6,578.35 35,534.4K
16:31 6,578.56 6,579.45 6,578.15 6,579.29 21,038.0K
16:32 6,577.75 6,577.75 6,571.39 6,573.14 46,210.2K
16:33 6,572.42 6,575.06 6,572.42 6,575.06 11,154.1K
16:34 6,572.48 6,572.48 6,570.63 6,571.40 9,898.8K
16:35 6,572.98 6,573.43 6,569.84 6,569.84 11,389.5K
16:36 6,568.81 6,571.14 6,568.81 6,571.14 6,715.5K
16:37 6,573.60 6,574.37 6,573.44 6,573.68 8,288.8K
16:38 6,575.82 6,582.25 6,575.82 6,582.25 58,020.9K
16:39 6,582.71 6,587.80 6,582.71 6,587.80 41,546.5K
16:40 6,586.37 6,586.37 6,584.05 6,585.22 51,150.9K
16:41 6,583.77 6,584.35 6,583.11 6,583.11 27,806.0K
16:42 6,584.61 6,585.42 6,581.40 6,581.40 12,162.7K
16:43 6,581.67 6,584.75 6,581.67 6,584.75 9,532.6K
16:44 6,584.23 6,585.84 6,584.23 6,584.94 19,331.3K
16:45 6,585.34 6,588.15 6,585.34 6,586.44 19,809.9K
16:46 6,586.01 6,589.35 6,586.01 6,589.35 15,999.2K
16:47 6,591.95 6,592.38 6,588.90 6,588.90 43,220.8K
16:48 6,587.16 6,587.16 6,585.01 6,585.01 20,625.0K
16:49 6,586.12 6,589.08 6,584.57 6,584.57 22,718.2K
16:50 6,584.59 6,587.67 6,584.59 6,586.92 25,828.6K
16:51 6,588.16 6,588.16 6,585.93 6,587.43 30,483.4K
16:52 6,587.67 6,588.87 6,587.04 6,587.04 20,262.4K
16:53 6,588.02 6,590.04 6,587.84 6,589.87 27,321.2K
16:54 6,588.56 6,588.60 6,587.30 6,587.30 43,862.7K
16:55 6,585.44 6,585.44 6,580.55 6,581.06 23,833.2K
16:56 6,579.48 6,579.48 6,572.34 6,572.34 23,135.6K
16:57 6,573.50 6,575.08 6,573.50 6,575.08 29,448.0K
16:58 6,571.81 6,574.94 6,571.81 6,574.94 14,356.4K
16:59 6,576.62 6,577.49 6,576.45 6,576.54 12,969.8K
17:00 6,577.30 6,587.05 6,577.30 6,587.05 15,978.2K
17:01 6,587.27 6,588.90 6,587.27 6,588.88 10,580.3K
17:02 6,587.56 6,592.69 6,586.06 6,592.69 33,034.6K
17:03 6,593.00 6,594.12 6,592.55 6,592.55 8,305.3K
17:04 6,587.50 6,589.47 6,586.86 6,588.41 21,116.2K
17:05 6,586.10 6,588.06 6,586.10 6,588.06 17,871.2K
17:06 6,587.95 6,590.63 6,587.95 6,590.63 15,684.0K
17:07 6,591.64 6,591.64 6,590.53 6,590.53 8,134.4K
17:08 6,592.20 6,592.20 6,590.37 6,591.21 6,496.9K
17:09 6,591.58 6,591.58 6,589.11 6,589.11 11,096.1K
17:10 6,589.61 6,590.76 6,589.44 6,589.44 23,026.7K
17:11 6,581.79 6,581.79 6,573.54 6,573.54 48,493.2K
17:12 6,570.82 6,573.58 6,570.82 6,573.58 16,664.0K
17:13 6,576.14 6,576.14 6,573.30 6,573.30 14,331.5K
17:14 6,574.44 6,579.05 6,574.44 6,579.05 5,561.1K
17:15 6,580.36 6,581.20 6,580.36 6,581.20 9,165.0K
17:16 6,582.01 6,586.64 6,582.01 6,586.64 19,585.9K
17:17 6,585.40 6,587.81 6,585.40 6,587.72 32,211.7K
17:18 6,588.31 6,588.31 6,587.49 6,587.49 21,640.5K
17:19 6,588.15 6,588.20 6,587.36 6,587.36 16,802.0K
17:20 6,588.16 6,588.16 6,587.02 6,587.26 23,241.2K
17:21 6,584.82 6,584.82 6,583.87 6,583.87 19,265.2K
17:22 6,584.95 6,586.06 6,584.95 6,586.06 35,473.7K
17:23 6,587.34 6,589.12 6,587.34 6,587.59 16,452.9K
17:24 6,588.88 6,588.88 6,584.17 6,584.17 34,231.3K
17:25 6,584.68 6,585.04 6,584.47 6,584.48 10,900.9K
17:26 6,584.17 6,584.29 6,582.58 6,582.58 19,659.5K
17:27 6,583.80 6,585.61 6,583.80 6,585.61 9,264.2K
17:28 6,585.92 6,585.92 6,582.28 6,582.28 10,714.2K
17:29 6,581.80 6,584.47 6,581.80 6,584.47 18,624.4K
17:30 6,585.61 6,586.14 6,585.61 6,586.13 51,600.5K
17:31 6,589.27 6,590.58 6,589.27 6,590.43 37,603.5K
17:32 6,590.60 6,592.38 6,590.60 6,592.38 33,015.9K
17:33 6,593.79 6,595.09 6,593.65 6,595.09 43,053.9K
17:34 6,594.91 6,596.02 6,594.91 6,595.13 33,434.0K
17:35 6,596.10 6,597.91 6,596.10 6,597.91 71,116.7K
17:36 6,598.53 6,604.56 6,598.53 6,603.29 60,050.6K
17:37 6,601.92 6,602.28 6,601.86 6,602.28 43,584.1K
17:38 6,603.86 6,604.14 6,603.77 6,604.14 38,016.5K
17:39 6,602.96 6,602.96 6,600.42 6,600.47 38,731.9K
17:40 6,602.54 6,604.01 6,602.50 6,604.01 67,589.3K
17:41 6,607.01 6,607.56 6,605.93 6,605.95 139,288.4K
17:42 6,606.29 6,606.56 6,606.16 6,606.17 39,737.6K
17:43 6,606.31 6,614.38 6,606.31 6,614.38 82,859.3K
17:44 6,615.79 6,618.64 6,615.79 6,617.57 85,990.1K
17:45 6,616.31 6,623.36 6,616.31 6,622.57 70,648.6K
17:46 6,623.52 6,625.47 6,623.28 6,625.47 56,281.5K
17:47 6,625.13 6,626.35 6,624.50 6,626.35 60,275.7K
17:48 6,626.87 6,626.87 6,624.71 6,624.71 50,925.9K
17:49 6,623.05 6,623.05 6,619.54 6,619.54 30,348.7K
17:50 6,619.98 6,623.66 6,619.98 6,623.66 33,837.5K
17:51 6,623.06 6,627.31 6,623.06 6,627.31 47,397.1K
17:52 6,626.70 6,626.70 6,626.05 6,626.05 18,109.0K
17:53 6,626.76 6,631.49 6,626.18 6,631.49 46,150.0K
17:54 6,632.39 6,633.87 6,632.39 6,633.24 32,170.0K
17:55 6,633.73 6,638.62 6,633.73 6,638.62 45,634.8K
17:56 6,638.47 6,640.47 6,638.47 6,640.47 35,443.1K
17:57 6,640.44 6,641.65 6,640.08 6,640.08 65,811.3K
17:58 6,641.26 6,642.06 6,639.88 6,639.88 34,074.1K
17:59 6,635.24 6,635.24 6,632.71 6,635.13 48,676.9K
18:00 6,634.37 6,637.68 6,634.37 6,635.66 27,164.8K
18:01 6,634.28 6,634.28 6,626.77 6,626.77 41,034.3K
18:02 6,626.07 6,626.07 6,623.56 6,623.85 58,588.1K
18:03 6,624.23 6,624.30 6,623.57 6,624.30 35,543.4K
18:04 6,627.52 6,628.48 6,625.36 6,625.36 38,039.8K
18:05 6,622.94 6,622.94 6,620.19 6,620.48 32,367.6K
18:06 6,619.89 6,620.86 6,618.12 6,620.86 58,232.7K
18:07 6,620.70 6,621.19 6,617.97 6,617.97 33,286.8K
18:08 6,617.71 6,617.71 6,616.19 6,616.56 21,101.1K
18:09 6,616.28 6,616.28 6,609.73 6,609.73 64,169.8K
18:10 6,606.38 6,626.41 6,606.38 6,626.41 58,231.8K
18:11 6,627.28 6,627.28 6,625.09 6,626.02 34,376.3K
18:12 6,626.65 6,631.82 6,626.65 6,631.82 28,947.2K
18:13 6,632.18 6,632.18 6,629.52 6,629.65 31,288.1K
18:14 6,628.04 6,628.04 6,622.22 6,622.22 23,628.3K
18:15 6,623.74 6,623.74 6,621.55 6,621.55 40,825.0K
18:16 6,623.55 6,628.96 6,622.93 6,628.96 33,732.5K
18:17 6,629.77 6,629.77 6,620.53 6,620.53 49,761.9K
18:18 6,623.42 6,623.42 6,617.72 6,617.72 28,601.9K
18:19 6,617.79 6,617.79 6,612.63 6,612.63 32,610.9K
18:20 6,610.28 6,610.28 6,592.43 6,592.43 129,760.4K
18:21 6,588.59 6,592.23 6,588.59 6,592.23 89,790.2K
18:22 6,591.63 6,591.63 6,589.52 6,589.52 65,063.4K
18:23 6,585.30 6,591.46 6,585.30 6,591.46 52,824.4K
18:24 6,592.29 6,592.29 6,590.38 6,591.43 33,243.2K
18:25 6,592.35 6,594.83 6,592.35 6,594.83 21,064.4K
18:26 6,596.56 6,603.52 6,596.56 6,603.52 29,024.8K
18:27 6,603.24 6,606.56 6,603.24 6,606.18 22,554.6K
18:28 6,605.76 6,608.74 6,605.51 6,608.74 22,854.9K
18:29 6,610.18 6,611.92 6,610.18 6,611.08 27,900.3K
18:30 6,610.15 6,613.57 6,610.15 6,611.59 26,041.1K
18:31 6,608.34 6,608.34 6,597.45 6,597.45 47,212.2K
18:32 6,596.77 6,596.77 6,591.95 6,591.95 48,401.6K
18:33 6,592.66 6,592.66 6,591.07 6,591.95 29,417.7K
18:34 6,593.83 6,596.06 6,593.72 6,596.06 27,020.6K
18:35 6,598.00 6,598.00 6,596.29 6,596.29 21,088.9K
18:36 6,596.62 6,596.62 6,595.19 6,595.19 29,555.8K
18:37 6,593.99 6,594.85 6,593.32 6,594.80 19,201.8K
18:38 6,594.79 6,598.83 6,594.79 6,594.83 69,888.0K
18:39 6,594.40 6,597.25 6,593.98 6,597.25 45,314.7K
18:40 6,600.62 6,600.62 6,600.62 6,600.62 14,545.9K
18:51 6,604.41 6,604.41 6,604.41 6,604.41 57,899.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible