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 6,734.83 6,736.82 6,726.75 6,736.82 181,663.5K
10:01 6,742.26 6,747.67 6,742.26 6,744.20 101,948.6K
10:02 6,745.15 6,749.08 6,744.42 6,749.08 56,870.8K
10:03 6,749.30 6,751.13 6,748.40 6,751.13 61,249.4K
10:04 6,750.53 6,751.69 6,749.01 6,749.13 51,581.6K
10:05 6,750.49 6,750.49 6,745.27 6,745.27 75,365.9K
10:06 6,743.97 6,744.01 6,743.46 6,743.83 93,149.6K
10:07 6,749.85 6,749.85 6,746.46 6,746.46 94,036.5K
10:08 6,744.54 6,744.54 6,740.34 6,741.31 120,377.0K
10:09 6,739.37 6,749.26 6,739.13 6,749.26 66,842.5K
10:10 6,748.52 6,748.88 6,748.47 6,748.47 76,715.3K
10:11 6,748.68 6,748.68 6,744.66 6,745.04 43,465.4K
10:12 6,745.85 6,745.85 6,741.25 6,742.76 44,680.2K
10:13 6,743.06 6,747.94 6,742.43 6,747.94 56,834.6K
10:14 6,750.09 6,753.40 6,749.70 6,753.40 39,907.0K
10:15 6,753.25 6,753.25 6,749.71 6,752.30 28,049.9K
10:16 6,754.58 6,756.38 6,754.58 6,755.18 49,575.4K
10:17 6,756.21 6,756.21 6,752.67 6,752.67 29,304.4K
10:18 6,752.21 6,755.63 6,751.89 6,755.63 38,138.1K
10:19 6,756.40 6,759.97 6,756.40 6,759.97 53,154.0K
10:20 6,760.32 6,760.32 6,756.70 6,756.70 58,459.5K
10:21 6,754.35 6,756.26 6,754.35 6,754.86 28,710.9K
10:22 6,746.92 6,746.92 6,737.44 6,737.44 88,873.5K
10:23 6,736.72 6,740.99 6,736.72 6,740.74 38,479.4K
10:24 6,740.16 6,741.21 6,740.16 6,741.21 47,215.3K
10:25 6,741.43 6,741.90 6,741.10 6,741.49 38,048.4K
10:26 6,742.51 6,742.51 6,736.97 6,736.97 36,751.2K
10:27 6,734.04 6,734.04 6,731.23 6,731.23 35,608.8K
10:28 6,731.68 6,731.68 6,728.57 6,728.57 62,771.6K
10:29 6,729.16 6,729.16 6,725.53 6,727.12 33,859.8K
10:30 6,726.60 6,726.60 6,722.75 6,722.75 71,982.7K
10:31 6,722.22 6,725.45 6,722.22 6,724.96 54,483.7K
10:32 6,722.95 6,724.30 6,722.95 6,723.85 27,783.5K
10:33 6,724.73 6,725.79 6,724.73 6,725.79 27,421.2K
10:34 6,726.01 6,726.01 6,724.73 6,725.79 37,299.5K
10:35 6,726.42 6,726.42 6,721.54 6,721.54 37,135.8K
10:36 6,720.26 6,721.42 6,719.25 6,721.42 70,529.4K
10:37 6,720.56 6,720.56 6,719.88 6,720.42 72,629.1K
10:38 6,723.76 6,725.16 6,723.76 6,724.62 43,335.6K
10:39 6,724.76 6,724.76 6,723.07 6,723.25 45,098.9K
10:40 6,725.50 6,725.50 6,723.17 6,723.48 96,016.8K
10:41 6,725.98 6,729.43 6,725.98 6,729.43 36,370.1K
10:42 6,736.72 6,736.72 6,729.56 6,729.56 100,387.6K
10:43 6,731.47 6,737.27 6,731.47 6,737.27 50,142.6K
10:44 6,738.99 6,747.09 6,738.99 6,747.09 125,263.0K
10:45 6,747.29 6,755.65 6,747.29 6,755.65 151,093.2K
10:46 6,756.36 6,756.36 6,750.65 6,750.82 80,161.7K
10:47 6,750.55 6,753.28 6,748.69 6,748.69 87,773.6K
10:48 6,746.86 6,746.86 6,745.18 6,746.42 78,489.0K
10:49 6,751.37 6,752.63 6,750.32 6,752.63 77,782.2K
10:50 6,755.39 6,755.39 6,751.02 6,751.02 56,284.1K
10:51 6,751.81 6,755.34 6,751.81 6,755.34 38,708.6K
10:52 6,756.39 6,756.39 6,754.57 6,754.57 45,392.6K
10:53 6,749.08 6,751.46 6,749.08 6,751.46 59,021.8K
10:54 6,750.74 6,751.95 6,746.45 6,746.45 40,240.0K
10:55 6,746.20 6,746.20 6,742.73 6,745.97 33,562.6K
10:56 6,749.22 6,749.22 6,748.45 6,748.45 75,503.7K
10:57 6,754.46 6,754.46 6,752.60 6,752.93 59,675.1K
10:58 6,754.36 6,755.71 6,754.36 6,755.71 47,396.9K
10:59 6,756.80 6,757.28 6,756.80 6,757.28 52,917.0K
11:00 6,757.62 6,757.62 6,754.81 6,755.26 42,235.4K
11:01 6,753.87 6,762.50 6,753.87 6,762.50 99,337.4K
11:02 6,764.55 6,769.06 6,764.55 6,768.01 109,539.5K
11:03 6,769.57 6,770.97 6,765.51 6,765.51 87,766.5K
11:04 6,767.84 6,771.17 6,767.84 6,771.17 52,322.2K
11:05 6,773.46 6,780.62 6,773.46 6,780.62 136,689.0K
11:06 6,779.89 6,779.89 6,775.56 6,775.56 98,593.2K
11:07 6,774.72 6,777.83 6,774.55 6,776.27 46,187.1K
11:08 6,776.91 6,776.91 6,775.08 6,775.08 47,630.1K
11:09 6,770.82 6,770.82 6,768.28 6,768.28 51,733.2K
11:10 6,768.71 6,771.88 6,768.71 6,771.88 32,687.1K
11:11 6,775.28 6,775.28 6,772.46 6,772.46 23,620.2K
11:12 6,770.19 6,770.77 6,769.98 6,770.77 20,122.7K
11:13 6,769.93 6,771.16 6,769.93 6,770.27 33,231.6K
11:14 6,771.50 6,776.22 6,771.50 6,776.14 39,530.1K
11:15 6,776.59 6,778.14 6,776.27 6,778.14 91,022.1K
11:16 6,780.44 6,780.44 6,779.09 6,780.32 68,961.0K
11:17 6,781.06 6,782.78 6,781.06 6,782.37 64,409.0K
11:18 6,781.93 6,782.51 6,781.54 6,781.54 40,296.2K
11:19 6,779.18 6,779.54 6,778.40 6,779.54 35,623.2K
11:20 6,780.93 6,781.64 6,780.32 6,780.32 46,308.2K
11:21 6,781.02 6,783.05 6,780.31 6,782.72 89,088.3K
11:22 6,786.96 6,788.23 6,786.83 6,788.23 105,213.3K
11:23 6,792.13 6,793.58 6,792.13 6,792.83 83,024.7K
11:24 6,794.97 6,794.97 6,789.77 6,789.77 57,859.9K
11:25 6,789.09 6,789.09 6,783.52 6,783.98 95,673.6K
11:26 6,783.59 6,784.67 6,783.32 6,784.67 55,425.6K
11:27 6,783.24 6,783.24 6,781.79 6,781.79 55,072.3K
11:28 6,781.59 6,781.59 6,780.29 6,781.39 37,836.5K
11:29 6,783.62 6,783.62 6,779.72 6,780.80 31,198.1K
11:30 6,780.52 6,784.58 6,780.52 6,783.97 62,616.4K
11:31 6,783.78 6,786.45 6,783.78 6,786.45 15,713.2K
11:32 6,788.00 6,792.05 6,788.00 6,792.05 44,087.7K
11:33 6,793.49 6,793.49 6,789.62 6,789.62 54,493.2K
11:34 6,788.85 6,791.30 6,788.48 6,791.30 23,453.0K
11:35 6,793.95 6,793.95 6,792.24 6,792.91 28,806.4K
11:36 6,792.71 6,793.41 6,792.38 6,792.68 30,212.8K
11:37 6,793.00 6,794.76 6,793.00 6,794.76 17,433.3K
11:38 6,793.24 6,794.12 6,791.58 6,791.58 43,953.6K
11:39 6,790.33 6,790.33 6,786.63 6,786.63 26,345.6K
11:40 6,786.78 6,788.75 6,786.15 6,788.75 22,617.0K
11:41 6,788.95 6,788.95 6,784.23 6,784.23 21,297.6K
11:42 6,783.49 6,787.71 6,783.49 6,787.23 29,268.6K
11:43 6,787.33 6,787.75 6,786.42 6,787.29 18,823.3K
11:44 6,787.17 6,787.17 6,784.76 6,784.76 14,865.9K
11:45 6,785.75 6,786.37 6,784.63 6,786.37 20,147.8K
11:46 6,786.28 6,789.70 6,786.28 6,789.70 22,639.4K
11:47 6,789.24 6,790.53 6,788.34 6,788.34 23,942.4K
11:48 6,788.52 6,790.37 6,788.52 6,790.37 13,977.6K
11:49 6,792.66 6,796.06 6,792.66 6,795.81 122,636.2K
11:50 6,798.56 6,800.17 6,798.56 6,799.41 42,744.1K
11:51 6,801.81 6,801.85 6,796.88 6,796.88 46,438.7K
11:52 6,796.32 6,797.08 6,795.56 6,795.56 12,721.3K
11:53 6,797.73 6,799.68 6,796.30 6,799.68 39,182.5K
11:54 6,799.44 6,799.80 6,798.18 6,798.18 26,817.9K
11:55 6,799.15 6,799.15 6,794.36 6,794.36 32,423.7K
11:56 6,796.28 6,800.21 6,796.28 6,800.21 67,201.2K
11:57 6,801.51 6,801.91 6,800.05 6,800.05 91,210.1K
11:58 6,796.81 6,799.98 6,796.51 6,799.98 56,902.9K
11:59 6,797.93 6,797.93 6,796.27 6,797.27 30,335.4K
12:00 6,799.17 6,799.17 6,795.70 6,796.02 39,192.7K
12:01 6,796.91 6,797.30 6,795.60 6,795.90 28,091.0K
12:02 6,796.36 6,799.88 6,796.36 6,797.72 23,331.0K
12:03 6,799.29 6,800.38 6,798.21 6,798.21 50,553.5K
12:04 6,799.13 6,801.09 6,799.13 6,801.09 23,625.7K
12:05 6,802.86 6,803.84 6,802.86 6,802.95 15,693.5K
12:06 6,804.49 6,805.39 6,803.37 6,805.39 38,183.9K
12:07 6,806.76 6,808.14 6,806.76 6,808.14 24,294.0K
12:08 6,808.73 6,813.71 6,808.73 6,812.57 59,640.3K
12:09 6,812.64 6,814.60 6,812.64 6,814.60 33,134.1K
12:10 6,814.03 6,815.41 6,814.03 6,815.36 64,416.1K
12:11 6,813.06 6,813.06 6,809.85 6,810.92 33,686.7K
12:12 6,807.40 6,810.65 6,807.40 6,810.65 32,301.4K
12:13 6,811.77 6,811.77 6,810.41 6,811.19 51,096.3K
12:14 6,812.28 6,813.99 6,812.28 6,813.20 25,059.2K
12:15 6,813.97 6,814.63 6,813.97 6,814.35 20,917.4K
12:16 6,814.44 6,814.44 6,812.51 6,812.51 17,835.2K
12:17 6,814.13 6,814.66 6,813.29 6,814.66 21,174.1K
12:18 6,811.19 6,812.30 6,809.97 6,809.97 15,963.2K
12:19 6,808.58 6,808.58 6,805.29 6,805.29 20,013.0K
12:20 6,804.84 6,804.84 6,802.97 6,802.97 22,625.2K
12:21 6,803.48 6,803.83 6,802.87 6,803.35 28,079.2K
12:22 6,804.09 6,805.50 6,804.09 6,805.45 10,013.8K
12:23 6,805.94 6,805.94 6,805.52 6,805.83 13,875.8K
12:24 6,806.92 6,806.96 6,805.12 6,805.12 9,609.2K
12:25 6,806.04 6,808.74 6,806.04 6,808.74 45,464.0K
12:26 6,808.00 6,808.18 6,807.88 6,808.02 15,760.5K
12:27 6,805.88 6,806.26 6,804.09 6,804.09 43,622.3K
12:28 6,805.06 6,805.06 6,803.12 6,803.58 22,077.1K
12:29 6,803.73 6,803.73 6,800.70 6,800.87 30,716.4K
12:30 6,801.81 6,802.06 6,801.48 6,801.48 20,943.9K
12:31 6,800.91 6,802.64 6,800.91 6,802.64 14,138.5K
12:32 6,802.31 6,802.31 6,800.45 6,800.45 14,100.7K
12:33 6,800.91 6,800.91 6,798.34 6,798.34 16,533.4K
12:34 6,797.94 6,798.39 6,796.57 6,796.57 26,214.9K
12:35 6,796.92 6,796.92 6,794.21 6,794.79 60,117.2K
12:36 6,796.74 6,798.00 6,796.74 6,798.00 31,780.4K
12:37 6,798.66 6,798.66 6,797.77 6,797.77 25,298.0K
12:38 6,795.25 6,795.25 6,792.23 6,793.06 28,655.0K
12:39 6,793.65 6,793.65 6,792.25 6,792.25 22,566.4K
12:40 6,793.01 6,793.12 6,792.30 6,792.91 27,102.6K
12:41 6,792.68 6,792.68 6,785.38 6,785.38 32,873.2K
12:42 6,784.31 6,784.49 6,782.61 6,784.49 41,613.1K
12:43 6,783.63 6,783.63 6,782.11 6,782.44 35,703.1K
12:44 6,784.01 6,785.16 6,784.01 6,784.75 47,474.6K
12:45 6,785.68 6,785.68 6,784.01 6,784.01 15,377.0K
12:46 6,786.10 6,787.23 6,786.10 6,787.23 14,669.4K
12:47 6,787.49 6,787.49 6,781.74 6,782.09 88,455.2K
12:48 6,782.08 6,782.95 6,781.17 6,782.95 20,610.2K
12:49 6,785.30 6,787.58 6,785.30 6,787.58 26,929.9K
12:50 6,788.33 6,788.33 6,786.01 6,787.45 36,167.9K
12:51 6,786.18 6,791.53 6,786.18 6,791.53 117,577.4K
12:52 6,796.14 6,797.11 6,795.42 6,795.42 112,546.3K
12:53 6,795.15 6,797.92 6,795.15 6,797.27 19,420.4K
12:54 6,799.80 6,799.81 6,799.08 6,799.43 27,198.5K
12:55 6,800.93 6,802.81 6,800.93 6,802.20 27,625.5K
12:56 6,801.16 6,803.00 6,801.16 6,802.93 19,714.3K
12:57 6,801.86 6,801.86 6,799.47 6,799.47 11,871.4K
12:58 6,798.87 6,799.53 6,797.43 6,799.53 43,245.8K
12:59 6,800.06 6,801.17 6,800.06 6,801.17 17,822.1K
13:00 6,801.34 6,801.34 6,800.73 6,800.98 20,079.0K
13:01 6,800.92 6,800.92 6,795.88 6,795.88 23,800.4K
13:02 6,796.54 6,796.54 6,795.32 6,795.32 15,323.9K
13:03 6,795.61 6,795.66 6,794.01 6,794.01 16,448.4K
13:04 6,795.25 6,795.26 6,793.49 6,793.49 15,997.5K
13:05 6,794.85 6,795.25 6,794.70 6,794.70 17,416.3K
13:06 6,795.48 6,798.20 6,795.48 6,798.20 25,626.2K
13:07 6,798.53 6,798.53 6,796.89 6,796.89 18,352.4K
13:08 6,795.52 6,795.97 6,795.40 6,795.40 25,999.2K
13:09 6,795.76 6,795.76 6,795.17 6,795.36 30,764.9K
13:10 6,795.27 6,797.63 6,795.27 6,797.63 28,227.4K
13:11 6,797.50 6,797.50 6,792.35 6,792.35 31,547.2K
13:12 6,793.21 6,793.48 6,792.72 6,792.72 24,943.1K
13:13 6,791.15 6,791.26 6,790.34 6,791.26 27,124.7K
13:14 6,791.32 6,791.42 6,790.37 6,791.42 20,667.0K
13:15 6,792.31 6,792.54 6,791.77 6,791.77 16,920.7K
13:16 6,792.19 6,792.19 6,790.89 6,790.89 12,965.0K
13:17 6,791.97 6,792.39 6,791.97 6,792.30 7,879.7K
13:18 6,792.72 6,794.43 6,792.61 6,794.43 17,044.9K
13:19 6,795.57 6,795.57 6,794.90 6,795.55 12,052.9K
13:20 6,795.32 6,797.80 6,795.32 6,797.78 22,162.0K
13:21 6,797.78 6,798.62 6,797.78 6,798.30 11,684.2K
13:22 6,798.85 6,803.33 6,798.69 6,802.71 24,500.7K
13:23 6,802.79 6,804.14 6,802.79 6,804.14 23,640.0K
13:24 6,804.70 6,806.36 6,804.70 6,805.66 17,514.3K
13:25 6,806.39 6,806.39 6,805.61 6,805.83 13,865.8K
13:26 6,806.62 6,810.13 6,806.62 6,810.13 31,644.0K
13:27 6,810.74 6,814.07 6,810.39 6,813.26 100,300.4K
13:28 6,814.47 6,814.52 6,813.03 6,813.03 74,776.8K
13:29 6,813.85 6,816.49 6,813.85 6,816.49 46,354.3K
13:30 6,816.66 6,818.30 6,816.61 6,817.96 39,026.4K
13:31 6,819.49 6,821.17 6,819.32 6,820.58 46,803.4K
13:32 6,820.61 6,820.61 6,818.02 6,818.02 37,315.4K
13:33 6,817.83 6,818.43 6,817.67 6,817.67 38,569.2K
13:34 6,813.75 6,813.75 6,812.07 6,812.07 19,109.6K
13:35 6,814.38 6,818.56 6,814.38 6,817.14 21,935.4K
13:36 6,815.53 6,816.54 6,814.99 6,814.99 26,488.8K
13:37 6,812.17 6,812.46 6,811.87 6,811.92 27,056.8K
13:38 6,812.15 6,813.18 6,811.93 6,811.93 8,110.9K
13:39 6,813.66 6,814.52 6,813.19 6,813.19 17,341.1K
13:40 6,814.55 6,816.11 6,814.55 6,816.03 9,218.6K
13:41 6,815.97 6,816.28 6,815.92 6,815.92 10,120.5K
13:42 6,815.55 6,816.03 6,815.21 6,815.65 8,545.5K
13:43 6,814.67 6,816.77 6,814.67 6,816.77 13,947.2K
13:44 6,817.33 6,817.87 6,816.18 6,817.87 22,668.2K
13:45 6,817.87 6,818.57 6,817.40 6,818.57 9,085.0K
13:46 6,818.40 6,818.65 6,817.64 6,818.65 17,125.7K
13:47 6,818.89 6,820.01 6,818.89 6,819.53 13,239.8K
13:48 6,820.14 6,820.90 6,819.69 6,820.90 8,946.1K
13:49 6,820.87 6,821.61 6,820.51 6,820.78 38,984.7K
13:50 6,821.13 6,821.76 6,819.93 6,821.76 25,395.6K
13:51 6,823.52 6,824.96 6,823.52 6,824.96 33,604.3K
13:52 6,826.62 6,828.77 6,826.62 6,828.77 64,514.4K
13:53 6,829.22 6,832.08 6,829.22 6,832.08 35,864.3K
13:54 6,832.05 6,835.53 6,832.05 6,835.53 62,595.6K
13:55 6,835.46 6,838.70 6,835.46 6,838.70 64,864.2K
13:56 6,837.81 6,838.65 6,836.16 6,836.16 31,163.0K
13:57 6,838.07 6,838.49 6,836.37 6,838.49 74,223.3K
13:58 6,838.86 6,839.95 6,837.80 6,837.80 36,438.9K
13:59 6,837.32 6,838.00 6,836.69 6,837.24 34,558.1K
14:00 6,837.85 6,840.95 6,837.85 6,839.52 29,069.5K
14:01 6,838.92 6,838.92 6,836.91 6,836.91 22,443.2K
14:02 6,835.63 6,835.63 6,834.70 6,834.70 15,204.5K
14:03 6,836.20 6,836.88 6,836.01 6,836.01 20,339.5K
14:04 6,835.60 6,837.21 6,835.60 6,837.01 28,719.6K
14:05 6,838.02 6,838.33 6,836.54 6,836.54 49,113.0K
14:06 6,834.61 6,838.85 6,834.61 6,838.85 18,618.8K
14:07 6,839.40 6,839.49 6,838.62 6,838.62 8,133.6K
14:08 6,838.68 6,838.68 6,837.63 6,837.63 18,613.7K
14:09 6,834.68 6,836.54 6,832.55 6,832.55 57,001.4K
14:10 6,831.05 6,831.05 6,829.22 6,829.22 56,331.2K
14:11 6,826.44 6,826.44 6,823.66 6,823.66 70,696.4K
14:12 6,824.20 6,825.56 6,823.68 6,825.56 48,201.6K
14:13 6,827.06 6,828.64 6,827.06 6,828.64 55,633.9K
14:14 6,831.10 6,836.97 6,831.10 6,836.97 62,740.0K
14:15 6,837.38 6,841.37 6,837.38 6,841.37 50,969.4K
14:16 6,840.85 6,842.25 6,840.34 6,842.25 55,228.9K
14:17 6,843.82 6,844.42 6,843.76 6,844.42 29,706.4K
14:18 6,845.09 6,845.30 6,843.46 6,845.30 41,863.3K
14:19 6,843.39 6,844.45 6,843.03 6,844.45 23,550.5K
14:20 6,844.77 6,844.77 6,843.52 6,843.91 52,326.8K
14:21 6,842.46 6,842.46 6,840.37 6,840.37 24,689.2K
14:22 6,838.85 6,841.88 6,838.85 6,841.88 19,392.2K
14:23 6,842.92 6,844.75 6,842.92 6,844.75 17,423.8K
14:24 6,844.54 6,844.54 6,842.04 6,842.04 36,932.5K
14:25 6,841.38 6,841.38 6,836.81 6,836.81 25,556.3K
14:26 6,836.45 6,836.45 6,835.93 6,836.30 31,021.2K
14:27 6,836.38 6,836.38 6,831.59 6,831.59 22,291.8K
14:28 6,832.23 6,835.24 6,832.23 6,835.24 52,176.0K
14:29 6,833.68 6,834.65 6,833.68 6,834.65 32,558.8K
14:30 6,834.66 6,835.09 6,833.94 6,833.94 16,742.0K
14:31 6,833.15 6,834.89 6,833.15 6,834.89 17,835.4K
14:32 6,834.45 6,836.29 6,834.45 6,836.29 22,393.7K
14:33 6,836.81 6,836.81 6,836.36 6,836.81 11,982.0K
14:34 6,837.42 6,841.66 6,837.42 6,841.09 30,716.2K
14:35 6,842.87 6,843.29 6,835.22 6,835.22 16,421.6K
14:36 6,832.16 6,832.16 6,828.31 6,828.31 47,388.5K
14:37 6,827.66 6,829.05 6,827.66 6,828.86 21,467.5K
14:38 6,829.39 6,832.91 6,829.07 6,829.07 20,355.9K
14:39 6,829.56 6,832.99 6,829.56 6,832.99 14,521.8K
14:40 6,833.79 6,834.01 6,832.95 6,834.01 17,156.4K
14:41 6,835.40 6,837.68 6,835.40 6,837.13 11,666.9K
14:42 6,836.75 6,838.57 6,836.75 6,838.57 23,285.1K
14:43 6,839.01 6,839.01 6,837.80 6,837.80 14,988.0K
14:44 6,837.93 6,838.22 6,837.42 6,837.42 11,149.3K
14:45 6,836.26 6,836.36 6,835.40 6,835.99 12,705.2K
14:46 6,836.27 6,839.96 6,836.27 6,839.96 16,901.1K
14:47 6,840.68 6,843.68 6,840.68 6,843.68 22,199.2K
14:48 6,844.38 6,845.61 6,842.74 6,845.61 69,632.8K
14:49 6,846.12 6,849.08 6,846.12 6,849.08 44,495.8K
14:50 6,850.20 6,850.24 6,847.64 6,847.64 36,257.0K
14:51 6,847.05 6,849.21 6,847.05 6,849.21 44,803.2K
14:52 6,848.71 6,850.50 6,848.16 6,848.16 28,378.8K
14:53 6,847.20 6,848.27 6,847.20 6,848.27 19,229.5K
14:54 6,846.86 6,846.92 6,845.27 6,845.27 18,328.4K
14:55 6,846.63 6,846.63 6,844.43 6,844.94 33,333.9K
14:56 6,844.38 6,844.38 6,843.11 6,843.11 21,755.4K
14:57 6,843.14 6,843.42 6,842.60 6,842.60 12,921.6K
14:58 6,842.77 6,846.00 6,842.15 6,846.00 31,343.9K
14:59 6,843.81 6,843.81 6,840.47 6,840.47 20,944.2K
15:00 6,837.64 6,841.07 6,837.64 6,841.07 28,491.8K
15:01 6,840.74 6,840.75 6,840.49 6,840.75 24,492.3K
15:02 6,841.13 6,842.01 6,841.08 6,841.57 9,655.9K
15:03 6,841.96 6,843.28 6,841.96 6,843.28 10,703.0K
15:04 6,842.99 6,842.99 6,842.43 6,842.43 11,009.7K
15:05 6,841.78 6,842.63 6,841.78 6,842.63 20,870.9K
15:06 6,844.32 6,846.12 6,843.91 6,845.83 16,217.3K
15:07 6,848.53 6,848.95 6,847.27 6,847.27 55,796.2K
15:08 6,845.28 6,845.28 6,839.95 6,839.95 35,742.3K
15:09 6,838.58 6,839.59 6,838.58 6,839.42 27,443.7K
15:10 6,839.82 6,840.43 6,839.82 6,840.43 30,181.9K
15:11 6,841.10 6,841.91 6,840.07 6,840.07 21,260.3K
15:12 6,839.44 6,839.44 6,836.17 6,836.17 23,102.4K
15:13 6,833.80 6,833.80 6,829.18 6,829.18 56,938.2K
15:14 6,830.34 6,830.34 6,829.27 6,829.27 20,530.2K
15:15 6,830.03 6,831.23 6,829.69 6,831.18 13,157.0K
15:16 6,830.85 6,830.85 6,828.73 6,828.73 28,616.3K
15:17 6,827.89 6,827.89 6,821.01 6,821.01 65,194.9K
15:18 6,820.64 6,822.97 6,820.64 6,822.40 28,917.7K
15:19 6,822.07 6,822.07 6,820.89 6,820.89 41,495.4K
15:20 6,821.17 6,823.07 6,821.17 6,823.07 22,174.8K
15:21 6,822.54 6,824.91 6,822.54 6,824.91 9,119.8K
15:22 6,823.93 6,826.10 6,823.93 6,826.10 11,384.5K
15:23 6,825.41 6,825.41 6,823.71 6,823.71 9,495.6K
15:24 6,820.42 6,820.42 6,817.90 6,817.90 39,738.4K
15:25 6,819.59 6,820.13 6,819.50 6,820.13 77,621.4K
15:26 6,820.95 6,821.79 6,820.95 6,821.79 28,122.4K
15:27 6,822.25 6,822.46 6,820.70 6,820.70 73,241.0K
15:28 6,821.35 6,823.66 6,821.35 6,823.66 15,269.4K
15:29 6,825.67 6,826.58 6,825.66 6,826.58 20,539.6K
15:30 6,826.29 6,826.46 6,825.89 6,826.03 12,570.5K
15:31 6,824.99 6,826.14 6,824.99 6,826.14 20,352.7K
15:32 6,826.06 6,826.42 6,825.08 6,825.30 12,724.0K
15:33 6,823.59 6,823.59 6,822.34 6,822.34 23,405.9K
15:34 6,821.95 6,824.62 6,821.95 6,824.62 23,094.0K
15:35 6,824.08 6,825.15 6,824.08 6,825.15 55,670.1K
15:36 6,826.92 6,827.52 6,826.58 6,827.52 39,827.3K
15:37 6,828.19 6,828.19 6,826.84 6,827.34 36,161.6K
15:38 6,827.95 6,828.32 6,824.57 6,824.57 41,999.1K
15:39 6,827.26 6,830.46 6,827.26 6,830.46 20,219.9K
15:40 6,830.37 6,833.76 6,830.37 6,833.76 41,097.4K
15:41 6,833.60 6,837.11 6,833.60 6,835.68 46,622.4K
15:42 6,836.44 6,837.01 6,836.44 6,837.01 48,569.9K
15:43 6,837.11 6,838.20 6,836.94 6,836.94 27,131.4K
15:44 6,839.16 6,839.16 6,836.64 6,838.36 33,776.8K
15:45 6,838.88 6,840.06 6,838.81 6,839.98 23,572.1K
15:46 6,841.13 6,842.63 6,839.78 6,839.78 43,783.3K
15:47 6,837.97 6,839.38 6,837.55 6,837.55 31,170.4K
15:48 6,837.35 6,838.88 6,837.35 6,838.88 16,105.4K
15:49 6,839.67 6,839.99 6,839.67 6,839.99 18,626.0K
15:50 6,839.07 6,839.07 6,836.70 6,837.70 90,385.9K
15:51 6,837.70 6,837.70 6,835.98 6,836.92 31,586.6K
15:52 6,836.99 6,838.20 6,836.58 6,838.20 22,765.3K
15:53 6,838.47 6,838.47 6,836.69 6,836.69 15,507.0K
15:54 6,836.63 6,837.50 6,835.62 6,835.62 20,345.1K
15:55 6,836.35 6,836.35 6,834.86 6,835.25 12,944.0K
15:56 6,835.30 6,837.80 6,835.30 6,837.80 11,187.3K
15:57 6,837.76 6,838.49 6,837.69 6,838.26 12,228.7K
15:58 6,839.23 6,840.40 6,839.23 6,840.40 19,748.0K
15:59 6,840.46 6,840.46 6,839.51 6,839.51 10,362.0K
16:00 6,839.94 6,843.69 6,839.94 6,843.69 17,109.3K
16:01 6,843.23 6,843.90 6,843.23 6,843.77 12,541.5K
16:02 6,843.18 6,843.18 6,842.71 6,842.71 10,220.8K
16:03 6,843.24 6,843.24 6,841.60 6,842.09 23,605.1K
16:04 6,842.72 6,842.72 6,841.98 6,841.98 11,643.6K
16:05 6,842.54 6,843.21 6,842.44 6,842.44 32,922.6K
16:06 6,843.23 6,843.23 6,841.46 6,841.67 27,012.1K
16:07 6,841.75 6,841.75 6,839.37 6,839.37 27,835.6K
16:08 6,839.58 6,839.58 6,837.48 6,837.48 13,065.2K
16:09 6,837.77 6,838.25 6,837.60 6,838.25 11,783.5K
16:10 6,837.78 6,838.40 6,837.21 6,837.73 16,544.4K
16:11 6,838.61 6,839.44 6,838.17 6,839.44 8,002.4K
16:12 6,840.51 6,840.64 6,838.32 6,838.32 26,530.5K
16:13 6,839.18 6,839.18 6,836.21 6,836.21 23,593.0K
16:14 6,832.24 6,834.35 6,832.24 6,834.35 29,208.1K
16:15 6,834.66 6,837.03 6,834.38 6,837.03 16,463.4K
16:16 6,837.29 6,838.20 6,837.01 6,837.01 16,809.9K
16:17 6,837.08 6,837.08 6,835.43 6,835.43 20,762.5K
16:18 6,836.29 6,837.70 6,836.19 6,837.39 16,452.1K
16:19 6,835.93 6,836.43 6,833.93 6,833.93 41,792.9K
16:20 6,833.96 6,833.96 6,830.58 6,830.58 24,548.5K
16:21 6,830.16 6,830.16 6,827.35 6,828.92 28,744.5K
16:22 6,829.23 6,829.23 6,827.59 6,827.85 14,707.2K
16:23 6,829.43 6,829.92 6,828.08 6,828.08 13,613.1K
16:24 6,829.12 6,829.83 6,827.85 6,827.85 18,732.3K
16:25 6,827.59 6,828.00 6,827.59 6,828.00 19,849.1K
16:26 6,828.59 6,830.13 6,828.59 6,829.46 31,902.9K
16:27 6,829.83 6,831.95 6,829.34 6,831.95 20,896.3K
16:28 6,831.81 6,831.81 6,831.19 6,831.19 31,888.5K
16:29 6,832.52 6,832.52 6,832.09 6,832.51 16,000.8K
16:30 6,834.07 6,843.01 6,834.07 6,843.01 62,356.3K
16:31 6,843.60 6,843.92 6,843.55 6,843.92 37,067.2K
16:32 6,844.02 6,846.48 6,844.02 6,846.48 34,498.9K
16:33 6,846.46 6,847.42 6,845.91 6,846.42 28,235.5K
16:34 6,846.98 6,855.18 6,846.98 6,855.04 82,568.6K
16:35 6,856.30 6,859.85 6,855.53 6,859.85 85,318.0K
16:36 6,862.58 6,862.58 6,859.86 6,859.86 47,716.2K
16:37 6,859.86 6,863.09 6,859.18 6,863.09 61,678.4K
16:38 6,866.23 6,870.43 6,866.23 6,870.43 62,359.4K
16:39 6,870.96 6,872.81 6,870.86 6,872.81 54,551.3K
16:40 6,880.63 6,880.63 6,878.46 6,878.46 175,803.7K
16:41 6,878.67 6,878.67 6,876.70 6,877.37 40,359.2K
16:42 6,876.75 6,876.75 6,874.68 6,874.68 27,310.1K
16:43 6,874.15 6,874.15 6,871.67 6,871.67 29,900.8K
16:44 6,872.72 6,872.72 6,871.48 6,872.21 23,309.7K
16:45 6,870.78 6,870.78 6,868.85 6,870.57 58,018.3K
16:46 6,870.74 6,874.92 6,870.74 6,874.81 44,533.0K
16:47 6,875.43 6,876.74 6,874.78 6,876.74 26,269.4K
16:48 6,877.08 6,881.41 6,877.08 6,881.41 47,047.3K
16:49 6,881.80 6,883.85 6,881.15 6,882.17 57,974.7K
16:50 6,883.24 6,886.32 6,883.24 6,886.32 52,792.3K
16:51 6,886.85 6,886.85 6,886.08 6,886.09 49,896.8K
16:52 6,887.21 6,888.37 6,887.21 6,888.37 53,518.3K
16:53 6,886.99 6,886.99 6,886.05 6,886.95 37,603.7K
16:54 6,886.23 6,886.23 6,883.78 6,884.25 62,247.5K
16:55 6,880.96 6,881.44 6,877.22 6,877.22 43,076.6K
16:56 6,876.44 6,876.44 6,873.59 6,873.59 45,992.6K
16:57 6,875.09 6,875.09 6,869.40 6,871.60 34,287.2K
16:58 6,873.53 6,875.50 6,873.53 6,875.11 57,895.8K
16:59 6,887.19 6,887.81 6,885.91 6,887.81 127,376.7K
17:00 6,887.45 6,892.41 6,887.45 6,892.41 53,244.9K
17:01 6,891.40 6,891.40 6,888.24 6,888.24 52,693.3K
17:02 6,885.98 6,885.98 6,882.16 6,882.16 48,875.2K
17:03 6,880.40 6,880.40 6,877.41 6,877.41 69,143.7K
17:04 6,878.17 6,878.17 6,876.86 6,876.99 45,695.2K
17:05 6,877.12 6,877.12 6,874.40 6,874.40 30,085.4K
17:06 6,874.81 6,878.40 6,874.69 6,878.40 33,060.5K
17:07 6,879.14 6,881.36 6,879.14 6,881.02 35,506.6K
17:08 6,880.64 6,880.64 6,874.70 6,874.70 34,115.7K
17:09 6,874.56 6,878.88 6,874.56 6,875.76 58,236.5K
17:10 6,876.81 6,892.78 6,876.81 6,892.26 81,224.4K
17:11 6,889.77 6,893.50 6,889.51 6,893.50 45,283.4K
17:12 6,892.61 6,892.61 6,886.03 6,886.66 42,204.3K
17:13 6,891.71 6,896.92 6,891.71 6,896.92 105,821.2K
17:14 6,895.51 6,896.17 6,894.75 6,895.39 35,118.0K
17:15 6,894.59 6,897.10 6,894.59 6,897.10 22,077.5K
17:16 6,894.83 6,895.01 6,893.92 6,894.67 24,631.3K
17:17 6,895.51 6,897.08 6,895.51 6,896.89 19,107.9K
17:18 6,895.50 6,896.21 6,895.31 6,895.85 31,539.3K
17:19 6,896.40 6,897.66 6,895.75 6,897.66 14,710.3K
17:20 6,897.71 6,898.55 6,897.38 6,898.19 86,512.1K
17:21 6,898.59 6,899.46 6,896.87 6,896.87 25,240.3K
17:22 6,896.48 6,896.48 6,895.47 6,895.96 53,226.4K
17:23 6,895.30 6,896.17 6,894.85 6,896.17 31,972.9K
17:24 6,898.60 6,898.60 6,896.43 6,896.43 35,635.9K
17:25 6,897.26 6,897.33 6,896.42 6,896.42 19,112.2K
17:26 6,898.16 6,898.16 6,895.93 6,895.93 21,010.7K
17:27 6,896.68 6,896.68 6,895.27 6,896.20 14,354.4K
17:28 6,895.27 6,895.77 6,894.36 6,895.77 28,342.0K
17:29 6,895.99 6,895.99 6,894.12 6,894.12 14,921.2K
17:30 6,893.58 6,893.75 6,892.54 6,893.75 32,448.7K
17:31 6,892.92 6,894.43 6,892.92 6,894.43 23,686.2K
17:32 6,895.82 6,895.82 6,894.03 6,894.03 20,951.6K
17:33 6,895.01 6,895.01 6,894.02 6,894.30 40,264.3K
17:34 6,894.47 6,894.95 6,894.06 6,894.06 21,076.7K
17:35 6,896.24 6,898.94 6,895.24 6,895.24 74,174.7K
17:36 6,896.23 6,897.23 6,895.17 6,895.71 29,333.1K
17:37 6,895.64 6,899.33 6,895.64 6,898.18 56,809.8K
17:38 6,898.35 6,898.35 6,897.04 6,897.63 25,495.7K
17:39 6,898.76 6,898.76 6,897.65 6,897.65 32,450.0K
17:40 6,897.74 6,900.81 6,897.74 6,900.81 53,745.3K
17:41 6,900.81 6,901.42 6,900.13 6,901.42 31,516.7K
17:42 6,900.85 6,904.18 6,900.85 6,902.26 34,199.5K
17:43 6,902.18 6,902.18 6,897.21 6,897.21 57,677.7K
17:44 6,896.06 6,896.06 6,893.82 6,893.82 40,382.3K
17:45 6,893.98 6,898.07 6,893.98 6,898.07 41,016.8K
17:46 6,899.75 6,899.75 6,893.51 6,895.86 47,191.3K
17:47 6,897.34 6,897.34 6,895.05 6,895.05 21,747.7K
17:48 6,894.05 6,894.63 6,893.67 6,894.63 26,850.3K
17:49 6,896.09 6,897.70 6,896.09 6,897.70 25,244.9K
17:50 6,898.30 6,899.83 6,898.30 6,899.83 40,691.7K
17:51 6,900.42 6,903.38 6,900.42 6,903.38 25,740.0K
17:52 6,907.56 6,907.56 6,906.66 6,906.66 39,799.5K
17:53 6,907.52 6,907.52 6,906.35 6,906.58 21,611.5K
17:54 6,906.90 6,906.90 6,904.79 6,905.17 44,898.7K
17:55 6,906.03 6,906.03 6,905.52 6,905.60 31,794.3K
17:56 6,904.97 6,905.28 6,904.93 6,905.15 33,527.2K
17:57 6,904.98 6,904.98 6,902.75 6,902.75 42,284.5K
17:58 6,902.40 6,902.40 6,901.83 6,902.39 79,418.1K
17:59 6,901.60 6,901.60 6,899.69 6,899.69 40,600.6K
18:00 6,901.05 6,901.05 6,897.94 6,900.82 38,889.5K
18:01 6,900.74 6,900.74 6,899.82 6,899.82 20,336.7K
18:02 6,900.50 6,902.25 6,899.82 6,902.25 27,858.5K
18:03 6,901.45 6,901.45 6,898.91 6,898.91 30,101.7K
18:04 6,897.22 6,897.22 6,892.04 6,892.04 30,741.0K
18:05 6,892.49 6,893.24 6,892.49 6,893.24 28,640.7K
18:06 6,894.23 6,894.23 6,892.72 6,893.14 22,773.6K
18:07 6,892.12 6,892.91 6,891.11 6,892.29 64,553.6K
18:08 6,891.74 6,891.84 6,890.95 6,891.77 28,983.2K
18:09 6,892.94 6,892.94 6,891.60 6,891.60 29,234.5K
18:10 6,892.23 6,892.64 6,890.99 6,892.53 33,283.3K
18:11 6,892.38 6,892.38 6,891.07 6,891.56 30,224.5K
18:12 6,891.57 6,891.57 6,889.13 6,889.13 15,403.0K
18:13 6,888.56 6,888.56 6,883.34 6,883.34 44,081.0K
18:14 6,882.85 6,883.67 6,882.85 6,883.67 17,920.1K
18:15 6,884.47 6,884.71 6,883.98 6,884.00 12,094.8K
18:16 6,884.89 6,887.49 6,884.89 6,887.49 13,767.8K
18:17 6,889.00 6,889.00 6,887.26 6,887.60 21,178.2K
18:18 6,888.57 6,888.57 6,886.50 6,886.54 23,349.9K
18:19 6,890.12 6,890.12 6,888.73 6,888.73 19,440.8K
18:20 6,890.70 6,890.89 6,889.04 6,890.77 14,121.7K
18:21 6,891.47 6,894.50 6,890.93 6,892.45 28,395.1K
18:22 6,891.14 6,891.25 6,890.39 6,891.25 22,300.2K
18:23 6,891.95 6,891.95 6,889.91 6,889.91 19,859.6K
18:24 6,890.29 6,891.49 6,890.29 6,891.17 16,304.0K
18:25 6,890.75 6,891.05 6,889.31 6,889.31 15,664.3K
18:26 6,890.09 6,890.76 6,888.69 6,890.16 19,209.1K
18:27 6,890.33 6,890.69 6,889.39 6,889.39 11,029.5K
18:28 6,888.83 6,888.83 6,886.51 6,886.51 30,322.3K
18:29 6,886.16 6,886.16 6,885.04 6,885.04 14,710.8K
18:30 6,885.14 6,885.14 6,884.35 6,884.35 22,631.1K
18:31 6,884.01 6,884.19 6,883.40 6,884.19 29,454.9K
18:32 6,886.55 6,886.55 6,883.80 6,886.15 17,079.4K
18:33 6,886.51 6,886.51 6,884.59 6,884.59 19,416.4K
18:34 6,884.61 6,884.61 6,883.31 6,884.28 11,074.1K
18:35 6,885.54 6,885.98 6,884.46 6,884.46 19,059.3K
18:36 6,884.56 6,885.48 6,884.41 6,885.23 11,846.4K
18:37 6,885.31 6,885.81 6,885.21 6,885.81 11,969.1K
18:38 6,886.30 6,892.43 6,886.30 6,891.89 30,287.5K
18:39 6,893.07 6,895.50 6,893.07 6,895.26 18,999.2K
18:40 6,895.40 6,895.40 6,895.40 6,895.40 5,191.2K
18:51 6,888.13 6,888.13 6,888.13 6,888.13 32,028.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible