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
09:55 6,803.54 6,803.94 6,803.54 6,803.87 77,292.5K
09:56 6,803.86 6,806.38 6,803.86 6,806.38 6,319.2K
09:57 6,805.76 6,810.48 6,805.76 6,810.48 21,141.6K
09:58 6,811.70 6,813.15 6,811.70 6,813.15 11,436.4K
09:59 6,813.58 6,816.54 6,813.03 6,813.03 40,824.3K
10:00 6,814.87 6,814.87 6,803.15 6,803.37 60,932.8K
10:01 6,809.51 6,809.51 6,800.15 6,800.15 37,440.4K
10:02 6,799.40 6,802.96 6,799.40 6,802.96 43,008.9K
10:03 6,802.91 6,810.71 6,802.91 6,810.71 33,542.0K
10:04 6,811.61 6,813.74 6,811.61 6,812.38 29,855.7K
10:05 6,809.98 6,809.98 6,801.32 6,801.53 39,988.4K
10:06 6,800.18 6,800.18 6,795.77 6,795.77 41,737.5K
10:07 6,794.19 6,797.42 6,793.35 6,797.42 40,728.8K
10:08 6,798.80 6,801.26 6,798.80 6,801.26 48,538.9K
10:09 6,800.92 6,801.73 6,800.13 6,801.73 48,275.6K
10:10 6,803.40 6,803.40 6,799.64 6,799.81 26,395.4K
10:11 6,800.72 6,800.84 6,799.50 6,799.50 18,077.1K
10:12 6,799.46 6,800.24 6,799.15 6,800.02 24,556.3K
10:13 6,800.86 6,809.13 6,800.86 6,809.13 39,106.8K
10:14 6,811.78 6,811.78 6,809.06 6,809.58 37,438.6K
10:15 6,810.38 6,815.86 6,810.38 6,815.86 27,274.1K
10:16 6,816.66 6,822.15 6,816.63 6,822.15 34,695.9K
10:17 6,823.36 6,825.68 6,820.72 6,821.77 37,200.5K
10:18 6,821.52 6,821.90 6,821.42 6,821.90 23,665.8K
10:19 6,824.37 6,826.44 6,824.33 6,825.84 24,868.2K
10:20 6,825.83 6,827.48 6,824.95 6,825.70 21,002.8K
10:21 6,824.13 6,824.13 6,822.89 6,823.82 18,063.2K
10:22 6,822.72 6,822.72 6,819.67 6,819.67 19,178.7K
10:23 6,820.33 6,820.33 6,818.31 6,818.31 16,839.5K
10:24 6,818.79 6,819.14 6,818.20 6,819.14 12,715.2K
10:25 6,820.06 6,820.52 6,815.39 6,815.39 14,743.9K
10:26 6,814.90 6,815.89 6,814.90 6,815.46 13,070.7K
10:27 6,815.28 6,815.28 6,812.58 6,812.58 24,361.2K
10:28 6,812.92 6,813.38 6,811.71 6,812.66 22,727.2K
10:29 6,813.95 6,815.14 6,813.95 6,815.00 15,989.4K
10:30 6,814.89 6,814.89 6,812.52 6,812.61 13,151.1K
10:31 6,812.32 6,812.91 6,806.64 6,806.64 26,456.0K
10:32 6,805.84 6,806.18 6,805.49 6,806.18 25,023.5K
10:33 6,804.80 6,804.80 6,801.14 6,802.72 43,599.7K
10:34 6,800.81 6,802.95 6,800.81 6,802.95 15,090.5K
10:35 6,802.73 6,802.73 6,800.15 6,800.15 13,131.5K
10:36 6,799.93 6,799.93 6,798.32 6,798.32 12,857.1K
10:37 6,797.11 6,798.51 6,796.71 6,798.51 18,785.1K
10:38 6,800.30 6,805.21 6,800.30 6,805.21 20,454.5K
10:39 6,805.43 6,808.04 6,805.43 6,808.04 16,227.0K
10:40 6,808.36 6,810.51 6,808.35 6,808.35 49,386.2K
10:41 6,808.43 6,810.21 6,806.54 6,806.54 34,937.6K
10:42 6,802.32 6,804.52 6,802.32 6,804.51 52,475.1K
10:43 6,802.87 6,802.87 6,801.53 6,802.60 35,747.5K
10:44 6,802.97 6,802.97 6,801.07 6,801.07 21,506.2K
10:45 6,801.39 6,802.38 6,801.10 6,802.38 18,207.7K
10:46 6,802.81 6,807.49 6,802.15 6,807.49 18,574.4K
10:47 6,808.64 6,812.47 6,808.64 6,812.47 25,111.0K
10:48 6,814.77 6,815.76 6,813.95 6,814.76 15,051.3K
10:49 6,815.87 6,816.31 6,814.38 6,814.38 7,296.6K
10:50 6,814.50 6,814.50 6,813.07 6,813.23 18,448.8K
10:51 6,813.35 6,815.02 6,813.35 6,813.75 15,381.6K
10:52 6,815.65 6,820.40 6,815.65 6,820.40 43,730.4K
10:53 6,820.49 6,820.49 6,818.08 6,818.08 13,500.8K
10:54 6,818.56 6,819.07 6,818.53 6,818.79 15,513.6K
10:55 6,817.55 6,818.52 6,816.74 6,816.74 40,331.6K
10:56 6,816.67 6,818.45 6,816.67 6,818.45 16,506.5K
10:57 6,818.59 6,818.59 6,814.54 6,814.55 35,985.1K
10:58 6,816.14 6,817.01 6,815.86 6,817.01 21,828.4K
10:59 6,817.47 6,817.47 6,811.87 6,811.87 14,528.6K
11:00 6,812.33 6,814.04 6,812.33 6,813.50 13,389.8K
11:01 6,813.56 6,817.61 6,813.56 6,817.60 23,482.2K
11:02 6,818.88 6,820.27 6,818.83 6,820.27 21,120.6K
11:03 6,825.17 6,831.73 6,825.17 6,831.73 83,324.2K
11:04 6,831.35 6,833.74 6,831.35 6,832.77 36,931.5K
11:05 6,833.68 6,835.30 6,833.60 6,835.30 27,756.5K
11:06 6,837.31 6,837.31 6,832.24 6,833.32 38,273.4K
11:07 6,834.21 6,839.45 6,834.21 6,839.45 15,216.9K
11:08 6,838.92 6,841.90 6,838.92 6,841.90 25,020.9K
11:09 6,839.39 6,839.86 6,835.44 6,835.44 24,748.6K
11:10 6,836.20 6,837.64 6,836.20 6,837.64 15,397.7K
11:11 6,837.75 6,838.33 6,837.12 6,837.12 8,747.7K
11:12 6,836.87 6,836.87 6,835.72 6,836.67 25,934.5K
11:13 6,836.68 6,837.94 6,836.38 6,837.94 30,689.7K
11:14 6,837.90 6,838.94 6,837.90 6,838.00 30,438.6K
11:15 6,838.54 6,838.54 6,836.47 6,836.47 24,564.7K
11:16 6,836.74 6,838.41 6,836.11 6,836.11 19,001.9K
11:17 6,837.12 6,841.41 6,837.12 6,840.38 59,258.0K
11:18 6,840.02 6,841.08 6,840.02 6,840.29 25,761.9K
11:19 6,841.26 6,841.26 6,839.04 6,839.04 42,201.1K
11:20 6,838.86 6,840.32 6,838.06 6,840.32 37,417.6K
11:21 6,840.40 6,841.99 6,840.40 6,841.49 29,038.2K
11:22 6,838.87 6,838.87 6,837.46 6,838.48 30,888.1K
11:23 6,839.86 6,839.86 6,834.43 6,834.43 37,557.2K
11:24 6,833.33 6,834.55 6,832.28 6,832.28 22,518.3K
11:25 6,831.00 6,831.00 6,829.67 6,829.67 45,051.4K
11:26 6,831.14 6,831.98 6,830.92 6,831.98 28,490.4K
11:27 6,832.72 6,832.72 6,832.28 6,832.52 16,755.9K
11:28 6,830.55 6,831.81 6,830.55 6,831.54 13,196.1K
11:29 6,831.36 6,832.49 6,831.12 6,831.12 8,053.5K
11:30 6,831.88 6,833.60 6,831.88 6,833.60 8,523.0K
11:31 6,834.23 6,834.23 6,831.58 6,832.04 22,355.6K
11:32 6,831.58 6,832.04 6,831.11 6,831.11 21,251.4K
11:33 6,831.16 6,831.62 6,830.91 6,831.62 14,876.3K
11:34 6,831.30 6,831.38 6,830.97 6,830.97 6,531.7K
11:35 6,831.22 6,831.56 6,830.57 6,831.56 9,938.5K
11:36 6,832.47 6,835.77 6,832.47 6,835.77 17,379.1K
11:37 6,836.62 6,836.62 6,834.95 6,834.95 9,701.9K
11:38 6,834.94 6,836.54 6,834.44 6,836.54 12,089.1K
11:39 6,836.69 6,837.77 6,836.69 6,837.77 12,679.3K
11:40 6,837.24 6,838.46 6,836.49 6,838.46 9,248.3K
11:41 6,837.88 6,837.88 6,836.12 6,836.12 24,875.8K
11:42 6,834.78 6,835.64 6,834.14 6,835.64 15,056.3K
11:43 6,834.92 6,834.99 6,834.16 6,834.16 6,750.2K
11:44 6,835.41 6,835.41 6,835.02 6,835.02 20,101.9K
11:45 6,835.67 6,836.55 6,835.67 6,836.17 4,505.1K
11:46 6,836.70 6,837.46 6,836.70 6,837.46 11,666.7K
11:47 6,837.98 6,838.34 6,837.44 6,838.12 19,534.1K
11:48 6,839.02 6,839.02 6,838.45 6,838.45 13,267.3K
11:49 6,838.35 6,838.35 6,836.95 6,836.95 44,166.0K
11:50 6,836.97 6,838.71 6,836.97 6,838.50 71,944.8K
11:51 6,837.60 6,837.60 6,836.10 6,836.62 33,077.2K
11:52 6,835.39 6,835.93 6,834.32 6,834.32 25,435.4K
11:53 6,834.35 6,834.73 6,834.02 6,834.02 14,622.6K
11:54 6,832.87 6,833.14 6,832.82 6,833.14 17,986.8K
11:55 6,832.58 6,833.24 6,832.33 6,832.33 29,084.2K
11:56 6,832.34 6,833.18 6,832.34 6,832.88 8,276.4K
11:57 6,832.97 6,835.27 6,832.97 6,835.27 17,949.2K
11:58 6,835.76 6,837.72 6,835.76 6,837.72 13,349.5K
11:59 6,839.14 6,839.14 6,837.27 6,837.27 14,912.1K
12:00 6,838.45 6,838.80 6,837.65 6,838.80 14,801.3K
12:01 6,838.21 6,838.43 6,838.21 6,838.31 10,200.8K
12:02 6,837.73 6,838.49 6,837.62 6,837.62 21,504.0K
12:03 6,836.67 6,836.87 6,836.53 6,836.69 9,535.1K
12:04 6,834.76 6,835.20 6,834.60 6,834.60 24,758.8K
12:05 6,833.73 6,833.73 6,832.26 6,833.01 26,110.3K
12:06 6,833.00 6,833.00 6,832.10 6,832.10 10,719.9K
12:07 6,831.52 6,832.02 6,831.52 6,831.98 15,720.2K
12:08 6,831.73 6,832.41 6,829.87 6,829.87 19,189.1K
12:09 6,829.55 6,829.55 6,827.33 6,827.33 67,104.1K
12:10 6,826.23 6,826.23 6,825.80 6,825.80 30,995.6K
12:11 6,825.48 6,825.48 6,824.51 6,825.34 31,216.2K
12:12 6,825.52 6,827.26 6,825.21 6,827.26 29,576.7K
12:13 6,826.50 6,826.97 6,826.50 6,826.97 35,436.8K
12:14 6,826.27 6,827.09 6,826.03 6,827.09 23,073.2K
12:15 6,827.04 6,827.49 6,827.04 6,827.49 8,695.5K
12:16 6,827.33 6,827.33 6,825.87 6,825.87 10,011.5K
12:17 6,825.80 6,825.80 6,825.04 6,825.08 8,688.9K
12:18 6,826.11 6,827.52 6,826.11 6,827.52 11,781.4K
12:19 6,828.10 6,829.18 6,827.79 6,828.50 20,774.8K
12:20 6,828.26 6,828.26 6,826.85 6,826.85 5,572.9K
12:21 6,826.88 6,826.88 6,826.50 6,826.67 5,727.2K
12:22 6,826.76 6,826.76 6,825.88 6,825.88 15,692.1K
12:23 6,824.51 6,824.51 6,823.85 6,823.85 24,722.3K
12:24 6,823.28 6,823.67 6,823.19 6,823.67 19,624.1K
12:25 6,823.60 6,823.64 6,822.29 6,822.29 33,854.5K
12:26 6,821.81 6,822.20 6,820.37 6,820.37 17,780.6K
12:27 6,820.38 6,820.40 6,820.05 6,820.19 7,923.6K
12:28 6,820.71 6,820.71 6,820.48 6,820.49 17,230.1K
12:29 6,820.64 6,820.64 6,817.05 6,817.05 21,237.0K
12:30 6,816.83 6,817.45 6,816.55 6,816.55 25,195.6K
12:31 6,814.83 6,814.84 6,813.74 6,813.74 36,237.4K
12:32 6,814.05 6,814.47 6,812.92 6,813.25 39,809.8K
12:33 6,812.77 6,812.77 6,808.38 6,808.38 41,706.9K
12:34 6,808.21 6,811.33 6,807.65 6,811.33 25,994.4K
12:35 6,811.43 6,814.80 6,811.30 6,814.80 18,021.5K
12:36 6,813.97 6,818.38 6,813.97 6,818.38 30,060.8K
12:37 6,817.36 6,819.44 6,817.36 6,818.93 11,486.3K
12:38 6,819.31 6,819.31 6,818.44 6,819.16 11,314.3K
12:39 6,819.76 6,826.52 6,819.76 6,826.52 26,399.3K
12:40 6,828.29 6,828.29 6,826.05 6,826.05 18,816.0K
12:41 6,827.04 6,831.46 6,827.04 6,831.46 19,665.8K
12:42 6,833.24 6,847.71 6,833.24 6,847.71 90,670.1K
12:43 6,849.42 6,849.42 6,846.49 6,846.82 39,838.8K
12:44 6,849.19 6,852.21 6,849.19 6,852.21 50,039.9K
12:45 6,851.32 6,853.25 6,850.65 6,850.65 36,088.9K
12:46 6,849.09 6,849.09 6,844.89 6,844.92 40,588.1K
12:47 6,846.85 6,848.26 6,846.85 6,848.26 32,688.2K
12:48 6,848.88 6,848.88 6,848.27 6,848.52 21,187.6K
12:49 6,848.72 6,849.25 6,847.73 6,849.25 35,562.5K
12:50 6,848.97 6,848.97 6,848.57 6,848.57 12,893.7K
12:51 6,847.52 6,847.52 6,845.37 6,845.37 14,683.3K
12:52 6,844.54 6,844.54 6,841.83 6,841.83 31,931.7K
12:53 6,839.76 6,842.80 6,839.76 6,842.80 13,779.2K
12:54 6,843.68 6,847.73 6,843.68 6,847.73 12,274.1K
12:55 6,847.53 6,847.73 6,846.03 6,846.03 15,275.4K
12:56 6,846.20 6,846.28 6,845.90 6,846.11 7,232.7K
12:57 6,847.84 6,848.19 6,847.15 6,847.77 12,948.8K
12:58 6,847.94 6,847.94 6,845.23 6,845.23 9,300.9K
12:59 6,843.88 6,844.99 6,843.88 6,843.96 12,338.2K
13:00 6,844.09 6,847.41 6,844.09 6,847.41 6,582.1K
13:01 6,847.45 6,849.84 6,847.45 6,849.84 15,859.3K
13:02 6,853.56 6,853.56 6,851.69 6,852.46 48,774.4K
13:03 6,853.43 6,853.43 6,852.00 6,852.00 21,050.0K
13:04 6,852.35 6,852.89 6,852.22 6,852.88 18,905.7K
13:05 6,854.73 6,854.73 6,853.53 6,853.53 41,490.7K
13:06 6,854.82 6,854.82 6,854.13 6,854.13 27,114.6K
13:07 6,854.46 6,856.00 6,854.46 6,855.39 23,154.1K
13:08 6,856.52 6,857.20 6,856.52 6,856.99 14,552.4K
13:09 6,857.66 6,857.90 6,857.18 6,857.90 16,583.8K
13:10 6,857.91 6,857.91 6,855.67 6,855.77 25,942.5K
13:11 6,854.18 6,854.18 6,851.09 6,851.09 11,863.1K
13:12 6,852.79 6,855.05 6,852.79 6,855.05 38,606.5K
13:13 6,855.10 6,855.10 6,853.17 6,853.17 20,219.0K
13:14 6,852.59 6,852.59 6,851.01 6,851.28 11,124.9K
13:15 6,851.18 6,851.49 6,849.93 6,849.93 15,581.8K
13:16 6,850.39 6,850.39 6,848.25 6,848.25 21,300.8K
13:17 6,848.07 6,848.07 6,847.22 6,847.47 13,583.5K
13:18 6,847.07 6,847.67 6,846.07 6,846.07 15,661.6K
13:19 6,846.37 6,846.53 6,845.76 6,845.82 14,208.9K
13:20 6,845.71 6,847.04 6,845.71 6,847.04 14,420.1K
13:21 6,847.84 6,849.23 6,847.84 6,849.23 11,941.8K
13:22 6,850.21 6,850.21 6,848.78 6,848.78 14,777.2K
13:23 6,848.54 6,848.54 6,847.10 6,847.10 16,497.9K
13:24 6,846.57 6,846.57 6,846.12 6,846.30 27,430.9K
13:25 6,846.08 6,846.33 6,844.98 6,844.98 9,283.4K
13:26 6,844.85 6,844.85 6,842.25 6,842.25 24,933.4K
13:27 6,842.26 6,842.26 6,840.12 6,841.23 25,017.1K
13:28 6,840.00 6,840.00 6,838.80 6,838.80 15,340.1K
13:29 6,838.24 6,839.84 6,838.24 6,839.35 10,949.5K
13:30 6,839.88 6,839.88 6,838.97 6,839.02 19,043.6K
13:31 6,840.18 6,841.31 6,840.18 6,840.93 19,917.6K
13:32 6,841.26 6,841.26 6,840.05 6,840.05 15,230.7K
13:33 6,840.98 6,840.98 6,839.29 6,839.29 10,287.3K
13:34 6,839.19 6,839.19 6,837.65 6,837.65 15,958.8K
13:35 6,837.14 6,837.63 6,836.29 6,837.63 17,400.1K
13:36 6,839.04 6,839.04 6,838.51 6,838.51 33,372.7K
13:37 6,838.08 6,838.17 6,836.31 6,836.31 17,974.4K
13:38 6,836.67 6,837.18 6,836.26 6,837.18 19,820.8K
13:39 6,837.56 6,837.56 6,836.70 6,836.97 6,992.2K
13:40 6,837.51 6,838.57 6,837.51 6,838.21 7,552.2K
13:41 6,836.98 6,839.09 6,836.98 6,838.88 11,523.7K
13:42 6,838.79 6,839.28 6,838.33 6,838.42 9,815.4K
13:43 6,839.35 6,839.97 6,838.87 6,839.97 25,394.4K
13:44 6,840.32 6,840.73 6,840.22 6,840.23 31,031.0K
13:45 6,840.63 6,840.63 6,840.01 6,840.41 9,156.7K
13:46 6,840.45 6,840.68 6,839.54 6,839.54 10,525.7K
13:47 6,839.58 6,839.58 6,836.83 6,836.83 10,261.1K
13:48 6,837.18 6,837.86 6,836.82 6,837.86 8,838.0K
13:49 6,836.19 6,837.43 6,836.19 6,836.69 29,291.2K
13:50 6,836.58 6,836.58 6,835.04 6,835.51 16,577.5K
13:51 6,835.67 6,835.67 6,831.55 6,831.55 76,267.6K
13:52 6,833.30 6,833.30 6,831.41 6,831.41 12,420.3K
13:53 6,831.09 6,831.19 6,830.33 6,831.10 15,898.9K
13:54 6,830.77 6,830.77 6,827.69 6,828.04 23,589.1K
13:55 6,827.44 6,828.20 6,827.44 6,828.20 14,403.2K
13:56 6,832.30 6,835.72 6,832.30 6,835.72 17,442.9K
13:57 6,837.01 6,839.46 6,837.01 6,839.46 24,043.2K
13:58 6,839.58 6,839.58 6,837.17 6,837.62 6,603.3K
13:59 6,837.29 6,837.72 6,836.72 6,837.25 13,615.8K
14:00 6,836.92 6,838.52 6,836.92 6,837.95 7,410.4K
14:01 6,839.14 6,839.14 6,838.22 6,838.34 7,206.9K
14:02 6,838.65 6,838.65 6,837.72 6,838.58 4,157.3K
14:03 6,838.06 6,838.06 6,836.13 6,837.41 7,903.1K
14:04 6,836.05 6,837.09 6,836.05 6,836.80 6,069.1K
14:05 6,836.42 6,836.44 6,835.46 6,836.44 31,926.2K
14:06 6,836.76 6,836.77 6,836.13 6,836.68 12,772.2K
14:07 6,837.34 6,837.44 6,836.44 6,836.81 17,856.5K
14:08 6,836.51 6,837.02 6,836.35 6,836.35 9,666.5K
14:09 6,836.29 6,836.29 6,833.66 6,833.66 15,745.3K
14:10 6,833.41 6,833.41 6,832.02 6,832.02 12,116.6K
14:11 6,830.24 6,830.24 6,828.63 6,829.14 28,386.5K
14:12 6,829.05 6,831.51 6,829.05 6,831.51 21,108.1K
14:13 6,830.56 6,831.26 6,830.56 6,830.77 8,893.2K
14:14 6,830.33 6,830.33 6,829.27 6,829.27 12,198.3K
14:15 6,830.76 6,830.76 6,829.61 6,829.61 14,543.7K
14:16 6,830.21 6,830.40 6,829.62 6,830.40 22,458.6K
14:17 6,828.87 6,829.93 6,828.74 6,829.93 29,258.4K
14:18 6,830.27 6,831.58 6,830.27 6,831.58 10,645.4K
14:19 6,831.81 6,831.81 6,831.44 6,831.45 20,986.7K
14:20 6,832.11 6,832.11 6,830.08 6,830.08 15,336.8K
14:21 6,831.03 6,831.95 6,830.58 6,830.58 8,064.1K
14:22 6,832.07 6,833.32 6,831.75 6,833.32 5,873.7K
14:23 6,832.36 6,835.29 6,832.36 6,835.29 20,687.4K
14:24 6,836.08 6,839.91 6,836.08 6,839.21 10,020.5K
14:25 6,843.85 6,848.36 6,843.84 6,848.36 47,532.9K
14:26 6,847.82 6,848.35 6,846.85 6,848.35 20,697.5K
14:27 6,850.08 6,850.08 6,846.31 6,846.31 22,531.1K
14:28 6,845.25 6,845.25 6,842.28 6,842.28 7,394.9K
14:29 6,842.23 6,843.29 6,841.97 6,843.25 5,179.3K
14:30 6,841.30 6,841.30 6,839.02 6,840.05 4,988.0K
14:31 6,839.38 6,839.38 6,838.13 6,838.13 6,492.4K
14:32 6,838.55 6,838.56 6,837.91 6,838.56 4,433.2K
14:33 6,839.70 6,839.97 6,839.22 6,839.25 6,863.8K
14:34 6,839.06 6,839.45 6,837.11 6,837.11 7,569.4K
14:35 6,837.07 6,838.31 6,837.07 6,838.31 8,636.9K
14:36 6,838.77 6,838.77 6,837.88 6,838.08 8,267.4K
14:37 6,836.83 6,837.50 6,836.83 6,837.50 6,323.3K
14:38 6,838.01 6,838.41 6,837.01 6,837.87 9,281.4K
14:39 6,838.41 6,838.41 6,835.99 6,835.99 13,850.4K
14:40 6,834.16 6,834.16 6,825.16 6,825.16 33,473.3K
14:41 6,824.17 6,825.17 6,824.17 6,825.17 24,710.4K
14:42 6,824.72 6,827.12 6,824.72 6,826.89 11,132.6K
14:43 6,826.80 6,826.80 6,824.10 6,824.10 17,498.8K
14:44 6,824.44 6,824.44 6,823.15 6,823.15 12,791.3K
14:45 6,823.76 6,823.76 6,822.30 6,822.30 14,431.3K
14:46 6,820.26 6,823.67 6,820.26 6,823.67 35,857.8K
14:47 6,825.31 6,825.31 6,823.47 6,823.47 14,614.7K
14:48 6,825.42 6,825.42 6,824.66 6,825.35 7,397.5K
14:49 6,826.09 6,827.12 6,825.93 6,827.12 10,240.1K
14:50 6,826.62 6,827.19 6,826.62 6,826.85 11,433.6K
14:51 6,826.68 6,826.68 6,822.41 6,822.41 22,462.0K
14:52 6,822.90 6,822.90 6,820.44 6,820.44 19,563.5K
14:53 6,821.34 6,821.34 6,819.22 6,819.22 17,067.0K
14:54 6,818.71 6,818.71 6,815.92 6,815.92 34,475.8K
14:55 6,814.08 6,814.08 6,808.17 6,808.17 50,145.2K
14:56 6,809.13 6,809.13 6,805.00 6,805.00 56,236.6K
14:57 6,804.20 6,807.24 6,804.20 6,807.03 44,046.6K
14:58 6,806.55 6,810.03 6,806.55 6,810.03 45,885.6K
14:59 6,808.41 6,809.64 6,808.01 6,809.64 35,333.0K
15:00 6,807.07 6,807.07 6,804.09 6,804.09 32,638.4K
15:01 6,804.02 6,804.30 6,802.03 6,802.64 18,354.9K
15:02 6,801.63 6,802.06 6,796.98 6,796.98 46,057.1K
15:03 6,797.64 6,797.64 6,796.29 6,797.15 45,706.0K
15:04 6,797.48 6,802.65 6,797.48 6,802.65 30,313.3K
15:05 6,803.66 6,803.70 6,802.69 6,803.70 19,415.5K
15:06 6,802.74 6,804.37 6,802.74 6,804.37 16,630.9K
15:07 6,804.65 6,810.80 6,804.65 6,810.80 24,381.0K
15:08 6,807.74 6,810.00 6,807.74 6,808.56 23,795.4K
15:09 6,808.23 6,808.23 6,805.39 6,805.89 26,643.6K
15:10 6,805.81 6,806.35 6,805.17 6,806.35 14,688.2K
15:11 6,807.00 6,807.00 6,806.31 6,806.79 12,884.7K
15:12 6,808.23 6,810.94 6,808.23 6,810.94 14,178.5K
15:13 6,810.56 6,810.56 6,807.87 6,807.87 15,333.9K
15:14 6,808.00 6,808.00 6,806.11 6,806.11 29,695.4K
15:15 6,806.69 6,806.73 6,806.41 6,806.73 12,188.1K
15:16 6,805.87 6,805.87 6,804.34 6,804.79 11,172.5K
15:17 6,806.58 6,807.62 6,806.58 6,807.62 18,884.8K
15:18 6,807.89 6,814.22 6,807.89 6,814.22 28,337.3K
15:19 6,813.64 6,815.40 6,813.48 6,815.40 35,565.9K
15:20 6,814.80 6,814.80 6,811.45 6,811.45 14,970.1K
15:21 6,813.92 6,813.92 6,812.11 6,812.41 13,190.1K
15:22 6,812.05 6,812.05 6,811.25 6,811.25 15,730.6K
15:23 6,810.10 6,810.10 6,809.54 6,809.64 7,695.9K
15:24 6,808.79 6,808.79 6,807.41 6,807.51 9,323.9K
15:25 6,808.19 6,809.94 6,808.19 6,809.94 8,543.9K
15:26 6,808.96 6,809.71 6,808.96 6,809.71 5,996.2K
15:27 6,809.76 6,809.76 6,806.65 6,808.08 8,719.6K
15:28 6,807.87 6,807.87 6,807.12 6,807.12 3,407.1K
15:29 6,804.81 6,804.81 6,803.03 6,803.03 22,033.4K
15:30 6,803.69 6,808.00 6,803.69 6,807.52 5,959.8K
15:31 6,807.26 6,807.34 6,805.23 6,805.23 6,088.4K
15:32 6,804.40 6,804.40 6,802.56 6,802.56 7,875.2K
15:33 6,802.53 6,803.30 6,801.69 6,803.19 6,300.7K
15:34 6,802.37 6,804.78 6,802.23 6,804.78 6,157.2K
15:35 6,804.85 6,807.68 6,804.85 6,807.68 8,066.5K
15:36 6,808.24 6,810.01 6,808.24 6,810.01 7,472.4K
15:37 6,810.28 6,810.46 6,809.62 6,809.62 9,315.9K
15:38 6,808.42 6,808.45 6,807.85 6,807.85 15,518.7K
15:39 6,809.05 6,809.94 6,808.42 6,809.33 15,469.2K
15:40 6,810.08 6,810.08 6,808.47 6,808.47 11,584.3K
15:41 6,811.41 6,811.71 6,810.32 6,810.32 9,815.5K
15:42 6,810.23 6,811.87 6,809.77 6,811.87 8,891.4K
15:43 6,811.76 6,815.32 6,811.76 6,812.01 15,623.8K
15:44 6,812.76 6,812.76 6,809.09 6,809.79 31,314.5K
15:45 6,809.67 6,810.55 6,809.67 6,810.36 6,472.5K
15:46 6,810.67 6,810.67 6,805.50 6,805.50 15,822.4K
15:47 6,804.23 6,805.63 6,803.61 6,803.61 11,850.7K
15:48 6,803.32 6,805.47 6,803.32 6,803.47 11,925.8K
15:49 6,803.08 6,805.31 6,803.08 6,805.31 10,307.8K
15:50 6,805.17 6,805.65 6,804.46 6,804.46 11,840.5K
15:51 6,804.77 6,805.02 6,804.47 6,805.02 16,453.8K
15:52 6,804.08 6,804.70 6,802.73 6,802.73 14,300.2K
15:53 6,803.98 6,803.98 6,801.91 6,801.91 10,443.5K
15:54 6,801.98 6,801.98 6,798.81 6,798.81 19,327.1K
15:55 6,799.54 6,800.81 6,798.69 6,800.81 19,235.5K
15:56 6,802.35 6,802.62 6,801.71 6,802.62 19,246.2K
15:57 6,802.17 6,802.20 6,801.36 6,801.36 10,149.8K
15:58 6,800.61 6,800.73 6,798.72 6,798.72 13,268.1K
15:59 6,798.58 6,798.83 6,798.25 6,798.25 12,065.6K
16:00 6,798.57 6,799.27 6,797.88 6,799.20 22,200.7K
16:01 6,798.93 6,802.25 6,798.93 6,802.04 13,644.1K
16:02 6,802.48 6,807.33 6,802.48 6,806.62 21,505.5K
16:03 6,806.24 6,806.77 6,805.83 6,805.83 11,517.4K
16:04 6,805.80 6,805.80 6,805.42 6,805.64 16,443.1K
16:05 6,805.01 6,805.01 6,804.17 6,804.17 4,352.8K
16:06 6,803.82 6,803.82 6,803.13 6,803.13 6,699.1K
16:07 6,802.76 6,803.74 6,802.76 6,803.28 7,519.6K
16:08 6,803.79 6,808.62 6,803.39 6,808.62 13,071.4K
16:09 6,805.55 6,806.75 6,805.55 6,806.75 14,353.1K
16:10 6,806.04 6,806.04 6,804.22 6,804.22 6,878.0K
16:11 6,803.12 6,803.12 6,802.15 6,802.15 7,410.4K
16:12 6,801.89 6,804.72 6,801.89 6,804.72 14,399.6K
16:13 6,804.64 6,804.64 6,803.37 6,803.59 13,497.3K
16:14 6,804.29 6,804.72 6,804.01 6,804.15 5,389.1K
16:15 6,804.38 6,804.58 6,803.79 6,804.58 9,645.0K
16:16 6,805.92 6,806.38 6,805.34 6,805.34 17,497.3K
16:17 6,805.45 6,805.76 6,805.07 6,805.76 5,993.0K
16:18 6,805.31 6,805.57 6,804.22 6,804.22 9,408.8K
16:19 6,804.77 6,804.77 6,803.23 6,803.23 10,127.3K
16:20 6,802.75 6,802.75 6,800.85 6,800.85 19,227.4K
16:21 6,800.79 6,800.79 6,799.54 6,799.54 9,352.2K
16:22 6,799.14 6,799.14 6,796.32 6,796.32 11,011.5K
16:23 6,796.84 6,798.33 6,796.84 6,798.33 21,029.7K
16:24 6,799.24 6,799.75 6,799.15 6,799.15 9,349.4K
16:25 6,797.15 6,797.70 6,796.45 6,796.45 9,536.2K
16:26 6,791.94 6,793.89 6,791.94 6,793.70 22,467.9K
16:27 6,793.60 6,793.69 6,792.78 6,792.97 13,292.7K
16:28 6,792.02 6,792.58 6,792.02 6,792.58 14,273.2K
16:29 6,794.23 6,794.96 6,794.10 6,794.96 10,880.8K
16:30 6,794.83 6,794.83 6,792.34 6,792.34 10,101.0K
16:31 6,792.84 6,792.84 6,791.92 6,791.92 13,132.2K
16:32 6,792.36 6,793.39 6,792.18 6,793.39 8,688.8K
16:33 6,793.52 6,793.52 6,792.14 6,792.14 8,941.2K
16:34 6,792.57 6,792.57 6,791.94 6,791.94 12,205.4K
16:35 6,791.81 6,791.81 6,788.19 6,788.19 23,036.6K
16:36 6,788.49 6,788.79 6,786.16 6,786.16 30,237.0K
16:37 6,786.44 6,787.68 6,785.68 6,787.68 17,581.2K
16:38 6,787.63 6,789.88 6,787.63 6,788.83 33,101.5K
16:39 6,789.06 6,789.76 6,789.01 6,789.76 22,771.1K
16:40 6,791.55 6,791.55 6,789.77 6,790.60 9,647.1K
16:41 6,791.38 6,792.56 6,791.38 6,791.93 6,351.3K
16:42 6,791.60 6,793.51 6,791.60 6,793.09 16,355.3K
16:43 6,793.35 6,793.76 6,793.21 6,793.76 10,717.6K
16:44 6,794.56 6,796.85 6,794.56 6,796.85 26,162.0K
16:45 6,797.78 6,797.78 6,797.34 6,797.61 16,059.3K
16:46 6,797.61 6,797.61 6,796.44 6,796.44 6,279.9K
16:47 6,796.78 6,797.04 6,796.23 6,796.23 8,560.6K
16:48 6,796.56 6,799.39 6,796.56 6,799.18 6,401.9K
16:49 6,799.58 6,799.92 6,799.48 6,799.92 10,420.6K
16:50 6,798.87 6,798.87 6,796.13 6,796.13 12,155.5K
16:51 6,796.88 6,796.88 6,794.98 6,794.98 8,021.4K
16:52 6,794.30 6,794.30 6,791.46 6,792.31 12,828.1K
16:53 6,793.50 6,794.08 6,792.93 6,794.08 34,116.2K
16:54 6,793.74 6,793.74 6,790.97 6,790.97 13,552.0K
16:55 6,792.11 6,792.11 6,791.44 6,791.44 6,048.2K
16:56 6,790.47 6,790.56 6,788.48 6,788.48 12,455.1K
16:57 6,789.21 6,789.21 6,788.35 6,788.59 10,230.7K
16:58 6,787.86 6,787.86 6,781.73 6,781.73 64,142.3K
16:59 6,782.99 6,783.85 6,782.82 6,783.12 42,493.7K
17:00 6,783.63 6,783.63 6,782.01 6,782.10 29,586.6K
17:01 6,781.40 6,782.93 6,781.25 6,782.93 20,523.4K
17:02 6,783.12 6,785.62 6,783.12 6,785.62 23,474.4K
17:03 6,785.43 6,786.24 6,783.64 6,783.64 18,774.9K
17:04 6,783.69 6,784.24 6,783.67 6,784.24 8,074.7K
17:05 6,784.30 6,784.89 6,783.95 6,783.95 15,178.5K
17:06 6,783.60 6,784.66 6,783.60 6,784.08 32,228.9K
17:07 6,782.93 6,782.93 6,782.73 6,782.76 18,160.9K
17:08 6,783.46 6,784.85 6,783.46 6,784.85 10,077.7K
17:09 6,785.37 6,787.35 6,785.37 6,787.35 18,625.8K
17:10 6,788.73 6,789.17 6,786.50 6,787.62 19,638.7K
17:11 6,787.28 6,791.55 6,787.28 6,791.55 12,322.2K
17:12 6,793.39 6,794.89 6,793.39 6,794.34 15,184.0K
17:13 6,794.73 6,796.92 6,794.73 6,796.48 11,036.2K
17:14 6,797.66 6,797.66 6,794.20 6,794.20 8,738.9K
17:15 6,796.10 6,796.10 6,794.32 6,794.32 21,953.8K
17:16 6,794.86 6,795.41 6,793.97 6,795.41 12,196.3K
17:17 6,794.85 6,799.62 6,794.85 6,799.62 14,697.9K
17:18 6,800.14 6,800.80 6,800.14 6,800.50 24,807.5K
17:19 6,798.77 6,798.77 6,796.85 6,796.85 17,986.8K
17:20 6,797.93 6,798.83 6,797.93 6,798.83 22,287.8K
17:21 6,799.27 6,800.26 6,799.27 6,799.88 10,666.8K
17:22 6,800.75 6,806.06 6,800.75 6,806.06 40,421.8K
17:23 6,805.92 6,806.05 6,804.75 6,804.75 17,566.8K
17:24 6,804.52 6,804.82 6,804.03 6,804.82 13,261.8K
17:25 6,805.04 6,805.04 6,804.34 6,804.34 10,681.1K
17:26 6,804.87 6,804.87 6,800.22 6,800.22 42,206.9K
17:27 6,799.52 6,800.82 6,799.52 6,800.32 5,875.6K
17:28 6,800.00 6,800.00 6,798.04 6,798.04 15,804.4K
17:29 6,798.35 6,800.43 6,798.35 6,800.43 12,471.8K
17:30 6,801.32 6,802.15 6,801.32 6,801.35 19,627.8K
17:31 6,802.84 6,809.02 6,802.84 6,809.02 26,839.9K
17:32 6,809.15 6,809.15 6,806.01 6,806.06 18,541.6K
17:33 6,805.14 6,805.81 6,804.71 6,805.81 6,966.3K
17:34 6,805.49 6,806.61 6,805.38 6,806.61 5,247.5K
17:35 6,807.39 6,808.49 6,807.36 6,808.49 6,546.7K
17:36 6,807.95 6,807.95 6,805.12 6,805.12 9,315.2K
17:37 6,804.50 6,806.37 6,804.50 6,806.37 7,459.9K
17:38 6,807.19 6,807.19 6,805.77 6,805.77 11,683.9K
17:39 6,805.02 6,805.53 6,804.36 6,805.53 10,352.5K
17:40 6,805.17 6,808.23 6,805.17 6,808.23 10,975.5K
17:41 6,808.79 6,809.56 6,808.75 6,809.56 11,535.3K
17:42 6,811.15 6,811.15 6,809.99 6,810.58 10,951.0K
17:43 6,810.87 6,811.26 6,810.59 6,810.59 6,423.2K
17:44 6,809.72 6,810.06 6,809.57 6,809.57 6,993.4K
17:45 6,809.70 6,811.02 6,809.70 6,810.40 6,036.6K
17:46 6,810.27 6,811.97 6,810.27 6,811.56 3,439.9K
17:47 6,811.39 6,813.97 6,811.39 6,813.97 16,069.0K
17:48 6,814.49 6,815.53 6,814.12 6,814.12 29,437.2K
17:49 6,814.74 6,817.12 6,814.72 6,817.12 20,669.5K
17:50 6,816.15 6,817.90 6,816.15 6,817.59 13,954.9K
17:51 6,818.48 6,819.46 6,817.69 6,817.69 17,855.3K
17:52 6,818.76 6,820.31 6,818.76 6,820.02 11,680.0K
17:53 6,820.27 6,820.27 6,818.37 6,818.93 14,192.6K
17:54 6,818.54 6,819.86 6,818.54 6,819.86 19,727.5K
17:55 6,819.92 6,819.92 6,819.33 6,819.57 7,357.5K
17:56 6,820.68 6,822.96 6,820.17 6,822.32 15,358.1K
17:57 6,819.76 6,819.76 6,818.85 6,818.85 10,174.2K
17:58 6,819.43 6,820.00 6,818.58 6,818.58 12,400.7K
17:59 6,819.02 6,819.02 6,817.06 6,818.54 16,366.3K
18:00 6,818.63 6,824.11 6,818.63 6,823.82 31,129.9K
18:01 6,823.82 6,823.82 6,823.40 6,823.40 8,728.5K
18:02 6,824.05 6,824.81 6,823.86 6,824.81 13,116.2K
18:03 6,824.68 6,825.83 6,824.68 6,825.63 20,847.3K
18:04 6,825.48 6,825.48 6,824.58 6,824.98 13,488.1K
18:05 6,825.32 6,825.86 6,825.32 6,825.86 10,720.7K
18:06 6,825.08 6,825.45 6,824.82 6,825.45 8,492.9K
18:07 6,825.82 6,825.91 6,825.09 6,825.09 17,719.5K
18:08 6,825.10 6,826.52 6,825.10 6,826.52 9,159.8K
18:09 6,826.97 6,826.97 6,826.72 6,826.86 6,042.6K
18:10 6,826.94 6,827.10 6,826.72 6,827.06 11,434.7K
18:11 6,827.79 6,827.79 6,827.16 6,827.33 10,325.7K
18:12 6,827.54 6,827.54 6,826.84 6,826.84 10,999.5K
18:13 6,827.13 6,827.13 6,826.55 6,826.77 11,806.6K
18:14 6,825.23 6,825.26 6,824.59 6,824.83 10,142.6K
18:15 6,824.28 6,824.28 6,822.07 6,822.40 19,692.3K
18:16 6,819.09 6,820.36 6,819.09 6,820.32 42,214.2K
18:17 6,820.93 6,820.93 6,820.35 6,820.80 17,660.8K
18:18 6,820.46 6,822.00 6,820.46 6,822.00 8,401.3K
18:19 6,823.59 6,824.42 6,822.72 6,823.41 11,642.7K
18:20 6,823.11 6,823.11 6,821.67 6,822.55 8,782.3K
18:21 6,822.34 6,822.34 6,821.37 6,821.72 5,784.9K
18:22 6,822.99 6,824.11 6,822.99 6,823.27 4,243.0K
18:23 6,822.42 6,823.67 6,821.71 6,822.37 9,168.4K
18:24 6,823.21 6,823.57 6,823.11 6,823.11 6,858.8K
18:25 6,822.92 6,822.92 6,821.44 6,822.11 8,472.0K
18:26 6,822.13 6,822.39 6,822.05 6,822.39 7,513.3K
18:27 6,821.67 6,822.70 6,821.67 6,822.70 7,894.6K
18:28 6,822.37 6,822.54 6,822.05 6,822.05 10,554.6K
18:29 6,822.28 6,822.65 6,822.28 6,822.63 6,785.2K
18:30 6,822.15 6,822.15 6,821.51 6,821.51 11,261.2K
18:31 6,821.30 6,821.86 6,821.30 6,821.86 6,659.8K
18:32 6,821.31 6,822.08 6,821.29 6,822.08 7,025.7K
18:33 6,821.85 6,823.35 6,821.85 6,823.35 14,516.6K
18:34 6,823.73 6,824.64 6,823.25 6,824.64 11,208.4K
18:35 6,824.56 6,825.09 6,824.33 6,824.65 10,716.2K
18:36 6,824.81 6,825.15 6,824.81 6,825.14 15,287.3K
18:37 6,825.68 6,827.50 6,825.68 6,827.36 48,011.4K
18:38 6,827.51 6,827.51 6,826.86 6,827.14 34,076.5K
18:39 6,825.98 6,826.70 6,824.10 6,824.10 14,333.7K
18:40 6,825.58 6,825.58 6,825.58 6,825.58 1,760.7K
18:51 6,825.89 6,825.89 6,825.89 6,825.89 38,075.7K
23:49 6,825.89 6,825.89 6,825.89 6,825.89 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible