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
09:50 6,689.25 6,691.04 6,689.25 6,691.04 5,301.8K
09:51 6,690.12 6,690.17 6,689.81 6,690.17 3,375.4K
09:52 6,688.22 6,689.24 6,688.22 6,688.42 6,750.0K
09:53 6,688.76 6,688.76 6,685.82 6,686.90 12,555.8K
09:54 6,682.90 6,682.90 6,680.46 6,682.21 55,534.9K
09:55 6,680.97 6,683.05 6,680.93 6,683.05 23,380.2K
09:56 6,683.50 6,683.61 6,683.21 6,683.50 29,436.7K
09:57 6,683.43 6,684.81 6,683.43 6,684.46 18,739.6K
09:58 6,681.72 6,683.55 6,681.20 6,681.20 25,507.4K
09:59 6,680.53 6,681.56 6,680.53 6,681.56 18,250.3K
10:00 6,680.90 6,680.90 6,676.35 6,678.54 46,482.9K
10:01 6,679.14 6,679.14 6,667.20 6,667.20 61,983.2K
10:02 6,673.42 6,673.42 6,667.28 6,667.28 62,255.0K
10:03 6,665.89 6,669.13 6,665.18 6,669.13 57,843.9K
10:04 6,669.61 6,677.96 6,669.61 6,677.96 52,935.1K
10:05 6,682.19 6,682.19 6,677.10 6,681.01 48,325.7K
10:06 6,681.70 6,682.77 6,681.46 6,682.23 44,374.6K
10:07 6,683.46 6,688.90 6,683.46 6,688.90 69,879.7K
10:08 6,686.60 6,686.60 6,679.80 6,680.17 74,493.5K
10:09 6,680.61 6,681.76 6,680.61 6,681.76 54,912.5K
10:10 6,680.30 6,686.06 6,680.30 6,686.06 47,505.4K
10:11 6,684.67 6,685.04 6,682.25 6,682.25 45,199.1K
10:12 6,682.75 6,682.75 6,676.58 6,676.58 100,984.6K
10:13 6,673.28 6,673.28 6,664.70 6,664.70 130,244.0K
10:14 6,663.55 6,663.55 6,660.49 6,662.85 83,127.6K
10:15 6,662.47 6,664.82 6,662.47 6,664.82 58,467.5K
10:16 6,667.81 6,667.81 6,656.59 6,656.59 95,807.7K
10:17 6,655.68 6,655.68 6,647.62 6,653.50 105,189.4K
10:18 6,653.52 6,658.58 6,652.67 6,658.58 77,511.9K
10:19 6,658.38 6,658.59 6,657.76 6,658.11 70,420.0K
10:20 6,657.22 6,661.50 6,656.64 6,661.50 59,243.8K
10:21 6,665.11 6,668.15 6,665.11 6,668.15 69,057.0K
10:22 6,671.30 6,671.30 6,669.54 6,669.88 38,137.9K
10:23 6,669.53 6,672.96 6,668.71 6,668.71 62,162.0K
10:24 6,668.61 6,669.33 6,667.62 6,669.33 46,783.0K
10:25 6,668.67 6,668.67 6,665.57 6,665.57 47,811.8K
10:26 6,665.75 6,665.75 6,662.70 6,662.70 43,644.0K
10:27 6,662.89 6,662.89 6,659.54 6,661.10 53,406.5K
10:28 6,661.63 6,661.63 6,659.53 6,659.53 33,352.0K
10:29 6,660.13 6,660.13 6,659.59 6,659.59 42,325.5K
10:30 6,661.21 6,661.39 6,660.41 6,661.32 49,383.3K
10:31 6,661.36 6,661.36 6,654.99 6,654.99 70,337.8K
10:32 6,655.95 6,657.06 6,655.49 6,655.49 55,371.7K
10:33 6,653.99 6,653.99 6,650.08 6,650.08 69,594.2K
10:34 6,649.64 6,650.83 6,649.64 6,650.31 62,844.5K
10:35 6,651.88 6,651.88 6,649.64 6,650.16 23,209.5K
10:36 6,651.49 6,656.99 6,651.49 6,656.99 36,242.4K
10:37 6,655.34 6,656.24 6,653.77 6,656.24 39,811.9K
10:38 6,657.91 6,657.91 6,655.97 6,655.97 18,428.6K
10:39 6,657.15 6,657.95 6,657.15 6,657.57 22,488.3K
10:40 6,657.26 6,657.95 6,655.39 6,655.39 34,141.9K
10:41 6,654.29 6,654.29 6,651.74 6,651.74 33,660.6K
10:42 6,650.78 6,651.07 6,649.79 6,649.79 20,471.1K
10:43 6,648.26 6,650.36 6,648.10 6,650.36 18,352.0K
10:44 6,653.44 6,654.72 6,653.44 6,654.41 29,486.6K
10:45 6,653.77 6,654.58 6,652.75 6,652.75 15,249.4K
10:46 6,651.29 6,653.32 6,651.29 6,653.32 23,617.7K
10:47 6,653.64 6,660.74 6,653.64 6,660.64 42,814.1K
10:48 6,661.24 6,662.46 6,660.65 6,662.46 28,169.9K
10:49 6,661.89 6,661.89 6,657.34 6,657.51 45,656.9K
10:50 6,658.17 6,661.69 6,658.17 6,661.69 24,999.2K
10:51 6,662.26 6,662.26 6,661.54 6,661.82 20,862.0K
10:52 6,662.75 6,666.22 6,662.75 6,666.22 39,156.6K
10:53 6,664.70 6,667.55 6,664.70 6,665.87 56,515.8K
10:54 6,664.25 6,664.41 6,664.06 6,664.06 40,008.4K
10:55 6,664.31 6,665.52 6,664.31 6,665.52 26,843.7K
10:56 6,666.66 6,669.48 6,666.66 6,667.44 31,865.5K
10:57 6,668.83 6,674.55 6,668.83 6,674.55 125,396.4K
10:58 6,676.39 6,676.61 6,674.81 6,674.81 60,257.7K
10:59 6,677.50 6,678.96 6,677.50 6,678.86 112,893.6K
11:00 6,678.57 6,679.51 6,677.85 6,679.14 61,025.9K
11:01 6,680.09 6,680.09 6,666.64 6,666.64 429,134.8K
11:02 6,662.98 6,662.98 6,655.77 6,655.77 394,680.5K
11:03 6,653.38 6,657.62 6,653.38 6,657.13 157,369.7K
11:04 6,654.82 6,654.82 6,651.64 6,652.22 197,304.0K
11:05 6,650.81 6,652.80 6,650.81 6,652.54 123,226.9K
11:06 6,650.80 6,650.80 6,647.33 6,647.60 96,342.1K
11:07 6,649.09 6,657.34 6,649.09 6,656.71 100,988.6K
11:08 6,657.39 6,657.39 6,654.94 6,654.94 46,364.2K
11:09 6,654.80 6,657.09 6,653.85 6,657.09 49,526.1K
11:10 6,659.09 6,659.09 6,657.93 6,658.16 44,808.9K
11:11 6,657.26 6,657.26 6,647.77 6,647.77 68,228.8K
11:12 6,649.82 6,654.20 6,649.82 6,654.20 73,287.1K
11:13 6,654.76 6,654.76 6,653.44 6,653.99 57,405.8K
11:14 6,652.76 6,654.62 6,652.76 6,654.23 38,664.3K
11:15 6,655.51 6,655.69 6,655.19 6,655.19 36,818.4K
11:16 6,652.96 6,652.96 6,649.24 6,649.24 57,774.6K
11:17 6,648.79 6,650.49 6,648.66 6,650.49 46,918.6K
11:18 6,649.20 6,649.20 6,646.81 6,648.18 81,800.3K
11:19 6,648.80 6,649.10 6,647.57 6,647.57 50,256.5K
11:20 6,647.70 6,647.70 6,643.11 6,644.13 73,493.2K
11:21 6,644.83 6,645.46 6,643.85 6,645.46 100,799.8K
11:22 6,648.30 6,649.27 6,647.96 6,649.27 53,500.7K
11:23 6,650.36 6,653.04 6,650.36 6,653.04 74,210.8K
11:24 6,654.89 6,655.89 6,654.89 6,655.68 51,159.5K
11:25 6,656.92 6,656.92 6,653.16 6,653.16 33,111.4K
11:26 6,653.20 6,654.46 6,653.20 6,653.98 40,085.8K
11:27 6,655.48 6,655.48 6,654.57 6,654.57 24,308.1K
11:28 6,655.48 6,655.48 6,654.44 6,654.44 16,627.0K
11:29 6,655.77 6,655.77 6,653.74 6,653.74 14,054.7K
11:30 6,652.79 6,652.79 6,650.52 6,650.88 29,609.6K
11:31 6,649.77 6,651.63 6,649.77 6,651.63 27,359.1K
11:32 6,653.90 6,660.70 6,653.90 6,659.75 38,899.5K
11:33 6,658.94 6,658.94 6,655.80 6,655.80 30,019.6K
11:34 6,655.19 6,656.37 6,655.19 6,656.32 32,695.5K
11:35 6,655.63 6,656.85 6,655.63 6,656.30 31,293.9K
11:36 6,656.15 6,656.25 6,655.34 6,655.34 19,807.7K
11:37 6,655.70 6,657.44 6,655.52 6,657.44 63,207.8K
11:38 6,655.83 6,655.96 6,654.97 6,654.97 62,136.3K
11:39 6,653.72 6,655.16 6,653.24 6,655.16 28,423.1K
11:40 6,654.71 6,654.98 6,654.68 6,654.98 84,047.9K
11:41 6,654.45 6,655.09 6,654.45 6,655.09 32,849.7K
11:42 6,655.13 6,655.13 6,651.97 6,651.97 79,489.0K
11:43 6,649.36 6,649.36 6,644.16 6,644.16 91,442.0K
11:44 6,644.95 6,645.51 6,644.11 6,644.11 41,164.3K
11:45 6,645.30 6,645.30 6,644.39 6,645.18 45,285.4K
11:46 6,644.58 6,644.58 6,643.67 6,643.77 43,553.7K
11:47 6,644.10 6,644.10 6,640.15 6,640.15 43,746.8K
11:48 6,638.91 6,640.59 6,638.61 6,638.61 56,101.2K
11:49 6,637.41 6,642.20 6,637.40 6,642.20 41,573.8K
11:50 6,642.19 6,642.31 6,639.61 6,642.31 31,364.6K
11:51 6,641.26 6,641.89 6,638.92 6,641.08 25,556.9K
11:52 6,641.28 6,642.53 6,640.67 6,642.53 29,469.6K
11:53 6,641.98 6,645.22 6,641.98 6,643.78 38,439.8K
11:54 6,643.20 6,644.17 6,642.18 6,642.18 28,436.1K
11:55 6,642.18 6,642.18 6,641.49 6,642.13 16,350.5K
11:56 6,642.90 6,648.27 6,642.90 6,648.27 91,616.8K
11:57 6,647.17 6,650.84 6,647.17 6,649.13 55,012.3K
11:58 6,648.46 6,648.47 6,648.36 6,648.47 31,692.1K
11:59 6,648.46 6,648.94 6,648.30 6,648.30 18,375.7K
12:00 6,648.19 6,648.19 6,643.20 6,643.20 44,980.8K
12:01 6,642.15 6,642.15 6,635.12 6,635.12 86,375.4K
12:02 6,633.37 6,633.37 6,630.84 6,630.84 97,335.0K
12:03 6,630.77 6,630.77 6,627.71 6,628.94 141,993.7K
12:04 6,629.19 6,629.89 6,628.72 6,629.87 56,029.3K
12:05 6,631.31 6,631.37 6,627.10 6,627.10 72,438.7K
12:06 6,625.40 6,625.40 6,623.80 6,623.88 64,499.9K
12:07 6,621.70 6,628.91 6,621.70 6,627.43 54,116.1K
12:08 6,625.92 6,626.36 6,625.32 6,626.36 24,280.2K
12:09 6,626.18 6,626.35 6,625.98 6,625.98 29,337.9K
12:10 6,626.27 6,626.27 6,622.87 6,622.94 25,728.4K
12:11 6,625.20 6,629.35 6,625.20 6,628.39 56,266.9K
12:12 6,629.40 6,629.68 6,628.16 6,628.16 32,498.0K
12:13 6,627.94 6,629.27 6,627.94 6,628.56 29,680.4K
12:14 6,628.50 6,628.98 6,628.50 6,628.95 24,744.7K
12:15 6,628.34 6,628.34 6,625.78 6,626.32 36,846.6K
12:16 6,625.48 6,625.48 6,624.41 6,624.52 34,174.0K
12:17 6,622.85 6,624.82 6,622.64 6,624.61 47,440.3K
12:18 6,623.74 6,630.46 6,623.74 6,630.46 43,597.6K
12:19 6,630.28 6,630.28 6,629.02 6,630.25 18,639.7K
12:20 6,629.59 6,630.00 6,629.51 6,630.00 19,973.6K
12:21 6,629.45 6,631.99 6,629.45 6,631.99 38,272.4K
12:22 6,632.30 6,632.86 6,631.09 6,631.09 19,236.3K
12:23 6,630.12 6,631.91 6,630.12 6,630.65 29,054.5K
12:24 6,629.67 6,630.05 6,629.29 6,629.78 21,528.2K
12:25 6,630.14 6,630.14 6,629.34 6,629.35 26,907.3K
12:26 6,631.82 6,631.82 6,627.44 6,627.44 64,484.6K
12:27 6,627.15 6,634.59 6,627.15 6,634.59 54,890.7K
12:28 6,633.89 6,635.68 6,633.89 6,635.68 42,348.9K
12:29 6,635.86 6,638.27 6,635.44 6,638.27 34,505.3K
12:30 6,638.58 6,643.42 6,638.58 6,642.18 50,623.7K
12:31 6,646.53 6,646.68 6,645.45 6,645.45 98,834.2K
12:32 6,645.84 6,646.66 6,645.62 6,645.93 40,849.3K
12:33 6,646.14 6,647.94 6,645.10 6,647.94 48,270.4K
12:34 6,647.65 6,648.49 6,647.65 6,647.72 89,874.1K
12:35 6,647.03 6,647.03 6,643.71 6,643.71 36,787.1K
12:36 6,643.90 6,644.30 6,642.05 6,642.05 21,277.5K
12:37 6,641.45 6,642.10 6,641.34 6,642.10 16,732.4K
12:38 6,641.22 6,641.22 6,640.22 6,640.22 35,786.0K
12:39 6,639.81 6,639.81 6,635.06 6,635.06 53,316.8K
12:40 6,637.98 6,643.68 6,637.98 6,643.68 26,952.0K
12:41 6,645.08 6,645.08 6,643.20 6,644.71 52,872.5K
12:42 6,644.87 6,646.29 6,644.87 6,646.29 26,890.2K
12:43 6,647.35 6,650.44 6,647.35 6,649.49 43,611.5K
12:44 6,650.61 6,650.61 6,649.56 6,649.81 30,580.2K
12:45 6,649.54 6,649.54 6,647.21 6,647.21 49,782.6K
12:46 6,647.54 6,648.99 6,647.54 6,648.99 14,119.6K
12:47 6,649.35 6,649.58 6,649.33 6,649.58 12,687.0K
12:48 6,648.98 6,648.98 6,647.80 6,648.45 10,454.0K
12:49 6,648.83 6,649.75 6,648.08 6,648.87 16,245.3K
12:50 6,649.34 6,653.91 6,649.34 6,653.34 25,653.0K
12:51 6,655.16 6,655.16 6,654.01 6,654.57 18,584.1K
12:52 6,654.83 6,655.72 6,654.83 6,655.29 26,858.7K
12:53 6,654.88 6,656.94 6,654.88 6,656.57 13,539.8K
12:54 6,657.35 6,664.89 6,657.35 6,664.89 68,347.1K
12:55 6,665.40 6,665.40 6,661.72 6,661.72 43,002.0K
12:56 6,660.60 6,660.60 6,659.73 6,660.37 19,477.4K
12:57 6,660.19 6,660.19 6,659.44 6,660.09 30,829.1K
12:58 6,659.29 6,662.37 6,659.29 6,662.37 14,241.3K
12:59 6,660.61 6,662.02 6,659.38 6,659.38 36,754.5K
13:00 6,659.55 6,659.88 6,657.68 6,657.68 18,116.5K
13:01 6,657.73 6,658.36 6,653.00 6,653.00 23,384.1K
13:02 6,651.48 6,651.48 6,647.69 6,647.69 47,702.5K
13:03 6,646.40 6,646.40 6,641.27 6,641.27 100,838.7K
13:04 6,642.71 6,645.35 6,642.38 6,645.35 56,233.3K
13:05 6,646.68 6,646.69 6,645.98 6,646.69 24,715.9K
13:06 6,648.05 6,648.83 6,647.93 6,648.83 31,544.1K
13:07 6,649.07 6,651.71 6,649.07 6,651.71 15,595.1K
13:08 6,653.11 6,653.11 6,651.76 6,651.76 20,515.5K
13:09 6,651.77 6,651.77 6,650.88 6,650.97 9,909.2K
13:10 6,650.58 6,650.58 6,648.53 6,648.61 13,410.7K
13:11 6,648.85 6,655.72 6,648.85 6,654.00 34,502.9K
13:12 6,654.08 6,655.81 6,654.08 6,655.41 18,784.1K
13:13 6,655.68 6,655.68 6,654.34 6,654.34 18,065.7K
13:14 6,654.04 6,654.04 6,652.63 6,652.78 10,895.5K
13:15 6,651.41 6,654.05 6,651.41 6,654.05 13,629.0K
13:16 6,654.55 6,655.59 6,654.55 6,655.59 12,204.9K
13:17 6,655.45 6,658.61 6,655.45 6,658.61 23,523.8K
13:18 6,660.04 6,660.38 6,660.04 6,660.38 29,619.1K
13:19 6,660.64 6,662.05 6,660.64 6,662.05 40,395.1K
13:20 6,663.22 6,664.26 6,663.22 6,664.26 55,343.1K
13:21 6,661.05 6,661.86 6,660.52 6,661.60 28,541.0K
13:22 6,660.54 6,660.90 6,659.77 6,660.90 34,155.9K
13:23 6,660.26 6,661.22 6,660.26 6,661.22 17,802.1K
13:24 6,661.58 6,662.77 6,661.58 6,662.10 21,337.7K
13:25 6,663.03 6,663.47 6,662.63 6,662.63 15,418.5K
13:26 6,661.12 6,661.32 6,660.01 6,661.32 18,770.7K
13:27 6,659.75 6,659.75 6,657.70 6,657.70 28,790.4K
13:28 6,656.10 6,656.10 6,655.58 6,655.91 14,648.8K
13:29 6,658.12 6,658.12 6,657.37 6,657.99 21,974.2K
13:30 6,657.94 6,659.64 6,657.94 6,659.33 16,164.5K
13:31 6,658.83 6,660.48 6,657.55 6,660.48 25,674.9K
13:32 6,658.63 6,658.63 6,658.55 6,658.60 16,377.1K
13:33 6,659.25 6,660.45 6,659.07 6,660.45 16,755.7K
13:34 6,660.88 6,661.62 6,660.82 6,660.82 9,857.4K
13:35 6,661.62 6,661.62 6,660.39 6,660.39 14,825.1K
13:36 6,660.06 6,660.06 6,658.76 6,658.76 20,316.8K
13:37 6,659.48 6,660.99 6,659.48 6,660.99 21,239.6K
13:38 6,661.39 6,662.65 6,661.39 6,662.65 12,206.2K
13:39 6,662.47 6,662.47 6,661.01 6,661.01 31,650.3K
13:40 6,661.92 6,661.92 6,661.27 6,661.27 25,334.8K
13:41 6,660.37 6,661.29 6,660.37 6,661.29 25,582.4K
13:42 6,661.50 6,664.43 6,661.50 6,664.43 23,869.5K
13:43 6,664.56 6,666.00 6,664.56 6,666.00 12,967.3K
13:44 6,666.22 6,666.58 6,666.22 6,666.58 10,362.7K
13:45 6,666.93 6,667.26 6,665.07 6,665.07 12,060.3K
13:46 6,664.62 6,664.62 6,662.87 6,662.87 16,428.6K
13:47 6,663.47 6,663.50 6,662.49 6,663.33 15,596.7K
13:48 6,663.35 6,663.35 6,662.89 6,663.30 16,242.2K
13:49 6,663.84 6,665.84 6,663.50 6,665.84 16,851.7K
13:50 6,665.02 6,666.25 6,665.02 6,666.13 13,445.2K
13:51 6,666.12 6,666.34 6,665.54 6,665.54 9,839.4K
13:52 6,665.60 6,665.60 6,663.82 6,663.82 15,015.6K
13:53 6,664.14 6,664.14 6,663.64 6,664.05 8,546.7K
13:54 6,664.13 6,664.94 6,664.13 6,664.22 13,318.9K
13:55 6,663.12 6,664.56 6,663.12 6,664.56 8,862.8K
13:56 6,664.27 6,664.63 6,664.03 6,664.38 9,578.0K
13:57 6,664.16 6,664.16 6,661.51 6,661.51 13,757.8K
13:58 6,661.75 6,662.44 6,660.62 6,662.44 21,254.3K
13:59 6,662.08 6,662.20 6,660.32 6,660.32 11,196.7K
14:00 6,660.48 6,662.26 6,660.36 6,662.26 35,035.2K
14:01 6,661.64 6,661.64 6,660.28 6,660.33 18,825.8K
14:02 6,660.90 6,661.25 6,660.04 6,661.25 12,022.1K
14:03 6,661.34 6,661.46 6,660.23 6,660.23 10,240.7K
14:04 6,661.44 6,661.85 6,660.80 6,661.56 14,865.1K
14:05 6,661.73 6,662.96 6,661.50 6,661.50 15,829.5K
14:06 6,661.55 6,661.63 6,660.96 6,660.96 15,227.2K
14:07 6,660.27 6,660.27 6,655.67 6,656.00 59,051.0K
14:08 6,657.07 6,657.07 6,655.34 6,655.34 23,987.0K
14:09 6,654.03 6,654.63 6,652.63 6,652.63 56,326.9K
14:10 6,654.96 6,654.96 6,653.76 6,653.76 27,990.0K
14:11 6,652.05 6,652.82 6,651.25 6,651.25 25,120.4K
14:12 6,651.83 6,652.21 6,651.83 6,652.14 15,281.4K
14:13 6,651.26 6,651.26 6,650.06 6,650.06 31,960.4K
14:14 6,649.57 6,652.33 6,649.57 6,652.33 26,049.9K
14:15 6,654.43 6,655.45 6,654.43 6,654.77 18,114.7K
14:16 6,655.35 6,655.35 6,653.24 6,653.24 63,450.3K
14:17 6,654.85 6,654.85 6,650.39 6,651.68 71,050.1K
14:18 6,651.76 6,651.76 6,649.73 6,649.73 18,485.2K
14:19 6,648.70 6,648.70 6,648.32 6,648.32 25,866.0K
14:20 6,648.64 6,648.64 6,645.32 6,645.32 25,186.6K
14:21 6,647.31 6,648.39 6,646.17 6,648.39 20,760.2K
14:22 6,648.00 6,648.03 6,647.36 6,647.36 13,163.7K
14:23 6,648.01 6,648.17 6,646.76 6,648.17 18,130.9K
14:24 6,648.48 6,648.48 6,645.91 6,645.91 16,886.8K
14:25 6,644.76 6,646.09 6,644.76 6,646.09 71,483.2K
14:26 6,646.49 6,647.17 6,646.13 6,647.17 13,915.6K
14:27 6,649.30 6,649.70 6,648.73 6,649.06 30,239.3K
14:28 6,649.13 6,649.38 6,648.72 6,649.38 18,370.6K
14:29 6,648.06 6,648.35 6,647.91 6,648.35 41,805.5K
14:30 6,647.76 6,647.76 6,646.77 6,647.19 22,558.3K
14:31 6,647.00 6,647.00 6,645.36 6,645.36 20,494.2K
14:32 6,645.38 6,645.74 6,645.24 6,645.74 13,273.6K
14:33 6,645.15 6,645.66 6,645.15 6,645.26 15,127.6K
14:34 6,646.20 6,647.13 6,646.13 6,646.56 45,834.7K
14:35 6,646.39 6,646.55 6,646.01 6,646.55 34,773.0K
14:36 6,646.52 6,647.02 6,642.36 6,642.36 39,406.3K
14:37 6,641.48 6,641.48 6,640.71 6,641.14 88,220.1K
14:38 6,640.96 6,641.69 6,636.74 6,636.74 96,913.4K
14:39 6,636.73 6,636.75 6,636.55 6,636.55 46,462.1K
14:40 6,634.84 6,634.84 6,633.08 6,633.39 73,857.2K
14:41 6,630.48 6,631.23 6,630.48 6,631.23 77,512.0K
14:42 6,630.73 6,630.82 6,629.92 6,630.82 33,241.9K
14:43 6,629.96 6,633.33 6,629.96 6,632.84 33,974.5K
14:44 6,632.45 6,632.96 6,631.61 6,632.96 44,039.1K
14:45 6,632.32 6,633.61 6,632.32 6,632.85 13,352.3K
14:46 6,632.95 6,633.69 6,632.95 6,633.67 11,768.5K
14:47 6,632.70 6,633.76 6,632.70 6,633.42 24,050.6K
14:48 6,633.91 6,633.91 6,632.99 6,633.17 19,753.3K
14:49 6,633.58 6,634.25 6,632.52 6,632.52 31,344.0K
14:50 6,632.36 6,635.48 6,632.36 6,635.48 51,655.9K
14:51 6,636.22 6,636.56 6,636.06 6,636.36 43,462.8K
14:52 6,633.86 6,633.86 6,632.08 6,632.08 24,248.2K
14:53 6,632.28 6,633.45 6,631.89 6,633.45 46,888.7K
14:54 6,634.07 6,634.27 6,633.64 6,633.64 16,953.0K
14:55 6,634.04 6,634.66 6,633.67 6,633.87 25,666.4K
14:56 6,633.34 6,633.95 6,633.34 6,633.72 14,711.6K
14:57 6,633.65 6,633.69 6,633.22 6,633.22 11,221.5K
14:58 6,633.83 6,633.83 6,631.87 6,631.87 74,202.9K
14:59 6,631.68 6,631.68 6,629.46 6,629.46 34,370.5K
15:00 6,629.05 6,629.05 6,627.80 6,627.80 36,792.0K
15:01 6,627.79 6,628.91 6,626.81 6,628.91 55,131.8K
15:02 6,628.33 6,629.37 6,628.33 6,628.78 12,001.1K
15:03 6,628.49 6,629.77 6,628.49 6,629.77 13,364.7K
15:04 6,628.52 6,628.61 6,628.17 6,628.61 16,913.7K
15:05 6,628.54 6,629.85 6,628.54 6,629.85 20,443.3K
15:06 6,630.20 6,630.86 6,630.20 6,630.86 17,626.8K
15:07 6,630.00 6,630.19 6,630.00 6,630.00 14,829.3K
15:08 6,630.36 6,632.04 6,630.36 6,632.04 44,084.1K
15:09 6,631.77 6,632.14 6,631.69 6,632.14 32,840.7K
15:10 6,631.96 6,632.59 6,631.96 6,632.02 13,936.4K
15:11 6,632.32 6,634.46 6,632.32 6,633.82 52,413.4K
15:12 6,633.42 6,634.44 6,633.42 6,633.52 35,766.0K
15:13 6,633.58 6,633.58 6,632.33 6,632.33 48,248.7K
15:14 6,632.60 6,632.60 6,630.68 6,630.68 35,900.3K
15:15 6,631.84 6,633.50 6,631.84 6,632.48 12,004.6K
15:16 6,631.96 6,632.56 6,631.54 6,631.54 20,461.7K
15:17 6,631.85 6,631.85 6,631.49 6,631.60 19,342.6K
15:18 6,632.20 6,632.44 6,630.89 6,632.41 20,733.5K
15:19 6,632.73 6,633.15 6,632.00 6,633.15 32,428.0K
15:20 6,633.20 6,633.71 6,633.08 6,633.08 8,790.2K
15:21 6,632.85 6,634.15 6,632.85 6,633.66 16,909.2K
15:22 6,633.76 6,634.01 6,633.63 6,634.01 7,892.3K
15:23 6,633.68 6,634.50 6,633.68 6,634.09 18,752.9K
15:24 6,632.40 6,632.40 6,631.41 6,631.77 54,590.8K
15:25 6,632.73 6,632.73 6,630.93 6,631.42 20,366.1K
15:26 6,630.52 6,630.52 6,629.38 6,629.69 16,361.6K
15:27 6,629.29 6,630.26 6,629.07 6,630.26 16,908.8K
15:28 6,631.19 6,633.45 6,630.39 6,633.45 26,296.4K
15:29 6,633.74 6,634.39 6,633.74 6,634.00 21,851.4K
15:30 6,633.62 6,634.54 6,632.08 6,632.08 16,538.9K
15:31 6,633.34 6,633.34 6,632.13 6,633.16 20,366.2K
15:32 6,632.39 6,632.99 6,632.08 6,632.69 9,747.0K
15:33 6,632.48 6,632.48 6,631.41 6,631.41 9,860.4K
15:34 6,632.03 6,632.78 6,632.03 6,632.78 8,699.1K
15:35 6,632.36 6,632.36 6,629.31 6,630.48 32,165.4K
15:36 6,628.78 6,628.78 6,627.47 6,627.47 72,148.6K
15:37 6,627.00 6,627.25 6,626.73 6,626.73 66,493.0K
15:38 6,625.98 6,625.98 6,624.99 6,625.30 32,634.8K
15:39 6,625.29 6,625.29 6,624.24 6,625.12 21,303.5K
15:40 6,624.54 6,625.34 6,624.54 6,624.98 34,333.4K
15:41 6,625.56 6,626.07 6,624.97 6,626.07 48,620.0K
15:42 6,626.15 6,626.15 6,623.94 6,623.94 55,698.7K
15:43 6,624.34 6,624.34 6,623.94 6,624.25 40,421.7K
15:44 6,624.12 6,624.81 6,624.12 6,624.81 31,689.9K
15:45 6,624.04 6,624.15 6,622.65 6,622.65 55,908.9K
15:46 6,621.31 6,621.54 6,619.60 6,619.60 67,839.5K
15:47 6,619.71 6,619.83 6,618.81 6,618.81 42,405.8K
15:48 6,616.66 6,617.03 6,615.94 6,615.94 70,136.5K
15:49 6,616.85 6,617.43 6,615.55 6,616.89 56,559.9K
15:50 6,617.10 6,618.02 6,617.10 6,617.77 29,414.2K
15:51 6,616.71 6,616.71 6,612.14 6,613.17 128,416.8K
15:52 6,613.15 6,615.24 6,613.15 6,615.24 43,927.6K
15:53 6,616.10 6,617.33 6,616.10 6,616.73 41,545.4K
15:54 6,616.43 6,618.98 6,616.43 6,618.98 35,466.5K
15:55 6,618.94 6,618.94 6,613.44 6,613.44 64,673.0K
15:56 6,613.89 6,614.41 6,613.89 6,614.41 48,270.0K
15:57 6,614.45 6,614.99 6,614.35 6,614.99 14,363.1K
15:58 6,616.01 6,616.01 6,614.27 6,614.27 100,046.0K
15:59 6,616.66 6,618.79 6,616.66 6,618.34 22,720.3K
16:00 6,618.88 6,618.88 6,614.74 6,614.74 45,715.7K
16:01 6,613.64 6,615.12 6,613.64 6,615.12 39,575.5K
16:02 6,615.72 6,615.72 6,614.34 6,614.34 18,863.7K
16:03 6,613.58 6,613.58 6,610.80 6,611.43 34,637.3K
16:04 6,612.28 6,612.28 6,611.14 6,611.97 17,898.1K
16:05 6,612.39 6,614.12 6,612.39 6,614.12 20,849.8K
16:06 6,614.35 6,615.55 6,614.35 6,615.55 16,929.9K
16:07 6,618.58 6,618.58 6,617.50 6,618.11 31,522.9K
16:08 6,619.24 6,620.82 6,619.08 6,620.82 35,835.5K
16:09 6,620.26 6,622.87 6,620.26 6,622.87 38,426.4K
16:10 6,621.49 6,624.85 6,621.49 6,624.85 51,555.8K
16:11 6,625.82 6,626.79 6,625.82 6,626.69 56,896.5K
16:12 6,626.86 6,627.60 6,626.86 6,627.28 43,757.8K
16:13 6,626.32 6,626.32 6,625.78 6,625.97 24,927.7K
16:14 6,624.95 6,626.75 6,624.95 6,626.44 16,895.6K
16:15 6,625.83 6,626.98 6,625.83 6,626.72 25,303.4K
16:16 6,626.95 6,626.95 6,625.98 6,625.98 21,926.2K
16:17 6,624.71 6,625.05 6,623.62 6,623.62 25,479.8K
16:18 6,622.89 6,622.89 6,620.38 6,620.38 21,563.9K
16:19 6,620.35 6,620.66 6,619.34 6,620.66 19,582.5K
16:20 6,619.63 6,620.90 6,619.63 6,620.33 11,511.6K
16:21 6,620.98 6,622.55 6,620.98 6,622.55 19,007.9K
16:22 6,624.29 6,624.29 6,623.81 6,624.04 19,132.4K
16:23 6,622.29 6,622.56 6,622.09 6,622.09 14,117.6K
16:24 6,620.82 6,621.19 6,620.82 6,620.83 17,259.5K
16:25 6,620.84 6,622.82 6,620.84 6,622.82 15,383.6K
16:26 6,622.13 6,623.40 6,622.13 6,623.40 24,903.2K
16:27 6,624.48 6,625.29 6,624.48 6,624.88 35,452.0K
16:28 6,624.86 6,626.23 6,623.88 6,623.88 30,791.0K
16:29 6,624.75 6,626.24 6,624.75 6,626.24 20,329.9K
16:30 6,626.38 6,627.42 6,626.38 6,627.42 23,289.0K
16:31 6,628.91 6,629.08 6,627.65 6,627.65 56,906.7K
16:32 6,629.65 6,629.65 6,628.00 6,628.00 43,909.9K
16:33 6,628.71 6,628.71 6,627.05 6,628.41 29,457.1K
16:34 6,627.93 6,629.51 6,627.93 6,629.51 27,892.5K
16:35 6,629.19 6,636.12 6,629.19 6,635.54 88,028.6K
16:36 6,635.93 6,637.46 6,634.31 6,634.31 87,345.9K
16:37 6,634.78 6,638.31 6,634.78 6,638.31 45,032.7K
16:38 6,641.51 6,646.01 6,641.51 6,646.01 65,901.5K
16:39 6,645.21 6,645.45 6,644.61 6,644.61 57,437.7K
16:40 6,642.88 6,643.05 6,641.91 6,643.05 31,087.5K
16:41 6,642.43 6,642.43 6,641.10 6,641.10 23,537.5K
16:42 6,640.35 6,640.89 6,640.35 6,640.47 19,412.2K
16:43 6,640.27 6,641.01 6,640.27 6,641.01 19,716.9K
16:44 6,640.29 6,640.55 6,640.12 6,640.55 13,653.6K
16:45 6,639.26 6,639.26 6,637.83 6,638.43 20,256.0K
16:46 6,637.87 6,637.87 6,636.02 6,636.02 15,380.5K
16:47 6,634.34 6,636.85 6,634.34 6,636.85 20,138.6K
16:48 6,635.68 6,638.18 6,635.68 6,638.18 14,748.0K
16:49 6,637.60 6,637.60 6,634.41 6,634.41 35,174.7K
16:50 6,634.65 6,634.65 6,631.72 6,631.72 15,456.7K
16:51 6,631.80 6,633.99 6,631.80 6,633.48 10,175.7K
16:52 6,633.11 6,637.00 6,633.11 6,637.00 15,105.4K
16:53 6,637.42 6,637.42 6,636.19 6,636.50 9,708.7K
16:54 6,636.60 6,637.07 6,636.52 6,637.07 10,268.6K
16:55 6,637.02 6,638.17 6,636.54 6,638.17 22,962.0K
16:56 6,638.48 6,638.48 6,635.86 6,635.86 14,914.3K
16:57 6,635.38 6,635.38 6,634.67 6,635.35 14,665.9K
16:58 6,635.60 6,636.11 6,635.01 6,636.11 28,081.3K
16:59 6,636.59 6,637.55 6,636.59 6,637.55 25,345.8K
17:00 6,636.90 6,638.89 6,636.90 6,638.89 44,284.6K
17:01 6,639.33 6,639.50 6,638.99 6,639.07 19,378.9K
17:02 6,638.03 6,638.84 6,638.03 6,638.84 27,473.2K
17:03 6,637.01 6,637.01 6,635.33 6,635.33 22,150.0K
17:04 6,635.83 6,635.88 6,634.99 6,635.88 16,720.4K
17:05 6,635.65 6,635.69 6,635.58 6,635.58 11,070.5K
17:06 6,633.62 6,633.62 6,630.50 6,630.50 44,117.5K
17:07 6,630.86 6,632.58 6,630.86 6,631.88 52,436.4K
17:08 6,632.44 6,632.61 6,631.95 6,631.95 10,956.4K
17:09 6,632.05 6,633.74 6,632.05 6,633.74 43,138.0K
17:10 6,633.48 6,634.82 6,633.48 6,634.17 19,350.2K
17:11 6,634.30 6,634.49 6,633.97 6,634.27 13,399.2K
17:12 6,634.51 6,634.91 6,634.32 6,634.32 11,266.9K
17:13 6,634.03 6,635.35 6,634.03 6,635.35 25,617.0K
17:14 6,634.34 6,637.04 6,634.34 6,636.76 64,060.7K
17:15 6,638.42 6,638.81 6,635.87 6,635.87 88,027.4K
17:16 6,635.89 6,636.70 6,635.89 6,636.23 28,223.3K
17:17 6,637.24 6,638.90 6,637.24 6,638.90 64,881.3K
17:18 6,638.85 6,639.46 6,638.20 6,639.46 35,317.1K
17:19 6,638.65 6,638.65 6,637.15 6,637.15 58,755.8K
17:20 6,636.72 6,636.72 6,633.68 6,634.29 65,087.2K
17:21 6,632.99 6,632.99 6,631.33 6,631.33 51,994.4K
17:22 6,630.92 6,630.92 6,630.03 6,630.03 55,075.6K
17:23 6,629.72 6,630.62 6,629.72 6,630.38 35,340.8K
17:24 6,629.83 6,629.83 6,628.53 6,629.36 19,205.1K
17:25 6,629.12 6,629.12 6,627.62 6,628.05 34,400.2K
17:26 6,629.83 6,630.46 6,629.33 6,629.33 36,456.4K
17:27 6,629.93 6,630.06 6,629.72 6,629.72 10,451.4K
17:28 6,628.96 6,630.59 6,628.96 6,630.23 43,644.6K
17:29 6,630.33 6,631.07 6,630.33 6,630.56 20,353.6K
17:30 6,631.76 6,631.98 6,630.52 6,630.52 22,025.4K
17:31 6,630.04 6,632.79 6,630.04 6,632.79 28,128.2K
17:32 6,634.17 6,635.47 6,634.17 6,635.07 28,277.0K
17:33 6,634.59 6,635.45 6,634.59 6,635.36 11,418.1K
17:34 6,636.08 6,636.08 6,634.93 6,635.53 13,919.8K
17:35 6,635.68 6,638.47 6,635.68 6,638.47 25,770.5K
17:36 6,638.61 6,639.48 6,638.61 6,639.48 32,378.3K
17:37 6,633.96 6,633.96 6,632.05 6,632.05 39,893.8K
17:38 6,632.98 6,633.35 6,632.59 6,632.59 26,765.0K
17:39 6,632.20 6,632.45 6,630.34 6,630.34 9,508.1K
17:40 6,629.94 6,631.01 6,629.94 6,630.47 14,879.4K
17:41 6,630.13 6,630.76 6,630.13 6,630.76 7,259.0K
17:42 6,631.46 6,631.53 6,629.78 6,629.78 11,987.7K
17:43 6,629.09 6,630.18 6,629.09 6,629.81 16,542.3K
17:44 6,630.10 6,630.38 6,628.58 6,628.69 26,399.8K
17:45 6,629.32 6,629.32 6,624.98 6,625.86 27,687.0K
17:46 6,624.59 6,624.96 6,624.21 6,624.89 33,496.4K
17:47 6,625.41 6,625.41 6,623.16 6,623.16 25,975.0K
17:48 6,623.56 6,625.44 6,623.19 6,625.44 19,549.4K
17:49 6,626.35 6,626.35 6,625.29 6,625.31 24,463.0K
17:50 6,625.81 6,625.81 6,625.17 6,625.50 23,480.0K
17:51 6,625.56 6,626.57 6,625.56 6,625.95 34,976.5K
17:52 6,625.44 6,625.44 6,624.29 6,625.30 20,203.0K
17:53 6,627.20 6,628.00 6,627.20 6,627.55 26,006.5K
17:54 6,626.31 6,626.63 6,625.10 6,626.63 25,746.0K
17:55 6,627.11 6,627.78 6,627.11 6,627.27 20,245.9K
17:56 6,628.49 6,628.49 6,626.03 6,626.29 17,199.0K
17:57 6,627.96 6,628.84 6,626.87 6,628.50 18,653.2K
17:58 6,628.59 6,628.94 6,627.87 6,628.94 15,629.1K
17:59 6,629.74 6,629.74 6,629.22 6,629.22 51,631.5K
18:00 6,629.80 6,629.80 6,625.94 6,625.94 65,961.7K
18:01 6,626.38 6,626.38 6,621.65 6,622.32 25,527.1K
18:02 6,623.22 6,623.25 6,621.39 6,621.39 31,010.2K
18:03 6,623.02 6,623.02 6,622.08 6,622.09 36,108.1K
18:04 6,622.39 6,623.30 6,621.99 6,621.99 27,185.6K
18:05 6,622.11 6,622.43 6,618.11 6,618.11 54,678.6K
18:06 6,614.39 6,616.86 6,614.17 6,616.86 75,127.5K
18:07 6,617.38 6,617.74 6,617.05 6,617.40 21,004.7K
18:08 6,616.30 6,616.30 6,614.87 6,614.87 30,986.4K
18:09 6,614.75 6,614.75 6,614.22 6,614.28 22,839.4K
18:10 6,614.74 6,615.04 6,613.65 6,613.65 29,620.8K
18:11 6,613.91 6,614.39 6,613.91 6,614.31 10,563.0K
18:12 6,613.87 6,614.10 6,611.98 6,613.31 18,578.3K
18:13 6,613.01 6,615.30 6,613.01 6,615.30 24,539.7K
18:14 6,615.42 6,615.42 6,613.64 6,613.73 30,515.0K
18:15 6,612.89 6,613.97 6,612.89 6,613.97 29,322.0K
18:16 6,613.91 6,614.41 6,613.62 6,614.41 16,774.0K
18:17 6,614.47 6,618.49 6,614.47 6,618.49 30,030.7K
18:18 6,618.77 6,620.34 6,618.77 6,620.06 27,637.3K
18:19 6,620.75 6,620.75 6,619.82 6,620.57 12,986.4K
18:20 6,621.65 6,622.27 6,617.95 6,617.95 80,648.4K
18:21 6,619.00 6,620.04 6,619.00 6,620.04 13,018.0K
18:22 6,620.87 6,620.87 6,619.88 6,620.25 32,547.1K
18:23 6,620.72 6,621.16 6,620.50 6,621.16 13,775.0K
18:24 6,621.45 6,623.90 6,621.45 6,623.90 33,653.5K
18:25 6,623.11 6,624.34 6,623.11 6,623.72 36,107.6K
18:26 6,624.61 6,625.07 6,624.49 6,625.07 30,725.1K
18:27 6,625.68 6,626.81 6,625.68 6,626.81 48,917.2K
18:28 6,627.41 6,629.03 6,626.79 6,628.11 36,990.5K
18:29 6,628.22 6,628.22 6,627.32 6,627.32 47,694.0K
18:30 6,627.63 6,627.63 6,624.25 6,624.25 46,341.5K
18:31 6,627.09 6,627.09 6,623.98 6,623.98 86,016.5K
18:32 6,624.88 6,627.73 6,624.88 6,627.73 45,700.6K
18:33 6,628.16 6,628.16 6,626.63 6,626.63 37,524.3K
18:34 6,623.71 6,627.94 6,623.71 6,627.94 75,728.0K
18:35 6,627.66 6,627.66 6,625.48 6,625.48 67,566.3K
18:36 6,625.23 6,625.34 6,624.30 6,624.30 20,144.2K
18:37 6,622.76 6,622.76 6,621.48 6,621.48 61,549.1K
18:38 6,620.43 6,620.43 6,617.86 6,617.86 94,965.2K
18:39 6,617.01 6,617.01 6,616.55 6,616.58 56,419.2K
18:40 6,616.06 6,616.06 6,616.06 6,616.06 5,647.1K
18:51 6,635.09 6,635.09 6,635.09 6,635.09 323,874.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible