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 6,683.82 6,693.87 6,683.82 6,693.87 5,665.5K
09:51 6,691.68 6,694.19 6,691.68 6,694.19 5,787.4K
09:52 6,694.53 6,695.15 6,694.19 6,694.19 3,707.9K
09:53 6,694.22 6,695.03 6,694.13 6,695.03 15,274.0K
09:54 6,694.28 6,695.18 6,694.28 6,695.18 7,190.0K
09:55 6,695.54 6,695.89 6,695.54 6,695.89 13,755.2K
09:56 6,692.98 6,692.98 6,691.28 6,692.05 12,372.3K
09:57 6,690.99 6,690.99 6,689.44 6,690.02 9,910.3K
09:58 6,687.93 6,689.93 6,687.93 6,689.93 11,341.2K
09:59 6,691.19 6,691.61 6,690.83 6,690.83 11,782.4K
10:00 6,689.76 6,693.50 6,689.76 6,690.69 17,321.3K
10:01 6,691.14 6,691.14 6,685.98 6,686.47 38,339.2K
10:02 6,684.70 6,684.70 6,681.49 6,681.49 78,509.1K
10:03 6,680.38 6,682.97 6,680.38 6,682.97 63,780.3K
10:04 6,681.06 6,682.57 6,680.43 6,682.57 32,798.0K
10:05 6,682.84 6,691.67 6,682.84 6,691.67 48,902.2K
10:06 6,692.01 6,693.46 6,691.84 6,692.71 32,463.7K
10:07 6,693.11 6,694.77 6,693.11 6,694.77 29,611.8K
10:08 6,690.76 6,691.68 6,690.02 6,690.11 24,892.9K
10:09 6,686.77 6,689.05 6,686.55 6,688.29 35,003.9K
10:10 6,689.13 6,689.13 6,687.09 6,687.09 22,591.9K
10:11 6,688.42 6,690.54 6,688.42 6,690.54 33,917.3K
10:12 6,689.52 6,690.47 6,689.52 6,689.72 79,750.9K
10:13 6,690.40 6,690.48 6,689.60 6,690.41 39,509.7K
10:14 6,690.89 6,700.85 6,690.89 6,700.85 101,576.2K
10:15 6,703.92 6,710.52 6,703.92 6,708.48 87,378.2K
10:16 6,709.09 6,709.09 6,705.53 6,705.89 46,093.0K
10:17 6,703.63 6,704.44 6,701.23 6,701.23 36,189.4K
10:18 6,700.69 6,700.84 6,698.55 6,700.84 32,060.1K
10:19 6,702.98 6,703.56 6,701.83 6,703.56 17,662.6K
10:20 6,701.84 6,704.36 6,699.72 6,704.36 36,955.8K
10:21 6,704.31 6,705.42 6,704.31 6,705.42 32,095.6K
10:22 6,706.12 6,709.30 6,706.12 6,709.30 21,774.2K
10:23 6,709.18 6,714.11 6,709.18 6,714.11 62,267.9K
10:24 6,712.78 6,713.75 6,712.78 6,713.75 42,062.4K
10:25 6,714.29 6,715.70 6,713.60 6,715.09 82,528.0K
10:26 6,715.01 6,717.21 6,715.01 6,717.21 73,845.0K
10:27 6,717.48 6,717.48 6,716.35 6,716.62 56,114.5K
10:28 6,715.57 6,715.57 6,712.94 6,712.94 54,944.5K
10:29 6,712.88 6,712.88 6,711.38 6,711.38 41,166.2K
10:30 6,712.75 6,714.48 6,712.75 6,714.14 35,313.5K
10:31 6,714.60 6,714.60 6,711.86 6,711.86 51,676.6K
10:32 6,711.67 6,713.22 6,711.22 6,711.22 44,156.1K
10:33 6,708.08 6,708.08 6,707.65 6,708.00 52,535.3K
10:34 6,707.64 6,709.30 6,707.64 6,709.17 51,679.3K
10:35 6,709.15 6,709.15 6,707.55 6,708.69 92,746.0K
10:36 6,709.11 6,709.78 6,709.11 6,709.78 27,612.7K
10:37 6,709.84 6,709.99 6,709.51 6,709.51 50,597.3K
10:38 6,709.49 6,711.29 6,709.49 6,711.29 21,601.6K
10:39 6,711.94 6,711.94 6,711.23 6,711.23 27,694.8K
10:40 6,711.68 6,712.23 6,711.58 6,711.58 23,350.4K
10:41 6,711.07 6,711.96 6,710.27 6,710.27 31,087.3K
10:42 6,710.47 6,710.47 6,709.74 6,709.74 28,933.0K
10:43 6,707.55 6,709.65 6,707.55 6,709.65 47,319.0K
10:44 6,709.34 6,709.65 6,708.92 6,708.92 32,796.8K
10:45 6,708.92 6,711.59 6,708.56 6,711.59 26,996.7K
10:46 6,711.16 6,711.84 6,707.21 6,707.21 29,363.4K
10:47 6,707.27 6,707.87 6,706.90 6,707.87 38,944.4K
10:48 6,705.15 6,705.15 6,703.12 6,703.12 62,396.7K
10:49 6,702.24 6,702.24 6,698.81 6,699.95 69,141.1K
10:50 6,700.38 6,704.48 6,700.38 6,704.48 61,605.1K
10:51 6,704.77 6,705.09 6,702.80 6,702.80 50,870.0K
10:52 6,703.38 6,704.38 6,703.38 6,703.71 38,702.2K
10:53 6,702.55 6,703.21 6,702.55 6,702.85 50,246.4K
10:54 6,703.87 6,704.68 6,703.71 6,704.68 34,283.7K
10:55 6,703.85 6,706.64 6,703.85 6,706.64 50,379.6K
10:56 6,704.99 6,706.80 6,704.99 6,706.80 26,747.6K
10:57 6,707.46 6,708.15 6,707.46 6,708.08 26,787.5K
10:58 6,707.18 6,709.26 6,706.72 6,709.26 23,703.8K
10:59 6,709.31 6,709.31 6,707.53 6,707.53 18,627.6K
11:00 6,707.38 6,710.83 6,707.38 6,710.14 36,756.6K
11:01 6,709.75 6,709.85 6,708.72 6,708.72 25,509.9K
11:02 6,710.15 6,710.51 6,708.38 6,708.79 58,743.0K
11:03 6,708.25 6,708.25 6,707.61 6,708.15 27,331.2K
11:04 6,708.00 6,708.74 6,708.00 6,708.74 38,793.1K
11:05 6,709.67 6,711.05 6,709.67 6,709.86 91,845.5K
11:06 6,710.20 6,710.20 6,709.27 6,709.86 104,840.6K
11:07 6,709.65 6,709.65 6,706.27 6,707.08 50,796.2K
11:08 6,707.02 6,707.02 6,705.94 6,706.74 100,182.7K
11:09 6,706.59 6,706.59 6,702.46 6,703.56 50,274.5K
11:10 6,703.13 6,703.43 6,702.91 6,703.43 59,851.3K
11:11 6,703.35 6,703.35 6,701.50 6,701.50 28,465.4K
11:12 6,702.07 6,702.07 6,698.82 6,698.82 112,812.2K
11:13 6,697.86 6,698.49 6,696.60 6,696.60 85,921.1K
11:14 6,695.25 6,695.25 6,692.76 6,692.76 97,422.8K
11:15 6,692.18 6,692.18 6,691.16 6,691.39 77,679.9K
11:16 6,691.78 6,696.14 6,691.78 6,696.14 41,759.4K
11:17 6,697.20 6,698.11 6,697.00 6,698.11 37,560.9K
11:18 6,697.64 6,697.64 6,696.56 6,696.56 21,845.0K
11:19 6,696.19 6,696.48 6,695.89 6,695.90 27,306.6K
11:20 6,696.27 6,696.27 6,693.06 6,693.06 26,079.6K
11:21 6,692.20 6,692.20 6,690.51 6,691.32 37,588.5K
11:22 6,691.16 6,692.59 6,691.12 6,691.12 40,076.9K
11:23 6,691.43 6,691.43 6,688.88 6,688.88 48,158.9K
11:24 6,690.27 6,690.38 6,689.73 6,689.73 80,926.3K
11:25 6,690.41 6,690.71 6,690.19 6,690.71 28,969.9K
11:26 6,691.91 6,695.27 6,691.91 6,693.37 45,190.8K
11:27 6,692.31 6,692.31 6,690.83 6,691.36 44,615.8K
11:28 6,692.13 6,694.81 6,692.13 6,694.81 33,701.7K
11:29 6,694.11 6,694.25 6,692.91 6,693.47 31,975.9K
11:30 6,692.72 6,692.72 6,683.74 6,683.74 44,801.0K
11:31 6,682.42 6,682.42 6,680.20 6,680.31 55,706.5K
11:32 6,679.99 6,681.05 6,679.62 6,679.94 26,137.3K
11:33 6,679.08 6,679.30 6,677.96 6,677.96 36,128.5K
11:34 6,679.26 6,681.10 6,679.26 6,681.10 42,831.1K
11:35 6,681.21 6,684.17 6,681.21 6,684.17 63,182.6K
11:36 6,684.76 6,687.64 6,684.76 6,687.51 92,293.6K
11:37 6,689.03 6,690.94 6,688.27 6,690.94 92,256.8K
11:38 6,692.37 6,692.78 6,690.83 6,690.83 14,059.4K
11:39 6,691.23 6,691.23 6,688.73 6,688.73 24,005.4K
11:40 6,686.79 6,686.79 6,686.13 6,686.13 22,963.3K
11:41 6,686.11 6,687.14 6,686.07 6,687.14 19,001.6K
11:42 6,687.39 6,687.57 6,686.85 6,687.31 9,115.6K
11:43 6,686.05 6,686.59 6,686.05 6,686.35 20,556.5K
11:44 6,686.49 6,686.49 6,681.81 6,681.81 15,778.5K
11:45 6,682.12 6,682.12 6,680.05 6,680.05 32,965.5K
11:46 6,677.82 6,677.82 6,675.66 6,676.29 23,156.4K
11:47 6,675.45 6,676.05 6,672.44 6,672.44 14,479.6K
11:48 6,673.27 6,674.87 6,673.27 6,674.51 23,719.6K
11:49 6,674.82 6,677.31 6,674.82 6,677.31 21,570.5K
11:50 6,677.39 6,681.93 6,677.39 6,681.93 22,401.5K
11:51 6,680.82 6,681.55 6,679.24 6,679.24 11,733.6K
11:52 6,679.84 6,682.26 6,679.52 6,682.26 18,048.0K
11:53 6,681.74 6,682.22 6,680.26 6,680.26 19,725.0K
11:54 6,680.08 6,680.86 6,679.64 6,680.86 28,945.1K
11:55 6,680.00 6,680.00 6,676.44 6,676.44 44,824.4K
11:56 6,676.05 6,676.30 6,675.22 6,675.22 26,574.1K
11:57 6,674.67 6,676.62 6,674.67 6,676.58 16,344.3K
11:58 6,677.53 6,679.36 6,677.53 6,679.36 11,546.4K
11:59 6,679.22 6,679.77 6,679.00 6,679.77 18,833.7K
12:00 6,680.11 6,680.11 6,678.48 6,679.24 26,673.7K
12:01 6,679.45 6,680.30 6,679.45 6,679.95 48,228.5K
12:02 6,680.51 6,680.76 6,679.65 6,680.17 30,460.7K
12:03 6,679.45 6,686.16 6,679.45 6,686.16 20,810.4K
12:04 6,686.82 6,686.82 6,684.08 6,684.08 31,222.0K
12:05 6,683.54 6,683.97 6,683.25 6,683.25 9,009.3K
12:06 6,683.37 6,683.87 6,682.50 6,682.66 11,079.4K
12:07 6,683.15 6,684.69 6,683.15 6,684.69 8,895.2K
12:08 6,684.47 6,684.78 6,684.24 6,684.24 13,032.5K
12:09 6,682.40 6,683.51 6,682.40 6,683.51 22,987.3K
12:10 6,683.22 6,684.29 6,683.20 6,683.63 12,391.2K
12:11 6,683.62 6,683.68 6,682.97 6,683.31 11,474.6K
12:12 6,682.99 6,682.99 6,681.36 6,681.64 12,280.2K
12:13 6,679.34 6,680.32 6,679.34 6,680.15 11,830.7K
12:14 6,678.85 6,678.85 6,675.17 6,675.17 18,641.4K
12:15 6,675.83 6,676.77 6,675.36 6,675.36 34,674.1K
12:16 6,676.34 6,677.44 6,675.99 6,677.44 20,668.9K
12:17 6,677.47 6,681.65 6,677.47 6,681.65 18,330.4K
12:18 6,680.59 6,681.11 6,680.59 6,681.11 24,215.6K
12:19 6,681.29 6,681.29 6,680.75 6,680.75 16,541.3K
12:20 6,680.57 6,680.65 6,679.85 6,680.04 12,821.2K
12:21 6,679.41 6,679.93 6,679.34 6,679.93 5,853.5K
12:22 6,679.87 6,681.10 6,679.86 6,681.10 25,805.7K
12:23 6,682.36 6,682.36 6,681.29 6,682.01 13,075.9K
12:24 6,682.54 6,682.54 6,681.73 6,682.00 22,772.3K
12:25 6,681.11 6,682.19 6,681.11 6,682.19 30,705.0K
12:26 6,681.96 6,681.96 6,681.24 6,681.24 8,180.7K
12:27 6,681.22 6,681.51 6,679.63 6,679.63 9,091.5K
12:28 6,679.40 6,679.60 6,678.37 6,678.37 11,159.4K
12:29 6,678.33 6,678.33 6,676.74 6,676.74 24,657.4K
12:30 6,675.56 6,675.56 6,668.38 6,668.38 42,199.8K
12:31 6,669.86 6,670.13 6,669.31 6,669.31 11,771.1K
12:32 6,669.88 6,671.67 6,669.88 6,671.60 18,418.1K
12:33 6,671.31 6,672.57 6,671.31 6,672.57 9,408.8K
12:34 6,671.77 6,671.94 6,671.00 6,671.94 17,427.6K
12:35 6,670.73 6,670.73 6,669.22 6,669.33 42,550.0K
12:36 6,668.74 6,668.74 6,666.62 6,667.89 17,668.4K
12:37 6,667.32 6,669.27 6,667.32 6,668.92 10,255.1K
12:38 6,668.22 6,668.79 6,667.24 6,667.24 19,715.7K
12:39 6,666.60 6,667.76 6,666.03 6,667.76 46,904.3K
12:40 6,666.76 6,667.26 6,666.76 6,667.15 8,372.6K
12:41 6,668.42 6,669.33 6,668.42 6,669.33 20,816.8K
12:42 6,670.05 6,670.47 6,669.94 6,670.47 41,496.5K
12:43 6,669.68 6,672.59 6,669.68 6,672.59 29,874.6K
12:44 6,673.03 6,674.59 6,673.01 6,674.59 19,765.6K
12:45 6,674.59 6,676.42 6,674.59 6,676.18 82,669.2K
12:46 6,676.55 6,679.14 6,676.55 6,678.93 164,128.1K
12:47 6,678.18 6,679.99 6,678.18 6,679.99 38,675.8K
12:48 6,678.41 6,679.55 6,678.41 6,679.54 34,849.4K
12:49 6,678.58 6,679.86 6,678.58 6,679.86 17,009.8K
12:50 6,679.74 6,680.34 6,678.85 6,678.85 26,288.0K
12:51 6,680.34 6,680.34 6,678.76 6,678.76 27,500.2K
12:52 6,679.23 6,680.28 6,679.23 6,680.28 12,438.1K
12:53 6,680.57 6,680.57 6,679.27 6,679.97 23,433.8K
12:54 6,680.30 6,680.30 6,678.57 6,678.93 6,161.0K
12:55 6,679.40 6,679.40 6,677.85 6,677.85 11,245.6K
12:56 6,678.55 6,678.55 6,677.56 6,677.56 11,325.6K
12:57 6,678.51 6,678.51 6,675.36 6,675.36 84,995.0K
12:58 6,677.13 6,679.15 6,677.13 6,679.15 34,355.0K
12:59 6,678.52 6,678.52 6,677.87 6,678.24 10,996.5K
13:00 6,678.99 6,678.99 6,678.38 6,678.38 29,600.1K
13:01 6,678.77 6,679.28 6,678.51 6,678.88 41,726.1K
13:02 6,679.16 6,679.16 6,678.71 6,679.10 8,241.4K
13:03 6,679.01 6,680.73 6,679.01 6,680.73 19,178.7K
13:04 6,679.62 6,680.01 6,678.30 6,680.01 19,227.6K
13:05 6,680.24 6,682.72 6,680.24 6,682.72 13,649.1K
13:06 6,682.66 6,685.44 6,682.66 6,685.44 29,880.3K
13:07 6,686.52 6,689.27 6,686.52 6,689.14 39,039.7K
13:08 6,689.57 6,691.07 6,689.57 6,691.07 46,729.1K
13:09 6,690.74 6,692.45 6,690.74 6,692.45 77,475.3K
13:10 6,689.96 6,689.96 6,688.31 6,688.66 21,075.1K
13:11 6,686.78 6,686.82 6,685.94 6,685.94 11,938.5K
13:12 6,686.63 6,688.23 6,686.63 6,686.75 15,937.0K
13:13 6,688.53 6,689.80 6,688.53 6,689.53 13,597.1K
13:14 6,689.96 6,690.20 6,689.38 6,689.38 18,425.3K
13:15 6,689.48 6,690.52 6,689.48 6,690.52 15,201.2K
13:16 6,691.29 6,692.48 6,691.29 6,692.48 17,469.5K
13:17 6,693.07 6,693.82 6,692.69 6,693.46 40,039.1K
13:18 6,693.12 6,693.55 6,692.95 6,693.41 22,447.8K
13:19 6,693.73 6,693.73 6,691.99 6,691.99 20,492.6K
13:20 6,693.46 6,694.24 6,693.46 6,694.24 16,452.6K
13:21 6,694.33 6,696.09 6,694.33 6,696.00 26,742.7K
13:22 6,697.49 6,703.30 6,697.49 6,702.83 71,244.3K
13:23 6,703.22 6,703.68 6,703.03 6,703.63 65,081.5K
13:24 6,705.35 6,705.46 6,704.87 6,705.46 56,981.5K
13:25 6,704.62 6,704.62 6,703.00 6,703.17 26,805.2K
13:26 6,704.02 6,704.02 6,702.42 6,702.42 30,005.7K
13:27 6,702.73 6,704.72 6,702.73 6,704.72 72,456.4K
13:28 6,704.39 6,704.39 6,701.25 6,701.25 25,612.5K
13:29 6,700.48 6,700.48 6,699.31 6,699.47 17,551.4K
13:30 6,699.72 6,701.03 6,699.72 6,701.03 12,286.0K
13:31 6,700.99 6,704.00 6,700.99 6,704.00 24,929.5K
13:32 6,704.33 6,704.74 6,704.05 6,704.05 12,518.4K
13:33 6,703.94 6,704.31 6,703.50 6,704.31 10,356.7K
13:34 6,705.07 6,705.07 6,703.99 6,704.59 20,859.8K
13:35 6,704.16 6,706.69 6,704.16 6,706.69 17,802.1K
13:36 6,706.83 6,707.36 6,706.83 6,707.31 13,713.9K
13:37 6,707.00 6,707.00 6,705.11 6,705.11 20,914.8K
13:38 6,705.90 6,705.90 6,702.24 6,702.24 29,604.5K
13:39 6,701.34 6,704.38 6,701.34 6,704.38 37,911.9K
13:40 6,703.94 6,705.80 6,703.94 6,705.80 15,868.5K
13:41 6,705.50 6,705.50 6,704.01 6,704.01 4,999.4K
13:42 6,702.89 6,703.18 6,702.21 6,702.39 9,873.3K
13:43 6,702.04 6,702.04 6,698.78 6,699.13 7,178.1K
13:44 6,698.65 6,699.38 6,698.63 6,699.38 10,929.1K
13:45 6,699.28 6,701.11 6,699.28 6,701.11 23,723.7K
13:46 6,701.18 6,701.18 6,699.88 6,699.88 5,914.3K
13:47 6,699.92 6,700.34 6,699.40 6,699.41 17,115.8K
13:48 6,699.85 6,699.88 6,699.47 6,699.47 14,641.2K
13:49 6,699.26 6,699.26 6,696.90 6,698.69 38,749.5K
13:50 6,698.63 6,699.02 6,697.78 6,698.00 23,792.5K
13:51 6,696.38 6,696.38 6,692.35 6,692.35 49,689.9K
13:52 6,692.71 6,692.71 6,689.52 6,689.52 28,397.6K
13:53 6,690.14 6,690.14 6,688.20 6,688.20 24,675.7K
13:54 6,688.34 6,688.57 6,687.75 6,688.57 45,791.3K
13:55 6,688.42 6,688.76 6,686.53 6,686.53 35,082.2K
13:56 6,687.05 6,687.05 6,686.10 6,686.73 20,077.8K
13:57 6,685.34 6,685.67 6,685.01 6,685.01 29,426.1K
13:58 6,684.38 6,684.38 6,682.94 6,683.90 32,710.8K
13:59 6,684.00 6,684.46 6,681.04 6,681.04 25,206.2K
14:00 6,681.34 6,681.34 6,678.43 6,678.43 26,849.2K
14:01 6,679.52 6,679.52 6,677.01 6,677.01 29,024.2K
14:02 6,677.68 6,677.68 6,675.87 6,676.27 25,883.4K
14:03 6,677.26 6,677.41 6,676.97 6,677.40 35,979.8K
14:04 6,679.34 6,680.07 6,678.78 6,680.07 16,477.4K
14:05 6,679.94 6,682.04 6,679.94 6,682.04 17,594.6K
14:06 6,687.02 6,687.50 6,686.51 6,686.51 22,129.0K
14:07 6,685.82 6,687.84 6,685.82 6,687.01 12,640.2K
14:08 6,687.04 6,687.04 6,685.62 6,686.92 16,940.9K
14:09 6,686.88 6,688.23 6,686.23 6,687.23 10,829.0K
14:10 6,688.00 6,688.00 6,680.48 6,680.48 25,843.3K
14:11 6,679.63 6,679.63 6,678.57 6,679.09 28,739.0K
14:12 6,678.92 6,678.92 6,677.31 6,678.33 40,917.1K
14:13 6,679.59 6,679.59 6,673.13 6,673.21 76,718.1K
14:14 6,672.84 6,673.29 6,672.45 6,672.45 30,938.7K
14:15 6,672.21 6,676.62 6,672.21 6,676.62 28,970.0K
14:16 6,677.66 6,677.66 6,676.36 6,677.00 13,098.7K
14:17 6,677.18 6,677.18 6,674.76 6,674.76 29,915.9K
14:18 6,673.73 6,674.30 6,673.24 6,674.30 34,733.7K
14:19 6,674.63 6,675.45 6,674.51 6,675.45 16,643.9K
14:20 6,675.43 6,676.62 6,674.89 6,676.62 38,746.3K
14:21 6,677.66 6,679.46 6,677.66 6,678.71 34,028.8K
14:22 6,678.17 6,678.17 6,675.74 6,676.24 18,180.3K
14:23 6,677.20 6,678.46 6,677.03 6,677.03 16,799.0K
14:24 6,677.45 6,678.95 6,677.45 6,678.95 12,246.5K
14:25 6,679.75 6,679.95 6,678.96 6,678.96 15,219.1K
14:26 6,679.53 6,681.87 6,679.53 6,680.65 12,420.6K
14:27 6,681.18 6,683.33 6,681.18 6,683.33 23,225.2K
14:28 6,683.64 6,683.64 6,681.53 6,682.23 15,251.0K
14:29 6,684.49 6,684.67 6,683.86 6,684.13 21,191.5K
14:30 6,685.13 6,685.84 6,684.57 6,684.99 39,137.7K
14:31 6,686.42 6,687.21 6,686.18 6,686.18 14,459.6K
14:32 6,686.50 6,686.50 6,684.86 6,684.86 32,753.7K
14:33 6,684.71 6,687.66 6,684.71 6,687.30 34,773.3K
14:34 6,687.85 6,687.85 6,685.75 6,685.75 11,682.6K
14:35 6,685.40 6,686.38 6,685.26 6,685.26 26,253.1K
14:36 6,685.19 6,685.92 6,685.19 6,685.92 9,640.4K
14:37 6,684.90 6,684.90 6,684.48 6,684.48 11,152.7K
14:38 6,686.25 6,686.25 6,684.23 6,684.23 8,692.0K
14:39 6,685.50 6,686.38 6,685.50 6,686.08 5,751.9K
14:40 6,685.61 6,685.82 6,684.85 6,684.85 8,820.4K
14:41 6,685.02 6,685.40 6,684.77 6,684.77 18,577.3K
14:42 6,684.54 6,684.54 6,682.82 6,682.82 10,072.0K
14:43 6,682.96 6,683.47 6,682.96 6,683.12 21,908.1K
14:44 6,682.43 6,683.67 6,682.42 6,683.67 6,280.1K
14:45 6,686.46 6,686.84 6,685.04 6,685.04 21,435.7K
14:46 6,683.51 6,690.30 6,683.40 6,690.30 25,092.6K
14:47 6,691.09 6,691.13 6,690.23 6,691.13 15,862.2K
14:48 6,690.25 6,691.92 6,690.25 6,691.33 14,483.4K
14:49 6,690.17 6,690.17 6,687.07 6,687.07 10,328.6K
14:50 6,687.66 6,688.15 6,687.55 6,687.55 13,978.9K
14:51 6,687.66 6,688.13 6,687.62 6,687.62 6,851.2K
14:52 6,687.54 6,688.20 6,687.33 6,687.33 10,920.4K
14:53 6,687.77 6,687.90 6,684.03 6,684.03 18,624.0K
14:54 6,684.79 6,684.79 6,682.94 6,682.94 6,112.7K
14:55 6,682.47 6,685.76 6,682.47 6,685.76 17,311.4K
14:56 6,685.57 6,685.57 6,683.86 6,683.86 31,482.7K
14:57 6,683.88 6,684.73 6,683.74 6,683.74 9,145.0K
14:58 6,683.49 6,684.77 6,683.49 6,684.77 9,139.7K
14:59 6,684.78 6,684.98 6,684.62 6,684.98 5,754.5K
15:00 6,684.05 6,686.38 6,684.05 6,686.25 16,086.0K
15:01 6,686.63 6,690.92 6,686.35 6,690.92 22,636.3K
15:02 6,690.80 6,691.34 6,688.70 6,688.70 18,724.9K
15:03 6,688.67 6,688.67 6,686.16 6,686.16 8,238.8K
15:04 6,685.37 6,685.82 6,685.37 6,685.82 11,307.5K
15:05 6,685.69 6,686.92 6,685.69 6,686.92 5,585.8K
15:06 6,687.90 6,687.90 6,686.38 6,686.57 5,031.2K
15:07 6,686.02 6,686.02 6,685.49 6,685.49 8,512.0K
15:08 6,685.64 6,687.14 6,685.32 6,685.32 9,265.2K
15:09 6,685.28 6,685.28 6,682.18 6,683.71 25,971.1K
15:10 6,682.51 6,682.51 6,680.25 6,680.25 15,805.0K
15:11 6,679.39 6,679.54 6,678.69 6,678.69 26,380.4K
15:12 6,679.06 6,680.52 6,679.06 6,680.52 18,633.0K
15:13 6,679.96 6,680.45 6,679.28 6,679.28 11,480.3K
15:14 6,680.09 6,681.39 6,680.09 6,681.39 23,765.1K
15:15 6,681.27 6,685.24 6,681.27 6,685.24 30,867.2K
15:16 6,686.90 6,687.40 6,686.73 6,687.40 23,971.5K
15:17 6,687.64 6,687.64 6,685.95 6,685.95 23,642.6K
15:18 6,685.77 6,685.77 6,682.64 6,682.64 154,510.4K
15:19 6,683.66 6,684.64 6,683.66 6,683.67 52,528.7K
15:20 6,684.22 6,684.70 6,682.35 6,682.35 58,378.6K
15:21 6,680.61 6,680.84 6,679.54 6,680.84 57,329.8K
15:22 6,681.04 6,681.17 6,679.72 6,679.72 19,830.6K
15:23 6,678.74 6,680.32 6,678.74 6,679.68 20,847.5K
15:24 6,679.27 6,680.51 6,679.27 6,680.28 18,003.3K
15:25 6,680.96 6,680.96 6,679.67 6,680.50 36,946.2K
15:26 6,680.04 6,680.20 6,678.35 6,680.20 76,860.8K
15:27 6,680.54 6,681.18 6,679.76 6,679.76 53,344.9K
15:28 6,679.86 6,679.86 6,677.68 6,677.68 18,348.4K
15:29 6,678.99 6,678.99 6,677.10 6,678.43 27,833.7K
15:30 6,678.26 6,678.91 6,676.38 6,676.38 55,107.4K
15:31 6,676.67 6,676.67 6,674.05 6,674.05 60,740.6K
15:32 6,674.26 6,674.26 6,673.64 6,674.08 21,351.5K
15:33 6,673.48 6,673.48 6,668.82 6,668.82 56,415.4K
15:34 6,668.05 6,668.59 6,667.86 6,667.86 26,942.0K
15:35 6,669.26 6,669.70 6,665.50 6,665.50 65,065.2K
15:36 6,666.48 6,666.48 6,665.89 6,665.89 26,098.4K
15:37 6,666.33 6,668.40 6,666.31 6,668.40 33,532.9K
15:38 6,668.03 6,670.35 6,668.03 6,670.35 51,482.8K
15:39 6,670.80 6,670.80 6,669.41 6,669.41 54,051.6K
15:40 6,670.30 6,670.60 6,669.31 6,670.60 26,942.0K
15:41 6,670.11 6,670.11 6,668.84 6,669.15 27,161.4K
15:42 6,668.59 6,671.82 6,668.59 6,671.82 22,483.6K
15:43 6,672.64 6,678.70 6,672.64 6,678.70 62,939.6K
15:44 6,676.98 6,676.98 6,676.14 6,676.14 19,066.0K
15:45 6,676.38 6,677.51 6,676.20 6,677.51 17,949.4K
15:46 6,678.66 6,678.66 6,677.23 6,677.23 39,798.0K
15:47 6,678.11 6,678.46 6,678.11 6,678.42 32,231.2K
15:48 6,677.82 6,678.41 6,676.26 6,676.26 18,567.6K
15:49 6,675.89 6,675.89 6,675.06 6,675.17 38,764.4K
15:50 6,675.22 6,675.22 6,672.25 6,672.25 35,996.8K
15:51 6,672.39 6,672.39 6,669.58 6,670.50 43,419.3K
15:52 6,670.47 6,671.09 6,670.47 6,671.09 30,879.5K
15:53 6,671.46 6,672.25 6,671.46 6,671.85 26,975.5K
15:54 6,673.12 6,674.98 6,673.12 6,674.05 52,730.5K
15:55 6,673.65 6,675.11 6,673.65 6,675.11 20,545.3K
15:56 6,675.34 6,675.34 6,673.98 6,674.16 24,807.7K
15:57 6,676.64 6,679.83 6,676.64 6,679.83 43,097.3K
15:58 6,679.44 6,680.49 6,679.28 6,679.28 36,028.4K
15:59 6,680.53 6,680.89 6,680.46 6,680.89 34,870.9K
16:00 6,680.58 6,681.26 6,680.49 6,680.49 40,439.8K
16:01 6,678.72 6,678.72 6,677.07 6,677.72 38,093.2K
16:02 6,677.55 6,679.09 6,677.17 6,679.09 16,312.3K
16:03 6,679.36 6,680.00 6,679.36 6,680.00 19,767.7K
16:04 6,678.57 6,678.72 6,677.19 6,677.19 36,906.6K
16:05 6,676.95 6,676.95 6,675.37 6,675.38 45,125.3K
16:06 6,675.03 6,677.70 6,674.58 6,677.70 28,868.5K
16:07 6,677.73 6,677.81 6,675.65 6,675.65 16,491.0K
16:08 6,674.80 6,674.80 6,673.83 6,674.20 19,086.2K
16:09 6,675.51 6,675.51 6,672.25 6,672.25 32,873.0K
16:10 6,668.48 6,668.48 6,664.41 6,664.41 79,872.8K
16:11 6,664.18 6,666.01 6,662.07 6,666.01 69,186.7K
16:12 6,666.83 6,669.26 6,666.83 6,667.93 122,552.7K
16:13 6,668.98 6,670.20 6,668.58 6,670.20 30,844.6K
16:14 6,672.16 6,672.34 6,672.16 6,672.34 24,939.0K
16:15 6,671.40 6,671.40 6,668.77 6,670.39 19,361.8K
16:16 6,670.84 6,671.68 6,670.30 6,671.68 93,012.7K
16:17 6,672.14 6,674.21 6,672.14 6,673.80 89,698.0K
16:18 6,674.52 6,674.60 6,674.26 6,674.60 18,847.7K
16:19 6,675.58 6,675.84 6,673.89 6,673.89 18,016.6K
16:20 6,673.05 6,673.18 6,672.18 6,672.18 58,396.7K
16:21 6,670.75 6,671.33 6,670.75 6,671.18 42,622.0K
16:22 6,671.00 6,671.99 6,671.00 6,671.99 29,537.4K
16:23 6,671.69 6,671.88 6,668.06 6,668.06 47,109.6K
16:24 6,668.69 6,668.69 6,667.64 6,667.88 62,332.5K
16:25 6,668.23 6,668.79 6,667.55 6,668.79 39,238.2K
16:26 6,668.78 6,669.65 6,667.80 6,669.65 28,042.1K
16:27 6,668.95 6,669.34 6,668.04 6,669.34 48,651.8K
16:28 6,670.26 6,670.26 6,668.43 6,669.66 40,711.3K
16:29 6,670.33 6,670.51 6,669.88 6,670.51 35,338.6K
16:30 6,671.82 6,671.82 6,667.15 6,667.15 83,577.1K
16:31 6,668.56 6,668.56 6,667.20 6,667.20 39,686.3K
16:32 6,666.62 6,666.62 6,665.48 6,666.10 36,521.4K
16:33 6,667.09 6,670.49 6,667.09 6,670.49 28,014.9K
16:34 6,670.54 6,670.76 6,670.54 6,670.76 30,686.2K
16:35 6,671.07 6,671.07 6,670.69 6,670.69 42,376.9K
16:36 6,669.84 6,670.71 6,669.76 6,670.56 36,101.8K
16:37 6,671.24 6,672.07 6,671.24 6,671.87 28,470.5K
16:38 6,672.32 6,672.96 6,671.88 6,671.88 36,129.2K
16:39 6,672.61 6,673.37 6,672.61 6,673.37 30,777.1K
16:40 6,671.68 6,671.68 6,670.83 6,671.31 28,404.7K
16:41 6,670.35 6,670.35 6,667.97 6,667.97 26,414.9K
16:42 6,667.73 6,667.73 6,666.13 6,666.64 93,242.1K
16:43 6,666.85 6,667.10 6,666.33 6,666.33 57,547.5K
16:44 6,666.01 6,668.74 6,666.01 6,668.45 30,093.0K
16:45 6,668.93 6,669.21 6,668.57 6,668.84 19,493.7K
16:46 6,668.73 6,668.73 6,666.51 6,666.51 15,424.0K
16:47 6,664.49 6,664.49 6,662.58 6,662.76 34,178.1K
16:48 6,663.40 6,666.27 6,663.34 6,665.13 21,142.2K
16:49 6,665.27 6,665.68 6,664.84 6,664.84 15,558.9K
16:50 6,662.49 6,662.86 6,661.68 6,661.68 15,913.8K
16:51 6,661.52 6,661.52 6,659.40 6,659.40 48,126.7K
16:52 6,659.00 6,660.65 6,658.94 6,660.65 28,216.3K
16:53 6,659.71 6,660.22 6,659.71 6,660.05 9,567.0K
16:54 6,661.69 6,662.25 6,661.42 6,661.42 11,316.4K
16:55 6,662.29 6,662.67 6,662.14 6,662.50 11,806.5K
16:56 6,662.84 6,662.84 6,661.54 6,661.54 22,567.7K
16:57 6,661.10 6,661.60 6,660.55 6,660.55 9,084.5K
16:58 6,661.21 6,662.22 6,661.03 6,662.22 17,138.9K
16:59 6,662.33 6,662.33 6,660.91 6,660.91 37,524.9K
17:00 6,660.74 6,662.01 6,660.74 6,662.01 19,903.7K
17:01 6,659.12 6,660.26 6,659.12 6,660.26 17,523.2K
17:02 6,659.85 6,659.85 6,658.44 6,658.52 14,600.0K
17:03 6,658.19 6,658.19 6,656.73 6,657.35 27,112.4K
17:04 6,656.86 6,656.86 6,655.31 6,655.87 23,570.0K
17:05 6,655.52 6,655.52 6,652.03 6,652.03 52,436.1K
17:06 6,650.81 6,650.81 6,649.91 6,650.08 48,384.0K
17:07 6,651.49 6,652.02 6,650.79 6,650.79 19,134.2K
17:08 6,652.11 6,652.86 6,652.11 6,652.63 15,226.7K
17:09 6,652.57 6,654.04 6,652.57 6,654.04 14,621.1K
17:10 6,655.25 6,657.22 6,655.22 6,657.22 61,222.5K
17:11 6,657.76 6,660.11 6,657.76 6,660.11 24,705.9K
17:12 6,658.69 6,660.15 6,657.62 6,657.62 36,812.6K
17:13 6,659.17 6,659.17 6,657.38 6,657.38 24,614.1K
17:14 6,656.08 6,658.06 6,656.08 6,657.28 22,380.5K
17:15 6,656.00 6,656.00 6,651.68 6,651.68 15,806.6K
17:16 6,651.24 6,651.93 6,650.27 6,650.27 29,814.6K
17:17 6,646.53 6,646.53 6,642.92 6,642.92 64,841.0K
17:18 6,643.01 6,644.28 6,643.01 6,643.06 28,045.2K
17:19 6,642.50 6,642.85 6,639.02 6,639.02 30,716.4K
17:20 6,639.12 6,640.22 6,638.99 6,640.22 28,696.2K
17:21 6,640.42 6,640.42 6,639.80 6,639.85 21,750.5K
17:22 6,639.46 6,640.83 6,639.46 6,640.61 29,377.7K
17:23 6,639.93 6,642.61 6,639.65 6,642.61 18,964.7K
17:24 6,644.70 6,646.42 6,644.70 6,646.16 22,560.5K
17:25 6,646.07 6,646.07 6,645.34 6,645.39 27,149.1K
17:26 6,645.61 6,645.61 6,640.88 6,642.30 18,504.6K
17:27 6,640.97 6,640.97 6,638.03 6,639.45 51,491.5K
17:28 6,638.17 6,639.85 6,638.17 6,639.85 15,781.4K
17:29 6,639.62 6,639.62 6,637.76 6,637.76 24,221.7K
17:30 6,638.22 6,638.22 6,636.71 6,636.71 32,627.3K
17:31 6,637.03 6,637.03 6,636.29 6,636.63 53,815.0K
17:32 6,638.97 6,640.85 6,638.31 6,640.85 22,426.3K
17:33 6,640.67 6,645.20 6,640.67 6,645.20 32,344.1K
17:34 6,645.17 6,646.70 6,645.17 6,646.32 46,631.1K
17:35 6,646.56 6,647.13 6,644.10 6,644.70 26,409.6K
17:36 6,644.64 6,644.90 6,644.42 6,644.42 18,288.2K
17:37 6,645.18 6,645.18 6,644.39 6,644.39 19,463.3K
17:38 6,644.68 6,644.84 6,643.77 6,643.77 8,028.4K
17:39 6,645.47 6,646.89 6,645.02 6,646.89 34,192.0K
17:40 6,647.64 6,649.77 6,647.64 6,649.77 39,925.6K
17:41 6,650.65 6,651.19 6,650.65 6,651.17 49,877.4K
17:42 6,653.49 6,654.51 6,651.39 6,651.39 71,870.8K
17:43 6,652.75 6,652.75 6,651.10 6,651.10 27,260.1K
17:44 6,651.03 6,651.43 6,651.03 6,651.43 18,753.0K
17:45 6,650.92 6,651.07 6,649.28 6,649.28 27,299.6K
17:46 6,649.84 6,649.84 6,649.69 6,649.82 10,172.3K
17:47 6,649.58 6,649.72 6,648.84 6,649.57 16,524.2K
17:48 6,648.74 6,650.50 6,648.74 6,650.50 17,855.7K
17:49 6,650.15 6,653.00 6,650.15 6,653.00 21,550.3K
17:50 6,653.33 6,654.17 6,652.93 6,654.17 11,372.6K
17:51 6,654.41 6,655.14 6,653.66 6,653.66 36,627.5K
17:52 6,652.75 6,652.75 6,651.75 6,651.75 38,781.6K
17:53 6,652.42 6,653.38 6,652.42 6,653.04 32,595.8K
17:54 6,652.76 6,653.31 6,652.46 6,653.31 20,930.8K
17:55 6,651.84 6,653.17 6,651.84 6,653.17 30,376.2K
17:56 6,652.18 6,652.18 6,650.76 6,650.76 13,952.1K
17:57 6,650.47 6,650.47 6,648.37 6,650.09 32,961.8K
17:58 6,649.92 6,649.92 6,649.19 6,649.74 36,243.7K
17:59 6,650.29 6,653.13 6,650.29 6,653.13 26,390.9K
18:00 6,653.56 6,653.97 6,651.32 6,651.85 20,927.3K
18:01 6,650.63 6,651.84 6,650.60 6,651.84 21,173.9K
18:02 6,650.95 6,651.95 6,650.85 6,651.95 10,047.8K
18:03 6,652.06 6,653.71 6,651.32 6,651.32 25,346.4K
18:04 6,652.20 6,652.20 6,649.78 6,649.78 26,241.7K
18:05 6,651.94 6,651.94 6,647.65 6,647.65 34,187.7K
18:06 6,644.49 6,648.69 6,644.49 6,648.69 39,082.9K
18:07 6,649.18 6,650.99 6,649.18 6,650.96 14,205.9K
18:08 6,650.11 6,651.35 6,650.11 6,650.77 17,048.9K
18:09 6,650.36 6,651.54 6,650.36 6,651.54 23,854.1K
18:10 6,651.59 6,651.71 6,650.29 6,651.71 32,995.9K
18:11 6,652.77 6,653.26 6,652.53 6,653.26 15,304.9K
18:12 6,653.09 6,653.41 6,652.55 6,652.67 13,226.6K
18:13 6,653.50 6,654.41 6,653.50 6,653.82 19,259.0K
18:14 6,652.65 6,653.37 6,652.65 6,653.37 10,404.7K
18:15 6,652.29 6,652.29 6,650.97 6,651.27 20,054.5K
18:16 6,651.62 6,651.62 6,649.46 6,649.46 18,069.7K
18:17 6,648.89 6,649.79 6,648.66 6,648.66 23,642.5K
18:18 6,649.11 6,649.20 6,648.63 6,649.20 16,630.1K
18:19 6,649.73 6,649.73 6,649.35 6,649.44 25,533.5K
18:20 6,649.68 6,649.68 6,648.91 6,649.53 15,956.6K
18:21 6,649.30 6,649.92 6,649.25 6,649.25 30,985.5K
18:22 6,648.40 6,649.56 6,648.40 6,649.56 34,625.5K
18:23 6,649.19 6,649.70 6,649.19 6,649.41 34,430.5K
18:24 6,648.56 6,653.03 6,648.56 6,652.41 82,517.6K
18:25 6,653.04 6,654.20 6,652.14 6,654.07 77,618.9K
18:26 6,654.14 6,654.14 6,651.44 6,651.44 52,249.9K
18:27 6,650.91 6,650.91 6,649.79 6,649.79 33,975.6K
18:28 6,650.97 6,650.97 6,649.61 6,650.27 14,272.2K
18:29 6,649.72 6,649.72 6,648.45 6,648.45 49,130.5K
18:30 6,647.20 6,649.09 6,647.20 6,649.09 37,306.3K
18:31 6,648.99 6,649.33 6,647.87 6,648.18 31,224.0K
18:32 6,648.21 6,648.21 6,647.16 6,647.16 17,452.3K
18:33 6,647.40 6,647.40 6,645.52 6,645.52 32,110.6K
18:34 6,645.94 6,645.94 6,643.95 6,643.95 8,790.6K
18:35 6,642.41 6,646.38 6,642.41 6,646.38 29,327.6K
18:36 6,646.88 6,648.00 6,646.88 6,648.00 18,354.8K
18:37 6,647.59 6,648.65 6,647.43 6,648.65 22,587.4K
18:38 6,650.09 6,654.28 6,650.09 6,654.28 66,822.2K
18:39 6,652.61 6,653.36 6,652.61 6,653.04 24,591.5K
18:40 6,652.92 6,652.92 6,652.92 6,652.92 11,088.4K
18:51 6,650.20 6,650.20 6,650.20 6,650.20 113,254.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible