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 6,623.83 6,623.83 6,622.39 6,622.98 5,678.8K
09:51 6,622.62 6,624.12 6,622.62 6,624.12 18,695.8K
09:52 6,625.94 6,628.38 6,625.58 6,628.38 20,528.0K
09:53 6,627.89 6,629.45 6,627.37 6,629.28 20,882.1K
09:54 6,631.92 6,631.92 6,626.94 6,627.51 9,381.1K
09:55 6,626.94 6,628.86 6,626.94 6,628.86 21,744.3K
09:56 6,628.61 6,628.62 6,627.21 6,628.14 10,054.0K
09:57 6,629.19 6,631.13 6,629.19 6,631.13 14,658.2K
09:58 6,629.84 6,632.36 6,629.84 6,630.88 13,375.8K
09:59 6,630.92 6,634.76 6,630.92 6,634.76 26,165.3K
10:00 6,635.20 6,635.20 6,629.72 6,629.79 37,419.4K
10:01 6,629.32 6,629.32 6,625.74 6,627.00 52,648.6K
10:02 6,626.45 6,626.45 6,623.74 6,624.07 59,258.8K
10:03 6,622.74 6,622.74 6,618.32 6,618.32 67,197.6K
10:04 6,615.18 6,617.79 6,615.18 6,616.56 156,688.0K
10:05 6,616.37 6,621.86 6,616.37 6,621.70 108,300.9K
10:06 6,623.03 6,625.51 6,623.03 6,623.14 102,179.7K
10:07 6,622.61 6,627.30 6,622.61 6,627.30 101,634.8K
10:08 6,626.70 6,628.06 6,623.50 6,623.50 125,065.1K
10:09 6,625.69 6,629.95 6,625.69 6,629.95 88,305.4K
10:10 6,632.58 6,632.58 6,630.03 6,631.61 119,462.8K
10:11 6,632.16 6,633.85 6,632.16 6,633.85 89,835.7K
10:12 6,638.66 6,641.83 6,638.66 6,640.60 59,523.2K
10:13 6,639.28 6,643.91 6,639.28 6,643.91 162,615.2K
10:14 6,643.29 6,643.29 6,637.32 6,637.32 67,933.4K
10:15 6,636.49 6,637.25 6,635.42 6,636.28 73,788.2K
10:16 6,635.77 6,636.48 6,634.83 6,636.48 86,893.1K
10:17 6,636.33 6,636.42 6,633.94 6,633.94 70,622.5K
10:18 6,634.19 6,635.14 6,633.85 6,633.85 38,341.7K
10:19 6,634.92 6,636.42 6,634.92 6,636.04 35,243.1K
10:20 6,636.22 6,638.95 6,635.67 6,638.95 66,420.0K
10:21 6,637.80 6,637.80 6,636.48 6,636.48 47,393.8K
10:22 6,635.29 6,635.64 6,634.22 6,635.64 42,154.2K
10:23 6,632.80 6,633.24 6,630.40 6,630.40 51,774.3K
10:24 6,629.36 6,629.36 6,627.52 6,627.52 53,055.3K
10:25 6,626.34 6,626.34 6,622.65 6,624.49 99,239.4K
10:26 6,625.40 6,626.25 6,625.11 6,625.32 59,196.8K
10:27 6,624.93 6,633.46 6,624.93 6,633.46 69,761.6K
10:28 6,636.78 6,641.97 6,636.78 6,640.80 98,976.2K
10:29 6,638.62 6,638.64 6,637.56 6,638.64 60,523.0K
10:30 6,637.93 6,641.26 6,636.57 6,641.26 55,059.3K
10:31 6,639.64 6,639.64 6,638.71 6,638.80 54,495.3K
10:32 6,639.75 6,643.42 6,639.75 6,643.42 44,229.9K
10:33 6,644.36 6,644.36 6,639.31 6,639.31 49,231.2K
10:34 6,637.13 6,641.47 6,637.13 6,641.47 36,809.1K
10:35 6,639.86 6,641.75 6,639.86 6,640.95 45,874.6K
10:36 6,640.37 6,640.37 6,638.43 6,638.43 36,710.7K
10:37 6,639.61 6,639.61 6,636.73 6,636.73 52,492.5K
10:38 6,637.41 6,638.45 6,637.41 6,638.14 75,462.9K
10:39 6,636.82 6,636.84 6,633.50 6,633.50 62,456.8K
10:40 6,632.75 6,632.75 6,630.94 6,631.32 50,375.6K
10:41 6,629.01 6,629.01 6,626.31 6,626.31 61,660.4K
10:42 6,625.95 6,626.35 6,625.66 6,626.35 60,562.6K
10:43 6,625.46 6,631.41 6,625.46 6,631.41 42,247.1K
10:44 6,631.28 6,631.30 6,629.43 6,629.43 29,766.8K
10:45 6,629.75 6,630.28 6,629.44 6,630.28 49,478.4K
10:46 6,631.41 6,632.84 6,630.93 6,632.84 138,462.0K
10:47 6,631.73 6,632.77 6,631.73 6,632.70 45,283.2K
10:48 6,631.00 6,631.00 6,629.81 6,630.92 44,206.0K
10:49 6,630.18 6,630.42 6,629.45 6,629.45 14,885.5K
10:50 6,627.85 6,630.68 6,626.24 6,630.68 54,033.4K
10:51 6,630.34 6,631.56 6,630.34 6,631.37 48,285.2K
10:52 6,631.32 6,632.95 6,631.24 6,632.95 26,418.7K
10:53 6,630.59 6,630.59 6,629.19 6,629.19 37,765.9K
10:54 6,629.56 6,630.58 6,629.56 6,630.58 39,376.8K
10:55 6,629.88 6,630.36 6,627.97 6,627.97 43,973.4K
10:56 6,628.08 6,628.08 6,626.28 6,626.76 33,661.9K
10:57 6,627.93 6,631.65 6,627.93 6,631.53 39,849.8K
10:58 6,632.24 6,632.24 6,631.50 6,631.50 34,386.8K
10:59 6,632.72 6,632.72 6,630.70 6,630.70 59,363.6K
11:00 6,631.06 6,634.11 6,631.06 6,633.29 61,605.4K
11:01 6,630.88 6,630.88 6,628.30 6,628.30 33,438.5K
11:02 6,627.83 6,628.66 6,627.50 6,627.50 36,325.4K
11:03 6,625.89 6,625.89 6,623.94 6,623.94 37,051.3K
11:04 6,623.95 6,625.46 6,622.19 6,625.46 47,715.1K
11:05 6,624.47 6,624.56 6,623.89 6,623.90 26,514.9K
11:06 6,623.96 6,627.43 6,623.64 6,627.43 38,925.1K
11:07 6,628.06 6,631.02 6,628.06 6,631.02 57,785.4K
11:08 6,630.94 6,631.45 6,620.62 6,620.62 60,766.6K
11:09 6,621.78 6,625.36 6,621.78 6,625.36 51,866.2K
11:10 6,625.68 6,625.68 6,623.72 6,623.72 28,738.8K
11:11 6,623.91 6,624.18 6,620.86 6,620.86 34,372.2K
11:12 6,620.16 6,620.44 6,619.34 6,619.34 46,181.2K
11:13 6,616.91 6,616.91 6,613.15 6,613.15 71,843.5K
11:14 6,612.93 6,612.93 6,612.13 6,612.13 55,127.0K
11:15 6,613.56 6,614.04 6,612.15 6,612.15 52,516.8K
11:16 6,609.33 6,609.33 6,606.13 6,606.13 129,072.2K
11:17 6,605.99 6,607.64 6,605.99 6,606.34 60,081.7K
11:18 6,606.05 6,606.05 6,603.92 6,603.92 64,697.0K
11:19 6,603.47 6,603.47 6,599.27 6,599.77 109,226.6K
11:20 6,595.82 6,596.53 6,595.82 6,596.40 93,921.0K
11:21 6,595.05 6,595.05 6,592.32 6,593.09 90,264.9K
11:22 6,594.48 6,594.48 6,591.36 6,591.36 80,660.6K
11:23 6,593.01 6,594.85 6,593.01 6,594.85 82,251.1K
11:24 6,593.52 6,594.32 6,592.98 6,593.16 65,673.2K
11:25 6,595.22 6,595.57 6,595.17 6,595.57 76,313.2K
11:26 6,594.69 6,594.69 6,587.07 6,587.07 54,761.7K
11:27 6,586.81 6,587.31 6,586.33 6,586.33 83,075.6K
11:28 6,583.56 6,584.05 6,581.27 6,582.57 132,706.3K
11:29 6,582.20 6,583.32 6,581.97 6,581.97 115,997.2K
11:30 6,580.86 6,580.93 6,580.07 6,580.07 48,131.8K
11:31 6,580.47 6,580.47 6,579.43 6,579.52 74,674.8K
11:32 6,580.62 6,581.47 6,580.62 6,581.21 45,326.0K
11:33 6,577.41 6,578.93 6,577.41 6,577.95 104,242.0K
11:34 6,579.12 6,582.41 6,578.97 6,582.17 67,918.1K
11:35 6,581.69 6,584.30 6,581.69 6,584.30 68,051.1K
11:36 6,585.14 6,585.14 6,583.98 6,584.18 58,785.4K
11:37 6,584.59 6,584.59 6,579.90 6,581.46 115,442.5K
11:38 6,581.21 6,581.93 6,579.32 6,581.93 52,147.6K
11:39 6,582.36 6,582.53 6,581.60 6,581.97 47,852.7K
11:40 6,582.81 6,584.85 6,582.59 6,583.68 43,240.9K
11:41 6,588.26 6,588.33 6,587.25 6,588.13 40,839.0K
11:42 6,588.17 6,589.69 6,588.17 6,589.63 30,453.2K
11:43 6,589.19 6,589.19 6,585.77 6,585.77 24,309.4K
11:44 6,585.95 6,585.95 6,585.29 6,585.29 38,912.7K
11:45 6,585.62 6,585.62 6,583.56 6,583.56 54,639.8K
11:46 6,581.84 6,581.84 6,576.74 6,576.74 53,741.1K
11:47 6,576.90 6,576.90 6,574.21 6,575.69 68,823.8K
11:48 6,576.23 6,581.51 6,576.23 6,579.84 29,469.4K
11:49 6,580.80 6,583.00 6,580.59 6,583.00 32,211.3K
11:50 6,584.62 6,586.12 6,584.62 6,586.12 28,557.9K
11:51 6,584.19 6,584.44 6,582.81 6,584.44 22,406.3K
11:52 6,583.86 6,584.64 6,583.86 6,584.64 27,959.6K
11:53 6,584.28 6,585.45 6,583.46 6,585.06 35,197.4K
11:54 6,585.42 6,585.42 6,583.98 6,585.17 38,944.8K
11:55 6,582.13 6,582.27 6,578.41 6,578.41 29,314.3K
11:56 6,577.25 6,577.83 6,576.11 6,577.83 21,006.5K
11:57 6,576.01 6,576.21 6,573.24 6,573.24 21,107.2K
11:58 6,572.39 6,573.00 6,570.11 6,570.11 28,718.8K
11:59 6,569.94 6,570.55 6,568.80 6,568.80 72,926.0K
12:00 6,568.71 6,572.25 6,568.71 6,570.17 96,127.6K
12:01 6,566.52 6,566.52 6,559.60 6,559.60 117,541.7K
12:02 6,562.81 6,562.81 6,556.43 6,556.43 131,045.3K
12:03 6,555.79 6,555.92 6,553.87 6,555.92 79,852.8K
12:04 6,557.09 6,560.12 6,557.03 6,560.12 112,738.4K
12:05 6,564.50 6,566.83 6,564.50 6,566.83 99,974.5K
12:06 6,567.29 6,568.77 6,565.49 6,565.49 42,208.3K
12:07 6,561.19 6,561.19 6,558.49 6,559.06 35,597.7K
12:08 6,559.73 6,559.73 6,559.06 6,559.06 34,173.7K
12:09 6,559.71 6,561.48 6,559.71 6,560.78 74,069.0K
12:10 6,560.52 6,561.88 6,560.14 6,561.88 34,799.9K
12:11 6,562.02 6,564.90 6,562.02 6,564.90 47,941.3K
12:12 6,566.01 6,566.01 6,562.35 6,562.35 39,666.7K
12:13 6,562.19 6,562.42 6,561.21 6,561.21 20,308.2K
12:14 6,560.60 6,560.60 6,559.44 6,559.44 39,338.1K
12:15 6,560.59 6,563.90 6,559.92 6,563.90 27,288.3K
12:16 6,566.68 6,567.97 6,566.68 6,567.97 41,867.0K
12:17 6,567.76 6,569.34 6,567.43 6,569.34 36,113.1K
12:18 6,570.30 6,570.52 6,566.86 6,566.86 38,037.9K
12:19 6,566.49 6,566.49 6,565.64 6,565.64 41,632.2K
12:20 6,565.37 6,565.37 6,561.29 6,561.29 54,483.9K
12:21 6,564.54 6,567.84 6,563.87 6,567.84 87,025.8K
12:22 6,570.35 6,572.56 6,570.35 6,572.56 56,900.3K
12:23 6,573.95 6,574.75 6,573.07 6,574.75 56,621.2K
12:24 6,574.80 6,575.16 6,573.43 6,575.16 36,427.3K
12:25 6,574.00 6,576.12 6,574.00 6,576.12 23,808.4K
12:26 6,578.49 6,578.80 6,578.31 6,578.80 23,424.0K
12:27 6,578.41 6,578.46 6,576.89 6,576.89 39,370.7K
12:28 6,576.75 6,576.75 6,575.32 6,575.63 35,989.7K
12:29 6,574.76 6,574.76 6,571.16 6,571.16 35,276.1K
12:30 6,570.64 6,571.27 6,569.09 6,571.27 36,774.2K
12:31 6,570.42 6,570.42 6,568.13 6,568.13 47,051.6K
12:32 6,568.26 6,568.27 6,566.95 6,566.95 91,798.0K
12:33 6,568.14 6,568.14 6,566.28 6,567.73 75,372.8K
12:34 6,565.73 6,568.00 6,565.73 6,568.00 40,130.5K
12:35 6,566.67 6,571.87 6,565.79 6,571.87 55,505.9K
12:36 6,572.29 6,573.76 6,571.05 6,571.05 75,310.0K
12:37 6,567.77 6,568.11 6,566.97 6,568.11 43,110.5K
12:38 6,570.01 6,574.77 6,570.01 6,574.77 50,510.6K
12:39 6,576.09 6,576.98 6,575.93 6,576.31 36,257.3K
12:40 6,576.45 6,578.91 6,576.45 6,578.91 51,404.5K
12:41 6,579.63 6,589.98 6,579.63 6,589.98 108,346.6K
12:42 6,591.72 6,594.20 6,591.72 6,592.32 124,065.1K
12:43 6,591.55 6,592.40 6,591.55 6,591.84 114,560.7K
12:44 6,592.21 6,592.68 6,589.96 6,589.96 62,852.6K
12:45 6,590.29 6,598.51 6,590.29 6,598.51 92,780.2K
12:46 6,602.72 6,603.84 6,601.53 6,603.06 129,972.4K
12:47 6,604.62 6,607.99 6,604.62 6,605.00 147,720.2K
12:48 6,610.00 6,613.35 6,610.00 6,613.35 120,823.2K
12:49 6,614.10 6,619.76 6,614.10 6,615.61 108,770.0K
12:50 6,614.97 6,617.19 6,614.48 6,614.60 71,735.9K
12:51 6,612.75 6,615.14 6,611.21 6,615.14 69,321.6K
12:52 6,615.17 6,616.53 6,615.17 6,615.97 67,168.7K
12:53 6,616.84 6,617.81 6,616.44 6,617.63 80,407.4K
12:54 6,618.30 6,618.30 6,616.96 6,617.64 53,579.7K
12:55 6,616.77 6,616.77 6,610.61 6,610.61 43,020.7K
12:56 6,610.39 6,610.39 6,609.17 6,609.23 49,925.7K
12:57 6,611.14 6,619.09 6,611.14 6,617.99 114,047.9K
12:58 6,617.60 6,617.60 6,616.55 6,617.58 53,257.0K
12:59 6,617.56 6,620.32 6,617.56 6,619.01 66,063.9K
13:00 6,619.23 6,629.00 6,619.23 6,629.00 105,553.9K
13:01 6,630.99 6,630.99 6,628.94 6,628.94 126,532.0K
13:02 6,628.90 6,628.90 6,627.25 6,627.85 90,701.7K
13:03 6,627.53 6,627.86 6,626.60 6,626.60 76,673.6K
13:04 6,626.10 6,626.10 6,622.89 6,622.89 87,767.8K
13:05 6,622.48 6,623.30 6,622.41 6,622.94 40,488.0K
13:06 6,624.48 6,624.48 6,622.24 6,622.24 63,188.0K
13:07 6,623.31 6,625.16 6,623.31 6,624.80 30,241.1K
13:08 6,624.28 6,624.93 6,623.17 6,623.17 41,134.9K
13:09 6,620.90 6,620.90 6,618.31 6,618.31 58,841.1K
13:10 6,616.88 6,617.07 6,616.37 6,617.07 70,548.0K
13:11 6,617.41 6,620.58 6,617.41 6,620.58 53,987.5K
13:12 6,620.89 6,620.89 6,617.76 6,617.76 23,861.2K
13:13 6,617.08 6,618.84 6,617.08 6,618.84 24,042.1K
13:14 6,617.24 6,617.38 6,614.75 6,614.75 34,582.5K
13:15 6,614.43 6,614.74 6,612.53 6,612.53 29,394.2K
13:16 6,611.32 6,611.32 6,609.75 6,609.75 30,813.5K
13:17 6,609.05 6,609.05 6,601.67 6,601.67 65,672.7K
13:18 6,600.65 6,600.67 6,600.20 6,600.67 83,947.5K
13:19 6,599.94 6,600.94 6,599.94 6,600.94 50,394.0K
13:20 6,601.09 6,603.95 6,601.09 6,603.95 35,040.6K
13:21 6,605.01 6,607.38 6,605.01 6,606.92 59,572.4K
13:22 6,606.98 6,610.35 6,606.98 6,610.35 39,444.9K
13:23 6,611.48 6,613.25 6,611.48 6,613.25 29,860.1K
13:24 6,613.92 6,613.92 6,612.97 6,612.97 20,843.3K
13:25 6,613.13 6,613.13 6,611.07 6,611.77 20,992.7K
13:26 6,609.48 6,610.23 6,609.48 6,610.23 28,355.4K
13:27 6,611.02 6,611.47 6,610.45 6,610.45 19,380.2K
13:28 6,610.22 6,612.01 6,610.22 6,612.01 23,031.0K
13:29 6,612.38 6,616.27 6,612.31 6,616.27 32,267.4K
13:30 6,616.13 6,624.64 6,616.13 6,624.64 66,053.8K
13:31 6,626.00 6,626.00 6,622.86 6,623.95 36,271.0K
13:32 6,624.95 6,624.95 6,622.31 6,622.31 49,216.0K
13:33 6,622.17 6,622.26 6,622.03 6,622.03 13,833.4K
13:34 6,620.89 6,622.00 6,620.89 6,621.43 22,835.3K
13:35 6,620.36 6,620.36 6,618.27 6,618.27 31,093.7K
13:36 6,619.67 6,620.72 6,619.36 6,620.72 24,203.9K
13:37 6,620.85 6,622.54 6,620.85 6,622.06 31,848.7K
13:38 6,622.70 6,624.85 6,622.70 6,624.85 21,006.1K
13:39 6,624.84 6,626.67 6,624.84 6,626.48 38,029.0K
13:40 6,626.91 6,628.94 6,626.91 6,628.94 30,625.4K
13:41 6,629.35 6,629.35 6,626.36 6,626.36 29,490.9K
13:42 6,625.96 6,625.96 6,625.77 6,625.81 15,024.5K
13:43 6,625.35 6,625.68 6,624.49 6,625.68 17,621.6K
13:44 6,623.98 6,624.37 6,623.27 6,624.37 25,635.9K
13:45 6,624.65 6,624.65 6,622.19 6,622.23 23,071.9K
13:46 6,617.49 6,617.83 6,617.49 6,617.54 24,933.4K
13:47 6,617.00 6,617.52 6,616.00 6,616.00 27,418.1K
13:48 6,616.64 6,616.64 6,614.98 6,615.40 33,115.1K
13:49 6,615.72 6,615.92 6,615.52 6,615.68 26,574.1K
13:50 6,615.55 6,615.55 6,614.81 6,614.93 29,678.6K
13:51 6,614.61 6,614.61 6,614.35 6,614.35 29,785.7K
13:52 6,614.30 6,614.58 6,613.88 6,614.58 32,452.1K
13:53 6,612.50 6,612.82 6,612.50 6,612.70 21,521.4K
13:54 6,612.95 6,612.95 6,610.25 6,610.25 41,434.2K
13:55 6,608.17 6,608.17 6,604.13 6,604.13 74,932.5K
13:56 6,606.11 6,608.01 6,605.35 6,608.01 42,752.8K
13:57 6,608.63 6,610.57 6,608.63 6,610.57 22,790.1K
13:58 6,611.04 6,614.26 6,611.04 6,614.26 25,785.8K
13:59 6,616.46 6,618.78 6,616.46 6,618.02 44,185.2K
14:00 6,616.84 6,619.08 6,616.84 6,619.08 18,422.7K
14:01 6,617.85 6,620.19 6,616.88 6,620.19 37,059.7K
14:02 6,621.67 6,622.29 6,620.94 6,620.94 10,381.8K
14:03 6,620.05 6,620.37 6,619.04 6,619.64 13,623.7K
14:04 6,619.07 6,619.07 6,613.57 6,613.62 26,220.0K
14:05 6,613.02 6,613.95 6,612.20 6,612.20 21,429.2K
14:06 6,611.67 6,612.24 6,611.67 6,611.87 19,202.3K
14:07 6,610.91 6,610.91 6,609.94 6,609.94 27,013.2K
14:08 6,609.76 6,611.60 6,609.76 6,611.60 25,177.3K
14:09 6,611.76 6,612.60 6,611.76 6,612.60 19,006.5K
14:10 6,613.04 6,614.03 6,613.04 6,614.03 18,421.3K
14:11 6,613.39 6,613.39 6,610.24 6,610.95 31,732.0K
14:12 6,611.49 6,613.74 6,611.49 6,613.74 14,231.0K
14:13 6,613.23 6,615.20 6,613.23 6,615.20 19,085.2K
14:14 6,617.12 6,618.66 6,614.36 6,616.91 35,175.1K
14:15 6,616.15 6,618.83 6,616.15 6,618.83 23,553.9K
14:16 6,618.80 6,623.33 6,618.80 6,621.77 35,507.4K
14:17 6,620.92 6,623.13 6,620.39 6,623.13 35,408.9K
14:18 6,624.63 6,627.00 6,624.10 6,626.70 118,417.2K
14:19 6,625.79 6,626.85 6,625.79 6,626.62 49,473.5K
14:20 6,626.45 6,627.46 6,626.45 6,627.07 26,683.4K
14:21 6,628.40 6,628.40 6,625.65 6,625.65 23,662.6K
14:22 6,626.22 6,626.22 6,623.04 6,623.04 23,807.6K
14:23 6,623.45 6,623.45 6,620.57 6,620.57 18,285.5K
14:24 6,619.83 6,619.83 6,619.69 6,619.77 13,997.6K
14:25 6,620.27 6,624.93 6,620.27 6,623.93 31,976.1K
14:26 6,624.75 6,626.53 6,624.75 6,625.48 65,855.6K
14:27 6,625.00 6,625.00 6,622.64 6,622.93 50,155.6K
14:28 6,624.77 6,624.77 6,623.92 6,623.92 37,693.0K
14:29 6,623.66 6,624.72 6,623.66 6,624.44 24,570.9K
14:30 6,624.42 6,624.73 6,624.42 6,624.54 27,461.0K
14:31 6,625.26 6,625.40 6,620.18 6,620.18 43,331.7K
14:32 6,620.09 6,620.09 6,617.28 6,618.02 48,993.7K
14:33 6,616.66 6,619.53 6,616.66 6,619.53 18,323.5K
14:34 6,619.47 6,620.13 6,618.33 6,618.33 16,573.4K
14:35 6,618.79 6,620.64 6,618.44 6,620.64 10,958.4K
14:36 6,620.82 6,621.83 6,620.50 6,621.83 13,429.2K
14:37 6,620.72 6,620.72 6,619.62 6,620.61 20,760.4K
14:38 6,616.14 6,616.14 6,615.09 6,615.09 35,161.4K
14:39 6,614.28 6,614.97 6,614.26 6,614.72 33,612.8K
14:40 6,615.42 6,618.64 6,615.42 6,618.64 32,265.1K
14:41 6,618.85 6,619.78 6,617.66 6,617.66 16,651.7K
14:42 6,617.12 6,617.12 6,612.40 6,613.23 155,611.6K
14:43 6,613.04 6,613.04 6,610.41 6,610.41 67,071.0K
14:44 6,610.39 6,610.55 6,609.43 6,609.43 46,785.0K
14:45 6,608.69 6,608.69 6,607.06 6,607.06 44,765.5K
14:46 6,609.34 6,609.34 6,608.14 6,608.14 26,494.2K
14:47 6,607.94 6,608.70 6,607.94 6,608.70 29,277.7K
14:48 6,609.39 6,611.24 6,609.06 6,611.24 26,753.8K
14:49 6,610.40 6,610.50 6,606.80 6,606.80 66,053.9K
14:50 6,606.59 6,606.59 6,604.84 6,606.48 63,903.5K
14:51 6,607.25 6,608.17 6,606.74 6,608.17 19,262.6K
14:52 6,608.74 6,610.66 6,607.91 6,610.66 40,224.0K
14:53 6,610.44 6,610.51 6,609.16 6,609.16 17,456.5K
14:54 6,609.81 6,610.19 6,609.29 6,610.19 23,596.2K
14:55 6,611.35 6,611.35 6,608.37 6,608.37 63,631.1K
14:56 6,608.66 6,608.66 6,607.85 6,607.85 93,672.7K
14:57 6,606.94 6,608.36 6,606.94 6,607.69 41,112.1K
14:58 6,607.18 6,607.64 6,607.18 6,607.64 29,801.3K
14:59 6,607.37 6,609.80 6,607.37 6,609.80 23,583.2K
15:00 6,610.71 6,611.75 6,610.24 6,611.75 30,201.1K
15:01 6,610.77 6,614.88 6,610.77 6,614.88 25,672.9K
15:02 6,616.72 6,617.20 6,615.89 6,615.89 41,135.8K
15:03 6,617.29 6,617.29 6,615.32 6,616.09 46,544.4K
15:04 6,616.73 6,618.83 6,616.73 6,618.83 24,126.8K
15:05 6,618.08 6,618.18 6,616.52 6,616.52 16,152.8K
15:06 6,616.66 6,618.98 6,616.66 6,618.98 14,792.2K
15:07 6,619.38 6,620.89 6,619.38 6,620.89 29,303.2K
15:08 6,621.44 6,622.16 6,621.31 6,621.31 18,436.4K
15:09 6,622.48 6,622.77 6,622.03 6,622.17 8,392.6K
15:10 6,622.61 6,623.91 6,622.61 6,623.91 12,315.1K
15:11 6,624.32 6,624.62 6,623.24 6,623.24 15,782.2K
15:12 6,622.67 6,623.19 6,622.67 6,622.71 27,084.4K
15:13 6,621.11 6,621.29 6,620.99 6,621.29 7,032.6K
15:14 6,621.38 6,621.51 6,621.00 6,621.00 10,472.3K
15:15 6,620.20 6,621.39 6,619.66 6,621.15 37,362.7K
15:16 6,620.74 6,621.44 6,620.74 6,621.34 14,893.7K
15:17 6,621.54 6,622.17 6,621.54 6,621.76 25,360.0K
15:18 6,621.90 6,621.90 6,620.95 6,621.73 24,440.4K
15:19 6,620.77 6,620.77 6,619.70 6,620.02 15,939.8K
15:20 6,620.49 6,620.49 6,620.06 6,620.24 19,969.5K
15:21 6,620.16 6,620.49 6,619.21 6,619.21 19,265.2K
15:22 6,618.78 6,618.82 6,618.29 6,618.29 12,861.8K
15:23 6,619.35 6,619.35 6,617.04 6,617.51 14,384.1K
15:24 6,618.79 6,618.92 6,617.82 6,618.37 10,446.8K
15:25 6,618.16 6,618.92 6,617.98 6,618.24 14,991.7K
15:26 6,618.99 6,618.99 6,618.49 6,618.69 8,655.0K
15:27 6,620.55 6,620.55 6,619.06 6,619.06 6,853.3K
15:28 6,620.86 6,621.22 6,620.16 6,621.22 11,104.5K
15:29 6,622.68 6,623.46 6,622.68 6,623.41 31,845.7K
15:30 6,623.76 6,629.43 6,623.76 6,629.43 37,687.8K
15:31 6,631.02 6,634.13 6,631.02 6,634.13 74,099.2K
15:32 6,634.37 6,634.37 6,632.65 6,632.96 68,367.0K
15:33 6,633.62 6,633.62 6,633.00 6,633.00 48,232.6K
15:34 6,635.06 6,635.06 6,633.94 6,633.94 34,809.5K
15:35 6,633.99 6,634.68 6,633.68 6,633.68 20,064.8K
15:36 6,633.97 6,634.53 6,633.86 6,634.27 24,658.2K
15:37 6,633.88 6,635.05 6,633.88 6,635.05 27,750.5K
15:38 6,633.69 6,633.69 6,633.27 6,633.64 46,341.4K
15:39 6,633.94 6,634.26 6,633.69 6,633.69 38,487.8K
15:40 6,632.95 6,633.75 6,632.95 6,633.75 46,832.6K
15:41 6,634.19 6,635.85 6,634.19 6,635.85 40,767.4K
15:42 6,635.54 6,637.08 6,635.54 6,637.08 35,604.6K
15:43 6,637.55 6,637.55 6,636.66 6,636.66 25,511.8K
15:44 6,637.18 6,637.24 6,636.62 6,636.62 24,034.0K
15:45 6,636.99 6,639.44 6,636.99 6,638.91 32,759.3K
15:46 6,638.75 6,639.22 6,635.89 6,635.89 37,028.2K
15:47 6,640.13 6,640.13 6,638.76 6,639.67 39,131.5K
15:48 6,639.75 6,639.75 6,638.42 6,638.42 31,963.2K
15:49 6,639.93 6,640.39 6,639.30 6,640.00 44,242.6K
15:50 6,639.70 6,641.29 6,639.70 6,640.73 81,917.7K
15:51 6,641.84 6,641.99 6,641.40 6,641.40 25,280.0K
15:52 6,640.77 6,640.77 6,639.34 6,639.34 29,011.2K
15:53 6,639.46 6,640.99 6,639.46 6,640.99 22,796.3K
15:54 6,640.86 6,641.10 6,639.51 6,639.51 15,865.4K
15:55 6,638.59 6,639.13 6,638.59 6,638.94 22,308.0K
15:56 6,639.03 6,640.14 6,639.03 6,640.14 16,227.8K
15:57 6,639.49 6,639.80 6,639.32 6,639.32 12,500.3K
15:58 6,631.42 6,633.26 6,631.42 6,633.26 65,354.7K
15:59 6,632.69 6,637.62 6,632.69 6,636.20 39,591.1K
16:00 6,635.38 6,636.27 6,635.38 6,635.59 15,509.9K
16:01 6,635.72 6,635.97 6,635.67 6,635.67 21,973.5K
16:02 6,635.61 6,637.20 6,635.61 6,636.93 7,695.6K
16:03 6,636.55 6,636.55 6,635.30 6,635.30 19,051.9K
16:04 6,633.49 6,635.92 6,633.49 6,635.92 30,740.1K
16:05 6,636.08 6,637.32 6,636.08 6,636.93 23,374.5K
16:06 6,637.14 6,640.58 6,637.14 6,640.58 39,267.7K
16:07 6,640.75 6,641.17 6,639.08 6,639.08 142,880.3K
16:08 6,639.19 6,639.78 6,639.19 6,639.75 36,392.9K
16:09 6,640.33 6,641.87 6,640.15 6,640.15 22,477.9K
16:10 6,641.17 6,642.47 6,641.17 6,641.71 70,005.3K
16:11 6,640.85 6,644.92 6,640.85 6,644.92 81,984.0K
16:12 6,643.08 6,643.08 6,641.74 6,641.75 33,952.7K
16:13 6,643.23 6,645.68 6,643.23 6,645.68 22,147.4K
16:14 6,645.93 6,645.93 6,645.43 6,645.70 22,418.0K
16:15 6,646.11 6,646.18 6,645.85 6,646.18 19,856.6K
16:16 6,646.06 6,646.06 6,644.87 6,644.87 22,546.6K
16:17 6,644.91 6,645.21 6,643.82 6,643.82 20,965.2K
16:18 6,643.53 6,643.53 6,643.04 6,643.26 21,269.2K
16:19 6,644.96 6,645.50 6,644.24 6,645.50 81,584.5K
16:20 6,645.45 6,645.45 6,638.09 6,638.09 103,309.4K
16:21 6,637.64 6,638.23 6,637.28 6,637.62 59,501.1K
16:22 6,637.11 6,637.23 6,636.57 6,636.67 52,453.6K
16:23 6,637.39 6,637.39 6,637.04 6,637.18 22,597.8K
16:24 6,637.75 6,637.96 6,637.24 6,637.24 24,859.8K
16:25 6,636.17 6,636.17 6,634.69 6,634.85 36,442.6K
16:26 6,635.11 6,635.56 6,634.87 6,634.87 24,280.2K
16:27 6,634.98 6,635.18 6,634.41 6,635.14 27,729.4K
16:28 6,634.65 6,634.65 6,633.44 6,633.70 27,289.1K
16:29 6,634.71 6,634.74 6,633.93 6,633.93 20,729.7K
16:30 6,633.48 6,633.48 6,631.48 6,632.90 42,378.4K
16:31 6,633.50 6,633.50 6,632.08 6,632.08 28,106.5K
16:32 6,631.13 6,631.73 6,628.27 6,628.27 52,783.1K
16:33 6,628.54 6,633.21 6,628.54 6,633.21 18,225.1K
16:34 6,633.67 6,637.10 6,631.43 6,636.28 41,420.4K
16:35 6,636.50 6,636.96 6,636.50 6,636.58 22,751.9K
16:36 6,637.34 6,637.34 6,636.25 6,636.25 20,060.5K
16:37 6,635.98 6,637.66 6,635.98 6,637.66 23,557.7K
16:38 6,637.54 6,637.93 6,637.46 6,637.46 41,624.9K
16:39 6,639.90 6,640.60 6,639.44 6,639.44 18,731.4K
16:40 6,640.05 6,641.21 6,640.05 6,640.99 14,234.7K
16:41 6,641.41 6,641.41 6,640.49 6,640.49 11,044.2K
16:42 6,640.35 6,640.72 6,640.31 6,640.45 20,345.6K
16:43 6,640.81 6,640.81 6,639.11 6,639.26 15,587.8K
16:44 6,638.85 6,638.85 6,637.57 6,637.57 17,056.0K
16:45 6,636.69 6,637.02 6,636.52 6,636.52 40,751.3K
16:46 6,635.37 6,636.94 6,635.37 6,635.99 51,445.3K
16:47 6,635.52 6,636.45 6,635.12 6,636.45 63,078.8K
16:48 6,636.57 6,638.53 6,636.57 6,638.53 34,130.8K
16:49 6,637.17 6,640.44 6,637.17 6,640.44 28,717.3K
16:50 6,640.18 6,640.18 6,638.35 6,638.35 105,361.8K
16:51 6,638.23 6,638.86 6,637.92 6,637.92 226,041.5K
16:52 6,638.36 6,638.36 6,637.54 6,637.54 116,281.7K
16:53 6,636.33 6,638.08 6,636.33 6,637.22 47,274.6K
16:54 6,637.91 6,638.65 6,637.91 6,638.61 35,452.0K
16:55 6,638.98 6,639.52 6,638.08 6,638.61 40,710.4K
16:56 6,638.58 6,639.96 6,638.58 6,639.76 44,565.3K
16:57 6,638.83 6,639.90 6,638.83 6,639.36 40,579.6K
16:58 6,639.78 6,640.80 6,639.78 6,640.61 26,193.4K
16:59 6,640.47 6,642.19 6,640.47 6,642.19 31,598.4K
17:00 6,641.62 6,642.81 6,641.62 6,642.81 69,929.6K
17:01 6,645.06 6,646.83 6,645.06 6,646.83 54,813.0K
17:02 6,646.41 6,646.82 6,646.41 6,646.82 34,919.6K
17:03 6,646.14 6,647.27 6,646.13 6,647.27 35,708.4K
17:04 6,647.48 6,647.97 6,647.48 6,647.97 41,382.8K
17:05 6,649.87 6,651.00 6,649.87 6,650.59 50,751.9K
17:06 6,651.08 6,652.11 6,650.73 6,652.11 67,299.4K
17:07 6,651.92 6,652.24 6,651.82 6,652.07 108,034.0K
17:08 6,651.49 6,651.49 6,649.27 6,649.27 45,685.0K
17:09 6,649.74 6,649.74 6,646.67 6,646.67 29,880.1K
17:10 6,647.55 6,648.92 6,647.55 6,648.72 23,434.5K
17:11 6,649.02 6,652.38 6,649.02 6,652.38 37,649.6K
17:12 6,652.30 6,653.59 6,651.85 6,651.85 28,125.0K
17:13 6,652.68 6,652.68 6,648.06 6,648.31 33,937.4K
17:14 6,646.84 6,647.03 6,646.50 6,647.03 19,411.7K
17:15 6,646.99 6,647.20 6,646.69 6,646.69 26,566.4K
17:16 6,646.67 6,646.67 6,645.21 6,645.21 53,978.1K
17:17 6,644.52 6,644.52 6,642.04 6,643.23 105,181.8K
17:18 6,642.67 6,643.95 6,642.67 6,643.73 25,324.9K
17:19 6,643.85 6,643.89 6,643.16 6,643.89 49,220.0K
17:20 6,644.44 6,645.69 6,644.44 6,645.69 45,070.1K
17:21 6,646.18 6,647.04 6,645.27 6,647.04 41,247.7K
17:22 6,648.61 6,648.61 6,647.83 6,648.23 39,953.4K
17:23 6,649.02 6,649.16 6,648.20 6,648.83 41,669.3K
17:24 6,649.06 6,649.61 6,648.75 6,649.61 19,145.8K
17:25 6,649.34 6,649.90 6,649.21 6,649.90 23,073.0K
17:26 6,649.49 6,651.45 6,648.75 6,651.45 49,748.7K
17:27 6,651.44 6,652.31 6,651.27 6,651.89 42,977.6K
17:28 6,652.56 6,652.56 6,651.93 6,652.48 48,836.0K
17:29 6,652.30 6,654.15 6,652.30 6,654.15 18,072.7K
17:30 6,653.70 6,653.70 6,653.23 6,653.23 15,621.7K
17:31 6,652.37 6,654.25 6,652.35 6,654.25 36,662.8K
17:32 6,655.81 6,657.10 6,655.81 6,656.83 49,442.9K
17:33 6,657.23 6,657.25 6,656.79 6,656.88 34,986.5K
17:34 6,656.83 6,660.35 6,656.83 6,660.35 54,925.7K
17:35 6,660.02 6,661.14 6,657.37 6,661.14 80,312.9K
17:36 6,662.95 6,667.10 6,662.95 6,667.10 63,739.8K
17:37 6,667.81 6,672.70 6,667.81 6,672.70 97,664.7K
17:38 6,673.57 6,677.16 6,673.57 6,677.16 53,480.4K
17:39 6,677.75 6,678.13 6,677.06 6,678.06 74,695.5K
17:40 6,678.67 6,681.09 6,678.38 6,681.09 45,690.6K
17:41 6,680.39 6,681.35 6,680.18 6,680.18 40,856.6K
17:42 6,681.85 6,683.66 6,681.79 6,683.21 77,067.4K
17:43 6,683.47 6,683.99 6,682.05 6,682.05 42,177.2K
17:44 6,682.08 6,682.74 6,680.86 6,681.94 49,452.7K
17:45 6,681.90 6,682.65 6,681.12 6,681.12 33,503.2K
17:46 6,681.62 6,683.35 6,681.62 6,683.19 29,485.9K
17:47 6,683.75 6,687.02 6,683.75 6,687.02 53,405.1K
17:48 6,687.63 6,688.15 6,687.63 6,688.15 28,743.0K
17:49 6,688.54 6,688.65 6,688.21 6,688.22 42,103.7K
17:50 6,693.06 6,695.05 6,693.06 6,695.05 76,091.7K
17:51 6,696.60 6,700.43 6,696.60 6,699.71 94,092.1K
17:52 6,700.08 6,701.80 6,699.24 6,701.80 86,387.2K
17:53 6,703.08 6,717.90 6,703.08 6,717.90 153,741.7K
17:54 6,718.63 6,718.63 6,717.68 6,717.68 92,369.2K
17:55 6,719.68 6,722.99 6,719.68 6,721.12 82,199.6K
17:56 6,719.27 6,719.36 6,717.62 6,719.36 58,728.9K
17:57 6,718.39 6,718.98 6,717.28 6,717.28 52,027.9K
17:58 6,716.50 6,717.47 6,714.20 6,714.20 85,425.1K
17:59 6,714.52 6,714.52 6,713.98 6,714.18 42,785.6K
18:00 6,712.75 6,716.37 6,712.75 6,716.15 50,141.0K
18:01 6,717.35 6,718.30 6,715.44 6,718.30 46,790.8K
18:02 6,720.52 6,726.44 6,720.52 6,726.44 85,201.6K
18:03 6,725.83 6,726.62 6,725.61 6,726.62 71,305.9K
18:04 6,726.92 6,727.66 6,726.78 6,726.78 47,746.8K
18:05 6,725.15 6,727.19 6,725.15 6,725.35 49,087.4K
18:06 6,723.01 6,723.28 6,722.33 6,722.35 57,369.2K
18:07 6,721.03 6,721.03 6,718.26 6,718.26 66,606.8K
18:08 6,718.24 6,718.24 6,717.53 6,717.53 36,375.4K
18:09 6,716.28 6,717.71 6,716.28 6,716.35 36,223.6K
18:10 6,716.68 6,716.68 6,715.60 6,715.60 30,743.7K
18:11 6,713.44 6,713.60 6,712.38 6,713.60 52,627.3K
18:12 6,713.93 6,713.93 6,712.49 6,712.49 25,771.7K
18:13 6,712.55 6,713.49 6,712.55 6,713.49 23,468.7K
18:14 6,712.61 6,712.69 6,712.11 6,712.14 26,423.7K
18:15 6,711.92 6,711.92 6,708.68 6,708.68 36,194.0K
18:16 6,707.47 6,707.47 6,705.49 6,705.49 53,500.6K
18:17 6,704.87 6,705.16 6,702.82 6,702.82 80,163.5K
18:18 6,702.66 6,703.16 6,702.03 6,702.63 60,215.5K
18:19 6,701.55 6,701.65 6,701.11 6,701.54 31,134.2K
18:20 6,702.40 6,703.49 6,701.84 6,701.84 30,710.3K
18:21 6,700.96 6,701.95 6,700.81 6,701.95 18,895.4K
18:22 6,701.59 6,702.31 6,701.20 6,701.20 25,831.4K
18:23 6,700.62 6,701.07 6,700.53 6,700.53 19,211.9K
18:24 6,700.09 6,700.76 6,700.09 6,700.10 28,039.8K
18:25 6,700.50 6,702.09 6,700.50 6,701.38 21,424.4K
18:26 6,700.63 6,701.06 6,700.29 6,700.66 31,558.5K
18:27 6,700.75 6,700.75 6,698.13 6,698.13 28,022.7K
18:28 6,699.04 6,699.31 6,698.35 6,699.31 35,982.4K
18:29 6,698.79 6,699.59 6,698.79 6,699.59 52,305.5K
18:30 6,700.46 6,700.46 6,698.70 6,698.70 39,077.2K
18:31 6,699.29 6,699.84 6,697.92 6,699.84 56,753.3K
18:32 6,699.07 6,699.07 6,696.64 6,696.64 33,705.0K
18:33 6,695.53 6,696.83 6,695.53 6,696.83 30,117.2K
18:34 6,696.60 6,696.92 6,696.05 6,696.05 36,597.8K
18:35 6,695.76 6,695.76 6,693.86 6,693.86 29,248.5K
18:36 6,694.11 6,694.11 6,692.22 6,692.99 30,709.3K
18:37 6,692.22 6,692.22 6,690.99 6,690.99 35,344.8K
18:38 6,691.03 6,691.76 6,690.43 6,690.43 33,165.8K
18:39 6,690.17 6,690.76 6,690.17 6,690.76 25,064.0K
18:40 6,690.84 6,690.84 6,690.84 6,690.84 10,948.3K
18:51 6,700.19 6,700.19 6,700.19 6,700.19 155,982.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible