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 6,743.64 6,748.10 6,743.64 6,748.10 57,599.2K
09:51 6,746.68 6,746.68 6,744.39 6,744.92 102,391.5K
09:52 6,746.45 6,749.55 6,746.45 6,749.55 102,927.6K
09:53 6,750.05 6,751.96 6,750.05 6,751.25 74,585.6K
09:54 6,750.22 6,751.54 6,750.22 6,751.54 80,546.2K
09:55 6,752.12 6,752.12 6,750.52 6,750.52 53,171.8K
09:56 6,749.78 6,749.98 6,749.27 6,749.27 120,083.0K
09:57 6,748.57 6,748.57 6,747.20 6,748.02 107,223.3K
09:58 6,748.17 6,748.58 6,748.17 6,748.51 61,852.7K
09:59 6,749.11 6,751.80 6,749.11 6,751.80 54,122.8K
10:00 6,752.09 6,752.09 6,747.12 6,747.12 74,041.3K
10:01 6,746.66 6,748.32 6,746.51 6,746.51 80,360.6K
10:02 6,745.67 6,748.71 6,745.67 6,748.71 81,820.4K
10:03 6,747.86 6,747.86 6,743.88 6,744.62 96,770.9K
10:04 6,743.55 6,746.16 6,743.55 6,746.16 55,927.0K
10:05 6,746.93 6,750.49 6,746.93 6,746.96 58,927.2K
10:06 6,745.50 6,745.50 6,740.86 6,740.86 90,393.7K
10:07 6,742.49 6,742.49 6,737.75 6,737.75 105,063.6K
10:08 6,738.43 6,738.43 6,737.16 6,737.21 69,377.1K
10:09 6,737.11 6,737.11 6,732.77 6,732.77 213,335.7K
10:10 6,731.63 6,733.10 6,731.19 6,733.10 194,460.6K
10:11 6,732.45 6,732.45 6,730.29 6,730.29 77,880.0K
10:12 6,729.65 6,729.65 6,725.67 6,725.67 91,076.3K
10:13 6,724.89 6,726.25 6,724.41 6,726.25 100,982.0K
10:14 6,725.27 6,733.55 6,725.27 6,733.55 181,101.9K
10:15 6,734.75 6,736.06 6,734.75 6,736.06 109,624.6K
10:16 6,734.36 6,735.61 6,733.07 6,735.61 170,351.1K
10:17 6,736.13 6,738.67 6,736.13 6,738.67 80,741.2K
10:18 6,737.37 6,737.37 6,735.49 6,735.49 65,612.1K
10:19 6,735.32 6,735.32 6,732.29 6,732.29 56,007.2K
10:20 6,730.49 6,730.87 6,729.20 6,730.39 61,748.0K
10:21 6,729.66 6,729.66 6,725.73 6,725.73 75,327.0K
10:22 6,726.95 6,728.29 6,726.35 6,728.29 50,660.0K
10:23 6,729.31 6,729.31 6,725.78 6,725.78 62,945.8K
10:24 6,725.07 6,725.99 6,725.07 6,725.34 29,642.3K
10:25 6,724.99 6,724.99 6,718.73 6,718.73 89,545.8K
10:26 6,721.29 6,723.15 6,720.41 6,723.15 98,893.7K
10:27 6,725.27 6,728.15 6,723.97 6,728.15 92,666.7K
10:28 6,728.22 6,729.86 6,727.19 6,729.86 123,159.0K
10:29 6,734.21 6,734.56 6,733.52 6,734.56 62,681.6K
10:30 6,734.91 6,739.02 6,734.91 6,739.02 63,519.4K
10:31 6,739.48 6,740.34 6,739.19 6,740.34 58,913.3K
10:32 6,742.01 6,743.60 6,742.01 6,743.60 44,105.8K
10:33 6,743.86 6,744.66 6,743.86 6,744.41 31,898.5K
10:34 6,745.96 6,746.93 6,745.96 6,746.92 28,950.3K
10:35 6,746.24 6,746.24 6,743.12 6,743.12 39,925.3K
10:36 6,743.26 6,744.44 6,743.26 6,744.44 74,405.9K
10:37 6,745.00 6,745.00 6,744.17 6,744.17 37,772.5K
10:38 6,744.33 6,744.33 6,742.96 6,743.79 24,349.8K
10:39 6,743.17 6,743.36 6,740.97 6,740.97 49,858.1K
10:40 6,741.71 6,741.71 6,740.62 6,740.62 41,333.1K
10:41 6,740.76 6,740.76 6,737.08 6,737.08 44,454.6K
10:42 6,738.36 6,739.91 6,737.70 6,739.91 42,177.7K
10:43 6,741.81 6,746.19 6,741.81 6,746.19 29,926.0K
10:44 6,747.58 6,747.85 6,747.58 6,747.85 31,110.5K
10:45 6,748.17 6,748.17 6,745.07 6,745.07 40,937.5K
10:46 6,744.50 6,744.50 6,743.93 6,743.96 39,601.5K
10:47 6,744.11 6,744.11 6,740.16 6,740.16 32,021.4K
10:48 6,741.30 6,742.73 6,741.30 6,741.37 72,501.9K
10:49 6,741.18 6,741.57 6,740.87 6,740.87 23,522.3K
10:50 6,740.99 6,740.99 6,737.40 6,737.40 64,887.5K
10:51 6,737.72 6,737.72 6,735.42 6,735.42 53,867.1K
10:52 6,735.08 6,735.08 6,734.29 6,734.37 30,188.5K
10:53 6,734.88 6,734.88 6,733.95 6,733.95 41,623.2K
10:54 6,731.58 6,733.32 6,731.58 6,733.07 45,588.0K
10:55 6,734.35 6,735.23 6,733.98 6,734.20 26,065.8K
10:56 6,735.08 6,739.42 6,735.08 6,739.42 41,385.2K
10:57 6,740.02 6,740.40 6,739.90 6,739.90 70,792.9K
10:58 6,740.58 6,747.83 6,740.58 6,747.83 87,272.5K
10:59 6,746.56 6,746.56 6,745.49 6,745.49 71,662.7K
11:00 6,745.05 6,745.05 6,743.60 6,743.63 35,097.9K
11:01 6,742.54 6,744.41 6,741.75 6,744.41 38,612.2K
11:02 6,744.85 6,745.59 6,741.25 6,741.25 25,791.3K
11:03 6,741.97 6,742.81 6,741.52 6,742.81 56,518.5K
11:04 6,744.06 6,744.94 6,743.54 6,744.03 55,778.4K
11:05 6,742.84 6,742.84 6,742.10 6,742.10 56,273.8K
11:06 6,743.27 6,743.27 6,739.29 6,739.29 57,479.7K
11:07 6,738.22 6,738.63 6,737.53 6,738.63 80,243.1K
11:08 6,739.50 6,742.39 6,739.50 6,742.39 39,120.1K
11:09 6,742.81 6,742.93 6,741.25 6,741.57 40,260.6K
11:10 6,740.16 6,740.16 6,738.03 6,738.03 81,636.4K
11:11 6,737.96 6,739.16 6,737.96 6,738.20 58,075.2K
11:12 6,738.61 6,740.62 6,738.01 6,739.62 96,454.6K
11:13 6,740.60 6,742.62 6,740.60 6,742.62 44,403.8K
11:14 6,741.85 6,742.99 6,741.78 6,742.99 31,340.3K
11:15 6,743.46 6,743.63 6,742.44 6,742.65 83,818.5K
11:16 6,744.55 6,744.55 6,741.47 6,741.47 62,054.4K
11:17 6,739.51 6,742.23 6,739.51 6,741.97 56,727.4K
11:18 6,742.69 6,742.69 6,741.39 6,741.48 131,873.2K
11:19 6,740.48 6,740.48 6,739.09 6,739.82 67,913.9K
11:20 6,739.07 6,740.88 6,739.07 6,739.97 32,525.3K
11:21 6,742.78 6,742.78 6,739.25 6,739.25 77,984.3K
11:22 6,739.55 6,740.57 6,737.07 6,737.07 50,577.7K
11:23 6,736.25 6,737.76 6,736.21 6,736.21 56,461.9K
11:24 6,737.03 6,737.03 6,735.25 6,735.25 27,525.5K
11:25 6,734.57 6,735.83 6,734.34 6,734.34 35,706.0K
11:26 6,734.06 6,734.06 6,731.07 6,731.07 51,429.6K
11:27 6,732.03 6,732.03 6,729.65 6,729.65 59,388.0K
11:28 6,728.63 6,728.68 6,727.30 6,728.68 51,751.1K
11:29 6,728.54 6,732.23 6,728.54 6,732.23 38,634.9K
11:30 6,731.79 6,732.78 6,730.84 6,730.84 102,886.2K
11:31 6,730.47 6,730.47 6,729.40 6,729.40 27,155.6K
11:32 6,728.21 6,728.97 6,727.44 6,728.97 37,569.1K
11:33 6,728.58 6,728.58 6,725.85 6,725.85 47,738.2K
11:34 6,727.42 6,728.18 6,727.09 6,728.18 27,240.0K
11:35 6,727.44 6,728.06 6,726.63 6,728.06 28,825.7K
11:36 6,727.13 6,727.13 6,725.70 6,725.70 32,275.3K
11:37 6,726.15 6,727.64 6,726.15 6,727.64 43,093.6K
11:38 6,728.64 6,731.06 6,728.64 6,731.06 62,297.2K
11:39 6,730.70 6,730.70 6,726.61 6,726.61 42,367.6K
11:40 6,727.03 6,727.54 6,725.60 6,725.60 31,378.9K
11:41 6,725.62 6,725.62 6,724.78 6,724.88 46,779.3K
11:42 6,724.41 6,725.56 6,724.41 6,724.71 32,549.0K
11:43 6,725.21 6,726.10 6,725.21 6,726.10 32,929.9K
11:44 6,724.47 6,724.88 6,723.12 6,723.56 65,655.3K
11:45 6,723.41 6,723.41 6,718.65 6,719.85 62,833.3K
11:46 6,720.49 6,720.74 6,716.04 6,716.04 58,031.3K
11:47 6,713.66 6,713.66 6,710.99 6,710.99 44,459.4K
11:48 6,709.85 6,711.12 6,709.85 6,709.88 57,194.8K
11:49 6,709.72 6,709.72 6,707.22 6,707.30 44,914.5K
11:50 6,705.74 6,705.74 6,705.00 6,705.50 66,934.8K
11:51 6,706.43 6,710.42 6,706.43 6,710.42 34,956.2K
11:52 6,713.03 6,713.80 6,713.03 6,713.35 33,099.0K
11:53 6,713.40 6,714.86 6,713.40 6,714.12 28,274.5K
11:54 6,713.97 6,713.97 6,710.41 6,710.41 66,471.4K
11:55 6,711.14 6,711.27 6,709.67 6,709.67 27,934.8K
11:56 6,709.66 6,709.66 6,705.17 6,705.17 65,702.5K
11:57 6,705.55 6,709.11 6,705.55 6,709.11 47,813.7K
11:58 6,710.08 6,710.10 6,707.22 6,707.22 67,496.8K
11:59 6,707.29 6,707.29 6,704.08 6,704.08 112,585.2K
12:00 6,703.56 6,703.56 6,702.37 6,702.64 59,463.3K
12:01 6,702.10 6,705.39 6,702.10 6,705.39 40,933.1K
12:02 6,704.57 6,706.20 6,704.57 6,706.14 32,273.9K
12:03 6,704.90 6,706.57 6,704.90 6,706.57 15,531.3K
12:04 6,706.27 6,707.09 6,706.27 6,707.09 31,263.1K
12:05 6,708.13 6,708.87 6,708.13 6,708.45 23,649.0K
12:06 6,709.78 6,710.98 6,709.78 6,709.93 37,849.1K
12:07 6,709.50 6,711.29 6,709.50 6,710.91 73,374.2K
12:08 6,710.51 6,713.57 6,710.51 6,713.57 36,816.5K
12:09 6,713.89 6,714.09 6,713.72 6,713.72 30,139.2K
12:10 6,712.44 6,712.44 6,710.76 6,710.76 33,600.8K
12:11 6,710.01 6,710.01 6,708.07 6,708.07 12,656.2K
12:12 6,707.39 6,707.61 6,706.20 6,706.20 16,757.7K
12:13 6,705.66 6,705.66 6,704.84 6,704.84 30,084.8K
12:14 6,703.35 6,703.35 6,702.18 6,702.49 58,789.6K
12:15 6,701.75 6,703.19 6,700.95 6,702.52 30,370.0K
12:16 6,702.07 6,702.07 6,701.21 6,701.21 44,723.5K
12:17 6,700.58 6,700.98 6,700.58 6,700.98 62,282.5K
12:18 6,701.04 6,701.46 6,700.78 6,701.03 23,570.8K
12:19 6,701.20 6,701.20 6,700.46 6,700.46 35,680.6K
12:20 6,700.37 6,700.37 6,699.12 6,699.12 29,082.3K
12:21 6,699.75 6,699.75 6,695.07 6,695.07 63,232.2K
12:22 6,695.35 6,695.62 6,693.74 6,695.08 85,480.7K
12:23 6,694.48 6,694.84 6,694.18 6,694.84 48,467.7K
12:24 6,693.93 6,693.93 6,692.10 6,692.10 33,558.6K
12:25 6,694.73 6,695.36 6,692.52 6,692.52 59,203.0K
12:26 6,692.08 6,692.08 6,689.39 6,691.13 63,049.4K
12:27 6,692.38 6,694.46 6,690.06 6,694.46 56,972.5K
12:28 6,695.19 6,695.43 6,694.13 6,694.13 22,422.5K
12:29 6,695.86 6,697.75 6,695.82 6,697.75 33,078.4K
12:30 6,697.58 6,697.58 6,695.99 6,695.99 16,071.2K
12:31 6,695.74 6,695.74 6,695.01 6,695.01 28,603.8K
12:32 6,694.16 6,694.78 6,693.94 6,694.78 14,263.6K
12:33 6,694.06 6,694.60 6,693.72 6,693.72 21,320.6K
12:34 6,693.36 6,693.36 6,692.10 6,692.10 23,059.0K
12:35 6,692.08 6,694.74 6,692.08 6,694.71 28,628.0K
12:36 6,693.69 6,698.12 6,693.69 6,698.12 29,155.1K
12:37 6,697.92 6,701.91 6,697.92 6,701.91 63,504.7K
12:38 6,701.72 6,706.20 6,701.72 6,706.20 67,952.1K
12:39 6,706.01 6,706.01 6,701.21 6,701.21 42,491.5K
12:40 6,699.85 6,700.98 6,699.85 6,700.98 29,678.6K
12:41 6,700.62 6,703.65 6,700.62 6,703.65 27,399.7K
12:42 6,701.68 6,703.69 6,701.68 6,703.69 34,512.1K
12:43 6,705.44 6,706.40 6,705.44 6,705.69 27,014.9K
12:44 6,703.61 6,703.61 6,703.15 6,703.53 13,466.2K
12:45 6,703.88 6,704.22 6,703.63 6,703.63 21,402.1K
12:46 6,704.57 6,705.58 6,703.81 6,703.81 26,322.7K
12:47 6,703.69 6,704.09 6,702.45 6,702.45 55,219.7K
12:48 6,703.45 6,704.42 6,702.01 6,704.42 29,384.9K
12:49 6,704.76 6,705.89 6,703.92 6,703.92 47,931.4K
12:50 6,702.89 6,705.14 6,702.89 6,705.14 34,108.0K
12:51 6,705.91 6,707.02 6,705.91 6,706.55 37,734.0K
12:52 6,706.19 6,706.28 6,706.02 6,706.11 29,254.9K
12:53 6,704.73 6,704.73 6,702.17 6,702.17 27,327.7K
12:54 6,702.73 6,702.73 6,697.31 6,697.31 47,868.2K
12:55 6,695.08 6,695.08 6,694.04 6,694.04 63,161.5K
12:56 6,694.43 6,694.43 6,692.95 6,692.95 26,690.3K
12:57 6,693.74 6,693.74 6,691.85 6,692.12 42,824.1K
12:58 6,692.79 6,693.73 6,692.79 6,693.05 13,235.7K
12:59 6,692.78 6,692.95 6,692.78 6,692.95 12,711.9K
13:00 6,692.91 6,695.40 6,692.91 6,695.40 27,092.8K
13:01 6,697.27 6,698.59 6,697.27 6,697.30 18,416.5K
13:02 6,696.26 6,697.43 6,696.26 6,696.47 19,924.9K
13:03 6,696.45 6,696.45 6,695.18 6,696.32 16,542.0K
13:04 6,696.59 6,704.13 6,696.59 6,704.13 31,830.3K
13:05 6,703.02 6,703.87 6,702.98 6,703.74 70,405.5K
13:06 6,703.96 6,704.33 6,702.47 6,703.36 42,142.0K
13:07 6,703.07 6,704.92 6,703.07 6,704.09 19,974.9K
13:08 6,705.64 6,709.01 6,705.64 6,709.01 23,968.2K
13:09 6,708.79 6,709.82 6,708.79 6,709.82 27,020.6K
13:10 6,709.33 6,710.59 6,708.78 6,710.59 37,576.3K
13:11 6,711.03 6,711.03 6,710.68 6,710.68 71,321.0K
13:12 6,711.52 6,714.78 6,711.52 6,714.78 65,521.6K
13:13 6,714.17 6,714.51 6,713.72 6,713.72 53,463.3K
13:14 6,713.87 6,714.80 6,713.87 6,714.03 46,790.4K
13:15 6,713.31 6,713.31 6,712.94 6,713.01 15,392.5K
13:16 6,712.71 6,712.71 6,710.08 6,710.08 25,082.5K
13:17 6,709.21 6,710.63 6,709.21 6,710.63 26,925.7K
13:18 6,709.97 6,709.97 6,706.52 6,706.67 14,242.4K
13:19 6,707.00 6,707.10 6,706.31 6,707.10 33,066.0K
13:20 6,706.84 6,706.90 6,706.40 6,706.65 13,874.4K
13:21 6,707.06 6,707.06 6,706.37 6,706.69 21,023.3K
13:22 6,707.61 6,712.48 6,707.61 6,712.27 19,985.5K
13:23 6,712.52 6,713.72 6,712.52 6,713.72 20,460.9K
13:24 6,713.24 6,715.77 6,713.24 6,715.77 24,996.8K
13:25 6,716.32 6,716.32 6,712.91 6,712.93 20,590.3K
13:26 6,712.22 6,712.22 6,711.19 6,711.19 15,418.4K
13:27 6,711.47 6,711.97 6,711.47 6,711.97 10,138.2K
13:28 6,712.29 6,712.67 6,711.82 6,712.67 4,379.3K
13:29 6,712.79 6,713.07 6,712.71 6,712.71 5,070.5K
13:30 6,713.11 6,717.41 6,713.11 6,717.41 18,334.7K
13:31 6,718.78 6,718.78 6,718.16 6,718.16 55,824.2K
13:32 6,718.96 6,719.05 6,718.80 6,718.80 16,421.9K
13:33 6,719.26 6,719.60 6,718.91 6,718.91 10,824.9K
13:34 6,718.53 6,718.53 6,717.73 6,717.73 7,407.5K
13:35 6,717.96 6,720.91 6,717.96 6,720.91 15,918.4K
13:36 6,721.68 6,721.68 6,721.02 6,721.02 20,174.5K
13:37 6,721.47 6,721.97 6,721.17 6,721.17 16,557.1K
13:38 6,721.83 6,723.68 6,721.83 6,723.68 20,692.6K
13:39 6,723.58 6,723.85 6,723.23 6,723.23 9,762.3K
13:40 6,722.77 6,722.97 6,722.77 6,722.78 9,357.5K
13:41 6,722.08 6,726.37 6,722.08 6,725.59 40,481.3K
13:42 6,725.26 6,726.24 6,725.26 6,725.43 13,848.8K
13:43 6,724.81 6,724.81 6,723.67 6,723.67 7,560.3K
13:44 6,725.00 6,726.23 6,725.00 6,725.63 18,584.8K
13:45 6,725.36 6,726.41 6,724.69 6,724.69 17,995.7K
13:46 6,724.27 6,724.84 6,723.44 6,723.82 16,789.3K
13:47 6,723.18 6,723.18 6,720.41 6,720.41 37,175.2K
13:48 6,719.58 6,720.14 6,719.58 6,720.14 36,753.3K
13:49 6,721.20 6,722.26 6,721.20 6,722.26 13,004.8K
13:50 6,721.89 6,721.89 6,720.37 6,720.37 9,949.4K
13:51 6,718.79 6,721.84 6,718.79 6,721.70 25,790.0K
13:52 6,721.52 6,721.52 6,720.19 6,721.06 17,506.2K
13:53 6,720.26 6,720.26 6,718.71 6,719.42 9,335.0K
13:54 6,719.55 6,721.13 6,719.55 6,721.13 16,030.2K
13:55 6,721.28 6,721.43 6,719.48 6,719.48 15,704.7K
13:56 6,719.55 6,721.59 6,719.55 6,721.59 18,109.2K
13:57 6,721.45 6,721.90 6,721.45 6,721.51 16,373.5K
13:58 6,721.87 6,724.60 6,721.87 6,724.60 17,455.1K
13:59 6,724.23 6,724.43 6,721.47 6,721.47 13,079.2K
14:00 6,721.16 6,723.44 6,721.16 6,721.58 11,704.0K
14:01 6,722.63 6,723.08 6,722.62 6,723.08 4,928.2K
14:02 6,722.28 6,723.89 6,722.28 6,723.89 10,865.4K
14:03 6,723.57 6,724.38 6,722.35 6,722.35 9,200.9K
14:04 6,721.48 6,721.56 6,720.98 6,720.98 24,230.7K
14:05 6,720.63 6,720.63 6,718.35 6,718.58 12,481.4K
14:06 6,717.51 6,717.51 6,716.72 6,716.72 22,707.5K
14:07 6,716.26 6,716.26 6,714.58 6,714.93 15,587.9K
14:08 6,715.17 6,715.17 6,713.69 6,714.52 13,472.4K
14:09 6,714.20 6,714.20 6,713.68 6,713.79 9,626.9K
14:10 6,712.09 6,713.05 6,712.09 6,713.05 13,402.5K
14:11 6,713.33 6,717.00 6,713.33 6,717.00 44,669.6K
14:12 6,717.09 6,717.82 6,716.57 6,716.57 13,902.9K
14:13 6,713.41 6,714.32 6,713.36 6,714.32 19,662.1K
14:14 6,714.78 6,715.63 6,714.44 6,715.63 9,000.3K
14:15 6,714.90 6,716.50 6,714.90 6,715.82 14,058.1K
14:16 6,717.11 6,717.30 6,717.11 6,717.27 12,216.8K
14:17 6,716.45 6,717.92 6,716.45 6,717.92 17,887.3K
14:18 6,717.18 6,718.77 6,717.17 6,718.77 6,903.1K
14:19 6,718.66 6,719.30 6,718.23 6,718.96 8,507.5K
14:20 6,718.44 6,718.44 6,715.98 6,715.98 27,004.9K
14:21 6,715.67 6,715.78 6,714.38 6,714.38 12,897.6K
14:22 6,713.96 6,713.96 6,712.82 6,713.33 19,419.4K
14:23 6,712.97 6,714.04 6,712.97 6,714.04 12,394.6K
14:24 6,713.29 6,713.90 6,713.29 6,713.76 5,193.8K
14:25 6,713.10 6,714.03 6,713.10 6,714.03 13,792.7K
14:26 6,712.42 6,713.52 6,709.75 6,710.42 19,875.9K
14:27 6,710.58 6,712.88 6,710.58 6,712.88 10,157.9K
14:28 6,712.73 6,712.73 6,710.79 6,712.13 8,741.6K
14:29 6,711.05 6,713.63 6,711.05 6,713.63 14,684.7K
14:30 6,712.02 6,712.02 6,709.87 6,709.87 18,512.6K
14:31 6,710.03 6,710.03 6,708.68 6,708.79 10,442.3K
14:32 6,708.35 6,708.35 6,705.91 6,705.91 29,169.4K
14:33 6,705.34 6,705.34 6,704.46 6,704.69 25,352.1K
14:34 6,704.14 6,704.14 6,700.29 6,702.44 57,906.2K
14:35 6,703.26 6,705.11 6,702.99 6,705.11 13,194.8K
14:36 6,705.53 6,706.50 6,705.53 6,706.22 10,115.8K
14:37 6,706.10 6,710.14 6,706.10 6,710.14 23,667.6K
14:38 6,710.69 6,711.77 6,710.60 6,711.77 22,215.2K
14:39 6,712.55 6,712.60 6,710.95 6,710.95 23,124.7K
14:40 6,711.28 6,711.98 6,711.15 6,711.76 16,266.5K
14:41 6,711.97 6,714.07 6,711.96 6,714.07 20,534.0K
14:42 6,713.96 6,715.33 6,713.96 6,714.76 17,888.9K
14:43 6,715.49 6,715.98 6,715.49 6,715.73 29,764.7K
14:44 6,714.70 6,714.96 6,714.67 6,714.67 29,151.3K
14:45 6,712.60 6,712.60 6,711.60 6,712.24 10,421.0K
14:46 6,711.79 6,714.63 6,711.79 6,714.63 10,147.9K
14:47 6,714.80 6,714.80 6,713.82 6,714.70 12,280.1K
14:48 6,715.07 6,717.20 6,715.07 6,716.68 21,932.0K
14:49 6,717.31 6,717.31 6,715.49 6,716.33 25,508.3K
14:50 6,716.29 6,716.29 6,715.38 6,715.38 45,082.3K
14:51 6,716.19 6,716.19 6,713.90 6,713.90 36,134.3K
14:52 6,712.88 6,713.92 6,712.42 6,713.92 18,813.7K
14:53 6,712.68 6,714.14 6,712.68 6,713.69 7,763.9K
14:54 6,712.96 6,715.27 6,712.96 6,713.95 15,983.7K
14:55 6,714.01 6,715.93 6,714.01 6,715.93 21,832.7K
14:56 6,716.46 6,717.67 6,715.60 6,717.67 13,806.2K
14:57 6,717.69 6,718.38 6,717.43 6,717.43 10,297.6K
14:58 6,716.65 6,717.27 6,716.65 6,717.27 50,962.0K
14:59 6,717.33 6,717.52 6,716.93 6,716.93 42,951.9K
15:00 6,716.16 6,716.75 6,716.16 6,716.69 19,444.2K
15:01 6,717.17 6,717.62 6,716.65 6,716.65 8,855.6K
15:02 6,716.08 6,716.25 6,714.62 6,716.25 26,196.6K
15:03 6,716.25 6,716.86 6,716.11 6,716.86 12,287.2K
15:04 6,715.91 6,716.03 6,715.02 6,716.03 16,933.2K
15:05 6,716.37 6,720.29 6,716.37 6,720.29 22,068.5K
15:06 6,720.11 6,723.58 6,720.11 6,723.58 41,144.8K
15:07 6,723.52 6,723.61 6,722.89 6,722.89 37,461.3K
15:08 6,722.10 6,723.34 6,722.10 6,722.45 16,195.5K
15:09 6,721.94 6,722.23 6,721.04 6,721.32 27,343.6K
15:10 6,720.64 6,721.48 6,720.30 6,720.30 22,862.1K
15:11 6,720.24 6,722.79 6,720.24 6,722.79 28,690.7K
15:12 6,722.82 6,729.69 6,722.82 6,729.69 67,887.7K
15:13 6,732.69 6,733.84 6,732.69 6,733.84 76,572.8K
15:14 6,732.29 6,732.29 6,731.33 6,731.33 27,791.7K
15:15 6,730.83 6,731.36 6,730.32 6,731.36 53,266.0K
15:16 6,730.96 6,730.96 6,728.92 6,729.16 42,976.9K
15:17 6,728.37 6,729.89 6,728.37 6,729.89 26,546.5K
15:18 6,729.91 6,729.91 6,728.72 6,729.32 17,551.6K
15:19 6,728.67 6,728.99 6,728.01 6,728.99 21,085.1K
15:20 6,727.99 6,728.64 6,727.34 6,728.64 29,502.7K
15:21 6,727.62 6,729.20 6,727.11 6,729.20 20,969.1K
15:22 6,728.27 6,729.11 6,728.27 6,728.67 14,781.9K
15:23 6,728.61 6,728.61 6,727.75 6,728.29 16,888.2K
15:24 6,728.07 6,729.24 6,728.07 6,729.24 15,219.9K
15:25 6,729.34 6,729.40 6,729.27 6,729.27 24,803.8K
15:26 6,729.60 6,730.46 6,729.60 6,730.46 10,126.2K
15:27 6,730.43 6,731.53 6,730.43 6,731.21 22,964.9K
15:28 6,731.66 6,732.04 6,730.97 6,730.97 41,134.6K
15:29 6,730.44 6,732.20 6,730.44 6,732.20 14,025.4K
15:30 6,731.81 6,732.23 6,731.67 6,731.67 20,412.1K
15:31 6,731.48 6,733.09 6,731.48 6,733.09 25,215.6K
15:32 6,732.05 6,733.72 6,732.05 6,733.72 33,518.5K
15:33 6,733.18 6,736.04 6,733.18 6,736.04 19,954.5K
15:34 6,737.18 6,738.50 6,737.18 6,738.18 46,715.9K
15:35 6,738.18 6,738.21 6,737.16 6,737.16 17,693.5K
15:36 6,736.35 6,736.35 6,733.39 6,733.39 24,497.8K
15:37 6,732.96 6,733.44 6,732.96 6,733.30 20,733.1K
15:38 6,732.55 6,733.06 6,732.55 6,732.66 17,129.5K
15:39 6,733.14 6,733.14 6,732.05 6,732.93 37,051.8K
15:40 6,733.04 6,733.21 6,732.45 6,732.45 18,097.7K
15:41 6,731.57 6,733.07 6,731.57 6,731.83 15,705.2K
15:42 6,732.02 6,732.02 6,728.38 6,728.38 13,164.4K
15:43 6,724.55 6,724.55 6,723.39 6,723.39 29,046.0K
15:44 6,723.57 6,725.80 6,723.57 6,725.80 27,731.7K
15:45 6,726.02 6,730.42 6,726.02 6,730.42 45,517.1K
15:46 6,729.54 6,730.12 6,729.54 6,730.12 26,726.8K
15:47 6,729.25 6,730.84 6,729.25 6,730.84 13,223.4K
15:48 6,731.77 6,732.12 6,729.96 6,729.96 17,412.1K
15:49 6,729.27 6,730.13 6,729.27 6,729.76 14,025.2K
15:50 6,727.42 6,728.63 6,727.42 6,728.63 21,595.7K
15:51 6,723.99 6,725.49 6,723.42 6,725.49 21,018.7K
15:52 6,723.90 6,724.63 6,723.29 6,724.63 30,673.2K
15:53 6,723.33 6,724.28 6,723.33 6,723.86 16,573.4K
15:54 6,724.11 6,728.80 6,724.11 6,728.80 17,398.3K
15:55 6,728.52 6,728.52 6,726.54 6,726.65 9,603.2K
15:56 6,727.86 6,728.65 6,727.47 6,728.65 6,493.4K
15:57 6,727.88 6,727.88 6,725.92 6,725.97 16,185.5K
15:58 6,725.60 6,725.84 6,724.47 6,724.47 7,330.7K
15:59 6,725.39 6,727.12 6,725.39 6,727.12 21,066.3K
16:00 6,727.11 6,727.17 6,726.93 6,726.93 10,694.3K
16:01 6,726.49 6,726.95 6,726.40 6,726.95 11,609.4K
16:02 6,724.80 6,725.37 6,724.80 6,725.37 26,106.8K
16:03 6,725.97 6,728.87 6,725.97 6,728.87 17,874.8K
16:04 6,728.99 6,729.48 6,728.99 6,729.34 12,806.1K
16:05 6,729.45 6,729.45 6,728.51 6,728.88 30,797.4K
16:06 6,728.67 6,728.67 6,727.63 6,728.42 7,083.1K
16:07 6,728.21 6,728.94 6,728.21 6,728.94 13,806.7K
16:08 6,728.95 6,729.42 6,728.77 6,729.42 10,288.5K
16:09 6,728.96 6,729.42 6,728.13 6,728.13 15,840.5K
16:10 6,728.47 6,728.47 6,727.99 6,728.30 8,829.1K
16:11 6,727.96 6,728.58 6,727.23 6,728.58 8,985.9K
16:12 6,728.32 6,728.32 6,727.13 6,727.13 12,404.8K
16:13 6,726.26 6,726.26 6,725.02 6,725.02 22,524.2K
16:14 6,724.57 6,725.69 6,724.27 6,725.69 46,455.6K
16:15 6,725.17 6,725.39 6,723.83 6,723.83 29,174.9K
16:16 6,722.98 6,722.98 6,722.04 6,722.49 30,430.1K
16:17 6,722.88 6,723.89 6,722.57 6,723.89 11,370.0K
16:18 6,724.91 6,726.12 6,724.91 6,725.95 25,286.9K
16:19 6,725.34 6,725.66 6,724.84 6,725.05 14,652.6K
16:20 6,725.15 6,725.15 6,723.14 6,724.99 18,790.7K
16:21 6,725.93 6,727.42 6,725.93 6,727.42 17,384.9K
16:22 6,729.72 6,730.25 6,728.92 6,729.42 21,872.9K
16:23 6,730.14 6,732.05 6,730.14 6,731.81 12,689.0K
16:24 6,731.93 6,732.78 6,731.87 6,732.78 11,170.6K
16:25 6,733.30 6,734.37 6,733.30 6,733.62 71,891.2K
16:26 6,735.95 6,736.22 6,734.93 6,736.22 39,245.6K
16:27 6,735.28 6,735.28 6,734.89 6,734.89 22,945.2K
16:28 6,734.89 6,736.41 6,734.89 6,735.22 19,382.7K
16:29 6,735.82 6,736.46 6,735.21 6,735.91 10,630.3K
16:30 6,737.04 6,737.91 6,737.04 6,737.45 31,441.3K
16:31 6,736.81 6,737.17 6,735.87 6,735.87 16,027.2K
16:32 6,736.72 6,736.72 6,735.36 6,735.56 10,826.5K
16:33 6,734.84 6,734.84 6,734.49 6,734.49 45,729.4K
16:34 6,734.39 6,734.39 6,732.08 6,732.08 15,420.5K
16:35 6,732.03 6,733.24 6,731.89 6,733.24 8,762.4K
16:36 6,732.77 6,734.87 6,732.77 6,734.87 11,307.3K
16:37 6,735.39 6,736.28 6,735.39 6,736.18 21,391.7K
16:38 6,737.07 6,737.96 6,736.46 6,737.38 22,885.7K
16:39 6,738.21 6,738.49 6,737.27 6,738.49 15,527.2K
16:40 6,739.11 6,741.56 6,739.11 6,741.56 30,153.4K
16:41 6,743.97 6,744.19 6,743.77 6,743.77 35,321.2K
16:42 6,744.57 6,744.57 6,740.98 6,740.98 18,361.7K
16:43 6,740.79 6,742.86 6,740.79 6,742.76 21,147.9K
16:44 6,743.45 6,743.80 6,742.99 6,743.80 23,566.0K
16:45 6,743.14 6,744.07 6,743.14 6,744.07 19,888.1K
16:46 6,744.99 6,746.74 6,744.58 6,746.74 25,698.0K
16:47 6,746.99 6,749.18 6,746.99 6,749.01 30,508.4K
16:48 6,749.12 6,752.67 6,749.12 6,752.67 56,653.8K
16:49 6,753.93 6,755.28 6,753.93 6,755.28 75,960.2K
16:50 6,753.63 6,755.07 6,753.63 6,755.07 47,258.7K
16:51 6,755.32 6,755.32 6,753.26 6,753.60 25,371.9K
16:52 6,753.77 6,754.14 6,753.23 6,753.70 18,527.6K
16:53 6,753.41 6,753.57 6,753.04 6,753.04 11,110.3K
16:54 6,753.02 6,753.02 6,751.77 6,752.90 23,506.3K
16:55 6,753.27 6,753.27 6,750.28 6,750.28 24,209.5K
16:56 6,750.24 6,755.79 6,750.24 6,754.78 64,937.1K
16:57 6,754.27 6,754.27 6,750.87 6,750.87 39,091.9K
16:58 6,751.18 6,753.31 6,751.18 6,753.31 14,795.4K
16:59 6,752.89 6,752.89 6,742.85 6,742.85 159,187.6K
17:00 6,742.13 6,742.38 6,739.74 6,739.74 37,382.0K
17:01 6,738.13 6,739.28 6,738.13 6,738.92 26,892.3K
17:02 6,738.73 6,738.73 6,736.21 6,736.87 37,259.1K
17:03 6,736.36 6,741.40 6,736.36 6,741.40 37,841.6K
17:04 6,742.70 6,745.50 6,741.71 6,745.50 44,250.2K
17:05 6,745.20 6,745.20 6,742.64 6,742.79 16,970.3K
17:06 6,743.89 6,745.13 6,742.52 6,745.13 26,722.2K
17:07 6,744.75 6,745.03 6,744.22 6,745.03 25,891.3K
17:08 6,743.80 6,743.80 6,743.48 6,743.48 36,599.2K
17:09 6,743.49 6,743.49 6,741.16 6,741.16 32,359.5K
17:10 6,741.69 6,743.64 6,741.69 6,742.95 17,599.6K
17:11 6,742.69 6,742.75 6,742.21 6,742.21 13,366.6K
17:12 6,740.64 6,741.18 6,740.64 6,740.67 18,457.2K
17:13 6,742.07 6,744.56 6,742.07 6,744.56 34,006.2K
17:14 6,745.59 6,745.65 6,744.23 6,745.17 27,337.3K
17:15 6,744.21 6,744.21 6,743.84 6,743.84 54,852.5K
17:16 6,744.35 6,744.40 6,741.37 6,741.37 16,766.1K
17:17 6,741.80 6,742.92 6,741.76 6,742.44 12,565.7K
17:18 6,742.88 6,743.13 6,742.08 6,742.38 18,982.6K
17:19 6,742.06 6,743.23 6,742.06 6,743.23 8,500.8K
17:20 6,744.08 6,744.08 6,742.25 6,742.25 20,245.3K
17:21 6,742.18 6,745.73 6,742.18 6,745.73 88,079.5K
17:22 6,744.92 6,744.92 6,744.33 6,744.33 35,581.4K
17:23 6,743.88 6,744.72 6,743.14 6,743.14 21,304.9K
17:24 6,743.52 6,743.52 6,742.66 6,742.66 16,842.5K
17:25 6,741.16 6,743.70 6,741.16 6,743.70 36,548.9K
17:26 6,744.81 6,746.00 6,744.81 6,746.00 9,914.5K
17:27 6,745.75 6,746.09 6,745.75 6,745.78 14,076.1K
17:28 6,745.72 6,745.72 6,743.30 6,743.70 10,366.6K
17:29 6,744.40 6,744.82 6,743.15 6,744.82 10,940.1K
17:30 6,745.38 6,745.53 6,744.20 6,744.20 34,661.6K
17:31 6,744.58 6,745.61 6,744.08 6,745.18 27,282.3K
17:32 6,746.92 6,747.68 6,746.15 6,746.15 6,751.6K
17:33 6,749.33 6,751.05 6,749.33 6,751.05 7,850.4K
17:34 6,751.35 6,751.35 6,750.24 6,750.24 19,475.5K
17:35 6,750.33 6,750.58 6,749.29 6,749.29 17,012.7K
17:36 6,748.11 6,749.18 6,747.80 6,749.13 16,104.5K
17:37 6,748.44 6,750.00 6,748.44 6,748.74 20,134.4K
17:38 6,748.59 6,749.15 6,748.36 6,749.15 10,448.2K
17:39 6,749.99 6,750.28 6,749.98 6,749.98 25,023.6K
17:40 6,751.09 6,751.71 6,750.78 6,750.78 13,090.8K
17:41 6,750.25 6,751.08 6,749.63 6,751.08 8,106.6K
17:42 6,751.17 6,751.19 6,750.05 6,750.05 19,269.9K
17:43 6,750.83 6,751.96 6,750.83 6,751.96 13,604.5K
17:44 6,751.67 6,753.12 6,751.67 6,753.12 47,902.3K
17:45 6,753.35 6,755.02 6,753.35 6,753.87 58,202.3K
17:46 6,754.15 6,759.19 6,754.15 6,758.92 82,666.3K
17:47 6,758.30 6,759.37 6,758.30 6,758.85 25,569.1K
17:48 6,757.76 6,757.76 6,754.36 6,754.36 31,077.3K
17:49 6,755.72 6,755.84 6,755.58 6,755.58 56,812.8K
17:50 6,755.61 6,756.80 6,754.62 6,755.05 37,336.0K
17:51 6,755.84 6,755.84 6,754.70 6,755.80 15,949.2K
17:52 6,755.97 6,755.97 6,754.82 6,754.82 36,292.0K
17:53 6,754.88 6,754.88 6,753.12 6,753.83 44,155.4K
17:54 6,750.22 6,753.57 6,750.22 6,752.89 22,980.8K
17:55 6,753.28 6,753.28 6,752.51 6,753.15 13,280.6K
17:56 6,753.63 6,753.63 6,752.47 6,752.62 15,581.6K
17:57 6,752.48 6,752.48 6,749.76 6,749.76 16,070.2K
17:58 6,750.09 6,750.23 6,749.38 6,749.70 20,853.9K
17:59 6,749.63 6,749.66 6,747.79 6,747.79 19,610.2K
18:00 6,750.17 6,750.17 6,748.20 6,748.20 23,567.5K
18:01 6,747.48 6,747.48 6,743.83 6,743.83 23,830.8K
18:02 6,744.47 6,746.13 6,744.47 6,744.94 28,210.1K
18:03 6,743.62 6,743.74 6,742.80 6,742.80 19,194.6K
18:04 6,742.50 6,742.50 6,741.46 6,741.46 23,993.1K
18:05 6,741.27 6,741.27 6,740.28 6,740.28 53,719.6K
18:06 6,740.78 6,741.09 6,740.50 6,741.02 51,951.0K
18:07 6,742.63 6,743.74 6,742.63 6,743.74 46,126.4K
18:08 6,743.27 6,746.18 6,743.27 6,744.51 21,735.7K
18:09 6,746.24 6,747.28 6,746.24 6,747.28 50,097.7K
18:10 6,747.57 6,747.57 6,746.15 6,746.75 32,433.4K
18:11 6,747.01 6,747.27 6,746.93 6,747.25 16,747.5K
18:12 6,748.32 6,748.32 6,747.67 6,747.67 20,209.9K
18:13 6,748.09 6,748.09 6,746.17 6,746.17 32,920.9K
18:14 6,747.32 6,747.55 6,746.29 6,746.29 35,120.2K
18:15 6,745.80 6,746.89 6,744.28 6,746.89 29,396.3K
18:16 6,747.15 6,747.43 6,746.16 6,746.16 17,227.5K
18:17 6,747.24 6,748.27 6,746.68 6,748.27 27,643.0K
18:18 6,748.41 6,748.54 6,748.11 6,748.54 12,849.8K
18:19 6,748.98 6,749.05 6,748.50 6,749.05 20,423.7K
18:20 6,748.96 6,749.56 6,748.78 6,748.78 44,488.6K
18:21 6,745.66 6,745.66 6,744.95 6,745.38 18,965.1K
18:22 6,745.62 6,745.76 6,744.98 6,745.41 20,814.7K
18:23 6,745.58 6,746.81 6,745.58 6,746.00 11,049.9K
18:24 6,747.25 6,747.25 6,745.87 6,746.75 14,617.5K
18:25 6,746.75 6,747.81 6,746.75 6,747.81 25,574.0K
18:26 6,747.59 6,749.66 6,747.59 6,749.66 32,545.0K
18:27 6,749.47 6,749.97 6,749.04 6,749.04 20,981.6K
18:28 6,750.43 6,750.43 6,749.76 6,749.76 21,878.7K
18:29 6,750.84 6,750.84 6,749.78 6,749.78 12,361.9K
18:30 6,749.67 6,750.34 6,749.65 6,750.34 12,749.3K
18:31 6,750.32 6,751.97 6,750.20 6,751.89 25,958.4K
18:32 6,751.25 6,751.81 6,750.05 6,751.81 17,732.1K
18:33 6,753.19 6,754.23 6,751.55 6,751.55 40,760.4K
18:34 6,752.48 6,752.71 6,750.27 6,750.27 40,832.7K
18:35 6,744.86 6,744.86 6,739.80 6,739.80 160,099.4K
18:36 6,739.22 6,739.22 6,736.34 6,738.55 88,727.6K
18:37 6,738.52 6,739.85 6,737.71 6,739.85 64,346.6K
18:38 6,741.17 6,742.58 6,739.96 6,742.27 47,933.4K
18:39 6,742.35 6,742.55 6,742.10 6,742.55 24,087.8K
18:40 6,742.16 6,742.16 6,742.16 6,742.16 5,381.8K
18:51 6,743.87 6,743.87 6,743.87 6,743.87 75,197.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible