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 6,790.29 6,797.38 6,790.29 6,791.91 6,807.8K
09:51 6,794.41 6,794.41 6,791.25 6,791.25 7,688.7K
09:52 6,790.34 6,792.04 6,790.27 6,790.27 7,160.5K
09:53 6,789.64 6,790.83 6,789.64 6,790.83 2,742.9K
09:54 6,788.83 6,789.68 6,788.29 6,789.68 8,264.5K
09:55 6,790.53 6,800.16 6,789.05 6,800.16 40,876.6K
09:56 6,805.91 6,806.82 6,805.56 6,806.82 69,191.3K
09:57 6,808.93 6,810.03 6,807.39 6,807.39 39,183.1K
09:58 6,805.56 6,807.86 6,805.56 6,807.86 25,689.1K
09:59 6,809.19 6,809.80 6,807.35 6,809.80 26,080.1K
10:00 6,811.16 6,811.16 6,802.54 6,804.57 57,273.8K
10:01 6,805.21 6,808.38 6,805.21 6,808.38 31,857.0K
10:02 6,808.89 6,811.09 6,807.42 6,811.09 48,464.9K
10:03 6,811.35 6,811.35 6,803.85 6,803.85 34,356.1K
10:04 6,803.00 6,803.00 6,794.32 6,794.32 47,269.6K
10:05 6,797.37 6,797.37 6,789.50 6,789.50 57,335.3K
10:06 6,786.97 6,796.80 6,785.07 6,796.80 88,471.0K
10:07 6,792.85 6,792.85 6,787.51 6,787.51 31,354.9K
10:08 6,786.44 6,786.44 6,778.86 6,779.02 70,352.9K
10:09 6,779.43 6,779.43 6,776.94 6,776.94 75,330.2K
10:10 6,775.56 6,775.56 6,765.96 6,765.96 112,703.0K
10:11 6,768.22 6,777.41 6,768.22 6,777.41 56,621.4K
10:12 6,776.80 6,779.37 6,776.00 6,779.37 41,159.4K
10:13 6,786.14 6,786.14 6,783.41 6,784.54 64,827.4K
10:14 6,785.23 6,786.52 6,785.18 6,785.99 26,744.2K
10:15 6,786.10 6,786.10 6,775.51 6,775.51 47,554.3K
10:16 6,775.05 6,777.53 6,775.05 6,777.53 16,589.2K
10:17 6,777.43 6,778.08 6,774.33 6,774.99 39,116.6K
10:18 6,775.41 6,780.53 6,774.91 6,780.53 47,118.2K
10:19 6,781.15 6,781.15 6,773.51 6,773.51 36,637.2K
10:20 6,772.60 6,772.60 6,772.03 6,772.29 14,291.4K
10:21 6,772.90 6,772.90 6,770.11 6,770.11 35,642.3K
10:22 6,768.85 6,768.85 6,767.11 6,768.71 28,003.8K
10:23 6,768.74 6,774.36 6,768.73 6,774.36 33,006.8K
10:24 6,775.75 6,783.25 6,775.75 6,783.25 72,959.0K
10:25 6,783.57 6,783.57 6,777.88 6,777.88 36,355.4K
10:26 6,778.31 6,778.31 6,774.85 6,775.17 26,726.1K
10:27 6,774.64 6,774.91 6,774.59 6,774.75 15,627.7K
10:28 6,773.22 6,776.00 6,773.22 6,776.00 11,431.7K
10:29 6,776.68 6,777.86 6,776.68 6,777.23 28,222.5K
10:30 6,777.23 6,777.23 6,774.23 6,774.23 33,900.0K
10:31 6,772.33 6,772.33 6,769.81 6,769.81 39,406.7K
10:32 6,768.56 6,768.56 6,760.82 6,760.82 147,779.5K
10:33 6,761.70 6,762.63 6,760.81 6,760.81 35,637.8K
10:34 6,761.59 6,761.59 6,759.79 6,760.02 20,536.7K
10:35 6,758.75 6,758.75 6,751.08 6,751.08 103,773.5K
10:36 6,750.95 6,750.95 6,749.80 6,750.87 72,100.2K
10:37 6,750.41 6,751.70 6,750.30 6,751.70 41,942.9K
10:38 6,755.18 6,762.88 6,755.18 6,762.88 49,759.6K
10:39 6,763.63 6,763.63 6,759.06 6,759.06 25,089.9K
10:40 6,758.69 6,758.93 6,757.52 6,757.52 14,703.8K
10:41 6,758.14 6,759.30 6,758.14 6,758.65 12,996.0K
10:42 6,760.08 6,767.19 6,759.36 6,767.19 44,971.0K
10:43 6,770.99 6,771.14 6,770.96 6,770.96 62,033.4K
10:44 6,770.68 6,772.06 6,768.39 6,772.06 22,130.9K
10:45 6,771.46 6,771.46 6,770.46 6,770.46 26,948.9K
10:46 6,770.52 6,772.11 6,770.52 6,771.85 20,637.8K
10:47 6,771.64 6,771.64 6,770.14 6,770.14 10,564.5K
10:48 6,770.98 6,771.41 6,770.73 6,771.33 9,397.4K
10:49 6,771.47 6,774.32 6,771.47 6,774.32 26,163.7K
10:50 6,774.34 6,775.51 6,774.34 6,775.51 21,363.7K
10:51 6,775.61 6,779.40 6,775.61 6,779.40 40,952.4K
10:52 6,780.26 6,782.14 6,780.22 6,782.14 46,006.2K
10:53 6,781.45 6,783.73 6,781.45 6,783.73 34,436.6K
10:54 6,784.80 6,785.74 6,784.80 6,785.74 13,772.6K
10:55 6,786.62 6,790.10 6,786.62 6,788.76 42,909.6K
10:56 6,787.94 6,787.94 6,785.20 6,785.20 27,172.7K
10:57 6,785.44 6,785.90 6,784.66 6,785.90 21,452.7K
10:58 6,784.40 6,784.47 6,783.16 6,783.37 24,486.8K
10:59 6,782.86 6,783.60 6,780.47 6,780.47 29,091.3K
11:00 6,780.93 6,780.93 6,777.90 6,778.43 23,418.7K
11:01 6,779.13 6,779.13 6,776.90 6,776.90 39,482.6K
11:02 6,777.20 6,778.35 6,777.08 6,777.52 15,267.7K
11:03 6,776.96 6,778.55 6,776.13 6,776.13 18,875.2K
11:04 6,776.64 6,777.43 6,775.70 6,775.70 11,936.1K
11:05 6,775.47 6,775.47 6,773.71 6,774.41 24,619.5K
11:06 6,773.51 6,774.06 6,773.51 6,773.89 16,456.2K
11:07 6,774.07 6,774.18 6,773.78 6,773.83 13,791.7K
11:08 6,773.57 6,773.57 6,772.82 6,773.17 7,127.4K
11:09 6,773.17 6,773.21 6,773.01 6,773.21 6,829.0K
11:10 6,772.48 6,773.17 6,772.48 6,772.99 20,581.9K
11:11 6,773.22 6,773.22 6,772.58 6,772.81 9,553.2K
11:12 6,771.39 6,771.39 6,769.92 6,770.65 15,852.3K
11:13 6,770.24 6,771.29 6,770.18 6,771.29 45,577.7K
11:14 6,770.61 6,772.28 6,770.61 6,772.28 40,246.9K
11:15 6,772.56 6,773.56 6,772.56 6,773.56 9,789.9K
11:16 6,771.19 6,771.19 6,768.91 6,768.91 17,987.8K
11:17 6,768.61 6,768.61 6,766.54 6,768.08 18,172.1K
11:18 6,769.68 6,769.80 6,769.02 6,769.80 13,823.7K
11:19 6,769.10 6,769.73 6,769.10 6,769.73 13,210.7K
11:20 6,771.39 6,771.39 6,764.98 6,764.98 40,096.1K
11:21 6,764.45 6,764.45 6,761.49 6,761.49 46,479.3K
11:22 6,760.02 6,760.02 6,756.97 6,756.97 60,065.2K
11:23 6,756.55 6,759.32 6,756.51 6,759.32 41,135.2K
11:24 6,759.11 6,760.03 6,758.28 6,758.28 20,657.1K
11:25 6,758.31 6,758.31 6,757.45 6,757.45 20,616.9K
11:26 6,758.05 6,758.59 6,756.84 6,756.84 41,488.0K
11:27 6,754.08 6,754.08 6,751.42 6,752.56 156,172.7K
11:28 6,753.97 6,755.50 6,753.97 6,754.41 34,746.5K
11:29 6,754.58 6,755.34 6,753.94 6,754.98 42,687.3K
11:30 6,753.78 6,753.78 6,747.47 6,747.47 86,113.1K
11:31 6,748.41 6,748.41 6,743.53 6,743.53 98,993.2K
11:32 6,743.65 6,745.62 6,741.61 6,745.62 54,773.3K
11:33 6,747.58 6,752.85 6,747.58 6,752.21 59,007.1K
11:34 6,751.71 6,751.71 6,747.32 6,747.32 43,659.9K
11:35 6,745.29 6,745.29 6,743.54 6,743.54 66,330.1K
11:36 6,742.76 6,744.09 6,742.76 6,743.68 36,502.9K
11:37 6,743.67 6,745.04 6,742.88 6,742.88 34,155.3K
11:38 6,741.53 6,744.57 6,741.53 6,744.57 26,521.6K
11:39 6,745.44 6,745.44 6,737.45 6,737.45 94,071.5K
11:40 6,739.86 6,742.14 6,739.86 6,741.80 48,205.5K
11:41 6,742.28 6,743.36 6,742.28 6,742.68 25,971.9K
11:42 6,744.20 6,744.40 6,743.96 6,743.96 20,209.8K
11:43 6,742.93 6,744.62 6,742.93 6,744.43 23,566.2K
11:44 6,749.70 6,754.35 6,749.70 6,754.35 62,205.7K
11:45 6,752.76 6,752.76 6,747.71 6,747.85 27,656.2K
11:46 6,748.53 6,748.62 6,748.21 6,748.21 23,453.2K
11:47 6,747.61 6,747.61 6,744.82 6,744.82 30,994.6K
11:48 6,744.00 6,744.40 6,743.72 6,744.16 20,674.8K
11:49 6,743.03 6,743.08 6,742.63 6,742.75 20,289.3K
11:50 6,742.61 6,746.08 6,742.61 6,746.08 30,786.2K
11:51 6,746.72 6,751.02 6,746.72 6,750.71 46,770.5K
11:52 6,749.67 6,750.69 6,749.02 6,750.60 40,401.8K
11:53 6,751.96 6,752.39 6,750.79 6,750.79 16,788.2K
11:54 6,751.18 6,751.18 6,744.60 6,744.60 36,723.9K
11:55 6,747.04 6,748.53 6,747.04 6,748.53 11,222.8K
11:56 6,749.77 6,754.29 6,749.77 6,754.29 27,968.8K
11:57 6,755.18 6,758.56 6,754.64 6,758.56 33,181.4K
11:58 6,757.70 6,757.70 6,755.14 6,755.14 22,967.2K
11:59 6,754.08 6,754.95 6,752.96 6,752.96 25,450.9K
12:00 6,753.59 6,753.59 6,749.90 6,750.14 26,603.1K
12:01 6,749.88 6,749.88 6,748.62 6,749.11 13,857.0K
12:02 6,749.45 6,749.47 6,748.21 6,748.21 18,173.2K
12:03 6,748.94 6,750.05 6,748.88 6,750.05 18,175.4K
12:04 6,751.01 6,757.20 6,751.01 6,755.08 55,647.3K
12:05 6,756.13 6,759.19 6,756.13 6,759.19 50,611.1K
12:06 6,757.22 6,757.22 6,754.04 6,754.86 40,483.2K
12:07 6,755.29 6,756.35 6,755.29 6,756.35 22,042.5K
12:08 6,756.30 6,757.58 6,756.30 6,757.12 11,624.0K
12:09 6,757.51 6,758.41 6,756.77 6,758.41 12,988.5K
12:10 6,759.18 6,759.59 6,759.15 6,759.15 18,197.8K
12:11 6,759.36 6,759.38 6,758.77 6,759.38 23,294.7K
12:12 6,759.28 6,760.85 6,759.28 6,760.69 32,934.4K
12:13 6,761.81 6,764.26 6,761.68 6,764.26 65,110.2K
12:14 6,766.33 6,771.23 6,766.33 6,771.23 95,442.3K
12:15 6,771.10 6,771.10 6,768.24 6,768.24 59,381.8K
12:16 6,771.10 6,774.57 6,771.10 6,774.57 55,477.2K
12:17 6,773.75 6,775.00 6,773.75 6,774.60 30,098.6K
12:18 6,774.47 6,774.47 6,771.98 6,771.98 12,301.1K
12:19 6,771.87 6,771.87 6,769.26 6,770.01 22,520.6K
12:20 6,769.37 6,770.84 6,769.15 6,769.58 16,247.0K
12:21 6,769.15 6,770.74 6,769.15 6,770.74 12,677.3K
12:22 6,771.11 6,773.18 6,771.11 6,773.18 12,010.0K
12:23 6,774.44 6,774.44 6,773.10 6,773.10 113,336.0K
12:24 6,770.94 6,774.60 6,770.94 6,774.60 27,958.8K
12:25 6,775.29 6,778.19 6,775.29 6,778.19 68,802.5K
12:26 6,778.08 6,779.89 6,778.08 6,779.60 44,672.9K
12:27 6,779.90 6,783.01 6,779.90 6,783.01 97,161.4K
12:28 6,782.61 6,783.23 6,782.05 6,783.23 39,453.8K
12:29 6,782.77 6,782.77 6,781.93 6,781.93 20,998.5K
12:30 6,781.72 6,781.72 6,779.09 6,779.09 29,447.5K
12:31 6,778.22 6,778.95 6,777.68 6,778.95 25,574.9K
12:32 6,779.27 6,780.04 6,779.27 6,780.01 14,069.6K
12:33 6,778.50 6,779.84 6,778.50 6,779.73 12,329.0K
12:34 6,780.02 6,780.02 6,778.89 6,779.30 11,705.2K
12:35 6,780.23 6,781.88 6,779.71 6,781.88 12,031.9K
12:36 6,782.54 6,785.20 6,782.54 6,785.20 29,316.1K
12:37 6,784.82 6,786.18 6,784.82 6,786.01 24,733.7K
12:38 6,786.11 6,787.35 6,786.09 6,787.35 37,599.2K
12:39 6,785.90 6,788.47 6,785.34 6,788.47 45,894.7K
12:40 6,788.63 6,790.78 6,788.63 6,790.57 57,392.3K
12:41 6,790.34 6,792.04 6,790.34 6,792.04 49,920.1K
12:42 6,790.54 6,791.06 6,786.96 6,786.96 63,164.8K
12:43 6,787.11 6,787.11 6,784.90 6,785.28 24,829.4K
12:44 6,786.15 6,786.15 6,783.24 6,784.32 36,726.3K
12:45 6,784.75 6,786.98 6,784.75 6,786.98 8,002.8K
12:46 6,787.35 6,788.18 6,785.11 6,785.11 28,666.2K
12:47 6,783.08 6,783.29 6,782.71 6,783.28 18,569.5K
12:48 6,783.19 6,784.30 6,783.09 6,784.30 15,460.5K
12:49 6,784.16 6,784.16 6,783.36 6,783.36 12,803.2K
12:50 6,783.00 6,783.00 6,782.01 6,782.96 22,310.0K
12:51 6,784.72 6,784.72 6,783.45 6,784.41 8,061.0K
12:52 6,784.29 6,786.96 6,784.29 6,786.96 14,679.2K
12:53 6,787.13 6,787.32 6,787.10 6,787.10 17,514.5K
12:54 6,786.93 6,787.24 6,786.47 6,787.24 16,565.4K
12:55 6,787.06 6,788.41 6,786.42 6,786.95 24,861.8K
12:56 6,788.50 6,788.50 6,786.40 6,787.06 18,780.2K
12:57 6,787.16 6,787.48 6,786.75 6,787.48 12,846.3K
12:58 6,789.20 6,791.69 6,789.20 6,791.69 35,854.3K
12:59 6,791.69 6,792.91 6,791.69 6,792.91 14,274.6K
13:00 6,792.06 6,793.11 6,792.06 6,792.14 19,247.8K
13:01 6,791.55 6,794.83 6,791.55 6,794.83 43,812.5K
13:02 6,795.15 6,797.11 6,795.15 6,797.11 23,027.3K
13:03 6,796.29 6,796.73 6,795.88 6,796.17 50,521.7K
13:04 6,796.68 6,796.68 6,791.81 6,791.81 54,778.8K
13:05 6,790.40 6,791.94 6,790.32 6,791.94 23,727.9K
13:06 6,792.64 6,795.82 6,792.64 6,794.73 70,146.1K
13:07 6,795.24 6,797.25 6,794.76 6,797.25 40,211.2K
13:08 6,797.63 6,798.01 6,797.63 6,797.82 76,476.3K
13:09 6,800.48 6,805.78 6,800.48 6,805.42 75,663.5K
13:10 6,807.07 6,808.34 6,806.58 6,808.34 107,570.5K
13:11 6,809.30 6,809.30 6,806.24 6,806.30 52,006.8K
13:12 6,806.33 6,809.44 6,806.33 6,809.44 33,628.2K
13:13 6,812.30 6,813.08 6,812.24 6,813.08 40,514.9K
13:14 6,813.75 6,813.75 6,812.58 6,813.65 45,073.8K
13:15 6,813.12 6,814.28 6,813.00 6,813.13 28,913.9K
13:16 6,812.76 6,813.50 6,811.48 6,813.50 133,204.9K
13:17 6,812.66 6,814.10 6,812.16 6,814.10 101,526.7K
13:18 6,813.05 6,813.05 6,810.95 6,811.10 74,584.9K
13:19 6,811.90 6,811.90 6,810.89 6,810.89 36,947.4K
13:20 6,810.11 6,811.60 6,810.11 6,811.60 47,388.9K
13:21 6,812.12 6,815.32 6,812.12 6,814.25 38,098.1K
13:22 6,814.04 6,815.29 6,813.44 6,815.29 37,738.4K
13:23 6,815.52 6,816.50 6,815.52 6,816.50 38,106.1K
13:24 6,818.28 6,820.05 6,818.28 6,820.05 55,053.8K
13:25 6,819.43 6,820.11 6,819.26 6,820.11 66,115.7K
13:26 6,820.98 6,820.98 6,819.11 6,819.47 35,770.9K
13:27 6,819.72 6,819.72 6,818.65 6,818.65 35,010.6K
13:28 6,820.19 6,822.36 6,820.19 6,821.24 54,410.6K
13:29 6,821.50 6,821.50 6,815.09 6,815.09 31,979.8K
13:30 6,817.29 6,820.84 6,817.29 6,820.84 27,276.8K
13:31 6,821.06 6,823.76 6,821.06 6,822.91 33,162.6K
13:32 6,823.23 6,823.23 6,822.29 6,822.29 42,590.0K
13:33 6,822.04 6,822.04 6,819.21 6,819.53 44,558.1K
13:34 6,818.51 6,818.70 6,818.25 6,818.66 41,437.0K
13:35 6,818.65 6,818.65 6,815.02 6,815.02 30,108.5K
13:36 6,815.11 6,815.11 6,812.13 6,812.13 37,708.1K
13:37 6,811.51 6,811.51 6,810.44 6,810.65 21,760.6K
13:38 6,810.99 6,811.43 6,809.91 6,811.43 39,737.7K
13:39 6,811.47 6,812.08 6,811.30 6,812.08 13,727.3K
13:40 6,811.29 6,813.12 6,811.29 6,811.85 29,158.1K
13:41 6,811.81 6,813.71 6,811.81 6,813.13 22,340.6K
13:42 6,812.75 6,819.36 6,812.75 6,819.36 74,433.0K
13:43 6,820.78 6,820.78 6,819.38 6,820.25 15,035.7K
13:44 6,820.71 6,822.41 6,820.71 6,821.85 16,375.0K
13:45 6,822.20 6,823.28 6,822.20 6,823.23 15,266.8K
13:46 6,824.35 6,824.37 6,823.67 6,823.67 33,872.4K
13:47 6,824.70 6,824.70 6,823.27 6,823.27 27,683.5K
13:48 6,822.98 6,824.55 6,822.98 6,824.41 20,607.5K
13:49 6,823.85 6,823.85 6,818.94 6,818.94 36,179.7K
13:50 6,819.01 6,820.37 6,817.82 6,820.37 57,024.0K
13:51 6,820.65 6,820.73 6,820.35 6,820.45 22,556.4K
13:52 6,819.70 6,820.57 6,819.70 6,820.51 16,331.4K
13:53 6,820.16 6,820.16 6,819.91 6,819.91 15,984.6K
13:54 6,819.85 6,821.49 6,819.52 6,821.49 12,591.1K
13:55 6,820.97 6,820.97 6,819.71 6,820.61 13,871.2K
13:56 6,818.39 6,819.32 6,818.39 6,819.32 30,507.8K
13:57 6,820.07 6,820.67 6,818.81 6,820.67 26,930.6K
13:58 6,819.81 6,819.81 6,817.28 6,819.07 33,886.0K
13:59 6,818.58 6,818.88 6,818.40 6,818.88 6,492.1K
14:00 6,819.13 6,822.33 6,819.13 6,822.33 48,789.7K
14:01 6,821.71 6,823.52 6,821.38 6,823.52 8,877.3K
14:02 6,823.40 6,824.51 6,823.40 6,824.51 22,318.1K
14:03 6,824.40 6,824.40 6,823.56 6,824.09 12,317.9K
14:04 6,824.00 6,824.16 6,822.90 6,824.16 19,925.4K
14:05 6,823.74 6,824.07 6,821.59 6,821.59 29,158.5K
14:06 6,821.11 6,823.58 6,821.11 6,823.58 60,836.2K
14:07 6,823.82 6,823.82 6,821.67 6,821.67 15,350.1K
14:08 6,822.45 6,826.64 6,822.45 6,826.64 44,576.2K
14:09 6,827.14 6,827.16 6,825.90 6,827.16 34,649.1K
14:10 6,827.17 6,839.11 6,827.17 6,838.97 154,267.1K
14:11 6,839.38 6,844.59 6,839.38 6,844.59 90,580.4K
14:12 6,844.74 6,845.21 6,844.07 6,844.47 99,398.5K
14:13 6,844.24 6,845.95 6,844.24 6,844.80 85,588.2K
14:14 6,844.58 6,847.43 6,844.58 6,847.43 70,242.5K
14:15 6,846.93 6,846.93 6,843.72 6,843.72 90,067.5K
14:16 6,840.62 6,841.13 6,837.12 6,838.01 36,494.5K
14:17 6,837.60 6,837.86 6,835.42 6,835.42 70,315.1K
14:18 6,834.34 6,835.27 6,834.34 6,835.07 34,309.5K
14:19 6,834.19 6,835.56 6,834.19 6,835.56 36,651.9K
14:20 6,835.25 6,835.25 6,832.64 6,832.64 23,918.3K
14:21 6,832.60 6,832.67 6,831.49 6,831.49 94,538.7K
14:22 6,832.30 6,832.30 6,830.94 6,831.61 28,455.5K
14:23 6,832.63 6,834.93 6,832.63 6,834.65 17,979.8K
14:24 6,835.12 6,835.12 6,832.33 6,832.33 38,957.7K
14:25 6,830.73 6,830.73 6,826.20 6,826.20 52,554.0K
14:26 6,826.64 6,827.98 6,825.53 6,825.53 44,962.9K
14:27 6,826.12 6,826.12 6,825.13 6,825.13 17,159.7K
14:28 6,825.23 6,826.16 6,825.15 6,826.16 14,289.5K
14:29 6,826.92 6,828.01 6,826.92 6,827.63 30,172.4K
14:30 6,827.95 6,827.95 6,827.62 6,827.95 21,981.4K
14:31 6,827.49 6,827.49 6,825.78 6,826.45 20,597.7K
14:32 6,826.14 6,826.14 6,825.56 6,825.56 40,391.8K
14:33 6,823.85 6,825.24 6,823.85 6,824.50 21,719.8K
14:34 6,824.96 6,824.96 6,824.29 6,824.96 32,077.4K
14:35 6,823.88 6,823.88 6,822.24 6,822.80 35,180.3K
14:36 6,822.69 6,822.69 6,821.25 6,822.25 16,457.9K
14:37 6,821.67 6,821.67 6,821.06 6,821.06 6,811.4K
14:38 6,822.14 6,822.14 6,820.70 6,820.70 16,183.9K
14:39 6,820.69 6,823.53 6,820.69 6,821.92 12,095.4K
14:40 6,822.41 6,822.41 6,820.61 6,821.50 12,536.6K
14:41 6,821.05 6,821.05 6,820.25 6,820.77 24,770.4K
14:42 6,820.39 6,820.52 6,820.31 6,820.37 17,979.5K
14:43 6,821.18 6,821.18 6,819.98 6,820.27 36,514.9K
14:44 6,821.85 6,822.14 6,821.29 6,822.14 18,565.6K
14:45 6,823.16 6,823.16 6,822.63 6,823.05 20,841.4K
14:46 6,824.37 6,826.16 6,824.37 6,826.16 20,841.9K
14:47 6,825.68 6,827.03 6,825.68 6,827.03 22,263.3K
14:48 6,826.99 6,827.61 6,826.99 6,827.00 24,257.1K
14:49 6,826.93 6,826.93 6,824.97 6,825.77 10,092.0K
14:50 6,825.58 6,825.58 6,823.84 6,824.23 20,869.3K
14:51 6,824.55 6,826.29 6,824.55 6,825.57 29,418.7K
14:52 6,824.75 6,825.49 6,824.75 6,825.49 14,495.7K
14:53 6,826.23 6,826.23 6,825.05 6,825.05 13,829.3K
14:54 6,825.92 6,825.92 6,822.60 6,822.60 7,142.6K
14:55 6,821.32 6,821.54 6,820.80 6,820.80 15,214.3K
14:56 6,820.77 6,820.77 6,817.26 6,817.26 13,210.7K
14:57 6,818.23 6,818.88 6,818.23 6,818.88 44,597.7K
14:58 6,819.21 6,819.61 6,819.21 6,819.21 9,315.3K
14:59 6,819.22 6,819.42 6,817.82 6,819.42 21,352.8K
15:00 6,820.35 6,821.84 6,820.35 6,821.77 15,779.7K
15:01 6,822.82 6,823.37 6,822.82 6,823.37 26,582.5K
15:02 6,823.75 6,823.75 6,821.54 6,821.72 16,349.3K
15:03 6,822.82 6,822.82 6,821.58 6,821.74 13,514.4K
15:04 6,821.74 6,822.44 6,821.18 6,821.18 10,115.6K
15:05 6,820.92 6,822.79 6,820.92 6,822.79 9,313.7K
15:06 6,824.24 6,825.76 6,824.24 6,825.76 16,413.0K
15:07 6,825.27 6,826.72 6,825.27 6,826.72 30,151.2K
15:08 6,827.39 6,827.39 6,826.02 6,826.03 23,723.2K
15:09 6,825.54 6,828.51 6,825.54 6,828.51 21,280.4K
15:10 6,828.42 6,829.81 6,828.42 6,829.81 27,620.6K
15:11 6,829.83 6,831.46 6,829.83 6,831.46 29,598.5K
15:12 6,832.86 6,834.48 6,832.86 6,833.57 96,736.0K
15:13 6,834.41 6,835.77 6,834.41 6,835.77 41,500.4K
15:14 6,835.57 6,835.57 6,833.98 6,834.70 16,140.2K
15:15 6,833.68 6,835.11 6,833.68 6,834.75 35,830.8K
15:16 6,834.60 6,836.83 6,834.60 6,836.83 21,397.3K
15:17 6,835.60 6,835.60 6,833.66 6,833.66 37,143.0K
15:18 6,830.30 6,833.31 6,829.90 6,833.31 47,606.0K
15:19 6,832.25 6,832.52 6,827.79 6,827.79 103,067.2K
15:20 6,829.77 6,829.96 6,828.86 6,829.15 25,217.7K
15:21 6,829.46 6,829.46 6,828.17 6,828.96 29,734.8K
15:22 6,827.95 6,828.39 6,827.26 6,827.26 23,046.9K
15:23 6,827.74 6,828.16 6,827.74 6,828.12 12,957.5K
15:24 6,829.22 6,829.22 6,826.92 6,827.82 33,217.2K
15:25 6,827.88 6,831.41 6,827.88 6,831.41 27,546.7K
15:26 6,832.29 6,832.29 6,831.52 6,832.19 7,651.2K
15:27 6,831.23 6,832.21 6,831.23 6,832.00 15,503.6K
15:28 6,830.93 6,834.02 6,830.93 6,834.02 34,434.7K
15:29 6,834.26 6,834.26 6,831.27 6,832.64 17,315.2K
15:30 6,832.01 6,832.01 6,829.24 6,829.24 9,204.5K
15:31 6,828.74 6,829.62 6,828.34 6,828.34 12,448.8K
15:32 6,827.53 6,828.54 6,827.35 6,828.54 13,821.8K
15:33 6,828.65 6,829.76 6,828.65 6,829.76 5,943.8K
15:34 6,827.34 6,827.60 6,826.82 6,826.82 26,804.8K
15:35 6,826.29 6,826.90 6,826.29 6,826.52 23,474.8K
15:36 6,826.90 6,828.05 6,826.90 6,827.40 22,985.7K
15:37 6,827.24 6,827.24 6,826.06 6,826.15 12,683.3K
15:38 6,825.48 6,825.48 6,824.37 6,824.66 13,759.8K
15:39 6,824.06 6,824.06 6,823.20 6,823.65 15,861.5K
15:40 6,824.16 6,824.16 6,822.70 6,822.70 7,055.4K
15:41 6,824.18 6,824.18 6,821.61 6,823.22 24,108.8K
15:42 6,823.47 6,823.64 6,823.44 6,823.64 6,560.7K
15:43 6,825.23 6,826.79 6,824.74 6,826.79 15,226.5K
15:44 6,827.15 6,827.15 6,826.32 6,826.32 13,086.0K
15:45 6,826.39 6,828.87 6,825.38 6,828.87 37,490.9K
15:46 6,827.49 6,829.78 6,827.49 6,829.40 43,724.8K
15:47 6,828.25 6,832.21 6,828.25 6,832.21 35,566.0K
15:48 6,833.64 6,835.00 6,832.72 6,834.97 39,356.6K
15:49 6,836.50 6,838.76 6,836.50 6,838.53 58,484.4K
15:50 6,840.05 6,840.05 6,838.44 6,839.18 45,608.4K
15:51 6,839.29 6,839.29 6,838.44 6,838.79 12,897.5K
15:52 6,839.10 6,839.10 6,838.00 6,838.00 29,010.9K
15:53 6,838.25 6,838.25 6,837.16 6,837.90 37,879.4K
15:54 6,836.78 6,837.34 6,834.80 6,834.80 39,513.1K
15:55 6,835.20 6,835.42 6,835.13 6,835.13 25,994.4K
15:56 6,832.37 6,836.49 6,832.11 6,836.49 58,754.1K
15:57 6,836.93 6,837.96 6,836.74 6,837.96 31,952.9K
15:58 6,838.43 6,841.55 6,838.43 6,840.32 40,099.8K
15:59 6,840.11 6,840.11 6,836.23 6,836.71 74,347.0K
16:00 6,838.54 6,845.83 6,838.54 6,845.83 106,310.9K
16:01 6,845.82 6,845.85 6,845.25 6,845.25 36,426.7K
16:02 6,846.50 6,846.57 6,845.06 6,845.06 37,182.5K
16:03 6,842.15 6,842.15 6,841.38 6,841.50 52,498.0K
16:04 6,841.35 6,845.92 6,841.35 6,845.62 71,602.4K
16:05 6,846.87 6,847.30 6,845.90 6,846.12 31,079.6K
16:06 6,846.86 6,848.02 6,846.86 6,847.56 18,614.9K
16:07 6,847.67 6,848.79 6,847.67 6,848.79 19,923.5K
16:08 6,848.20 6,848.24 6,846.58 6,846.58 15,170.3K
16:09 6,845.69 6,846.60 6,844.99 6,844.99 38,107.1K
16:10 6,842.64 6,844.77 6,842.64 6,844.77 36,101.1K
16:11 6,845.56 6,846.48 6,845.56 6,845.63 41,709.8K
16:12 6,845.88 6,845.88 6,844.43 6,844.43 22,429.8K
16:13 6,849.02 6,849.02 6,847.74 6,848.70 69,949.6K
16:14 6,848.62 6,850.23 6,848.62 6,849.32 23,427.3K
16:15 6,849.63 6,850.68 6,849.63 6,849.67 33,395.0K
16:16 6,850.33 6,850.33 6,847.82 6,847.85 32,114.1K
16:17 6,849.07 6,849.78 6,849.06 6,849.78 20,923.3K
16:18 6,849.89 6,850.01 6,849.67 6,849.67 19,812.0K
16:19 6,847.54 6,848.20 6,846.53 6,846.53 38,809.1K
16:20 6,845.48 6,847.26 6,845.48 6,847.26 15,237.9K
16:21 6,846.64 6,847.86 6,846.64 6,847.86 20,769.6K
16:22 6,847.83 6,848.80 6,847.58 6,848.80 12,163.3K
16:23 6,848.77 6,848.88 6,848.48 6,848.88 11,291.7K
16:24 6,850.40 6,850.40 6,849.71 6,849.71 13,263.7K
16:25 6,849.99 6,849.99 6,848.45 6,848.45 21,020.2K
16:26 6,849.37 6,849.37 6,848.58 6,848.91 7,785.1K
16:27 6,848.04 6,848.04 6,847.48 6,847.84 22,560.6K
16:28 6,848.14 6,848.14 6,845.71 6,847.09 27,400.8K
16:29 6,846.66 6,846.66 6,844.96 6,844.96 27,052.4K
16:30 6,845.47 6,845.47 6,844.77 6,845.25 24,104.1K
16:31 6,845.40 6,845.40 6,844.80 6,844.80 18,651.8K
16:32 6,843.50 6,844.76 6,843.11 6,843.11 35,889.7K
16:33 6,842.67 6,846.00 6,842.67 6,844.66 26,032.7K
16:34 6,843.97 6,843.97 6,843.45 6,843.45 21,562.2K
16:35 6,844.30 6,844.30 6,842.79 6,843.00 29,300.7K
16:36 6,842.73 6,843.46 6,842.49 6,843.34 12,215.2K
16:37 6,843.61 6,848.26 6,843.61 6,848.26 56,869.5K
16:38 6,849.18 6,850.82 6,849.18 6,850.06 61,343.4K
16:39 6,849.96 6,849.96 6,848.28 6,848.28 18,529.8K
16:40 6,848.95 6,849.42 6,848.34 6,849.42 29,132.2K
16:41 6,849.15 6,850.02 6,849.15 6,850.02 13,688.0K
16:42 6,847.57 6,848.27 6,846.58 6,846.58 29,301.9K
16:43 6,846.57 6,847.50 6,846.31 6,847.50 21,384.9K
16:44 6,847.32 6,847.32 6,840.96 6,840.96 69,197.8K
16:45 6,840.00 6,840.00 6,836.81 6,837.89 96,778.7K
16:46 6,836.79 6,837.40 6,836.74 6,837.40 42,605.6K
16:47 6,838.64 6,838.64 6,836.47 6,836.47 26,305.3K
16:48 6,835.38 6,836.01 6,835.38 6,835.72 36,449.0K
16:49 6,835.79 6,835.88 6,835.19 6,835.82 31,268.8K
16:50 6,835.52 6,836.59 6,835.52 6,835.56 39,155.7K
16:51 6,834.24 6,834.24 6,831.22 6,831.28 66,419.7K
16:52 6,830.74 6,830.74 6,829.98 6,829.98 55,184.3K
16:53 6,830.31 6,830.41 6,830.03 6,830.32 31,973.0K
16:54 6,829.51 6,830.64 6,829.19 6,829.19 44,897.1K
16:55 6,828.18 6,828.18 6,826.79 6,826.79 51,702.2K
16:56 6,826.78 6,828.36 6,826.37 6,828.36 35,575.3K
16:57 6,828.52 6,829.03 6,828.39 6,829.03 22,748.1K
16:58 6,830.12 6,830.19 6,829.97 6,830.14 19,872.9K
16:59 6,830.71 6,831.78 6,830.68 6,831.78 20,859.7K
17:00 6,832.35 6,832.35 6,831.84 6,831.84 25,809.1K
17:01 6,832.40 6,832.95 6,832.40 6,832.95 18,921.2K
17:02 6,833.74 6,836.73 6,833.74 6,836.73 19,894.2K
17:03 6,836.95 6,838.32 6,836.95 6,837.82 26,411.9K
17:04 6,839.31 6,839.31 6,838.15 6,838.94 10,531.7K
17:05 6,839.57 6,840.91 6,839.57 6,840.91 31,625.3K
17:06 6,840.47 6,842.73 6,840.47 6,842.73 51,623.7K
17:07 6,843.86 6,844.02 6,843.38 6,843.38 25,969.2K
17:08 6,843.07 6,843.07 6,841.91 6,842.99 25,853.3K
17:09 6,843.18 6,843.76 6,843.06 6,843.76 20,560.6K
17:10 6,843.31 6,843.92 6,842.73 6,842.73 24,838.7K
17:11 6,841.77 6,841.77 6,840.60 6,840.60 41,189.6K
17:12 6,841.49 6,841.82 6,841.49 6,841.55 45,121.3K
17:13 6,840.91 6,840.94 6,839.61 6,839.61 27,409.5K
17:14 6,839.16 6,839.19 6,838.92 6,838.92 21,295.3K
17:15 6,838.85 6,838.85 6,838.04 6,838.04 22,127.2K
17:16 6,836.93 6,837.43 6,836.93 6,837.43 29,118.1K
17:17 6,837.65 6,838.23 6,837.65 6,838.23 24,352.2K
17:18 6,838.06 6,838.39 6,837.63 6,837.81 43,380.5K
17:19 6,836.98 6,837.92 6,836.98 6,837.92 13,966.1K
17:20 6,837.63 6,838.20 6,837.61 6,837.61 15,261.5K
17:21 6,837.85 6,838.37 6,837.85 6,837.85 16,377.1K
17:22 6,842.14 6,843.27 6,842.14 6,843.08 262,013.4K
17:23 6,842.34 6,842.34 6,839.87 6,839.87 17,381.6K
17:24 6,839.68 6,839.68 6,838.47 6,838.59 26,735.1K
17:25 6,838.10 6,838.41 6,837.47 6,837.65 16,503.9K
17:26 6,837.92 6,840.55 6,837.92 6,840.55 30,967.4K
17:27 6,840.91 6,840.91 6,840.27 6,840.67 51,873.3K
17:28 6,840.53 6,840.53 6,838.29 6,838.83 39,514.6K
17:29 6,839.29 6,839.71 6,839.22 6,839.70 16,829.5K
17:30 6,839.38 6,840.91 6,839.38 6,840.90 19,631.4K
17:31 6,840.42 6,840.80 6,840.27 6,840.80 12,377.7K
17:32 6,841.12 6,841.57 6,840.85 6,841.57 8,053.1K
17:33 6,839.68 6,841.08 6,839.68 6,841.02 26,036.9K
17:34 6,840.59 6,842.28 6,840.59 6,842.28 27,759.9K
17:35 6,842.53 6,843.70 6,842.51 6,843.70 31,170.1K
17:36 6,843.56 6,843.90 6,843.16 6,843.16 32,877.2K
17:37 6,842.53 6,843.21 6,842.53 6,842.59 16,722.7K
17:38 6,843.63 6,846.85 6,843.63 6,846.85 66,601.4K
17:39 6,848.15 6,848.47 6,847.53 6,848.07 40,735.3K
17:40 6,848.67 6,849.10 6,847.93 6,849.10 10,325.4K
17:41 6,847.93 6,849.33 6,847.93 6,849.33 18,202.8K
17:42 6,849.17 6,849.25 6,848.94 6,849.25 6,650.7K
17:43 6,849.31 6,850.90 6,849.31 6,850.90 26,745.6K
17:44 6,850.96 6,854.03 6,850.61 6,854.03 52,281.1K
17:45 6,852.93 6,853.97 6,852.93 6,853.73 11,833.3K
17:46 6,854.90 6,855.37 6,854.90 6,855.36 24,453.9K
17:47 6,855.45 6,856.34 6,855.45 6,855.58 51,132.8K
17:48 6,854.11 6,854.11 6,852.13 6,852.25 60,152.5K
17:49 6,853.49 6,854.33 6,853.49 6,854.08 49,000.6K
17:50 6,854.32 6,854.32 6,853.53 6,853.65 60,186.5K
17:51 6,851.71 6,853.76 6,851.71 6,853.76 137,841.7K
17:52 6,854.10 6,854.78 6,854.10 6,854.68 26,631.4K
17:53 6,854.63 6,854.76 6,853.37 6,853.37 25,039.7K
17:54 6,854.31 6,855.70 6,854.31 6,855.25 14,748.7K
17:55 6,856.21 6,856.21 6,855.16 6,855.16 10,063.3K
17:56 6,854.17 6,854.43 6,854.11 6,854.27 11,343.3K
17:57 6,854.14 6,854.14 6,853.03 6,853.03 17,649.5K
17:58 6,852.83 6,853.74 6,852.15 6,853.74 16,778.4K
17:59 6,853.41 6,853.93 6,851.39 6,851.39 21,355.0K
18:00 6,851.15 6,851.27 6,850.16 6,850.94 18,375.1K
18:01 6,850.98 6,851.64 6,849.34 6,851.64 40,844.5K
18:02 6,851.46 6,851.46 6,850.43 6,850.43 12,707.0K
18:03 6,850.21 6,850.21 6,849.21 6,849.99 7,083.6K
18:04 6,849.85 6,851.59 6,849.85 6,850.98 20,250.9K
18:05 6,852.16 6,853.78 6,852.16 6,853.78 21,264.0K
18:06 6,853.48 6,854.78 6,852.75 6,852.75 15,258.5K
18:07 6,853.28 6,853.28 6,852.44 6,852.67 12,075.0K
18:08 6,852.96 6,852.96 6,852.05 6,852.55 15,982.1K
18:09 6,851.92 6,851.92 6,851.46 6,851.78 9,448.6K
18:10 6,850.51 6,850.58 6,849.88 6,849.88 14,915.7K
18:11 6,850.74 6,851.47 6,850.16 6,850.68 13,818.7K
18:12 6,849.72 6,849.72 6,848.94 6,849.17 60,044.3K
18:13 6,848.84 6,849.24 6,848.73 6,848.73 14,164.8K
18:14 6,849.19 6,849.19 6,848.28 6,848.28 15,409.7K
18:15 6,850.15 6,850.15 6,848.85 6,848.85 12,102.2K
18:16 6,847.85 6,850.90 6,847.85 6,850.90 15,191.1K
18:17 6,850.97 6,852.94 6,849.65 6,849.65 36,936.1K
18:18 6,848.65 6,849.88 6,848.65 6,849.88 22,474.7K
18:19 6,851.35 6,852.25 6,851.35 6,852.25 29,230.0K
18:20 6,850.51 6,850.51 6,847.48 6,847.48 21,754.7K
18:21 6,846.82 6,847.40 6,846.82 6,847.40 13,248.9K
18:22 6,847.24 6,847.51 6,846.44 6,847.51 34,654.6K
18:23 6,847.16 6,847.64 6,846.53 6,847.64 16,263.2K
18:24 6,847.43 6,847.86 6,846.21 6,846.21 18,918.0K
18:25 6,845.98 6,845.98 6,845.14 6,845.14 23,284.9K
18:26 6,844.40 6,846.45 6,844.35 6,846.36 56,437.7K
18:27 6,846.42 6,848.04 6,846.42 6,848.04 42,385.4K
18:28 6,848.16 6,849.74 6,848.16 6,849.74 12,128.1K
18:29 6,849.41 6,850.18 6,848.61 6,848.61 37,453.2K
18:30 6,847.17 6,847.17 6,846.50 6,846.83 28,440.6K
18:31 6,845.97 6,849.36 6,845.97 6,849.36 19,073.3K
18:32 6,849.97 6,852.27 6,849.97 6,852.18 25,192.5K
18:33 6,851.68 6,852.17 6,851.34 6,852.17 43,685.7K
18:34 6,850.48 6,851.16 6,850.13 6,850.13 31,887.3K
18:35 6,851.57 6,852.64 6,851.57 6,852.64 13,664.9K
18:36 6,853.69 6,855.23 6,853.69 6,855.23 17,707.4K
18:37 6,854.98 6,857.19 6,854.98 6,856.73 36,034.0K
18:38 6,857.42 6,857.98 6,857.42 6,857.66 20,081.5K
18:39 6,857.90 6,857.90 6,856.31 6,857.19 18,398.2K
18:40 6,856.35 6,856.35 6,856.35 6,856.35 3,264.0K
18:51 6,857.27 6,857.27 6,857.27 6,857.27 37,849.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible