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 7,242.23 7,269.07 7,242.23 7,268.41 11,253.2K
09:51 7,268.83 7,268.83 7,266.41 7,266.41 12,326.7K
09:52 7,265.05 7,266.90 7,265.05 7,265.71 18,188.1K
09:53 7,265.53 7,265.53 7,264.44 7,264.44 9,478.7K
09:54 7,265.04 7,267.40 7,265.04 7,266.80 12,304.0K
09:55 7,267.21 7,269.88 7,267.21 7,269.88 9,799.3K
09:56 7,270.35 7,270.37 7,269.54 7,269.54 8,479.2K
09:57 7,270.49 7,272.09 7,270.49 7,271.18 8,321.3K
09:58 7,271.60 7,273.82 7,271.60 7,273.55 16,437.2K
09:59 7,273.83 7,281.72 7,273.83 7,281.72 35,853.9K
10:00 7,281.32 7,294.49 7,281.32 7,290.45 93,940.9K
10:01 7,291.43 7,293.31 7,290.21 7,290.21 79,595.3K
10:02 7,288.98 7,297.28 7,288.98 7,297.28 61,558.7K
10:03 7,298.99 7,303.09 7,298.99 7,303.01 63,713.0K
10:04 7,301.09 7,301.09 7,300.27 7,300.81 63,187.6K
10:05 7,296.74 7,296.74 7,290.72 7,290.72 51,803.2K
10:06 7,292.11 7,295.07 7,292.11 7,295.07 49,284.3K
10:07 7,295.24 7,295.24 7,292.38 7,292.38 34,624.6K
10:08 7,292.31 7,293.16 7,292.31 7,293.16 46,322.2K
10:09 7,290.88 7,290.88 7,285.48 7,286.29 76,364.4K
10:10 7,284.72 7,288.06 7,284.69 7,288.06 69,728.1K
10:11 7,292.24 7,303.08 7,292.24 7,303.08 61,859.6K
10:12 7,303.12 7,307.47 7,300.70 7,300.70 93,089.9K
10:13 7,302.15 7,302.15 7,298.16 7,298.76 77,722.0K
10:14 7,299.73 7,303.26 7,299.34 7,303.26 48,045.0K
10:15 7,304.44 7,308.63 7,304.44 7,308.63 75,146.6K
10:16 7,308.21 7,309.04 7,306.05 7,307.18 75,072.4K
10:17 7,307.62 7,307.62 7,304.10 7,307.20 63,562.8K
10:18 7,309.12 7,309.34 7,304.69 7,305.46 58,068.9K
10:19 7,305.84 7,307.17 7,303.91 7,307.17 32,269.6K
10:20 7,305.42 7,305.42 7,298.65 7,298.65 37,343.8K
10:21 7,297.62 7,297.62 7,293.30 7,293.30 36,290.6K
10:22 7,293.21 7,294.24 7,291.80 7,294.24 36,483.2K
10:23 7,294.91 7,295.10 7,292.50 7,292.50 59,397.3K
10:24 7,289.81 7,292.96 7,288.58 7,292.96 36,028.7K
10:25 7,293.48 7,293.78 7,292.51 7,293.78 39,071.4K
10:26 7,293.47 7,294.39 7,291.97 7,291.97 23,012.0K
10:27 7,288.88 7,288.88 7,285.37 7,285.37 34,973.6K
10:28 7,282.94 7,283.55 7,282.92 7,283.55 43,993.4K
10:29 7,282.27 7,283.38 7,282.27 7,283.17 30,036.2K
10:30 7,282.89 7,284.29 7,282.04 7,284.29 23,589.1K
10:31 7,282.95 7,285.12 7,282.70 7,285.12 40,343.3K
10:32 7,284.87 7,287.22 7,284.87 7,287.22 25,665.1K
10:33 7,287.23 7,288.65 7,286.56 7,287.11 38,620.3K
10:34 7,284.87 7,284.87 7,279.33 7,279.33 55,916.7K
10:35 7,279.70 7,282.42 7,278.87 7,282.27 42,747.3K
10:36 7,283.89 7,288.05 7,283.89 7,287.81 32,286.6K
10:37 7,290.68 7,291.86 7,290.68 7,291.77 26,393.3K
10:38 7,292.13 7,297.72 7,292.13 7,297.72 46,813.6K
10:39 7,299.21 7,307.08 7,299.21 7,307.08 107,977.0K
10:40 7,308.03 7,311.53 7,308.03 7,310.00 154,089.8K
10:41 7,309.66 7,312.74 7,309.66 7,311.58 82,469.9K
10:42 7,310.98 7,312.09 7,309.75 7,309.75 36,725.0K
10:43 7,309.52 7,309.52 7,301.41 7,301.41 81,021.6K
10:44 7,302.30 7,302.30 7,300.08 7,300.08 33,241.6K
10:45 7,300.26 7,305.17 7,300.26 7,305.17 33,768.4K
10:46 7,304.39 7,304.39 7,303.90 7,304.13 20,343.4K
10:47 7,304.57 7,304.57 7,301.68 7,302.38 40,729.3K
10:48 7,302.33 7,303.06 7,301.84 7,303.06 26,139.1K
10:49 7,305.65 7,306.21 7,305.03 7,306.21 23,345.4K
10:50 7,305.31 7,305.66 7,303.55 7,305.66 24,223.0K
10:51 7,306.45 7,307.58 7,305.03 7,305.94 23,194.6K
10:52 7,308.31 7,310.42 7,307.42 7,309.97 60,996.9K
10:53 7,308.81 7,308.81 7,306.33 7,306.33 30,687.1K
10:54 7,305.52 7,308.72 7,305.52 7,308.72 42,390.1K
10:55 7,308.52 7,309.35 7,308.52 7,308.65 32,571.9K
10:56 7,309.85 7,315.66 7,309.85 7,315.66 47,815.5K
10:57 7,316.37 7,317.15 7,316.37 7,317.15 52,226.9K
10:58 7,318.22 7,324.35 7,318.22 7,324.35 108,550.0K
10:59 7,324.58 7,324.58 7,322.44 7,323.38 40,955.2K
11:00 7,322.62 7,327.54 7,322.62 7,327.54 45,152.1K
11:01 7,328.66 7,331.40 7,328.66 7,331.40 38,787.8K
11:02 7,328.32 7,328.87 7,326.66 7,326.66 37,372.6K
11:03 7,328.96 7,330.11 7,328.67 7,330.11 54,527.0K
11:04 7,330.31 7,330.40 7,327.64 7,329.21 50,985.7K
11:05 7,327.80 7,329.32 7,324.68 7,324.68 62,997.3K
11:06 7,327.95 7,327.95 7,322.25 7,322.25 50,541.1K
11:07 7,322.91 7,328.56 7,322.91 7,328.56 50,180.1K
11:08 7,328.88 7,329.54 7,328.07 7,329.54 26,369.2K
11:09 7,328.63 7,329.02 7,328.36 7,328.67 15,687.2K
11:10 7,328.72 7,329.23 7,326.86 7,326.86 34,764.3K
11:11 7,327.03 7,327.27 7,325.37 7,327.27 18,518.6K
11:12 7,326.31 7,326.31 7,322.75 7,322.75 34,382.3K
11:13 7,322.42 7,323.05 7,322.20 7,322.28 29,842.2K
11:14 7,323.01 7,324.70 7,323.01 7,324.70 31,441.4K
11:15 7,324.07 7,326.02 7,324.07 7,326.02 31,607.6K
11:16 7,325.71 7,326.44 7,325.71 7,326.44 28,884.3K
11:17 7,326.82 7,328.01 7,326.82 7,327.90 54,761.2K
11:18 7,326.68 7,326.71 7,325.21 7,325.21 57,616.6K
11:19 7,325.29 7,327.08 7,324.96 7,327.08 34,433.3K
11:20 7,326.48 7,327.09 7,326.33 7,327.04 34,572.2K
11:21 7,326.61 7,326.61 7,325.11 7,325.20 26,608.4K
11:22 7,325.68 7,325.68 7,323.58 7,323.58 20,195.5K
11:23 7,324.90 7,326.02 7,324.90 7,325.06 12,422.6K
11:24 7,325.22 7,326.60 7,325.04 7,326.60 13,716.5K
11:25 7,326.71 7,328.78 7,326.33 7,328.78 21,089.8K
11:26 7,332.73 7,333.95 7,332.73 7,333.05 47,097.4K
11:27 7,332.60 7,334.97 7,332.60 7,334.09 28,009.2K
11:28 7,334.97 7,337.60 7,334.97 7,337.60 68,125.1K
11:29 7,337.22 7,337.22 7,329.53 7,329.53 36,544.2K
11:30 7,329.37 7,331.19 7,328.02 7,328.81 32,605.4K
11:31 7,330.59 7,331.48 7,329.38 7,331.48 13,385.3K
11:32 7,333.68 7,334.24 7,330.08 7,330.08 28,404.3K
11:33 7,329.68 7,330.27 7,326.10 7,326.10 20,860.9K
11:34 7,327.02 7,327.02 7,324.76 7,324.76 20,678.5K
11:35 7,322.45 7,325.24 7,322.45 7,325.24 45,631.9K
11:36 7,326.55 7,330.95 7,326.55 7,330.95 19,647.0K
11:37 7,330.79 7,330.79 7,327.19 7,327.19 16,759.3K
11:38 7,327.78 7,329.06 7,324.83 7,324.83 16,183.0K
11:39 7,323.92 7,323.92 7,317.55 7,317.55 59,045.5K
11:40 7,313.33 7,313.70 7,311.26 7,311.26 48,858.5K
11:41 7,315.45 7,315.45 7,307.65 7,307.65 50,548.4K
11:42 7,307.67 7,307.67 7,302.47 7,302.47 60,221.3K
11:43 7,301.76 7,301.76 7,299.96 7,300.76 48,128.6K
11:44 7,301.22 7,302.31 7,297.76 7,297.76 51,901.6K
11:45 7,299.04 7,301.30 7,298.77 7,301.30 33,506.1K
11:46 7,302.82 7,304.45 7,302.82 7,304.45 21,007.7K
11:47 7,304.24 7,304.24 7,303.36 7,303.78 50,850.7K
11:48 7,304.77 7,307.35 7,304.77 7,307.35 53,043.5K
11:49 7,308.54 7,311.36 7,308.54 7,311.36 36,621.6K
11:50 7,312.02 7,316.55 7,312.02 7,316.55 38,158.8K
11:51 7,316.41 7,317.12 7,315.84 7,317.12 74,359.1K
11:52 7,316.13 7,317.22 7,316.13 7,317.22 24,371.7K
11:53 7,316.44 7,316.44 7,315.98 7,316.39 10,950.5K
11:54 7,315.19 7,318.72 7,315.19 7,318.72 20,818.0K
11:55 7,320.83 7,323.14 7,320.83 7,322.53 37,857.3K
11:56 7,322.12 7,322.75 7,322.06 7,322.06 30,694.3K
11:57 7,325.63 7,326.80 7,323.90 7,323.90 55,759.3K
11:58 7,325.57 7,325.57 7,322.91 7,322.91 14,351.1K
11:59 7,323.21 7,324.01 7,322.51 7,322.51 31,802.8K
12:00 7,322.70 7,323.29 7,322.17 7,322.17 21,734.8K
12:01 7,318.23 7,321.10 7,318.23 7,318.36 27,921.0K
12:02 7,317.54 7,317.54 7,314.06 7,316.45 24,744.2K
12:03 7,315.57 7,317.50 7,315.57 7,317.50 10,531.8K
12:04 7,319.11 7,320.31 7,317.17 7,317.17 53,757.4K
12:05 7,318.96 7,319.31 7,318.33 7,319.31 41,999.5K
12:06 7,319.59 7,322.81 7,319.59 7,322.81 22,067.9K
12:07 7,325.45 7,326.52 7,324.81 7,326.52 43,550.0K
12:08 7,327.49 7,327.49 7,324.45 7,324.45 39,852.2K
12:09 7,324.50 7,326.11 7,324.50 7,326.11 19,402.8K
12:10 7,326.07 7,327.38 7,326.07 7,326.39 22,353.1K
12:11 7,328.28 7,329.54 7,328.28 7,329.11 55,609.2K
12:12 7,328.99 7,328.99 7,328.27 7,328.98 15,493.7K
12:13 7,328.48 7,329.53 7,327.64 7,327.64 21,004.1K
12:14 7,329.42 7,329.42 7,326.80 7,326.80 70,128.1K
12:15 7,328.41 7,328.41 7,325.40 7,326.71 21,101.4K
12:16 7,326.56 7,326.56 7,322.74 7,322.74 16,082.5K
12:17 7,322.32 7,322.92 7,320.80 7,322.92 19,032.8K
12:18 7,322.63 7,323.89 7,322.63 7,323.89 7,909.9K
12:19 7,324.03 7,324.55 7,324.03 7,324.55 15,622.4K
12:20 7,325.38 7,325.74 7,325.38 7,325.57 23,758.2K
12:21 7,325.69 7,328.98 7,325.69 7,328.98 34,371.0K
12:22 7,329.40 7,333.37 7,329.40 7,333.37 36,430.5K
12:23 7,335.26 7,335.52 7,335.21 7,335.52 28,758.5K
12:24 7,335.96 7,336.36 7,335.95 7,336.36 12,753.5K
12:25 7,335.68 7,335.68 7,334.30 7,334.30 15,785.8K
12:26 7,335.56 7,335.56 7,334.37 7,335.22 46,838.1K
12:27 7,334.76 7,338.45 7,334.76 7,338.45 36,995.4K
12:28 7,338.13 7,339.76 7,338.02 7,338.36 46,570.8K
12:29 7,339.06 7,347.57 7,339.06 7,347.57 72,465.0K
12:30 7,348.77 7,351.70 7,348.77 7,350.54 93,330.7K
12:31 7,350.76 7,354.72 7,350.76 7,353.59 146,847.8K
12:32 7,356.14 7,358.02 7,353.49 7,358.02 168,738.6K
12:33 7,358.70 7,358.70 7,350.24 7,351.87 135,708.6K
12:34 7,351.65 7,353.84 7,351.32 7,351.32 57,959.5K
12:35 7,356.02 7,359.65 7,356.02 7,359.65 131,289.3K
12:36 7,361.54 7,361.80 7,356.48 7,356.48 54,405.0K
12:37 7,359.17 7,359.49 7,357.24 7,357.57 68,068.3K
12:38 7,357.17 7,359.04 7,357.17 7,359.04 40,623.7K
12:39 7,358.30 7,358.30 7,351.80 7,351.80 53,485.5K
12:40 7,352.40 7,354.79 7,352.40 7,354.79 32,556.3K
12:41 7,355.26 7,355.86 7,355.26 7,355.51 15,204.9K
12:42 7,356.02 7,357.38 7,356.02 7,356.93 21,349.1K
12:43 7,357.11 7,357.48 7,356.52 7,357.48 22,926.1K
12:44 7,358.17 7,359.46 7,358.11 7,359.46 14,775.7K
12:45 7,360.03 7,362.98 7,360.03 7,361.72 46,079.0K
12:46 7,362.75 7,365.24 7,362.75 7,365.24 53,641.7K
12:47 7,365.59 7,366.53 7,365.59 7,366.53 59,445.5K
12:48 7,368.27 7,369.15 7,368.27 7,368.80 78,639.8K
12:49 7,367.56 7,368.53 7,367.56 7,368.06 75,730.4K
12:50 7,370.10 7,371.06 7,368.71 7,371.06 155,111.8K
12:51 7,371.91 7,371.91 7,371.14 7,371.41 93,113.7K
12:52 7,373.10 7,376.45 7,373.10 7,375.33 84,085.2K
12:53 7,373.28 7,373.28 7,370.30 7,370.30 84,049.9K
12:54 7,370.47 7,372.51 7,370.47 7,372.51 31,941.8K
12:55 7,372.24 7,372.24 7,371.96 7,372.06 27,681.2K
12:56 7,372.28 7,373.90 7,372.28 7,373.17 33,845.4K
12:57 7,373.63 7,378.00 7,373.63 7,377.59 36,975.0K
12:58 7,378.72 7,378.72 7,377.50 7,378.07 50,733.1K
12:59 7,378.42 7,378.42 7,377.29 7,378.11 40,291.2K
13:00 7,376.75 7,378.34 7,376.75 7,377.63 66,601.3K
13:01 7,377.42 7,377.42 7,376.39 7,376.95 98,658.9K
13:02 7,376.19 7,381.78 7,376.19 7,381.78 53,461.1K
13:03 7,382.42 7,382.42 7,380.69 7,380.98 79,701.7K
13:04 7,382.50 7,382.55 7,381.26 7,381.26 40,716.7K
13:05 7,381.87 7,385.33 7,381.87 7,385.33 81,172.0K
13:06 7,384.30 7,385.16 7,384.30 7,385.16 76,672.5K
13:07 7,385.29 7,387.50 7,385.29 7,386.60 36,593.3K
13:08 7,387.00 7,393.52 7,386.09 7,393.52 104,009.7K
13:09 7,394.27 7,397.32 7,394.05 7,397.32 85,433.0K
13:10 7,396.42 7,397.79 7,395.89 7,397.79 100,622.3K
13:11 7,397.23 7,398.74 7,395.58 7,397.02 85,637.0K
13:12 7,395.88 7,395.88 7,392.76 7,392.76 69,738.2K
13:13 7,396.33 7,396.33 7,392.94 7,392.94 70,841.3K
13:14 7,390.18 7,391.26 7,390.18 7,390.18 42,103.7K
13:15 7,390.28 7,392.35 7,389.59 7,389.59 69,055.6K
13:16 7,389.28 7,389.28 7,386.89 7,387.28 50,244.9K
13:17 7,386.75 7,386.75 7,385.20 7,385.20 75,383.1K
13:18 7,384.75 7,386.06 7,384.75 7,385.89 33,815.4K
13:19 7,386.80 7,386.94 7,386.46 7,386.70 46,886.9K
13:20 7,386.86 7,390.67 7,386.86 7,390.44 49,963.1K
13:21 7,391.36 7,396.76 7,390.95 7,396.76 79,335.5K
13:22 7,396.95 7,398.14 7,396.95 7,398.01 54,886.4K
13:23 7,399.73 7,403.04 7,399.73 7,403.04 73,397.9K
13:24 7,400.66 7,403.45 7,400.66 7,403.38 84,865.4K
13:25 7,403.51 7,404.91 7,403.51 7,404.91 49,632.7K
13:26 7,404.32 7,407.73 7,404.32 7,407.73 35,896.3K
13:27 7,407.08 7,408.97 7,407.08 7,408.71 37,478.7K
13:28 7,407.32 7,410.20 7,407.32 7,410.20 58,829.0K
13:29 7,409.75 7,409.75 7,405.59 7,405.59 83,206.8K
13:30 7,406.56 7,408.00 7,406.06 7,408.00 36,534.9K
13:31 7,407.81 7,408.38 7,406.61 7,406.61 87,415.5K
13:32 7,405.94 7,405.94 7,404.60 7,404.60 39,323.5K
13:33 7,404.81 7,405.58 7,404.81 7,405.58 30,568.1K
13:34 7,405.22 7,405.22 7,400.09 7,400.09 78,786.3K
13:35 7,398.85 7,398.85 7,393.25 7,393.29 78,999.6K
13:36 7,391.78 7,392.47 7,388.87 7,388.87 50,977.5K
13:37 7,387.86 7,391.97 7,387.86 7,391.97 54,635.8K
13:38 7,394.54 7,395.75 7,392.19 7,392.19 44,619.8K
13:39 7,392.86 7,393.30 7,389.82 7,389.82 47,467.2K
13:40 7,389.79 7,389.98 7,387.27 7,387.27 45,184.6K
13:41 7,384.40 7,384.40 7,380.68 7,381.05 87,620.1K
13:42 7,378.91 7,380.85 7,378.91 7,380.44 38,401.2K
13:43 7,381.06 7,381.86 7,381.06 7,381.18 23,913.4K
13:44 7,382.22 7,382.22 7,380.12 7,380.12 34,824.5K
13:45 7,377.64 7,382.47 7,377.64 7,380.06 26,797.7K
13:46 7,381.42 7,382.42 7,380.36 7,380.36 28,558.1K
13:47 7,382.16 7,382.16 7,380.02 7,382.02 33,152.8K
13:48 7,383.85 7,384.51 7,383.85 7,384.27 28,951.7K
13:49 7,384.59 7,385.47 7,384.59 7,385.47 24,303.0K
13:50 7,386.19 7,386.75 7,386.19 7,386.51 12,512.8K
13:51 7,386.34 7,387.82 7,386.34 7,387.43 20,408.3K
13:52 7,388.46 7,388.80 7,386.72 7,386.72 15,135.8K
13:53 7,386.10 7,386.54 7,384.76 7,384.76 25,310.5K
13:54 7,383.37 7,383.37 7,382.04 7,382.63 21,280.3K
13:55 7,383.96 7,384.59 7,381.10 7,381.10 15,586.4K
13:56 7,383.17 7,383.96 7,383.17 7,383.96 20,143.1K
13:57 7,386.89 7,387.79 7,386.77 7,387.23 26,746.2K
13:58 7,387.81 7,388.67 7,387.73 7,388.67 21,306.0K
13:59 7,387.62 7,387.62 7,386.32 7,387.11 39,081.6K
14:00 7,387.37 7,387.90 7,387.17 7,387.17 28,131.4K
14:01 7,387.38 7,387.38 7,384.64 7,385.03 25,608.8K
14:02 7,385.22 7,385.26 7,384.84 7,385.26 15,705.6K
14:03 7,385.51 7,385.76 7,385.39 7,385.39 19,801.1K
14:04 7,386.34 7,387.22 7,386.34 7,387.22 27,071.4K
14:05 7,386.35 7,387.09 7,386.25 7,386.25 18,779.0K
14:06 7,385.79 7,386.50 7,385.28 7,385.29 28,025.5K
14:07 7,383.50 7,383.50 7,378.90 7,378.90 37,475.7K
14:08 7,374.37 7,374.46 7,369.33 7,369.33 61,993.0K
14:09 7,367.36 7,367.36 7,364.83 7,365.12 72,189.3K
14:10 7,365.54 7,365.54 7,359.87 7,359.87 50,041.9K
14:11 7,358.91 7,358.91 7,356.31 7,356.72 44,143.6K
14:12 7,355.67 7,357.05 7,353.83 7,354.38 101,253.0K
14:13 7,355.33 7,357.33 7,355.33 7,357.33 30,485.2K
14:14 7,356.84 7,357.49 7,356.11 7,356.11 16,255.4K
14:15 7,355.73 7,357.14 7,355.73 7,356.46 30,069.5K
14:16 7,357.32 7,360.39 7,357.32 7,360.39 35,755.4K
14:17 7,362.01 7,365.12 7,362.01 7,365.12 32,655.1K
14:18 7,365.02 7,365.34 7,364.19 7,364.19 54,351.2K
14:19 7,363.39 7,363.39 7,361.01 7,362.21 26,220.1K
14:20 7,361.90 7,361.90 7,360.75 7,360.87 16,648.0K
14:21 7,361.84 7,365.78 7,360.35 7,365.78 39,852.3K
14:22 7,367.19 7,370.88 7,367.19 7,370.88 31,838.3K
14:23 7,372.19 7,372.19 7,371.30 7,371.58 43,115.3K
14:24 7,372.69 7,373.98 7,371.88 7,373.80 18,745.3K
14:25 7,374.13 7,374.45 7,373.62 7,374.28 19,835.3K
14:26 7,373.69 7,378.04 7,373.69 7,378.04 25,599.9K
14:27 7,380.45 7,387.05 7,380.45 7,386.45 73,000.0K
14:28 7,385.68 7,387.29 7,384.28 7,384.28 27,871.3K
14:29 7,382.69 7,382.69 7,376.88 7,376.88 12,976.1K
14:30 7,376.94 7,377.57 7,375.63 7,375.81 18,978.3K
14:31 7,375.21 7,376.09 7,373.84 7,375.42 11,062.1K
14:32 7,374.63 7,374.63 7,371.52 7,371.52 15,492.0K
14:33 7,372.19 7,372.19 7,367.98 7,367.98 18,777.2K
14:34 7,368.32 7,368.32 7,367.00 7,367.29 25,989.0K
14:35 7,367.62 7,367.62 7,367.09 7,367.09 19,937.1K
14:36 7,367.02 7,369.27 7,367.02 7,369.27 10,320.4K
14:37 7,373.97 7,374.86 7,373.29 7,373.29 47,197.3K
14:38 7,374.34 7,375.96 7,374.34 7,374.91 10,143.2K
14:39 7,371.12 7,371.26 7,368.98 7,369.59 12,519.6K
14:40 7,368.48 7,368.67 7,368.27 7,368.27 16,616.8K
14:41 7,366.51 7,367.45 7,366.51 7,367.16 43,769.0K
14:42 7,369.83 7,373.12 7,369.83 7,373.12 17,093.1K
14:43 7,373.98 7,377.29 7,373.98 7,377.29 18,182.0K
14:44 7,377.14 7,377.20 7,376.80 7,376.80 26,284.5K
14:45 7,377.39 7,380.19 7,376.73 7,379.17 16,724.7K
14:46 7,378.35 7,378.59 7,377.98 7,377.98 9,069.9K
14:47 7,377.88 7,381.31 7,376.71 7,381.31 14,917.8K
14:48 7,380.46 7,383.24 7,380.46 7,383.24 19,356.6K
14:49 7,383.63 7,383.76 7,382.35 7,383.76 22,166.3K
14:50 7,381.57 7,383.69 7,380.62 7,383.69 24,769.3K
14:51 7,382.79 7,382.79 7,378.15 7,378.15 37,467.1K
14:52 7,374.63 7,375.02 7,374.00 7,374.00 28,956.2K
14:53 7,374.84 7,376.21 7,374.84 7,376.21 11,611.3K
14:54 7,375.50 7,375.50 7,374.07 7,374.21 14,086.4K
14:55 7,374.03 7,374.33 7,373.33 7,374.33 10,835.6K
14:56 7,374.31 7,377.10 7,374.31 7,377.10 11,931.2K
14:57 7,375.83 7,378.02 7,375.83 7,378.02 8,908.8K
14:58 7,377.87 7,377.87 7,375.84 7,375.84 11,269.4K
14:59 7,375.60 7,375.60 7,372.37 7,372.37 20,654.6K
15:00 7,371.02 7,372.40 7,371.02 7,372.40 28,023.2K
15:01 7,371.61 7,372.68 7,371.61 7,372.22 12,181.5K
15:02 7,371.14 7,371.14 7,368.21 7,368.21 14,967.9K
15:03 7,367.83 7,368.62 7,367.83 7,368.53 12,277.9K
15:04 7,367.30 7,367.30 7,363.37 7,363.37 53,249.6K
15:05 7,362.43 7,363.42 7,362.43 7,363.42 20,593.0K
15:06 7,364.27 7,374.04 7,364.27 7,374.04 32,731.9K
15:07 7,373.63 7,375.39 7,373.63 7,373.73 30,960.0K
15:08 7,374.76 7,380.75 7,374.76 7,379.16 44,510.1K
15:09 7,378.95 7,379.12 7,378.16 7,378.48 9,804.7K
15:10 7,375.72 7,376.34 7,375.72 7,375.85 16,876.9K
15:11 7,376.46 7,381.45 7,376.46 7,381.45 22,102.4K
15:12 7,381.25 7,383.65 7,381.25 7,383.65 13,738.7K
15:13 7,384.65 7,384.97 7,384.33 7,384.42 13,066.0K
15:14 7,385.99 7,385.99 7,385.04 7,385.04 8,984.5K
15:15 7,384.74 7,386.70 7,384.74 7,386.70 12,998.0K
15:16 7,386.10 7,387.54 7,385.03 7,387.54 21,473.6K
15:17 7,386.85 7,388.50 7,386.56 7,388.50 19,169.2K
15:18 7,388.42 7,388.43 7,384.61 7,385.56 41,936.6K
15:19 7,389.56 7,389.56 7,385.99 7,385.99 42,252.8K
15:20 7,387.12 7,388.38 7,387.03 7,388.36 43,869.3K
15:21 7,387.26 7,387.86 7,386.70 7,386.70 24,548.2K
15:22 7,385.19 7,385.19 7,383.80 7,384.26 30,718.5K
15:23 7,384.08 7,385.14 7,384.08 7,384.86 24,625.1K
15:24 7,385.43 7,386.68 7,385.43 7,386.68 22,795.8K
15:25 7,387.58 7,389.94 7,387.58 7,388.44 63,172.4K
15:26 7,390.18 7,394.71 7,389.99 7,394.71 43,579.2K
15:27 7,394.37 7,394.87 7,393.81 7,394.80 51,628.9K
15:28 7,394.68 7,396.51 7,394.44 7,396.51 52,524.8K
15:29 7,393.60 7,395.39 7,393.60 7,394.66 38,314.3K
15:30 7,395.84 7,395.84 7,393.33 7,393.71 29,151.9K
15:31 7,393.02 7,393.19 7,392.73 7,392.82 28,150.8K
15:32 7,391.87 7,392.46 7,390.90 7,392.46 12,838.9K
15:33 7,393.20 7,393.98 7,393.20 7,393.98 11,112.4K
15:34 7,394.31 7,397.28 7,394.31 7,396.78 19,187.2K
15:35 7,395.96 7,396.74 7,395.96 7,396.69 55,697.8K
15:36 7,395.46 7,396.72 7,395.46 7,396.00 29,061.4K
15:37 7,398.86 7,400.51 7,398.59 7,398.59 31,807.7K
15:38 7,398.44 7,400.78 7,398.44 7,400.78 35,081.6K
15:39 7,400.77 7,401.87 7,400.77 7,401.75 31,233.8K
15:40 7,403.13 7,403.81 7,403.09 7,403.09 27,236.5K
15:41 7,402.08 7,402.68 7,401.39 7,402.68 21,915.7K
15:42 7,400.07 7,400.07 7,395.59 7,395.59 22,641.9K
15:43 7,395.14 7,397.69 7,395.14 7,397.69 21,429.5K
15:44 7,395.75 7,397.82 7,395.75 7,397.82 32,360.6K
15:45 7,396.50 7,399.28 7,396.50 7,399.28 19,687.8K
15:46 7,398.96 7,401.39 7,398.96 7,401.39 25,103.2K
15:47 7,402.82 7,402.82 7,402.16 7,402.16 19,423.1K
15:48 7,403.10 7,403.54 7,403.10 7,403.54 25,166.0K
15:49 7,403.11 7,404.18 7,403.11 7,403.80 23,840.0K
15:50 7,405.70 7,406.78 7,405.70 7,406.01 46,381.4K
15:51 7,406.04 7,406.28 7,405.62 7,406.16 30,696.1K
15:52 7,405.98 7,406.30 7,405.89 7,406.30 19,526.4K
15:53 7,406.95 7,408.73 7,406.95 7,407.17 36,737.1K
15:54 7,407.79 7,414.34 7,407.38 7,412.65 78,732.8K
15:55 7,412.08 7,412.92 7,409.02 7,409.02 64,525.3K
15:56 7,405.13 7,405.88 7,405.13 7,405.88 29,309.8K
15:57 7,404.89 7,405.57 7,403.96 7,403.96 25,333.5K
15:58 7,404.85 7,405.22 7,403.76 7,404.65 53,014.9K
15:59 7,403.89 7,406.63 7,403.89 7,406.63 27,564.4K
16:00 7,407.63 7,412.79 7,407.63 7,412.67 57,827.3K
16:01 7,412.73 7,412.77 7,412.61 7,412.71 36,278.9K
16:02 7,409.79 7,409.79 7,398.86 7,398.86 72,156.2K
16:03 7,398.40 7,399.88 7,398.40 7,398.79 35,581.9K
16:04 7,398.31 7,402.49 7,398.31 7,401.58 21,987.3K
16:05 7,402.51 7,402.51 7,398.37 7,398.37 19,899.9K
16:06 7,399.53 7,406.33 7,399.53 7,406.33 19,461.6K
16:07 7,407.39 7,407.39 7,403.32 7,405.84 22,852.8K
16:08 7,405.90 7,407.02 7,405.68 7,405.94 13,161.9K
16:09 7,405.00 7,405.37 7,394.04 7,394.06 49,980.0K
16:10 7,395.25 7,400.30 7,395.25 7,400.30 22,809.4K
16:11 7,402.35 7,402.35 7,400.77 7,400.77 16,003.4K
16:12 7,401.16 7,403.27 7,401.16 7,403.27 11,536.5K
16:13 7,402.10 7,403.73 7,402.10 7,403.73 19,861.6K
16:14 7,403.57 7,404.32 7,402.97 7,404.32 8,757.4K
16:15 7,404.57 7,405.67 7,402.49 7,403.79 38,994.7K
16:16 7,403.64 7,403.70 7,402.74 7,403.70 21,139.1K
16:17 7,402.59 7,403.33 7,401.59 7,403.33 26,649.9K
16:18 7,403.14 7,403.95 7,401.92 7,402.55 30,706.7K
16:19 7,402.79 7,402.94 7,401.37 7,401.37 39,222.4K
16:20 7,402.01 7,402.45 7,400.08 7,402.45 53,504.9K
16:21 7,403.96 7,404.45 7,403.06 7,403.06 25,914.5K
16:22 7,403.71 7,405.00 7,403.31 7,403.31 27,917.2K
16:23 7,405.41 7,406.78 7,405.41 7,405.51 23,413.2K
16:24 7,405.97 7,405.97 7,404.36 7,404.36 29,275.9K
16:25 7,402.18 7,405.35 7,402.18 7,404.53 20,631.3K
16:26 7,404.30 7,404.80 7,404.18 7,404.80 30,213.6K
16:27 7,404.34 7,404.34 7,403.63 7,403.63 14,799.6K
16:28 7,401.49 7,403.93 7,401.49 7,403.93 25,408.4K
16:29 7,404.33 7,404.33 7,400.59 7,400.59 16,690.0K
16:30 7,400.05 7,400.75 7,399.46 7,400.75 12,706.7K
16:31 7,401.39 7,403.66 7,401.39 7,403.66 36,506.1K
16:32 7,403.22 7,403.67 7,402.50 7,403.67 46,512.2K
16:33 7,404.19 7,406.11 7,404.19 7,406.07 15,701.2K
16:34 7,404.28 7,404.59 7,403.96 7,404.21 26,376.3K
16:35 7,403.23 7,404.34 7,403.23 7,403.38 30,600.9K
16:36 7,405.09 7,405.09 7,404.10 7,404.92 48,855.9K
16:37 7,406.68 7,406.68 7,404.94 7,404.94 25,499.4K
16:38 7,405.03 7,406.27 7,403.36 7,403.36 69,104.2K
16:39 7,402.45 7,405.08 7,402.45 7,404.66 45,322.6K
16:40 7,404.12 7,406.98 7,404.12 7,406.98 25,130.7K
16:41 7,407.85 7,407.89 7,407.63 7,407.63 40,978.8K
16:42 7,407.18 7,408.78 7,407.18 7,408.46 24,695.1K
16:43 7,408.98 7,412.20 7,408.98 7,412.14 27,062.5K
16:44 7,413.73 7,416.19 7,413.73 7,416.01 72,734.6K
16:45 7,417.19 7,418.29 7,416.72 7,416.72 21,365.7K
16:46 7,417.08 7,417.84 7,416.82 7,417.84 13,582.4K
16:47 7,417.97 7,418.80 7,417.97 7,418.80 31,182.5K
16:48 7,418.48 7,421.46 7,418.48 7,421.46 23,954.0K
16:49 7,421.81 7,422.67 7,421.81 7,422.40 37,674.4K
16:50 7,422.69 7,424.15 7,422.69 7,424.15 38,153.4K
16:51 7,424.45 7,425.14 7,424.45 7,424.67 92,570.7K
16:52 7,423.93 7,423.93 7,422.45 7,422.45 36,830.6K
16:53 7,422.28 7,422.91 7,421.23 7,421.23 28,017.4K
16:54 7,421.37 7,421.37 7,421.20 7,421.35 25,658.3K
16:55 7,420.46 7,420.46 7,416.26 7,416.26 33,350.0K
16:56 7,417.07 7,417.07 7,412.26 7,412.26 41,660.7K
16:57 7,412.73 7,412.96 7,412.11 7,412.11 50,705.3K
16:58 7,413.05 7,414.95 7,412.18 7,414.95 20,124.0K
16:59 7,414.92 7,415.93 7,413.59 7,414.87 35,018.5K
17:00 7,416.21 7,416.85 7,416.03 7,416.17 25,868.0K
17:01 7,415.58 7,416.44 7,415.58 7,416.16 29,705.5K
17:02 7,416.50 7,416.50 7,415.22 7,415.32 43,856.0K
17:03 7,412.22 7,415.13 7,412.22 7,415.13 33,561.1K
17:04 7,414.77 7,417.11 7,414.77 7,415.35 80,617.0K
17:05 7,414.11 7,414.11 7,412.71 7,412.85 73,989.1K
17:06 7,412.30 7,418.12 7,412.30 7,417.02 57,824.0K
17:07 7,416.68 7,416.68 7,413.28 7,414.56 63,102.9K
17:08 7,413.88 7,413.88 7,411.51 7,412.22 59,019.5K
17:09 7,411.54 7,414.65 7,411.54 7,414.27 42,331.8K
17:10 7,416.49 7,417.94 7,415.31 7,416.35 90,466.4K
17:11 7,416.64 7,418.07 7,416.64 7,418.07 29,054.7K
17:12 7,419.21 7,419.21 7,418.64 7,419.19 30,907.2K
17:13 7,418.10 7,421.27 7,418.10 7,420.60 43,980.8K
17:14 7,422.30 7,425.66 7,422.30 7,425.39 83,573.0K
17:15 7,425.65 7,425.65 7,420.54 7,420.54 39,525.8K
17:16 7,418.98 7,419.73 7,411.81 7,411.81 96,082.8K
17:17 7,411.73 7,411.73 7,411.18 7,411.30 64,475.4K
17:18 7,410.51 7,412.62 7,410.51 7,412.62 24,553.6K
17:19 7,410.24 7,410.24 7,408.68 7,409.63 51,982.1K
17:20 7,408.38 7,410.27 7,408.38 7,409.75 52,894.8K
17:21 7,410.76 7,417.85 7,410.76 7,417.23 59,715.4K
17:22 7,418.99 7,421.36 7,418.99 7,420.72 51,935.2K
17:23 7,419.13 7,422.22 7,417.77 7,421.80 42,240.7K
17:24 7,421.85 7,421.85 7,418.75 7,418.75 23,705.0K
17:25 7,418.02 7,419.19 7,416.18 7,416.18 30,705.2K
17:26 7,421.19 7,421.31 7,419.72 7,419.72 32,626.6K
17:27 7,420.20 7,420.20 7,417.84 7,417.84 49,712.8K
17:28 7,417.03 7,417.03 7,413.62 7,413.62 45,374.1K
17:29 7,412.83 7,412.83 7,410.45 7,410.45 31,130.0K
17:30 7,410.86 7,410.86 7,408.44 7,409.78 42,273.5K
17:31 7,409.17 7,409.17 7,404.50 7,404.50 42,439.1K
17:32 7,402.79 7,403.69 7,402.04 7,403.69 97,309.5K
17:33 7,401.71 7,402.43 7,400.62 7,402.43 62,110.1K
17:34 7,400.90 7,400.90 7,398.19 7,398.19 81,733.8K
17:35 7,398.85 7,402.33 7,398.85 7,399.89 64,213.9K
17:36 7,402.34 7,402.34 7,399.22 7,399.22 29,178.4K
17:37 7,400.33 7,400.33 7,396.80 7,396.80 53,111.9K
17:38 7,393.87 7,393.87 7,391.82 7,391.82 57,480.1K
17:39 7,391.11 7,392.42 7,390.31 7,392.42 49,234.7K
17:40 7,393.50 7,394.55 7,393.28 7,394.55 13,136.9K
17:41 7,396.82 7,400.65 7,396.40 7,400.65 35,668.7K
17:42 7,401.22 7,405.07 7,401.22 7,405.07 35,475.5K
17:43 7,405.99 7,407.46 7,405.99 7,407.35 24,700.4K
17:44 7,407.61 7,408.24 7,406.97 7,408.24 24,152.8K
17:45 7,410.38 7,415.09 7,410.38 7,415.09 74,258.4K
17:46 7,416.55 7,417.05 7,416.55 7,416.85 54,231.8K
17:47 7,417.08 7,417.08 7,412.77 7,412.77 89,032.1K
17:48 7,413.64 7,413.88 7,412.57 7,412.57 63,043.9K
17:49 7,412.15 7,414.24 7,411.98 7,413.56 65,086.5K
17:50 7,414.60 7,414.84 7,409.80 7,411.46 108,622.5K
17:51 7,413.17 7,414.91 7,413.17 7,413.19 58,821.4K
17:52 7,416.71 7,418.29 7,414.29 7,418.29 160,066.8K
17:53 7,418.27 7,418.89 7,417.78 7,417.94 102,809.7K
17:54 7,420.55 7,422.40 7,420.55 7,422.40 97,917.4K
17:55 7,424.44 7,425.33 7,423.03 7,425.33 108,357.3K
17:56 7,427.05 7,427.05 7,425.15 7,425.57 66,172.2K
17:57 7,424.44 7,427.47 7,424.44 7,427.47 49,925.9K
17:58 7,426.49 7,427.91 7,426.49 7,427.63 46,366.7K
17:59 7,425.82 7,426.19 7,425.54 7,425.82 58,283.9K
18:00 7,424.36 7,428.40 7,424.36 7,428.40 81,818.4K
18:01 7,428.39 7,430.13 7,428.31 7,430.13 32,399.9K
18:02 7,429.82 7,430.11 7,429.56 7,429.56 27,566.3K
18:03 7,430.29 7,430.51 7,429.39 7,429.57 27,552.4K
18:04 7,428.72 7,432.44 7,427.85 7,432.44 59,462.4K
18:05 7,432.48 7,438.60 7,432.48 7,438.60 60,715.6K
18:06 7,438.54 7,438.54 7,435.38 7,435.38 78,228.7K
18:07 7,435.81 7,436.12 7,435.62 7,436.12 25,919.2K
18:08 7,435.70 7,437.69 7,435.70 7,437.69 67,094.0K
18:09 7,438.55 7,442.35 7,438.55 7,442.30 84,314.2K
18:10 7,441.73 7,441.73 7,439.89 7,439.89 37,858.2K
18:11 7,438.46 7,438.46 7,437.42 7,437.51 51,574.0K
18:12 7,435.72 7,438.54 7,435.72 7,438.54 40,087.0K
18:13 7,437.22 7,439.96 7,437.01 7,439.96 79,807.2K
18:14 7,439.98 7,441.02 7,439.98 7,440.26 50,031.5K
18:15 7,440.22 7,440.22 7,437.41 7,437.41 75,551.4K
18:16 7,437.40 7,440.99 7,437.40 7,440.99 55,564.7K
18:17 7,439.00 7,440.37 7,439.00 7,440.21 58,997.3K
18:18 7,439.10 7,439.10 7,437.17 7,437.17 77,417.7K
18:19 7,436.15 7,436.15 7,434.83 7,435.71 39,546.5K
18:20 7,434.73 7,434.73 7,433.38 7,434.12 25,758.6K
18:21 7,434.66 7,437.15 7,433.27 7,433.27 87,593.7K
18:22 7,432.69 7,433.11 7,432.20 7,432.20 28,255.7K
18:23 7,433.26 7,437.30 7,433.26 7,437.30 52,204.0K
18:24 7,438.09 7,439.84 7,437.64 7,439.84 38,000.2K
18:25 7,439.26 7,442.02 7,439.26 7,440.54 48,429.6K
18:26 7,441.92 7,444.27 7,441.92 7,444.06 51,065.4K
18:27 7,444.34 7,444.34 7,441.53 7,441.53 25,172.5K
18:28 7,442.61 7,447.60 7,442.61 7,447.60 25,815.7K
18:29 7,449.44 7,449.44 7,446.89 7,449.22 94,730.5K
18:30 7,448.93 7,452.87 7,448.93 7,452.87 93,354.0K
18:31 7,453.36 7,453.36 7,449.33 7,449.33 61,978.3K
18:32 7,450.18 7,454.32 7,450.16 7,454.32 123,101.7K
18:33 7,454.18 7,454.44 7,452.97 7,452.97 76,184.9K
18:34 7,453.91 7,454.06 7,451.39 7,451.39 69,712.1K
18:35 7,450.81 7,450.81 7,447.04 7,447.04 46,570.2K
18:36 7,447.72 7,448.16 7,446.95 7,446.95 43,563.6K
18:37 7,446.24 7,446.24 7,427.15 7,427.15 136,985.5K
18:38 7,421.68 7,421.68 7,401.01 7,401.01 306,052.9K
18:39 7,398.63 7,398.63 7,383.50 7,383.50 453,487.8K
18:40 7,385.94 7,385.94 7,385.94 7,385.94 82,931.4K
18:51 7,408.19 7,408.19 7,408.19 7,408.19 117,180.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible