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 7,615.83 7,616.60 7,613.50 7,613.50 4,690.0K
09:51 7,614.42 7,614.42 7,606.12 7,606.12 8,069.7K
09:52 7,606.34 7,607.61 7,606.34 7,607.24 5,131.1K
09:53 7,606.41 7,606.41 7,604.13 7,604.13 7,629.1K
09:54 7,604.93 7,604.93 7,601.82 7,601.82 12,908.5K
09:55 7,601.21 7,601.21 7,597.10 7,597.10 18,064.1K
09:56 7,593.05 7,593.59 7,592.98 7,593.59 39,091.2K
09:57 7,593.72 7,601.92 7,593.72 7,601.73 51,277.8K
09:58 7,606.00 7,606.00 7,600.82 7,600.82 47,910.6K
09:59 7,598.96 7,601.58 7,597.96 7,601.58 33,333.7K
10:00 7,601.16 7,601.16 7,589.89 7,589.89 37,181.7K
10:01 7,587.04 7,591.03 7,585.09 7,585.09 44,562.6K
10:02 7,584.63 7,588.36 7,584.57 7,588.36 30,488.1K
10:03 7,589.14 7,589.74 7,588.43 7,588.91 25,086.3K
10:04 7,588.77 7,588.77 7,586.63 7,586.79 29,070.3K
10:05 7,586.46 7,586.46 7,580.50 7,580.50 40,062.8K
10:06 7,578.83 7,579.21 7,576.93 7,579.21 49,210.8K
10:07 7,576.68 7,579.34 7,575.64 7,575.79 45,309.3K
10:08 7,573.34 7,573.37 7,570.77 7,571.64 58,352.5K
10:09 7,571.54 7,571.88 7,567.96 7,569.58 45,932.9K
10:10 7,569.06 7,574.90 7,569.06 7,574.45 28,674.3K
10:11 7,575.44 7,577.25 7,575.44 7,576.61 25,429.2K
10:12 7,575.71 7,575.71 7,571.82 7,573.18 15,509.4K
10:13 7,572.91 7,573.97 7,572.70 7,572.70 13,456.0K
10:14 7,574.28 7,575.23 7,574.28 7,575.19 20,802.3K
10:15 7,574.58 7,580.47 7,574.58 7,580.47 15,732.0K
10:16 7,581.76 7,585.30 7,581.51 7,585.30 26,111.7K
10:17 7,587.74 7,589.84 7,587.74 7,588.99 35,568.2K
10:18 7,587.37 7,588.96 7,587.37 7,588.90 19,282.2K
10:19 7,588.95 7,590.69 7,588.95 7,590.69 24,900.3K
10:20 7,592.92 7,598.57 7,592.92 7,597.23 30,104.0K
10:21 7,598.29 7,598.29 7,593.24 7,594.59 11,154.2K
10:22 7,593.56 7,598.92 7,593.56 7,598.92 20,169.0K
10:23 7,598.06 7,598.06 7,594.89 7,594.89 18,047.4K
10:24 7,595.29 7,595.43 7,594.82 7,594.82 4,630.4K
10:25 7,592.01 7,592.79 7,591.15 7,591.15 13,423.4K
10:26 7,591.09 7,592.25 7,591.09 7,592.25 6,641.8K
10:27 7,590.28 7,590.28 7,586.60 7,586.60 17,093.9K
10:28 7,585.13 7,585.47 7,584.95 7,585.47 17,808.9K
10:29 7,586.21 7,586.29 7,585.85 7,586.17 21,435.8K
10:30 7,584.56 7,586.55 7,584.56 7,586.19 7,402.0K
10:31 7,586.40 7,586.40 7,583.26 7,583.26 18,593.3K
10:32 7,582.32 7,582.32 7,581.05 7,581.05 14,886.1K
10:33 7,581.86 7,581.86 7,580.12 7,580.31 15,896.7K
10:34 7,577.19 7,577.92 7,575.61 7,575.61 43,154.2K
10:35 7,574.00 7,575.52 7,569.46 7,575.52 21,270.2K
10:36 7,575.46 7,581.46 7,575.46 7,581.46 12,865.9K
10:37 7,581.68 7,584.56 7,581.68 7,583.65 11,930.6K
10:38 7,584.12 7,584.12 7,579.65 7,581.21 10,991.1K
10:39 7,582.93 7,585.31 7,582.68 7,585.31 6,200.0K
10:40 7,585.37 7,587.45 7,583.55 7,587.45 10,437.4K
10:41 7,588.95 7,588.95 7,584.66 7,586.70 19,376.5K
10:42 7,585.92 7,586.92 7,585.56 7,586.92 6,539.1K
10:43 7,587.87 7,611.99 7,587.87 7,611.99 85,901.6K
10:44 7,614.79 7,622.41 7,614.79 7,621.60 74,727.6K
10:45 7,634.42 7,634.42 7,628.96 7,629.59 90,127.1K
10:46 7,632.45 7,632.45 7,627.91 7,628.16 25,132.3K
10:47 7,630.49 7,630.49 7,625.58 7,625.58 25,065.7K
10:48 7,631.22 7,637.29 7,631.22 7,635.93 101,831.3K
10:49 7,637.53 7,637.53 7,633.30 7,633.30 53,909.5K
10:50 7,633.56 7,636.35 7,628.48 7,636.35 36,640.9K
10:51 7,634.79 7,634.79 7,629.32 7,631.33 48,224.5K
10:52 7,629.61 7,629.61 7,625.85 7,627.93 25,245.1K
10:53 7,628.91 7,633.35 7,628.71 7,633.35 11,780.3K
10:54 7,633.31 7,635.73 7,633.31 7,634.93 43,202.6K
10:55 7,634.44 7,634.46 7,631.97 7,631.97 7,560.6K
10:56 7,633.03 7,637.74 7,633.03 7,635.14 23,757.0K
10:57 7,637.15 7,637.15 7,633.10 7,633.10 21,114.3K
10:58 7,632.41 7,635.96 7,632.41 7,635.16 8,334.1K
10:59 7,634.69 7,634.69 7,631.90 7,633.67 13,063.4K
11:00 7,634.62 7,636.68 7,634.27 7,636.68 20,076.5K
11:01 7,634.66 7,636.84 7,634.66 7,636.84 16,133.2K
11:02 7,637.47 7,642.97 7,637.47 7,642.97 31,498.2K
11:03 7,644.60 7,647.80 7,644.60 7,647.80 41,246.0K
11:04 7,648.13 7,649.47 7,647.89 7,649.47 26,700.6K
11:05 7,650.13 7,652.36 7,650.13 7,652.36 24,087.2K
11:06 7,656.17 7,659.94 7,656.17 7,659.94 39,157.9K
11:07 7,660.21 7,660.21 7,655.04 7,655.04 34,147.0K
11:08 7,655.96 7,655.96 7,647.72 7,647.72 32,672.6K
11:09 7,646.40 7,646.65 7,645.10 7,645.66 24,915.5K
11:10 7,648.20 7,653.03 7,648.20 7,651.15 25,245.0K
11:11 7,650.82 7,652.29 7,650.46 7,652.29 11,507.0K
11:12 7,653.00 7,656.15 7,653.00 7,656.15 10,216.2K
11:13 7,656.05 7,656.05 7,651.20 7,651.20 24,852.0K
11:14 7,650.58 7,650.58 7,648.24 7,649.72 19,404.4K
11:15 7,650.35 7,650.35 7,648.79 7,649.29 27,177.9K
11:16 7,647.58 7,647.59 7,647.26 7,647.59 27,820.3K
11:17 7,645.94 7,647.32 7,645.67 7,646.24 17,594.0K
11:18 7,650.37 7,650.37 7,648.04 7,648.04 20,167.4K
11:19 7,647.75 7,648.64 7,647.34 7,648.03 14,370.2K
11:20 7,646.80 7,647.22 7,646.80 7,647.14 10,283.2K
11:21 7,649.54 7,653.15 7,649.54 7,653.15 25,432.5K
11:22 7,652.62 7,656.30 7,652.62 7,656.30 13,192.3K
11:23 7,656.00 7,656.82 7,656.00 7,656.60 11,651.0K
11:24 7,657.27 7,657.42 7,654.68 7,654.68 7,691.8K
11:25 7,654.39 7,654.39 7,649.66 7,649.66 17,973.7K
11:26 7,649.72 7,650.42 7,648.75 7,649.27 14,810.6K
11:27 7,649.58 7,649.96 7,649.53 7,649.53 6,516.2K
11:28 7,649.45 7,650.07 7,648.68 7,648.68 5,358.9K
11:29 7,653.56 7,653.56 7,652.27 7,652.43 42,147.6K
11:30 7,652.36 7,655.03 7,652.36 7,654.91 23,522.4K
11:31 7,656.14 7,656.14 7,652.60 7,654.98 12,550.2K
11:32 7,656.90 7,660.24 7,656.90 7,660.24 30,574.4K
11:33 7,659.49 7,662.86 7,659.49 7,662.86 45,096.0K
11:34 7,665.15 7,665.15 7,660.51 7,662.24 86,285.2K
11:35 7,662.58 7,665.02 7,662.58 7,664.54 23,151.7K
11:36 7,665.73 7,669.21 7,665.73 7,669.21 24,700.2K
11:37 7,670.56 7,673.12 7,670.56 7,672.60 65,496.1K
11:38 7,671.81 7,671.81 7,670.46 7,670.68 26,836.0K
11:39 7,669.65 7,673.06 7,669.65 7,671.17 28,393.4K
11:40 7,670.40 7,671.61 7,667.40 7,667.40 31,207.5K
11:41 7,665.15 7,665.15 7,662.80 7,663.40 48,309.2K
11:42 7,663.47 7,663.47 7,658.58 7,658.58 30,659.6K
11:43 7,655.62 7,655.80 7,655.49 7,655.49 28,853.9K
11:44 7,655.93 7,661.84 7,655.93 7,661.84 9,211.6K
11:45 7,662.60 7,662.60 7,656.13 7,656.13 13,865.8K
11:46 7,654.17 7,655.22 7,653.90 7,655.22 13,317.7K
11:47 7,655.22 7,657.74 7,655.22 7,657.46 17,342.1K
11:48 7,655.72 7,655.72 7,652.44 7,652.44 53,629.1K
11:49 7,651.58 7,654.25 7,651.58 7,654.25 17,844.6K
11:50 7,655.66 7,655.66 7,648.44 7,648.44 36,718.9K
11:51 7,647.89 7,650.09 7,647.89 7,648.64 37,190.8K
11:52 7,649.69 7,651.30 7,649.69 7,651.30 13,881.8K
11:53 7,651.38 7,655.26 7,651.38 7,652.77 48,726.1K
11:54 7,652.20 7,652.20 7,645.67 7,645.67 28,397.7K
11:55 7,645.39 7,647.15 7,642.24 7,643.21 28,243.8K
11:56 7,643.32 7,643.32 7,640.89 7,640.89 30,907.7K
11:57 7,639.75 7,644.48 7,639.75 7,644.48 10,947.0K
11:58 7,642.30 7,643.58 7,642.30 7,643.58 17,008.2K
11:59 7,643.33 7,644.84 7,642.80 7,643.21 56,067.3K
12:00 7,643.01 7,649.92 7,643.01 7,649.92 15,342.4K
12:01 7,648.91 7,649.70 7,647.70 7,649.70 9,671.0K
12:02 7,648.09 7,651.30 7,648.09 7,650.49 13,393.2K
12:03 7,648.56 7,648.56 7,646.05 7,646.05 5,009.8K
12:04 7,645.98 7,646.10 7,645.59 7,645.59 7,431.3K
12:05 7,647.70 7,649.25 7,647.70 7,648.48 9,581.5K
12:06 7,647.84 7,647.84 7,646.88 7,647.12 5,944.4K
12:07 7,646.65 7,646.65 7,645.78 7,645.78 7,157.2K
12:08 7,643.58 7,643.58 7,638.49 7,638.49 16,887.1K
12:09 7,638.24 7,639.25 7,638.14 7,639.00 12,640.8K
12:10 7,639.81 7,641.64 7,639.81 7,641.64 7,444.2K
12:11 7,642.20 7,645.08 7,642.20 7,645.08 7,315.3K
12:12 7,645.86 7,645.97 7,645.01 7,645.97 32,701.0K
12:13 7,648.88 7,655.20 7,648.12 7,655.20 27,165.7K
12:14 7,656.58 7,656.58 7,655.14 7,656.01 14,003.4K
12:15 7,654.97 7,656.19 7,653.92 7,653.92 16,125.6K
12:16 7,654.10 7,655.22 7,654.10 7,655.22 13,154.8K
12:17 7,654.88 7,654.88 7,651.49 7,651.49 15,935.8K
12:18 7,653.58 7,653.58 7,648.30 7,648.53 6,178.8K
12:19 7,647.11 7,647.24 7,646.84 7,646.95 15,994.6K
12:20 7,645.00 7,646.09 7,644.97 7,645.39 42,831.6K
12:21 7,644.96 7,645.01 7,644.52 7,644.79 12,557.6K
12:22 7,644.66 7,644.66 7,639.92 7,639.92 9,274.2K
12:23 7,639.90 7,640.15 7,636.99 7,636.99 14,679.7K
12:24 7,634.46 7,635.33 7,632.76 7,632.76 30,517.4K
12:25 7,632.67 7,633.42 7,632.17 7,633.42 20,453.9K
12:26 7,635.06 7,639.41 7,635.06 7,638.46 35,162.0K
12:27 7,646.45 7,649.83 7,646.45 7,649.83 83,221.6K
12:28 7,650.16 7,650.63 7,649.70 7,650.63 22,741.9K
12:29 7,650.71 7,650.71 7,645.85 7,645.85 18,013.1K
12:30 7,644.36 7,644.41 7,642.80 7,642.80 47,906.8K
12:31 7,643.34 7,648.73 7,642.85 7,648.73 17,156.5K
12:32 7,649.01 7,651.50 7,649.01 7,651.11 20,854.4K
12:33 7,650.94 7,653.17 7,650.94 7,653.17 10,645.5K
12:34 7,650.57 7,651.59 7,650.45 7,650.45 13,335.7K
12:35 7,650.87 7,650.87 7,649.16 7,649.16 11,148.7K
12:36 7,650.42 7,658.23 7,650.42 7,658.23 18,486.3K
12:37 7,656.46 7,656.46 7,650.77 7,650.77 41,050.8K
12:38 7,650.30 7,650.99 7,647.86 7,648.14 23,223.8K
12:39 7,647.11 7,647.11 7,646.09 7,646.52 9,089.8K
12:40 7,647.30 7,649.61 7,647.03 7,649.61 9,915.9K
12:41 7,648.66 7,649.52 7,647.96 7,649.52 9,679.3K
12:42 7,649.18 7,649.18 7,648.08 7,648.08 11,575.6K
12:43 7,648.26 7,648.26 7,646.62 7,647.26 15,392.9K
12:44 7,646.73 7,646.73 7,646.16 7,646.54 11,872.9K
12:45 7,644.58 7,646.11 7,644.26 7,646.11 19,049.9K
12:46 7,639.90 7,639.90 7,637.41 7,639.01 68,369.8K
12:47 7,639.29 7,640.73 7,639.29 7,640.09 16,714.4K
12:48 7,639.86 7,643.00 7,639.86 7,643.00 17,098.0K
12:49 7,643.09 7,643.10 7,642.35 7,642.35 9,833.6K
12:50 7,642.07 7,642.07 7,641.12 7,641.44 11,078.0K
12:51 7,641.90 7,641.90 7,639.77 7,639.77 13,763.7K
12:52 7,639.02 7,641.29 7,639.02 7,641.29 14,348.4K
12:53 7,641.53 7,645.29 7,640.92 7,645.29 28,799.6K
12:54 7,643.50 7,644.60 7,640.40 7,640.40 26,230.9K
12:55 7,636.71 7,640.26 7,636.71 7,640.26 55,787.1K
12:56 7,640.04 7,641.64 7,640.00 7,640.17 15,156.7K
12:57 7,641.67 7,641.67 7,638.13 7,638.13 15,738.3K
12:58 7,638.36 7,638.93 7,638.36 7,638.66 12,963.1K
12:59 7,638.93 7,640.38 7,638.54 7,640.38 8,003.7K
13:00 7,640.57 7,642.47 7,640.57 7,642.47 23,421.3K
13:01 7,641.45 7,642.54 7,640.90 7,641.99 19,525.3K
13:02 7,641.28 7,644.65 7,641.16 7,644.65 56,207.3K
13:03 7,647.06 7,647.06 7,645.67 7,645.67 41,672.9K
13:04 7,645.69 7,645.83 7,645.02 7,645.02 23,126.7K
13:05 7,644.47 7,644.47 7,642.71 7,642.71 18,290.9K
13:06 7,640.73 7,640.73 7,637.91 7,638.69 15,329.4K
13:07 7,638.40 7,638.40 7,630.03 7,630.03 47,639.4K
13:08 7,631.89 7,634.23 7,631.89 7,634.23 10,146.5K
13:09 7,633.54 7,635.61 7,633.54 7,634.49 13,984.2K
13:10 7,637.13 7,639.19 7,637.13 7,638.90 51,344.5K
13:11 7,637.75 7,637.81 7,635.52 7,637.81 8,009.0K
13:12 7,636.03 7,636.03 7,635.49 7,635.49 31,277.1K
13:13 7,637.08 7,638.33 7,637.08 7,638.33 29,284.5K
13:14 7,638.02 7,638.02 7,637.54 7,637.84 19,627.0K
13:15 7,637.98 7,637.98 7,636.52 7,636.52 12,482.1K
13:16 7,638.54 7,638.54 7,637.72 7,637.72 14,118.4K
13:17 7,637.75 7,638.77 7,637.34 7,637.73 9,789.8K
13:18 7,637.78 7,637.78 7,635.95 7,635.95 8,261.4K
13:19 7,637.64 7,637.64 7,636.05 7,637.57 7,840.2K
13:20 7,637.55 7,637.55 7,634.59 7,634.59 16,354.0K
13:21 7,633.09 7,634.08 7,632.13 7,633.35 29,962.5K
13:22 7,632.72 7,632.72 7,627.45 7,627.45 79,831.5K
13:23 7,626.65 7,626.67 7,626.12 7,626.67 16,026.4K
13:24 7,627.79 7,629.47 7,627.79 7,629.47 16,259.1K
13:25 7,630.48 7,630.48 7,628.80 7,628.80 5,433.7K
13:26 7,629.05 7,629.19 7,628.20 7,628.42 11,629.7K
13:27 7,628.99 7,628.99 7,627.29 7,627.71 17,008.6K
13:28 7,627.84 7,629.26 7,627.84 7,628.70 6,927.4K
13:29 7,629.84 7,630.15 7,629.60 7,630.12 17,358.1K
13:30 7,630.64 7,630.64 7,628.03 7,628.03 12,874.3K
13:31 7,626.45 7,626.45 7,623.62 7,623.62 26,888.4K
13:32 7,622.93 7,623.18 7,621.62 7,621.62 13,312.8K
13:33 7,621.03 7,621.73 7,621.03 7,621.73 8,637.8K
13:34 7,622.00 7,626.91 7,622.00 7,624.71 10,985.3K
13:35 7,624.36 7,626.06 7,623.37 7,623.37 14,158.7K
13:36 7,624.18 7,626.82 7,622.90 7,626.82 25,782.7K
13:37 7,628.42 7,628.95 7,628.42 7,628.95 31,759.0K
13:38 7,629.94 7,631.47 7,629.94 7,631.26 14,895.1K
13:39 7,630.04 7,630.98 7,629.46 7,630.98 13,708.2K
13:40 7,630.92 7,631.00 7,627.53 7,627.53 15,024.4K
13:41 7,627.06 7,627.06 7,625.26 7,626.31 14,166.6K
13:42 7,626.40 7,627.08 7,626.40 7,627.04 6,899.6K
13:43 7,626.80 7,627.03 7,625.39 7,627.03 11,572.1K
13:44 7,626.90 7,626.95 7,626.19 7,626.19 13,350.4K
13:45 7,628.06 7,628.47 7,627.88 7,627.88 7,505.1K
13:46 7,627.15 7,627.92 7,626.85 7,627.92 3,176.6K
13:47 7,627.35 7,627.60 7,626.96 7,627.41 5,084.8K
13:48 7,627.22 7,627.22 7,625.65 7,627.06 11,476.9K
13:49 7,626.08 7,627.18 7,626.08 7,627.18 3,567.8K
13:50 7,626.81 7,626.98 7,626.76 7,626.79 4,230.8K
13:51 7,626.86 7,626.98 7,625.69 7,625.70 5,262.7K
13:52 7,625.64 7,625.95 7,625.64 7,625.91 21,239.6K
13:53 7,628.61 7,629.66 7,628.55 7,628.55 8,489.2K
13:54 7,628.28 7,628.39 7,627.78 7,627.78 3,976.6K
13:55 7,627.14 7,627.99 7,626.64 7,626.64 10,582.4K
13:56 7,626.15 7,626.15 7,623.47 7,623.69 8,696.7K
13:57 7,622.55 7,624.83 7,622.55 7,624.20 5,879.7K
13:58 7,623.97 7,623.97 7,622.70 7,623.97 4,959.5K
13:59 7,623.70 7,626.68 7,623.70 7,626.32 9,708.3K
14:00 7,626.10 7,626.23 7,625.14 7,625.14 5,346.6K
14:01 7,625.38 7,625.38 7,623.33 7,623.33 8,704.5K
14:02 7,622.80 7,622.80 7,620.67 7,620.67 8,509.9K
14:03 7,619.51 7,619.73 7,618.77 7,619.20 6,238.5K
14:04 7,618.09 7,618.09 7,617.29 7,617.46 12,037.0K
14:05 7,616.95 7,616.95 7,613.05 7,613.05 20,104.5K
14:06 7,612.58 7,612.58 7,607.36 7,607.36 24,156.4K
14:07 7,606.63 7,611.29 7,606.63 7,611.29 17,269.4K
14:08 7,611.49 7,611.49 7,609.15 7,609.15 13,010.6K
14:09 7,610.66 7,610.66 7,608.85 7,608.85 8,192.4K
14:10 7,609.90 7,609.90 7,605.72 7,605.72 21,321.9K
14:11 7,597.69 7,597.69 7,585.10 7,585.10 125,924.9K
14:12 7,586.68 7,591.54 7,586.68 7,591.54 60,106.7K
14:13 7,590.16 7,593.49 7,590.16 7,593.49 18,681.4K
14:14 7,595.38 7,595.38 7,590.45 7,590.88 21,484.3K
14:15 7,590.87 7,590.87 7,587.42 7,587.42 25,203.7K
14:16 7,589.33 7,596.03 7,589.33 7,596.03 45,791.3K
14:17 7,598.95 7,598.95 7,591.99 7,591.99 20,748.1K
14:18 7,593.55 7,595.11 7,593.42 7,595.11 9,662.1K
14:19 7,595.10 7,596.39 7,595.10 7,596.39 12,602.5K
14:20 7,593.76 7,596.34 7,593.37 7,596.34 12,655.7K
14:21 7,595.52 7,605.93 7,595.52 7,605.93 13,420.6K
14:22 7,605.73 7,605.73 7,602.14 7,604.30 14,794.2K
14:23 7,605.55 7,605.55 7,602.81 7,605.31 11,536.7K
14:24 7,606.18 7,606.18 7,602.79 7,602.79 10,245.5K
14:25 7,603.69 7,606.23 7,602.75 7,602.75 6,005.3K
14:26 7,602.13 7,602.33 7,601.12 7,601.15 7,947.1K
14:27 7,600.66 7,601.25 7,600.22 7,601.25 8,762.4K
14:28 7,601.05 7,601.19 7,598.79 7,601.19 22,443.8K
14:29 7,598.22 7,598.22 7,594.43 7,594.43 18,151.0K
14:30 7,594.23 7,594.23 7,592.36 7,593.43 19,589.6K
14:31 7,594.26 7,595.36 7,593.98 7,595.19 16,666.8K
14:32 7,596.26 7,597.63 7,596.26 7,596.64 10,136.0K
14:33 7,595.39 7,596.47 7,595.39 7,596.47 19,360.8K
14:34 7,595.57 7,595.93 7,594.40 7,594.93 20,785.4K
14:35 7,594.25 7,594.25 7,593.08 7,593.97 7,824.9K
14:36 7,592.86 7,592.86 7,591.70 7,591.88 3,727.3K
14:37 7,592.40 7,592.40 7,591.08 7,591.35 15,995.6K
14:38 7,592.68 7,592.68 7,592.38 7,592.38 4,168.8K
14:39 7,591.72 7,594.35 7,591.13 7,594.35 15,556.9K
14:40 7,598.30 7,598.50 7,595.01 7,595.01 14,274.2K
14:41 7,594.28 7,599.04 7,594.28 7,598.23 25,086.1K
14:42 7,596.49 7,596.49 7,594.24 7,594.24 20,057.3K
14:43 7,592.39 7,592.39 7,588.57 7,588.57 48,252.3K
14:44 7,588.36 7,588.36 7,582.21 7,582.21 160,875.2K
14:45 7,581.13 7,581.13 7,577.10 7,577.10 22,167.5K
14:46 7,577.30 7,577.46 7,575.39 7,577.46 32,141.9K
14:47 7,579.54 7,581.21 7,579.54 7,580.55 37,248.2K
14:48 7,580.81 7,580.81 7,580.07 7,580.61 20,188.8K
14:49 7,581.73 7,581.73 7,575.61 7,575.61 149,805.2K
14:50 7,576.54 7,577.92 7,576.54 7,577.92 22,077.6K
14:51 7,575.93 7,576.89 7,575.93 7,576.81 19,814.3K
14:52 7,576.59 7,577.14 7,576.54 7,576.54 22,004.9K
14:53 7,576.01 7,576.01 7,574.12 7,574.12 23,453.6K
14:54 7,574.47 7,574.57 7,573.32 7,574.57 30,475.0K
14:55 7,575.24 7,575.24 7,571.35 7,571.72 48,006.5K
14:56 7,569.90 7,569.90 7,567.02 7,568.38 39,429.3K
14:57 7,568.99 7,571.07 7,567.75 7,567.75 23,621.5K
14:58 7,567.28 7,568.54 7,567.28 7,568.54 36,357.3K
14:59 7,568.85 7,569.81 7,568.85 7,569.05 22,087.2K
15:00 7,568.23 7,568.23 7,561.58 7,561.58 49,477.2K
15:01 7,561.23 7,563.43 7,560.10 7,563.43 34,918.6K
15:02 7,563.44 7,564.75 7,562.86 7,563.00 20,695.4K
15:03 7,562.85 7,563.25 7,562.85 7,562.93 37,841.8K
15:04 7,561.89 7,566.54 7,561.89 7,566.54 35,711.5K
15:05 7,566.04 7,570.61 7,566.04 7,570.61 39,369.9K
15:06 7,572.99 7,577.84 7,572.99 7,577.84 35,649.4K
15:07 7,579.02 7,590.56 7,579.02 7,587.49 73,685.8K
15:08 7,585.15 7,588.84 7,585.15 7,586.67 38,955.0K
15:09 7,583.99 7,584.34 7,581.58 7,581.58 13,907.9K
15:10 7,582.41 7,583.69 7,581.82 7,581.82 10,745.0K
15:11 7,581.73 7,582.89 7,581.53 7,581.96 8,929.8K
15:12 7,580.89 7,581.74 7,580.89 7,581.41 6,040.3K
15:13 7,581.26 7,581.46 7,580.26 7,580.26 4,817.4K
15:14 7,579.89 7,580.30 7,579.21 7,579.21 8,604.3K
15:15 7,578.60 7,579.10 7,578.60 7,578.66 5,022.9K
15:16 7,578.06 7,578.38 7,577.65 7,578.38 6,455.5K
15:17 7,578.06 7,578.75 7,577.09 7,578.75 15,554.7K
15:18 7,576.26 7,576.26 7,571.23 7,571.23 18,372.0K
15:19 7,571.10 7,574.91 7,571.10 7,574.91 11,372.6K
15:20 7,574.26 7,574.26 7,573.10 7,573.10 7,231.6K
15:21 7,573.89 7,575.45 7,573.69 7,575.45 6,873.9K
15:22 7,574.44 7,574.44 7,573.60 7,573.60 6,431.4K
15:23 7,573.23 7,573.57 7,572.15 7,572.53 7,787.3K
15:24 7,572.79 7,572.81 7,571.92 7,572.35 5,689.2K
15:25 7,572.58 7,572.58 7,571.49 7,571.55 10,834.7K
15:26 7,571.15 7,571.85 7,570.51 7,570.51 13,675.0K
15:27 7,569.76 7,571.34 7,569.76 7,571.34 4,312.6K
15:28 7,570.11 7,573.97 7,570.11 7,573.57 4,331.6K
15:29 7,573.47 7,580.91 7,573.47 7,580.91 13,305.5K
15:30 7,579.60 7,579.60 7,577.14 7,577.14 12,338.5K
15:31 7,577.05 7,577.05 7,576.55 7,576.78 11,582.9K
15:32 7,576.68 7,577.01 7,576.38 7,576.38 6,047.0K
15:33 7,575.18 7,575.21 7,574.40 7,574.40 17,199.3K
15:34 7,574.67 7,574.98 7,573.76 7,573.76 22,404.4K
15:35 7,574.85 7,577.22 7,574.85 7,577.22 20,041.4K
15:36 7,577.93 7,578.77 7,576.22 7,578.77 38,132.2K
15:37 7,577.14 7,577.33 7,576.51 7,577.33 18,831.4K
15:38 7,576.12 7,579.16 7,576.04 7,579.16 8,729.4K
15:39 7,580.16 7,580.16 7,579.81 7,579.89 10,460.4K
15:40 7,577.45 7,577.45 7,575.42 7,575.42 15,785.4K
15:41 7,575.32 7,579.03 7,575.32 7,578.54 50,468.2K
15:42 7,580.58 7,581.18 7,580.10 7,581.18 18,544.6K
15:43 7,582.77 7,582.77 7,582.26 7,582.26 10,902.8K
15:44 7,584.13 7,585.02 7,583.80 7,583.80 21,412.2K
15:45 7,584.27 7,587.63 7,584.27 7,587.63 21,581.5K
15:46 7,587.78 7,588.23 7,585.92 7,586.89 22,141.1K
15:47 7,587.67 7,587.67 7,586.27 7,586.34 14,148.9K
15:48 7,586.88 7,588.06 7,586.12 7,588.06 14,900.1K
15:49 7,596.87 7,598.54 7,595.22 7,595.22 53,205.1K
15:50 7,593.07 7,597.47 7,593.07 7,597.47 15,097.7K
15:51 7,598.90 7,599.93 7,597.44 7,599.93 21,344.5K
15:52 7,600.13 7,600.13 7,597.39 7,597.39 14,979.1K
15:53 7,594.60 7,595.44 7,594.60 7,594.90 19,394.9K
15:54 7,593.21 7,593.21 7,590.12 7,590.12 13,170.7K
15:55 7,590.29 7,590.29 7,588.93 7,588.93 16,401.8K
15:56 7,586.98 7,586.98 7,584.20 7,584.22 24,670.7K
15:57 7,584.16 7,594.45 7,584.16 7,594.45 15,531.4K
15:58 7,594.89 7,597.32 7,594.89 7,597.31 12,004.0K
15:59 7,595.99 7,597.64 7,595.99 7,596.14 8,883.1K
16:00 7,594.95 7,596.30 7,594.95 7,594.96 11,080.9K
16:01 7,594.71 7,594.79 7,592.52 7,592.52 15,531.2K
16:02 7,592.52 7,593.24 7,592.52 7,592.88 6,329.3K
16:03 7,593.40 7,593.88 7,592.55 7,592.55 24,859.6K
16:04 7,593.29 7,594.33 7,593.17 7,594.33 19,775.5K
16:05 7,594.26 7,594.26 7,591.16 7,591.16 13,349.1K
16:06 7,591.78 7,591.78 7,588.46 7,588.46 23,940.3K
16:07 7,588.07 7,592.20 7,588.07 7,592.20 23,455.7K
16:08 7,594.66 7,606.62 7,594.66 7,606.62 69,283.5K
16:09 7,608.82 7,608.82 7,606.00 7,606.00 22,864.0K
16:10 7,606.23 7,608.28 7,606.23 7,608.28 20,129.4K
16:11 7,608.34 7,614.87 7,607.99 7,614.87 36,496.6K
16:12 7,616.07 7,616.13 7,614.71 7,614.71 34,171.0K
16:13 7,614.27 7,620.34 7,613.44 7,620.34 20,591.5K
16:14 7,620.86 7,622.09 7,618.69 7,618.69 32,262.4K
16:15 7,616.27 7,617.42 7,616.27 7,617.03 18,649.7K
16:16 7,615.53 7,617.28 7,615.53 7,616.45 35,493.0K
16:17 7,617.02 7,617.02 7,614.92 7,614.92 9,516.3K
16:18 7,614.65 7,614.65 7,612.81 7,612.81 21,414.2K
16:19 7,613.49 7,613.92 7,612.37 7,613.04 7,701.8K
16:20 7,612.38 7,612.92 7,611.75 7,612.29 7,721.4K
16:21 7,610.48 7,612.21 7,610.48 7,612.21 6,465.6K
16:22 7,621.97 7,624.34 7,621.43 7,624.34 35,462.3K
16:23 7,624.26 7,624.26 7,621.63 7,623.00 9,405.1K
16:24 7,621.73 7,621.73 7,618.49 7,620.79 20,819.4K
16:25 7,622.64 7,623.15 7,622.27 7,622.27 13,628.2K
16:26 7,621.10 7,621.95 7,620.49 7,620.49 16,675.0K
16:27 7,620.36 7,620.65 7,618.86 7,618.86 9,893.2K
16:28 7,618.29 7,619.13 7,617.68 7,618.89 11,980.7K
16:29 7,619.45 7,619.45 7,616.27 7,616.27 10,666.6K
16:30 7,616.40 7,617.07 7,615.47 7,615.62 6,682.3K
16:31 7,613.54 7,613.82 7,610.33 7,610.33 30,302.7K
16:32 7,608.68 7,609.01 7,608.68 7,608.93 24,155.7K
16:33 7,608.80 7,608.80 7,607.04 7,608.16 5,036.1K
16:34 7,607.88 7,609.02 7,607.14 7,608.65 7,832.3K
16:35 7,607.99 7,607.99 7,607.20 7,607.20 4,892.9K
16:36 7,606.45 7,608.62 7,606.39 7,608.62 10,166.5K
16:37 7,607.71 7,609.11 7,607.71 7,608.23 8,981.9K
16:38 7,607.98 7,608.85 7,607.98 7,608.40 17,956.2K
16:39 7,609.58 7,609.58 7,607.95 7,608.43 9,291.1K
16:40 7,607.95 7,607.95 7,607.31 7,607.31 17,722.3K
16:41 7,607.28 7,607.45 7,606.92 7,607.35 6,517.7K
16:42 7,606.24 7,607.12 7,606.24 7,606.30 9,797.1K
16:43 7,607.68 7,608.21 7,607.51 7,607.74 19,186.4K
16:44 7,607.13 7,607.32 7,607.04 7,607.12 10,408.1K
16:45 7,607.36 7,608.40 7,607.36 7,608.20 5,950.8K
16:46 7,608.86 7,608.86 7,608.49 7,608.49 18,586.1K
16:47 7,608.52 7,608.52 7,605.85 7,605.85 14,482.9K
16:48 7,605.54 7,605.54 7,603.08 7,603.08 29,946.4K
16:49 7,603.12 7,603.12 7,601.63 7,602.44 14,106.4K
16:50 7,600.90 7,602.85 7,600.90 7,602.75 10,774.3K
16:51 7,603.04 7,603.11 7,602.68 7,602.79 11,161.8K
16:52 7,602.62 7,604.14 7,602.12 7,604.14 6,037.0K
16:53 7,604.22 7,604.59 7,602.62 7,602.62 11,124.0K
16:54 7,603.27 7,603.27 7,602.78 7,603.07 7,037.7K
16:55 7,601.48 7,602.70 7,601.48 7,602.70 43,351.6K
16:56 7,602.26 7,603.61 7,602.10 7,603.61 11,054.3K
16:57 7,603.42 7,607.00 7,603.42 7,607.00 53,788.4K
16:58 7,605.35 7,605.76 7,604.62 7,605.71 26,076.0K
16:59 7,605.62 7,605.79 7,605.17 7,605.79 4,340.1K
17:00 7,604.64 7,608.10 7,604.64 7,607.76 9,749.9K
17:01 7,607.55 7,607.70 7,607.51 7,607.70 7,471.4K
17:02 7,607.61 7,607.61 7,606.08 7,606.65 11,455.7K
17:03 7,606.32 7,607.18 7,605.84 7,605.84 7,868.3K
17:04 7,608.56 7,610.22 7,608.56 7,610.22 18,775.0K
17:05 7,609.84 7,611.63 7,609.84 7,611.63 11,123.7K
17:06 7,610.64 7,614.42 7,610.64 7,614.42 25,280.2K
17:07 7,613.37 7,614.19 7,613.37 7,614.19 18,952.2K
17:08 7,613.64 7,614.83 7,613.64 7,613.86 12,051.3K
17:09 7,613.64 7,624.11 7,613.64 7,624.11 42,648.8K
17:10 7,622.79 7,625.92 7,622.48 7,625.92 33,359.8K
17:11 7,631.56 7,633.96 7,630.86 7,631.91 92,733.8K
17:12 7,631.61 7,632.56 7,630.15 7,630.15 35,679.3K
17:13 7,627.54 7,633.71 7,627.39 7,632.18 34,603.8K
17:14 7,633.07 7,633.07 7,627.63 7,627.63 32,145.4K
17:15 7,631.36 7,633.12 7,631.36 7,632.97 37,799.5K
17:16 7,631.28 7,631.28 7,626.93 7,626.93 28,094.0K
17:17 7,625.06 7,625.32 7,624.08 7,624.32 29,478.5K
17:18 7,624.10 7,627.90 7,624.10 7,627.90 18,478.7K
17:19 7,625.27 7,626.06 7,623.54 7,623.54 9,946.9K
17:20 7,624.69 7,632.40 7,624.69 7,631.43 43,475.5K
17:21 7,633.79 7,633.79 7,632.34 7,632.34 14,340.5K
17:22 7,632.31 7,632.31 7,630.14 7,630.14 16,247.9K
17:23 7,628.34 7,629.08 7,628.34 7,628.75 12,930.5K
17:24 7,627.37 7,627.72 7,624.01 7,625.30 41,308.4K
17:25 7,627.60 7,628.01 7,626.80 7,627.22 17,657.0K
17:26 7,625.13 7,625.13 7,620.55 7,621.97 34,390.7K
17:27 7,622.06 7,622.47 7,621.91 7,621.97 12,517.8K
17:28 7,620.51 7,621.24 7,619.90 7,619.94 20,345.9K
17:29 7,618.20 7,618.66 7,617.81 7,618.66 12,857.3K
17:30 7,618.82 7,621.36 7,618.82 7,620.63 12,510.1K
17:31 7,619.84 7,620.98 7,619.48 7,620.48 12,206.1K
17:32 7,619.79 7,619.79 7,617.22 7,617.22 19,992.7K
17:33 7,616.98 7,617.72 7,616.98 7,617.30 5,238.7K
17:34 7,617.03 7,618.69 7,616.59 7,618.69 21,796.6K
17:35 7,619.23 7,619.23 7,617.59 7,618.96 16,691.9K
17:36 7,619.28 7,619.86 7,617.41 7,617.41 22,086.1K
17:37 7,616.50 7,617.68 7,616.50 7,617.68 12,741.2K
17:38 7,620.61 7,624.64 7,620.61 7,623.03 19,158.4K
17:39 7,622.23 7,622.23 7,618.05 7,618.05 10,931.7K
17:40 7,617.54 7,617.56 7,613.02 7,613.02 20,407.2K
17:41 7,613.01 7,613.01 7,607.74 7,607.74 25,064.0K
17:42 7,606.37 7,606.37 7,603.90 7,605.00 27,570.8K
17:43 7,605.49 7,605.49 7,603.57 7,603.57 16,347.7K
17:44 7,602.19 7,602.19 7,595.18 7,595.78 31,770.7K
17:45 7,594.41 7,597.47 7,594.41 7,597.47 84,660.8K
17:46 7,597.97 7,600.02 7,597.97 7,600.02 15,683.3K
17:47 7,599.17 7,599.57 7,599.17 7,599.57 9,847.4K
17:48 7,599.84 7,600.31 7,599.60 7,600.31 9,907.7K
17:49 7,600.50 7,600.50 7,599.96 7,599.99 9,626.0K
17:50 7,600.20 7,601.10 7,600.20 7,601.10 5,619.4K
17:51 7,600.77 7,602.73 7,600.77 7,602.24 7,816.9K
17:52 7,603.02 7,603.02 7,599.38 7,599.38 12,456.3K
17:53 7,600.33 7,600.33 7,599.10 7,599.28 16,002.1K
17:54 7,599.22 7,600.13 7,599.22 7,600.13 9,897.0K
17:55 7,599.91 7,601.99 7,599.91 7,601.99 6,712.6K
17:56 7,602.26 7,604.01 7,602.26 7,603.94 5,438.7K
17:57 7,603.70 7,603.70 7,600.67 7,600.67 9,435.1K
17:58 7,600.62 7,601.46 7,600.62 7,601.29 4,817.6K
17:59 7,601.46 7,602.41 7,601.07 7,602.41 4,919.4K
18:00 7,602.51 7,602.51 7,601.09 7,602.00 15,026.6K
18:01 7,599.09 7,600.07 7,598.68 7,598.68 22,694.1K
18:02 7,598.48 7,598.55 7,594.23 7,594.23 21,856.8K
18:03 7,593.03 7,594.08 7,593.03 7,594.08 15,671.3K
18:04 7,595.64 7,595.96 7,594.06 7,595.96 8,337.3K
18:05 7,595.95 7,595.95 7,593.96 7,595.37 18,698.7K
18:06 7,593.72 7,593.85 7,593.40 7,593.70 3,544.4K
18:07 7,595.06 7,596.59 7,595.06 7,596.59 9,202.1K
18:08 7,596.83 7,603.85 7,596.83 7,603.85 15,114.8K
18:09 7,603.34 7,603.89 7,602.96 7,603.08 15,459.8K
18:10 7,602.62 7,602.83 7,601.64 7,601.64 9,533.9K
18:11 7,600.99 7,603.46 7,600.99 7,603.46 9,091.3K
18:12 7,603.40 7,603.40 7,601.36 7,601.36 6,458.1K
18:13 7,599.85 7,600.40 7,599.85 7,600.19 5,948.6K
18:14 7,600.59 7,600.59 7,599.58 7,599.58 5,640.7K
18:15 7,600.41 7,600.41 7,599.66 7,599.66 7,777.3K
18:16 7,598.87 7,598.87 7,598.29 7,598.29 12,181.9K
18:17 7,598.73 7,599.04 7,598.63 7,598.80 4,225.7K
18:18 7,598.02 7,598.02 7,596.53 7,596.53 8,185.3K
18:19 7,596.05 7,596.05 7,595.35 7,595.49 6,715.1K
18:20 7,594.95 7,594.95 7,593.26 7,593.73 8,860.1K
18:21 7,597.81 7,597.81 7,596.39 7,596.39 9,502.5K
18:22 7,596.59 7,596.59 7,591.04 7,591.04 20,492.7K
18:23 7,589.70 7,589.70 7,588.90 7,588.90 11,822.5K
18:24 7,588.29 7,589.75 7,588.29 7,589.75 6,704.5K
18:25 7,590.50 7,594.86 7,590.50 7,594.86 13,111.1K
18:26 7,595.13 7,595.13 7,593.85 7,594.09 9,483.3K
18:27 7,594.43 7,594.67 7,593.71 7,594.67 6,709.3K
18:28 7,595.39 7,595.39 7,593.82 7,593.85 6,687.6K
18:29 7,594.05 7,594.69 7,593.85 7,594.69 3,190.3K
18:30 7,595.73 7,597.38 7,595.73 7,597.34 8,755.9K
18:31 7,596.80 7,598.06 7,596.80 7,598.06 5,765.9K
18:32 7,598.39 7,598.39 7,597.86 7,597.87 9,718.8K
18:33 7,596.72 7,597.56 7,596.72 7,597.37 9,540.8K
18:34 7,597.42 7,597.55 7,596.47 7,596.47 2,686.8K
18:35 7,596.00 7,596.30 7,593.10 7,593.10 11,009.9K
18:36 7,593.12 7,594.69 7,593.12 7,593.89 14,218.5K
18:37 7,595.07 7,596.40 7,595.07 7,595.09 9,629.0K
18:38 7,596.58 7,596.66 7,594.97 7,594.97 13,279.5K
18:39 7,595.14 7,595.45 7,594.82 7,595.43 3,362.0K
18:40 7,594.92 7,594.92 7,594.92 7,594.92 856.4K
18:51 7,603.46 7,603.46 7,603.46 7,603.46 106,967.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible