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 7,468.39 7,470.57 7,468.39 7,470.57 12,113.2K
09:51 7,469.85 7,482.98 7,469.85 7,482.98 7,368.5K
09:52 7,484.61 7,485.93 7,484.10 7,484.38 9,378.5K
09:53 7,482.53 7,482.53 7,479.29 7,479.29 11,808.4K
09:54 7,480.38 7,482.40 7,480.38 7,482.40 8,107.0K
09:55 7,481.59 7,487.80 7,481.59 7,487.45 11,944.0K
09:56 7,489.12 7,490.54 7,489.12 7,489.28 8,108.9K
09:57 7,491.39 7,491.54 7,488.21 7,488.21 9,135.7K
09:58 7,488.40 7,492.22 7,488.40 7,490.02 10,882.9K
09:59 7,491.00 7,492.91 7,491.00 7,491.14 8,604.1K
10:00 7,492.43 7,501.24 7,492.43 7,501.24 32,464.2K
10:01 7,509.91 7,509.91 7,508.87 7,508.87 55,627.9K
10:02 7,510.95 7,510.95 7,505.62 7,507.80 40,029.9K
10:03 7,508.44 7,508.44 7,503.49 7,503.49 22,505.5K
10:04 7,505.77 7,506.38 7,504.68 7,504.68 56,115.5K
10:05 7,501.92 7,503.00 7,500.03 7,503.00 43,422.8K
10:06 7,503.64 7,504.53 7,502.44 7,504.24 34,358.7K
10:07 7,500.13 7,507.14 7,499.34 7,507.14 91,403.1K
10:08 7,513.13 7,516.76 7,513.13 7,514.85 53,457.0K
10:09 7,513.61 7,513.61 7,510.55 7,512.52 25,772.6K
10:10 7,508.80 7,510.36 7,508.80 7,510.36 76,837.8K
10:11 7,513.24 7,513.24 7,510.80 7,511.16 29,565.2K
10:12 7,510.55 7,516.90 7,510.55 7,516.90 57,798.0K
10:13 7,517.38 7,518.25 7,514.63 7,515.81 65,876.9K
10:14 7,514.66 7,514.66 7,507.91 7,508.19 46,432.6K
10:15 7,511.51 7,513.13 7,511.51 7,511.68 36,400.4K
10:16 7,511.37 7,515.03 7,511.37 7,515.03 52,939.3K
10:17 7,521.79 7,527.88 7,519.60 7,527.88 105,190.6K
10:18 7,522.08 7,524.61 7,516.29 7,516.29 74,092.7K
10:19 7,516.23 7,523.97 7,516.23 7,523.97 41,178.4K
10:20 7,525.51 7,525.51 7,520.54 7,523.85 52,237.0K
10:21 7,527.09 7,530.97 7,527.09 7,528.15 85,874.8K
10:22 7,527.73 7,527.73 7,521.43 7,526.55 49,339.4K
10:23 7,526.57 7,529.97 7,526.57 7,529.51 33,545.0K
10:24 7,530.34 7,530.34 7,526.06 7,529.64 37,813.9K
10:25 7,529.16 7,534.60 7,529.16 7,534.60 32,740.4K
10:26 7,535.52 7,535.52 7,530.58 7,530.68 47,560.5K
10:27 7,528.55 7,528.55 7,527.33 7,527.68 23,537.8K
10:28 7,529.27 7,529.27 7,528.42 7,528.87 24,035.3K
10:29 7,527.54 7,529.08 7,525.71 7,529.08 28,974.5K
10:30 7,531.48 7,531.48 7,519.87 7,522.17 48,865.3K
10:31 7,520.61 7,525.75 7,518.99 7,525.75 24,462.6K
10:32 7,525.93 7,525.93 7,524.12 7,524.78 33,908.6K
10:33 7,523.29 7,523.29 7,516.11 7,517.42 31,346.9K
10:34 7,516.24 7,516.24 7,513.09 7,513.31 28,877.1K
10:35 7,510.29 7,511.99 7,510.29 7,511.99 30,225.2K
10:36 7,512.89 7,517.28 7,512.89 7,516.55 36,312.6K
10:37 7,515.68 7,515.68 7,513.61 7,514.17 12,343.0K
10:38 7,514.25 7,514.43 7,513.64 7,514.40 11,241.6K
10:39 7,512.03 7,512.03 7,509.04 7,510.78 33,861.3K
10:40 7,508.88 7,510.60 7,508.37 7,510.60 18,153.5K
10:41 7,512.62 7,512.88 7,510.53 7,512.88 12,082.8K
10:42 7,513.55 7,513.55 7,509.65 7,510.20 21,605.3K
10:43 7,509.19 7,509.60 7,508.30 7,508.30 16,207.4K
10:44 7,505.85 7,506.56 7,505.44 7,505.47 24,974.2K
10:45 7,503.96 7,505.75 7,503.93 7,504.02 25,384.2K
10:46 7,502.02 7,502.02 7,501.00 7,501.99 34,723.7K
10:47 7,498.04 7,498.04 7,496.48 7,496.61 33,449.4K
10:48 7,497.79 7,500.99 7,497.75 7,499.63 14,788.8K
10:49 7,499.28 7,499.28 7,497.64 7,497.87 16,913.4K
10:50 7,499.52 7,502.13 7,499.52 7,502.13 13,799.4K
10:51 7,499.12 7,501.04 7,497.91 7,497.91 11,361.9K
10:52 7,498.62 7,499.24 7,496.75 7,496.75 8,050.5K
10:53 7,495.36 7,495.36 7,488.09 7,488.09 17,590.5K
10:54 7,490.16 7,490.32 7,489.00 7,489.00 20,829.5K
10:55 7,491.83 7,496.89 7,491.83 7,496.89 18,786.3K
10:56 7,498.58 7,498.58 7,496.50 7,496.50 22,246.1K
10:57 7,497.60 7,499.45 7,496.75 7,496.75 16,041.6K
10:58 7,497.92 7,497.92 7,492.46 7,492.46 14,483.6K
10:59 7,491.89 7,492.05 7,486.42 7,486.42 16,854.8K
11:00 7,484.67 7,494.44 7,484.67 7,494.44 96,277.9K
11:01 7,494.39 7,496.93 7,494.00 7,496.93 52,433.4K
11:02 7,499.12 7,501.27 7,497.30 7,498.41 57,040.2K
11:03 7,500.55 7,501.11 7,500.55 7,500.68 50,376.2K
11:04 7,496.93 7,496.93 7,494.54 7,496.10 20,411.3K
11:05 7,495.99 7,495.99 7,495.51 7,495.75 18,650.7K
11:06 7,495.63 7,498.52 7,495.63 7,498.52 24,371.1K
11:07 7,501.28 7,505.84 7,501.28 7,505.69 35,745.8K
11:08 7,504.72 7,505.12 7,503.92 7,503.92 27,443.3K
11:09 7,502.10 7,502.10 7,501.69 7,501.83 14,994.1K
11:10 7,500.93 7,500.93 7,499.62 7,500.84 52,475.9K
11:11 7,500.02 7,500.02 7,498.70 7,498.70 17,341.6K
11:12 7,493.39 7,496.89 7,493.30 7,495.97 20,771.6K
11:13 7,494.80 7,495.79 7,494.28 7,495.79 15,248.6K
11:14 7,499.59 7,501.43 7,499.59 7,501.43 29,859.1K
11:15 7,501.19 7,501.19 7,496.17 7,498.59 45,212.5K
11:16 7,499.22 7,500.25 7,499.22 7,500.25 12,165.5K
11:17 7,499.46 7,504.77 7,499.46 7,504.77 18,336.1K
11:18 7,504.49 7,504.49 7,500.31 7,500.68 20,888.0K
11:19 7,500.30 7,500.30 7,496.24 7,496.24 13,173.6K
11:20 7,496.95 7,497.77 7,496.95 7,497.46 26,255.1K
11:21 7,498.69 7,504.21 7,498.54 7,504.21 20,514.7K
11:22 7,505.83 7,508.04 7,505.83 7,508.04 25,205.9K
11:23 7,507.58 7,509.03 7,507.58 7,508.60 21,008.4K
11:24 7,508.74 7,510.28 7,508.74 7,510.28 29,347.3K
11:25 7,508.46 7,509.75 7,508.46 7,508.52 18,434.2K
11:26 7,508.70 7,508.70 7,502.40 7,502.40 29,437.6K
11:27 7,502.92 7,502.92 7,499.37 7,500.63 14,721.7K
11:28 7,500.60 7,501.78 7,500.60 7,501.52 21,023.2K
11:29 7,499.14 7,501.77 7,499.14 7,499.85 41,541.5K
11:30 7,500.05 7,500.84 7,499.72 7,499.78 29,494.4K
11:31 7,498.78 7,499.92 7,496.22 7,496.47 49,074.6K
11:32 7,497.67 7,497.67 7,488.96 7,488.96 29,029.9K
11:33 7,484.77 7,484.99 7,481.61 7,481.61 49,209.3K
11:34 7,475.08 7,475.08 7,472.94 7,473.28 86,782.1K
11:35 7,474.28 7,475.05 7,470.65 7,470.65 51,495.2K
11:36 7,472.45 7,475.79 7,472.45 7,472.63 29,897.2K
11:37 7,470.71 7,473.23 7,470.22 7,473.23 27,571.1K
11:38 7,474.69 7,474.69 7,470.56 7,471.69 17,209.2K
11:39 7,469.02 7,469.02 7,458.30 7,458.67 59,632.8K
11:40 7,459.19 7,459.19 7,454.73 7,456.75 68,928.1K
11:41 7,457.49 7,457.80 7,455.44 7,455.44 28,911.5K
11:42 7,455.37 7,456.34 7,453.33 7,453.33 23,087.2K
11:43 7,454.14 7,457.05 7,454.14 7,457.05 26,458.6K
11:44 7,457.57 7,457.57 7,448.77 7,448.77 63,684.7K
11:45 7,448.14 7,450.27 7,448.14 7,450.27 39,873.7K
11:46 7,449.76 7,458.45 7,449.76 7,458.45 23,486.8K
11:47 7,455.33 7,455.33 7,452.96 7,452.96 24,485.1K
11:48 7,454.04 7,455.37 7,448.29 7,448.29 27,140.0K
11:49 7,447.19 7,448.07 7,446.93 7,448.07 25,639.6K
11:50 7,448.58 7,450.63 7,448.58 7,450.63 27,431.3K
11:51 7,450.54 7,450.54 7,444.71 7,444.71 32,626.4K
11:52 7,444.62 7,444.62 7,441.66 7,441.66 58,500.5K
11:53 7,440.36 7,441.00 7,438.83 7,439.14 44,150.7K
11:54 7,438.32 7,438.62 7,434.99 7,438.62 37,075.8K
11:55 7,440.32 7,442.74 7,439.84 7,442.70 23,987.9K
11:56 7,444.14 7,446.74 7,443.81 7,443.81 21,853.8K
11:57 7,443.09 7,443.09 7,439.75 7,440.14 18,103.5K
11:58 7,440.80 7,440.80 7,438.13 7,438.13 16,721.3K
11:59 7,437.69 7,438.81 7,435.88 7,435.88 15,195.5K
12:00 7,435.73 7,438.55 7,434.12 7,438.55 24,739.2K
12:01 7,439.89 7,444.11 7,439.89 7,444.11 21,577.4K
12:02 7,443.94 7,446.55 7,443.88 7,443.88 39,960.1K
12:03 7,443.71 7,448.03 7,443.71 7,448.03 32,902.0K
12:04 7,446.44 7,447.79 7,445.39 7,445.39 48,787.0K
12:05 7,445.70 7,447.95 7,445.70 7,447.33 34,173.3K
12:06 7,448.94 7,449.36 7,448.75 7,449.12 33,319.2K
12:07 7,449.00 7,455.49 7,449.00 7,455.49 53,679.2K
12:08 7,456.92 7,458.70 7,456.72 7,458.60 52,808.3K
12:09 7,457.34 7,457.34 7,447.28 7,449.06 42,426.8K
12:10 7,450.46 7,450.46 7,449.21 7,449.86 26,289.5K
12:11 7,448.56 7,449.64 7,448.40 7,449.64 33,888.0K
12:12 7,450.25 7,456.02 7,450.25 7,456.02 22,823.4K
12:13 7,457.71 7,459.25 7,457.71 7,459.25 21,163.0K
12:14 7,460.02 7,460.75 7,459.05 7,459.05 20,476.5K
12:15 7,458.85 7,459.51 7,456.96 7,456.96 27,705.0K
12:16 7,457.23 7,457.23 7,452.05 7,452.05 23,422.0K
12:17 7,450.23 7,451.45 7,450.23 7,451.45 25,171.6K
12:18 7,452.03 7,454.57 7,449.54 7,449.54 30,143.2K
12:19 7,448.37 7,454.03 7,448.37 7,454.03 23,935.1K
12:20 7,449.77 7,456.36 7,449.70 7,456.36 22,384.9K
12:21 7,455.48 7,459.41 7,455.48 7,459.41 22,574.7K
12:22 7,460.36 7,461.54 7,457.89 7,457.89 14,917.9K
12:23 7,457.45 7,457.45 7,456.16 7,457.18 26,480.2K
12:24 7,456.58 7,456.58 7,454.76 7,454.76 37,277.2K
12:25 7,453.51 7,453.51 7,449.82 7,450.11 28,708.3K
12:26 7,449.59 7,449.59 7,445.31 7,445.89 18,912.3K
12:27 7,444.29 7,446.28 7,444.29 7,444.58 31,734.5K
12:28 7,447.09 7,449.09 7,447.09 7,449.01 10,555.5K
12:29 7,454.05 7,457.04 7,454.05 7,454.58 29,958.6K
12:30 7,451.39 7,451.39 7,445.28 7,446.43 30,787.7K
12:31 7,447.94 7,448.55 7,447.62 7,447.62 22,602.1K
12:32 7,449.97 7,454.54 7,449.97 7,454.54 33,401.5K
12:33 7,451.80 7,451.80 7,449.07 7,449.07 29,740.7K
12:34 7,454.12 7,457.17 7,452.90 7,457.17 35,729.0K
12:35 7,462.00 7,462.61 7,456.64 7,456.64 25,189.0K
12:36 7,457.20 7,457.20 7,455.62 7,456.70 16,032.3K
12:37 7,459.34 7,461.25 7,459.34 7,460.45 18,779.1K
12:38 7,459.46 7,459.62 7,456.02 7,456.02 17,608.2K
12:39 7,455.59 7,459.29 7,454.96 7,459.29 20,767.7K
12:40 7,458.29 7,473.48 7,458.12 7,473.48 53,369.3K
12:41 7,474.27 7,474.27 7,470.65 7,470.96 57,183.0K
12:42 7,469.37 7,469.37 7,463.61 7,463.61 24,974.2K
12:43 7,463.98 7,465.91 7,463.70 7,463.70 23,539.2K
12:44 7,463.19 7,463.19 7,462.88 7,462.99 8,495.4K
12:45 7,464.65 7,464.82 7,462.15 7,462.15 12,775.8K
12:46 7,463.15 7,463.35 7,462.28 7,462.28 18,938.9K
12:47 7,461.62 7,462.57 7,461.19 7,462.57 17,602.7K
12:48 7,461.92 7,467.91 7,461.92 7,467.91 15,350.1K
12:49 7,468.54 7,468.80 7,466.98 7,468.80 30,324.2K
12:50 7,467.97 7,472.27 7,467.97 7,471.11 24,470.9K
12:51 7,470.04 7,476.30 7,470.04 7,476.30 15,654.9K
12:52 7,475.72 7,475.75 7,474.05 7,474.05 13,834.7K
12:53 7,472.65 7,472.65 7,470.52 7,470.84 35,626.3K
12:54 7,470.98 7,472.44 7,470.78 7,472.44 25,094.7K
12:55 7,470.98 7,470.98 7,467.24 7,467.24 12,727.3K
12:56 7,468.05 7,468.05 7,464.44 7,464.44 16,230.2K
12:57 7,465.06 7,466.91 7,464.99 7,464.99 12,346.2K
12:58 7,464.65 7,464.90 7,462.42 7,464.90 56,525.7K
12:59 7,467.43 7,468.45 7,466.16 7,467.72 18,863.2K
13:00 7,467.55 7,471.40 7,467.55 7,471.40 20,388.4K
13:01 7,470.65 7,470.65 7,469.00 7,469.18 6,923.3K
13:02 7,467.35 7,472.46 7,467.35 7,472.46 14,263.5K
13:03 7,469.90 7,469.90 7,466.46 7,466.46 9,381.7K
13:04 7,465.08 7,465.11 7,463.88 7,463.88 8,997.0K
13:05 7,464.65 7,464.65 7,463.49 7,463.49 8,428.6K
13:06 7,463.21 7,464.37 7,463.21 7,463.89 10,082.8K
13:07 7,464.77 7,466.49 7,464.55 7,464.55 20,541.3K
13:08 7,465.52 7,466.26 7,465.52 7,466.26 8,963.0K
13:09 7,467.88 7,475.57 7,467.88 7,474.82 62,137.2K
13:10 7,471.64 7,479.25 7,471.64 7,479.25 20,052.8K
13:11 7,478.27 7,478.27 7,474.96 7,474.96 10,749.6K
13:12 7,477.24 7,477.24 7,475.55 7,475.55 6,139.4K
13:13 7,476.35 7,483.54 7,476.35 7,483.54 25,285.5K
13:14 7,483.20 7,483.20 7,481.61 7,481.87 12,521.9K
13:15 7,482.31 7,482.31 7,480.69 7,480.69 12,371.1K
13:16 7,481.54 7,481.54 7,480.12 7,480.93 9,351.8K
13:17 7,481.89 7,483.02 7,481.89 7,482.49 15,278.4K
13:18 7,481.95 7,483.18 7,481.95 7,483.04 10,622.7K
13:19 7,482.45 7,483.43 7,482.45 7,482.45 18,010.5K
13:20 7,482.42 7,483.15 7,481.23 7,481.23 7,851.1K
13:21 7,481.16 7,481.16 7,477.29 7,477.29 20,907.8K
13:22 7,477.83 7,477.83 7,468.79 7,470.00 25,651.1K
13:23 7,468.71 7,470.23 7,468.71 7,470.23 13,563.0K
13:24 7,468.73 7,471.80 7,468.73 7,471.80 16,290.4K
13:25 7,472.46 7,473.00 7,470.48 7,470.48 9,964.0K
13:26 7,468.67 7,469.18 7,465.50 7,465.50 14,087.8K
13:27 7,464.26 7,464.78 7,463.34 7,463.87 23,002.2K
13:28 7,463.19 7,464.14 7,463.19 7,463.77 5,804.5K
13:29 7,463.97 7,464.18 7,463.25 7,463.25 7,800.3K
13:30 7,462.51 7,470.09 7,462.01 7,470.09 17,289.6K
13:31 7,471.63 7,471.63 7,468.28 7,468.28 10,066.1K
13:32 7,467.94 7,469.20 7,466.95 7,467.74 37,486.4K
13:33 7,472.49 7,481.44 7,472.49 7,481.44 50,257.2K
13:34 7,481.13 7,481.13 7,477.10 7,480.82 16,463.1K
13:35 7,483.16 7,483.62 7,480.54 7,483.46 18,639.6K
13:36 7,482.57 7,482.57 7,478.58 7,478.58 18,421.7K
13:37 7,476.37 7,477.63 7,476.37 7,476.67 21,694.9K
13:38 7,476.81 7,476.81 7,474.82 7,476.06 17,812.3K
13:39 7,473.71 7,475.78 7,473.71 7,474.32 38,751.6K
13:40 7,473.76 7,474.96 7,473.71 7,473.71 8,069.6K
13:41 7,474.05 7,474.95 7,474.05 7,474.89 13,998.5K
13:42 7,474.42 7,478.01 7,474.42 7,478.01 8,755.5K
13:43 7,477.07 7,479.20 7,476.69 7,479.20 10,770.6K
13:44 7,478.83 7,479.72 7,477.90 7,479.72 8,354.4K
13:45 7,479.10 7,480.53 7,479.10 7,480.53 6,675.3K
13:46 7,479.86 7,481.38 7,479.58 7,480.67 5,285.2K
13:47 7,480.85 7,482.18 7,480.85 7,482.18 17,715.1K
13:48 7,482.43 7,484.01 7,481.33 7,481.33 64,946.0K
13:49 7,479.32 7,479.32 7,478.34 7,479.30 17,257.1K
13:50 7,477.33 7,478.77 7,477.33 7,478.77 12,175.6K
13:51 7,478.61 7,480.21 7,478.52 7,478.52 13,005.0K
13:52 7,476.51 7,476.58 7,475.60 7,476.58 17,271.4K
13:53 7,477.60 7,478.16 7,477.21 7,477.21 11,566.1K
13:54 7,477.42 7,478.32 7,477.16 7,477.16 6,120.0K
13:55 7,475.96 7,476.90 7,475.73 7,476.70 19,170.4K
13:56 7,476.18 7,477.52 7,476.18 7,477.09 16,161.9K
13:57 7,478.17 7,483.23 7,478.17 7,481.93 37,135.7K
13:58 7,479.63 7,482.79 7,479.63 7,481.81 23,658.9K
13:59 7,481.36 7,481.64 7,480.84 7,480.84 10,859.9K
14:00 7,480.75 7,480.75 7,477.72 7,478.02 20,419.4K
14:01 7,477.98 7,479.55 7,477.98 7,479.55 12,526.0K
14:02 7,477.90 7,477.90 7,475.40 7,475.40 27,373.3K
14:03 7,474.17 7,474.67 7,474.17 7,474.67 41,361.2K
14:04 7,472.64 7,474.67 7,472.64 7,474.65 12,484.8K
14:05 7,475.05 7,475.51 7,474.89 7,475.05 12,906.6K
14:06 7,478.07 7,481.67 7,478.00 7,481.67 15,807.9K
14:07 7,482.85 7,483.40 7,482.85 7,483.40 32,964.6K
14:08 7,483.95 7,486.35 7,483.95 7,486.35 18,073.7K
14:09 7,488.68 7,489.17 7,487.98 7,488.21 16,856.9K
14:10 7,486.92 7,486.92 7,485.37 7,485.37 10,736.5K
14:11 7,484.22 7,484.22 7,482.94 7,483.55 12,010.7K
14:12 7,482.28 7,482.28 7,478.29 7,478.29 22,197.1K
14:13 7,478.94 7,482.72 7,478.94 7,482.32 18,889.1K
14:14 7,480.49 7,481.93 7,480.49 7,481.93 8,395.3K
14:15 7,482.34 7,483.05 7,482.34 7,482.64 5,423.9K
14:16 7,484.72 7,486.38 7,484.72 7,486.26 12,201.3K
14:17 7,485.25 7,486.64 7,485.25 7,486.37 16,287.0K
14:18 7,485.02 7,485.60 7,485.00 7,485.17 10,609.0K
14:19 7,485.88 7,486.12 7,485.29 7,486.12 16,006.1K
14:20 7,485.25 7,489.47 7,485.25 7,489.40 11,219.3K
14:21 7,490.11 7,494.98 7,490.11 7,494.98 47,137.0K
14:22 7,492.78 7,494.11 7,492.76 7,492.76 7,496.2K
14:23 7,490.88 7,490.88 7,489.57 7,489.57 42,791.2K
14:24 7,491.00 7,493.19 7,491.00 7,493.19 7,389.9K
14:25 7,492.68 7,497.49 7,492.68 7,495.16 11,671.5K
14:26 7,497.99 7,499.08 7,497.99 7,499.08 13,161.7K
14:27 7,496.69 7,502.86 7,496.69 7,502.86 37,048.4K
14:28 7,502.70 7,505.96 7,502.70 7,505.96 15,360.8K
14:29 7,507.29 7,508.36 7,506.94 7,508.36 20,915.6K
14:30 7,509.65 7,513.47 7,509.65 7,513.47 50,317.8K
14:31 7,512.97 7,513.50 7,512.89 7,513.50 29,320.4K
14:32 7,512.22 7,516.69 7,512.22 7,516.69 34,531.8K
14:33 7,515.96 7,515.96 7,512.30 7,512.30 26,734.5K
14:34 7,512.10 7,512.19 7,509.17 7,509.17 43,991.9K
14:35 7,507.59 7,507.97 7,504.71 7,504.71 15,512.7K
14:36 7,503.82 7,503.82 7,502.61 7,502.88 14,728.7K
14:37 7,502.83 7,503.62 7,502.15 7,502.15 15,655.4K
14:38 7,501.44 7,501.44 7,499.09 7,499.09 15,738.7K
14:39 7,498.77 7,498.77 7,495.00 7,495.00 25,638.6K
14:40 7,496.92 7,497.91 7,496.92 7,497.91 15,382.2K
14:41 7,497.89 7,499.39 7,497.89 7,499.25 5,456.0K
14:42 7,498.94 7,502.49 7,498.94 7,502.49 9,997.9K
14:43 7,502.87 7,503.21 7,502.84 7,503.21 34,972.8K
14:44 7,504.15 7,504.15 7,499.92 7,499.92 15,298.0K
14:45 7,499.39 7,499.39 7,497.90 7,497.90 11,704.4K
14:46 7,498.18 7,498.69 7,497.67 7,498.48 6,584.2K
14:47 7,498.66 7,498.66 7,495.34 7,495.34 37,604.1K
14:48 7,494.63 7,495.48 7,494.63 7,495.14 5,380.6K
14:49 7,494.66 7,494.89 7,493.66 7,493.66 5,385.6K
14:50 7,493.25 7,493.25 7,492.84 7,493.07 4,482.8K
14:51 7,491.73 7,491.73 7,484.99 7,484.99 25,913.8K
14:52 7,483.66 7,484.43 7,483.66 7,483.69 10,655.6K
14:53 7,483.44 7,484.35 7,483.44 7,484.35 6,919.5K
14:54 7,484.26 7,484.95 7,484.00 7,484.39 12,812.2K
14:55 7,484.22 7,484.57 7,483.45 7,483.45 7,394.2K
14:56 7,480.44 7,480.88 7,479.90 7,479.93 34,337.0K
14:57 7,479.65 7,480.54 7,478.32 7,478.32 12,825.5K
14:58 7,478.05 7,478.05 7,476.69 7,477.94 13,448.9K
14:59 7,477.90 7,483.40 7,477.90 7,483.40 7,402.5K
15:00 7,481.96 7,483.26 7,481.96 7,483.26 10,852.1K
15:01 7,483.26 7,483.69 7,482.82 7,482.82 3,783.4K
15:02 7,481.66 7,483.05 7,481.66 7,482.05 4,686.5K
15:03 7,481.16 7,481.82 7,481.16 7,481.82 3,055.9K
15:04 7,481.82 7,482.91 7,481.06 7,481.06 5,712.7K
15:05 7,481.14 7,482.53 7,481.14 7,482.18 3,850.7K
15:06 7,482.94 7,483.70 7,482.29 7,482.38 4,916.4K
15:07 7,481.90 7,481.90 7,481.00 7,481.00 6,128.8K
15:08 7,485.58 7,485.58 7,484.84 7,484.84 38,806.2K
15:09 7,485.28 7,485.62 7,485.13 7,485.62 31,859.7K
15:10 7,485.30 7,485.67 7,484.74 7,484.74 7,477.3K
15:11 7,485.07 7,485.89 7,485.07 7,485.48 9,827.3K
15:12 7,485.42 7,485.79 7,485.34 7,485.46 7,309.4K
15:13 7,484.90 7,485.72 7,484.90 7,485.72 5,998.9K
15:14 7,485.54 7,485.54 7,484.13 7,484.13 17,292.5K
15:15 7,483.95 7,484.54 7,483.95 7,484.19 10,616.3K
15:16 7,484.71 7,486.79 7,484.71 7,486.24 8,741.8K
15:17 7,486.92 7,487.38 7,486.75 7,486.75 18,423.7K
15:18 7,485.82 7,486.31 7,485.46 7,486.31 6,570.5K
15:19 7,485.40 7,485.96 7,485.40 7,485.83 12,948.6K
15:20 7,485.13 7,486.23 7,485.13 7,485.34 4,892.3K
15:21 7,485.52 7,485.52 7,484.49 7,484.49 5,905.8K
15:22 7,484.12 7,486.57 7,484.12 7,486.57 7,298.5K
15:23 7,486.18 7,487.68 7,486.18 7,487.68 10,500.7K
15:24 7,487.57 7,490.12 7,487.57 7,490.12 10,042.0K
15:25 7,492.24 7,493.44 7,489.81 7,489.81 12,230.2K
15:26 7,489.73 7,491.34 7,489.73 7,490.28 5,133.4K
15:27 7,490.00 7,490.08 7,489.70 7,490.08 12,530.9K
15:28 7,489.26 7,489.89 7,489.26 7,489.68 13,577.7K
15:29 7,490.01 7,490.39 7,490.01 7,490.34 7,095.3K
15:30 7,491.52 7,495.33 7,491.34 7,495.33 11,371.9K
15:31 7,494.54 7,494.98 7,494.06 7,494.98 19,357.6K
15:32 7,492.93 7,493.11 7,490.32 7,490.32 15,244.3K
15:33 7,489.63 7,495.43 7,489.63 7,495.43 10,299.0K
15:34 7,495.10 7,495.84 7,495.10 7,495.12 26,216.3K
15:35 7,495.33 7,497.93 7,495.33 7,497.93 18,690.4K
15:36 7,499.59 7,504.89 7,499.59 7,503.16 41,159.2K
15:37 7,501.73 7,506.66 7,501.73 7,506.66 35,007.2K
15:38 7,508.91 7,508.91 7,504.99 7,505.42 49,690.1K
15:39 7,503.72 7,504.83 7,501.78 7,504.83 11,446.4K
15:40 7,503.98 7,503.98 7,501.83 7,503.65 21,080.7K
15:41 7,503.93 7,504.74 7,503.93 7,504.18 16,422.7K
15:42 7,504.62 7,504.62 7,503.21 7,503.34 6,560.2K
15:43 7,503.68 7,503.68 7,499.75 7,499.75 16,042.5K
15:44 7,497.05 7,497.05 7,495.37 7,496.02 13,519.7K
15:45 7,495.67 7,496.98 7,494.71 7,495.55 16,927.7K
15:46 7,496.78 7,499.04 7,496.78 7,499.04 6,460.6K
15:47 7,499.76 7,503.03 7,499.74 7,503.03 12,271.9K
15:48 7,503.02 7,503.80 7,503.02 7,503.80 6,342.0K
15:49 7,503.73 7,503.73 7,501.91 7,501.91 11,027.9K
15:50 7,501.55 7,501.55 7,499.18 7,499.18 8,383.3K
15:51 7,497.39 7,498.94 7,497.39 7,498.94 33,964.1K
15:52 7,497.79 7,498.71 7,497.69 7,497.69 10,151.0K
15:53 7,497.61 7,497.61 7,495.77 7,495.77 12,074.9K
15:54 7,494.86 7,494.86 7,494.35 7,494.47 5,150.2K
15:55 7,494.12 7,494.32 7,492.93 7,492.93 3,154.7K
15:56 7,493.87 7,496.03 7,493.87 7,496.03 3,181.1K
15:57 7,496.67 7,498.09 7,496.67 7,497.65 4,756.8K
15:58 7,497.25 7,497.62 7,497.25 7,497.38 3,452.7K
15:59 7,497.01 7,497.52 7,496.32 7,496.32 3,769.5K
16:00 7,497.15 7,497.15 7,494.88 7,497.14 46,166.1K
16:01 7,495.93 7,496.38 7,495.93 7,496.21 49,166.9K
16:02 7,501.09 7,501.81 7,499.33 7,499.33 15,318.5K
16:03 7,501.19 7,502.21 7,501.19 7,502.21 26,682.0K
16:04 7,500.84 7,501.59 7,500.84 7,501.59 8,268.1K
16:05 7,500.91 7,507.72 7,500.22 7,507.72 22,552.8K
16:06 7,508.82 7,510.25 7,508.20 7,510.25 35,826.0K
16:07 7,510.78 7,512.01 7,510.78 7,511.84 25,717.0K
16:08 7,510.89 7,513.50 7,510.89 7,513.50 18,100.7K
16:09 7,513.36 7,522.42 7,513.36 7,522.42 53,496.2K
16:10 7,522.56 7,524.97 7,519.23 7,519.23 63,929.7K
16:11 7,519.09 7,519.09 7,517.43 7,517.43 31,630.1K
16:12 7,517.00 7,518.34 7,515.52 7,516.17 25,074.2K
16:13 7,516.25 7,517.80 7,516.25 7,516.30 23,746.7K
16:14 7,516.63 7,517.38 7,515.96 7,515.96 31,898.9K
16:15 7,516.44 7,516.61 7,515.21 7,515.41 13,061.1K
16:16 7,518.43 7,525.69 7,518.43 7,525.69 41,958.8K
16:17 7,524.96 7,528.37 7,524.86 7,528.37 46,553.5K
16:18 7,531.97 7,535.27 7,531.97 7,535.27 42,056.7K
16:19 7,534.85 7,537.13 7,534.85 7,536.62 35,181.1K
16:20 7,537.37 7,538.41 7,537.28 7,538.41 45,747.8K
16:21 7,542.04 7,542.04 7,540.44 7,540.44 37,286.7K
16:22 7,536.78 7,536.78 7,533.81 7,533.81 51,594.9K
16:23 7,532.10 7,532.10 7,530.07 7,530.22 18,797.9K
16:24 7,527.85 7,532.30 7,527.85 7,531.84 18,595.8K
16:25 7,532.80 7,540.45 7,532.80 7,540.45 26,228.6K
16:26 7,539.66 7,539.66 7,534.14 7,534.14 21,053.7K
16:27 7,531.09 7,531.09 7,526.63 7,526.63 30,980.4K
16:28 7,526.17 7,535.04 7,526.17 7,535.04 93,711.3K
16:29 7,533.56 7,538.86 7,533.56 7,538.86 80,131.0K
16:30 7,537.85 7,541.05 7,537.85 7,538.28 57,544.6K
16:31 7,536.32 7,536.32 7,534.09 7,534.09 23,241.2K
16:32 7,531.54 7,531.54 7,528.61 7,528.61 21,513.7K
16:33 7,526.32 7,526.32 7,520.41 7,520.41 85,313.6K
16:34 7,528.64 7,531.82 7,528.14 7,529.00 60,907.9K
16:35 7,530.69 7,540.77 7,530.69 7,540.77 75,728.1K
16:36 7,538.85 7,541.50 7,538.48 7,541.50 28,590.5K
16:37 7,541.63 7,545.03 7,541.63 7,545.03 27,832.0K
16:38 7,543.47 7,544.15 7,543.30 7,544.15 36,984.7K
16:39 7,543.89 7,546.93 7,543.89 7,546.93 31,911.6K
16:40 7,549.43 7,551.05 7,549.43 7,551.05 43,664.1K
16:41 7,552.15 7,552.15 7,548.28 7,550.12 41,640.4K
16:42 7,550.27 7,554.98 7,550.27 7,554.46 60,754.4K
16:43 7,553.55 7,553.55 7,551.06 7,552.40 53,024.6K
16:44 7,551.35 7,553.25 7,551.35 7,552.34 48,467.4K
16:45 7,551.20 7,558.07 7,551.20 7,558.07 41,746.2K
16:46 7,560.23 7,560.74 7,557.73 7,558.05 44,454.7K
16:47 7,556.91 7,556.91 7,550.22 7,550.22 30,723.7K
16:48 7,550.07 7,552.93 7,550.07 7,551.44 34,998.4K
16:49 7,549.43 7,549.43 7,546.31 7,546.31 21,843.8K
16:50 7,546.54 7,546.55 7,544.53 7,544.53 31,360.6K
16:51 7,543.56 7,543.70 7,542.99 7,542.99 32,017.4K
16:52 7,539.95 7,539.95 7,537.44 7,538.85 36,621.5K
16:53 7,539.00 7,539.00 7,538.51 7,538.51 16,337.5K
16:54 7,539.97 7,548.35 7,539.97 7,548.35 53,087.4K
16:55 7,548.80 7,554.27 7,548.80 7,554.27 26,959.1K
16:56 7,553.93 7,554.82 7,553.12 7,553.61 21,004.0K
16:57 7,550.53 7,558.18 7,550.53 7,557.04 42,867.7K
16:58 7,556.68 7,558.50 7,556.68 7,556.76 19,985.2K
16:59 7,555.86 7,558.75 7,555.86 7,556.90 32,058.6K
17:00 7,558.19 7,562.34 7,557.24 7,557.24 41,671.2K
17:01 7,556.75 7,556.75 7,555.52 7,555.52 34,495.0K
17:02 7,554.12 7,554.62 7,552.25 7,552.25 43,120.2K
17:03 7,550.44 7,550.44 7,547.02 7,547.02 18,593.7K
17:04 7,546.92 7,550.12 7,546.92 7,550.12 30,579.6K
17:05 7,549.65 7,549.65 7,547.68 7,547.68 18,912.9K
17:06 7,550.06 7,550.06 7,542.92 7,542.92 18,085.2K
17:07 7,541.76 7,541.76 7,538.29 7,538.29 58,948.3K
17:08 7,539.18 7,542.14 7,539.18 7,542.14 10,534.1K
17:09 7,543.20 7,543.20 7,541.20 7,541.84 9,497.2K
17:10 7,540.86 7,546.66 7,540.86 7,544.57 56,323.1K
17:11 7,544.20 7,544.37 7,543.89 7,544.35 10,476.7K
17:12 7,543.73 7,543.73 7,541.46 7,541.83 27,465.7K
17:13 7,543.38 7,543.39 7,543.14 7,543.21 19,231.1K
17:14 7,543.42 7,543.42 7,541.39 7,541.74 15,062.2K
17:15 7,539.80 7,544.98 7,539.80 7,544.98 13,965.1K
17:16 7,545.12 7,545.12 7,543.83 7,544.20 11,227.8K
17:17 7,544.02 7,544.02 7,542.23 7,542.23 14,376.3K
17:18 7,541.53 7,542.30 7,541.18 7,541.18 5,465.6K
17:19 7,540.92 7,543.28 7,540.92 7,542.15 9,225.5K
17:20 7,542.27 7,542.27 7,541.02 7,541.02 11,790.8K
17:21 7,540.86 7,540.86 7,540.32 7,540.51 6,086.1K
17:22 7,539.26 7,539.26 7,538.44 7,538.44 9,655.8K
17:23 7,538.63 7,539.52 7,538.37 7,538.79 12,783.3K
17:24 7,538.59 7,540.04 7,538.59 7,539.49 10,087.5K
17:25 7,539.31 7,539.31 7,536.84 7,536.84 10,598.4K
17:26 7,536.09 7,536.09 7,534.51 7,534.51 23,339.1K
17:27 7,534.64 7,534.74 7,532.33 7,532.33 12,301.7K
17:28 7,531.96 7,534.46 7,531.96 7,533.23 29,038.4K
17:29 7,530.97 7,530.97 7,527.23 7,528.09 32,598.2K
17:30 7,528.13 7,533.52 7,527.74 7,533.52 31,554.0K
17:31 7,532.43 7,532.43 7,531.29 7,531.29 8,262.7K
17:32 7,532.82 7,532.82 7,528.48 7,528.48 11,849.6K
17:33 7,528.19 7,528.29 7,526.73 7,526.73 10,261.9K
17:34 7,525.33 7,528.11 7,525.33 7,528.11 8,859.5K
17:35 7,527.52 7,529.77 7,527.52 7,528.75 17,232.0K
17:36 7,529.44 7,529.99 7,528.95 7,528.95 4,318.8K
17:37 7,527.71 7,529.46 7,527.19 7,527.19 13,807.0K
17:38 7,526.94 7,526.94 7,524.05 7,524.06 14,916.3K
17:39 7,524.33 7,527.88 7,524.33 7,525.11 9,720.5K
17:40 7,524.50 7,524.50 7,523.94 7,523.94 16,426.2K
17:41 7,526.61 7,526.94 7,525.36 7,525.36 21,523.2K
17:42 7,520.18 7,520.81 7,517.04 7,517.04 40,879.9K
17:43 7,518.02 7,518.02 7,515.51 7,515.51 45,861.6K
17:44 7,515.17 7,517.06 7,515.01 7,517.06 14,585.4K
17:45 7,516.51 7,517.34 7,516.51 7,516.69 8,982.4K
17:46 7,516.96 7,520.23 7,516.96 7,520.23 12,018.8K
17:47 7,520.33 7,524.72 7,520.33 7,524.65 10,732.3K
17:48 7,526.04 7,526.45 7,525.27 7,525.27 22,614.0K
17:49 7,525.36 7,525.36 7,523.91 7,523.91 9,799.3K
17:50 7,522.42 7,525.43 7,522.42 7,525.40 7,838.7K
17:51 7,527.15 7,527.54 7,525.98 7,525.98 9,468.1K
17:52 7,523.37 7,526.51 7,523.26 7,526.51 9,932.9K
17:53 7,526.52 7,530.24 7,526.52 7,529.97 13,582.5K
17:54 7,533.52 7,536.02 7,530.31 7,536.02 28,632.4K
17:55 7,537.26 7,537.26 7,533.10 7,533.10 24,693.1K
17:56 7,536.22 7,537.72 7,534.92 7,534.92 26,062.2K
17:57 7,532.93 7,533.72 7,532.50 7,532.50 11,665.2K
17:58 7,533.25 7,535.12 7,530.55 7,530.55 42,836.7K
17:59 7,529.62 7,529.62 7,528.15 7,528.15 8,312.5K
18:00 7,527.55 7,529.70 7,521.98 7,521.98 48,168.2K
18:01 7,521.61 7,521.61 7,517.58 7,517.58 18,451.4K
18:02 7,521.41 7,522.69 7,521.41 7,521.56 21,983.7K
18:03 7,521.66 7,521.66 7,519.96 7,519.96 28,133.5K
18:04 7,517.37 7,517.44 7,513.88 7,513.88 22,463.6K
18:05 7,515.83 7,519.45 7,515.83 7,519.45 17,643.8K
18:06 7,520.53 7,520.57 7,519.68 7,519.68 9,326.0K
18:07 7,521.49 7,521.49 7,519.54 7,519.55 8,952.1K
18:08 7,519.79 7,519.79 7,515.00 7,515.23 37,094.4K
18:09 7,514.66 7,514.66 7,499.70 7,499.70 144,417.9K
18:10 7,500.05 7,506.25 7,500.05 7,506.25 61,178.7K
18:11 7,508.80 7,512.06 7,508.80 7,512.06 37,821.8K
18:12 7,511.82 7,511.82 7,509.47 7,511.46 18,942.1K
18:13 7,511.14 7,512.52 7,510.48 7,512.52 22,311.6K
18:14 7,513.69 7,516.47 7,513.69 7,515.83 20,186.2K
18:15 7,514.29 7,515.35 7,513.97 7,515.35 28,628.8K
18:16 7,514.73 7,518.50 7,514.73 7,518.50 25,125.2K
18:17 7,518.56 7,518.56 7,517.03 7,518.38 10,293.7K
18:18 7,518.43 7,519.56 7,518.32 7,519.56 11,427.5K
18:19 7,517.78 7,519.53 7,517.28 7,519.53 16,463.1K
18:20 7,519.77 7,519.77 7,517.36 7,517.36 32,703.7K
18:21 7,515.01 7,517.12 7,515.01 7,517.12 18,705.4K
18:22 7,517.86 7,518.29 7,517.72 7,518.29 17,549.2K
18:23 7,519.15 7,521.73 7,519.15 7,521.73 20,946.2K
18:24 7,522.88 7,526.49 7,522.88 7,526.49 28,039.2K
18:25 7,526.50 7,527.13 7,526.50 7,526.64 13,406.5K
18:26 7,522.99 7,526.63 7,522.99 7,525.53 22,809.0K
18:27 7,526.35 7,526.35 7,523.98 7,524.55 19,225.2K
18:28 7,524.30 7,525.65 7,524.30 7,525.65 10,135.1K
18:29 7,524.52 7,527.11 7,524.52 7,527.11 21,401.7K
18:30 7,528.42 7,529.05 7,526.88 7,526.98 14,687.8K
18:31 7,526.91 7,529.31 7,526.91 7,529.31 20,747.3K
18:32 7,531.86 7,531.86 7,525.79 7,526.11 24,083.9K
18:33 7,525.07 7,528.32 7,525.07 7,528.32 12,211.9K
18:34 7,527.19 7,527.19 7,525.08 7,525.08 16,560.5K
18:35 7,521.85 7,526.82 7,521.85 7,526.82 21,602.4K
18:36 7,524.77 7,526.44 7,523.73 7,526.44 27,441.7K
18:37 7,526.27 7,527.22 7,525.22 7,527.22 6,943.6K
18:38 7,527.00 7,530.71 7,527.00 7,530.71 33,332.3K
18:39 7,530.68 7,532.30 7,530.68 7,532.30 14,677.9K
18:40 7,533.05 7,533.05 7,533.05 7,533.05 3,324.6K
18:51 7,533.65 7,533.65 7,533.65 7,533.65 163,927.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible