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 7,632.44 7,647.96 7,632.44 7,647.96 10,480.8K
09:51 7,648.20 7,649.17 7,648.20 7,648.86 8,010.3K
09:52 7,649.94 7,650.77 7,649.73 7,649.73 9,964.8K
09:53 7,650.64 7,651.70 7,650.64 7,651.70 9,253.5K
09:54 7,648.75 7,650.96 7,648.75 7,650.84 16,153.6K
09:55 7,651.91 7,652.28 7,651.61 7,652.28 7,390.0K
09:56 7,650.51 7,652.58 7,650.51 7,652.58 18,038.5K
09:57 7,652.73 7,655.09 7,652.73 7,655.09 41,371.7K
09:58 7,655.79 7,655.79 7,653.80 7,655.43 19,109.5K
09:59 7,655.69 7,656.86 7,655.69 7,656.53 30,473.8K
10:00 7,656.49 7,656.49 7,651.18 7,651.18 146,427.1K
10:01 7,649.09 7,649.09 7,645.07 7,645.87 89,395.6K
10:02 7,649.67 7,649.67 7,642.83 7,644.16 62,726.6K
10:03 7,648.80 7,656.54 7,648.80 7,656.54 160,831.9K
10:04 7,653.94 7,653.94 7,645.95 7,645.95 106,097.6K
10:05 7,646.19 7,654.27 7,646.19 7,652.89 107,000.1K
10:06 7,653.38 7,653.38 7,644.40 7,648.38 76,035.6K
10:07 7,656.65 7,658.88 7,656.04 7,658.88 92,636.9K
10:08 7,658.11 7,660.32 7,657.31 7,660.32 77,967.4K
10:09 7,660.11 7,661.54 7,660.08 7,661.54 41,130.0K
10:10 7,661.12 7,662.81 7,660.61 7,660.61 44,520.9K
10:11 7,662.25 7,662.25 7,657.53 7,657.53 47,217.4K
10:12 7,658.38 7,658.38 7,653.99 7,653.99 50,932.2K
10:13 7,650.83 7,654.40 7,650.83 7,654.40 52,940.1K
10:14 7,656.13 7,656.13 7,654.38 7,654.38 40,229.1K
10:15 7,651.76 7,655.98 7,651.76 7,652.14 91,702.1K
10:16 7,653.78 7,653.78 7,650.69 7,651.76 55,737.7K
10:17 7,652.41 7,652.41 7,648.55 7,649.29 38,364.8K
10:18 7,649.39 7,649.39 7,648.46 7,648.80 47,349.9K
10:19 7,648.81 7,650.26 7,648.81 7,650.26 37,847.1K
10:20 7,652.51 7,654.36 7,652.51 7,653.48 48,643.2K
10:21 7,653.86 7,660.81 7,653.86 7,660.81 61,007.1K
10:22 7,661.35 7,662.03 7,661.35 7,661.40 33,478.6K
10:23 7,662.10 7,662.10 7,660.58 7,661.39 48,240.5K
10:24 7,660.25 7,662.14 7,659.31 7,662.14 41,089.1K
10:25 7,663.34 7,665.68 7,662.96 7,665.68 41,231.9K
10:26 7,663.55 7,665.03 7,663.11 7,663.82 40,534.7K
10:27 7,666.05 7,669.49 7,666.05 7,669.15 44,292.0K
10:28 7,670.04 7,670.84 7,670.04 7,670.09 26,702.9K
10:29 7,670.36 7,670.36 7,664.51 7,664.51 29,196.5K
10:30 7,664.64 7,664.64 7,663.28 7,664.03 50,089.0K
10:31 7,664.47 7,665.89 7,663.96 7,663.96 36,853.9K
10:32 7,662.89 7,662.89 7,661.70 7,662.45 36,650.4K
10:33 7,660.38 7,660.51 7,659.25 7,659.25 30,270.0K
10:34 7,657.60 7,658.38 7,657.34 7,657.34 24,778.6K
10:35 7,657.86 7,658.20 7,656.94 7,656.94 21,358.5K
10:36 7,656.78 7,656.78 7,652.90 7,652.93 49,226.3K
10:37 7,652.54 7,655.47 7,652.54 7,655.47 22,030.4K
10:38 7,655.48 7,655.48 7,654.66 7,654.92 21,958.7K
10:39 7,655.50 7,656.06 7,655.14 7,655.87 32,038.0K
10:40 7,656.76 7,656.76 7,651.81 7,651.81 69,574.7K
10:41 7,647.94 7,648.29 7,646.85 7,646.85 48,994.5K
10:42 7,646.98 7,647.69 7,646.88 7,647.45 36,457.0K
10:43 7,646.35 7,646.35 7,644.23 7,644.46 41,484.6K
10:44 7,643.43 7,643.43 7,641.69 7,641.69 69,519.4K
10:45 7,641.03 7,641.22 7,640.78 7,641.22 53,800.9K
10:46 7,641.31 7,641.31 7,635.11 7,635.11 49,747.6K
10:47 7,632.99 7,632.99 7,621.38 7,621.38 126,436.6K
10:48 7,620.88 7,620.88 7,613.31 7,613.31 120,323.4K
10:49 7,617.73 7,620.16 7,617.73 7,620.15 94,229.8K
10:50 7,617.23 7,617.28 7,614.60 7,614.77 71,508.4K
10:51 7,615.98 7,618.06 7,615.76 7,618.06 31,835.0K
10:52 7,619.93 7,619.93 7,617.10 7,617.10 47,148.5K
10:53 7,617.11 7,618.64 7,616.27 7,618.64 25,236.4K
10:54 7,620.62 7,627.12 7,620.62 7,627.12 45,180.9K
10:55 7,633.51 7,642.80 7,633.51 7,641.97 117,048.3K
10:56 7,644.31 7,644.31 7,638.84 7,639.94 30,364.0K
10:57 7,639.58 7,642.07 7,639.58 7,642.07 25,436.0K
10:58 7,641.50 7,643.10 7,641.11 7,643.10 20,804.2K
10:59 7,641.53 7,641.53 7,640.09 7,640.09 21,885.9K
11:00 7,639.19 7,639.19 7,637.67 7,637.67 24,367.3K
11:01 7,635.32 7,635.32 7,633.84 7,633.84 23,862.3K
11:02 7,633.69 7,633.90 7,626.87 7,626.87 73,927.9K
11:03 7,625.39 7,625.39 7,622.73 7,622.80 22,111.8K
11:04 7,621.84 7,622.18 7,620.99 7,620.99 19,331.9K
11:05 7,620.89 7,620.89 7,618.49 7,618.64 24,432.7K
11:06 7,618.60 7,618.60 7,616.29 7,616.29 32,918.7K
11:07 7,616.45 7,616.45 7,612.86 7,615.64 44,228.9K
11:08 7,616.25 7,616.96 7,613.50 7,613.50 53,101.4K
11:09 7,614.00 7,614.83 7,614.00 7,614.83 57,317.2K
11:10 7,614.61 7,614.79 7,612.34 7,614.79 30,496.7K
11:11 7,614.11 7,619.53 7,614.11 7,619.53 22,762.0K
11:12 7,619.20 7,622.84 7,619.20 7,622.84 29,111.9K
11:13 7,622.83 7,623.40 7,620.13 7,620.13 20,289.5K
11:14 7,619.83 7,619.83 7,617.43 7,617.43 15,492.2K
11:15 7,617.15 7,618.36 7,617.15 7,617.66 10,161.7K
11:16 7,615.82 7,616.61 7,615.76 7,616.61 24,074.1K
11:17 7,617.02 7,617.85 7,616.06 7,616.06 24,103.7K
11:18 7,613.33 7,614.33 7,612.93 7,612.93 32,315.9K
11:19 7,611.17 7,611.56 7,610.68 7,611.56 30,475.7K
11:20 7,611.61 7,613.75 7,611.61 7,613.75 22,450.9K
11:21 7,612.80 7,615.88 7,612.80 7,613.81 26,156.7K
11:22 7,612.32 7,613.13 7,612.10 7,612.87 27,903.5K
11:23 7,613.75 7,616.43 7,613.75 7,616.43 27,877.0K
11:24 7,618.94 7,622.78 7,618.94 7,619.06 46,562.3K
11:25 7,617.77 7,618.45 7,616.79 7,618.37 15,812.1K
11:26 7,617.97 7,618.84 7,617.97 7,618.50 24,237.4K
11:27 7,618.02 7,620.23 7,618.02 7,619.29 26,928.1K
11:28 7,620.38 7,620.38 7,615.93 7,615.93 36,021.4K
11:29 7,614.58 7,615.07 7,612.89 7,613.76 22,477.5K
11:30 7,613.94 7,615.85 7,613.94 7,615.85 22,865.8K
11:31 7,616.45 7,616.45 7,614.21 7,614.21 19,900.1K
11:32 7,617.07 7,621.70 7,617.07 7,621.70 20,682.1K
11:33 7,621.06 7,623.29 7,621.06 7,622.54 21,009.5K
11:34 7,622.71 7,622.97 7,622.22 7,622.22 29,607.8K
11:35 7,622.86 7,622.86 7,616.03 7,616.03 22,308.6K
11:36 7,617.58 7,621.98 7,617.58 7,621.98 22,361.9K
11:37 7,620.94 7,623.09 7,620.94 7,623.09 9,619.2K
11:38 7,621.44 7,623.57 7,621.44 7,622.16 27,534.1K
11:39 7,621.87 7,622.41 7,620.42 7,622.41 23,748.4K
11:40 7,622.84 7,622.88 7,622.14 7,622.14 19,748.7K
11:41 7,619.14 7,621.90 7,619.14 7,621.90 27,327.5K
11:42 7,622.36 7,625.60 7,622.36 7,625.60 22,838.7K
11:43 7,622.84 7,624.57 7,621.77 7,624.57 27,224.4K
11:44 7,622.99 7,624.02 7,622.99 7,624.02 5,191.8K
11:45 7,624.34 7,624.34 7,619.75 7,620.22 12,169.4K
11:46 7,620.47 7,621.76 7,620.22 7,621.39 26,411.9K
11:47 7,619.28 7,620.07 7,619.25 7,620.07 7,033.3K
11:48 7,619.89 7,620.00 7,618.85 7,618.85 12,390.3K
11:49 7,619.40 7,619.40 7,618.98 7,619.40 6,558.3K
11:50 7,618.78 7,622.03 7,618.78 7,622.03 5,942.8K
11:51 7,622.21 7,622.45 7,621.52 7,621.52 4,984.8K
11:52 7,622.01 7,623.14 7,622.01 7,623.14 14,385.5K
11:53 7,623.84 7,625.73 7,623.84 7,625.45 11,081.8K
11:54 7,625.59 7,626.99 7,625.36 7,625.36 10,633.6K
11:55 7,624.76 7,625.65 7,624.44 7,624.44 5,797.4K
11:56 7,622.53 7,622.99 7,622.53 7,622.57 15,775.1K
11:57 7,623.62 7,624.64 7,623.62 7,623.84 15,928.5K
11:58 7,624.29 7,625.90 7,624.13 7,624.13 52,901.3K
11:59 7,623.71 7,624.42 7,623.36 7,624.42 21,598.0K
12:00 7,624.36 7,625.92 7,624.36 7,624.66 12,935.2K
12:01 7,628.02 7,632.53 7,628.02 7,632.53 28,539.5K
12:02 7,633.39 7,638.95 7,633.39 7,638.27 56,309.9K
12:03 7,637.15 7,637.91 7,634.78 7,634.78 26,260.2K
12:04 7,636.67 7,638.06 7,636.67 7,638.06 38,764.7K
12:05 7,639.89 7,640.72 7,639.27 7,640.72 33,785.4K
12:06 7,641.46 7,641.79 7,638.42 7,638.73 19,779.4K
12:07 7,638.15 7,638.39 7,635.68 7,635.68 15,464.6K
12:08 7,636.65 7,637.33 7,636.65 7,637.33 10,146.5K
12:09 7,636.73 7,641.41 7,636.73 7,641.41 21,402.2K
12:10 7,639.80 7,644.58 7,639.80 7,644.58 56,787.6K
12:11 7,647.56 7,648.42 7,647.10 7,647.10 37,708.3K
12:12 7,646.48 7,646.91 7,645.01 7,646.91 19,883.2K
12:13 7,647.23 7,647.23 7,643.61 7,643.61 30,066.1K
12:14 7,642.19 7,642.98 7,637.85 7,637.85 31,014.0K
12:15 7,638.27 7,638.27 7,633.37 7,633.37 45,251.6K
12:16 7,633.40 7,634.31 7,632.86 7,632.86 14,293.6K
12:17 7,633.52 7,633.98 7,633.08 7,633.28 19,355.6K
12:18 7,634.13 7,637.72 7,634.13 7,637.65 24,011.2K
12:19 7,637.70 7,638.49 7,632.90 7,632.90 26,462.3K
12:20 7,631.05 7,634.12 7,630.59 7,632.37 21,829.5K
12:21 7,635.55 7,635.55 7,633.48 7,634.02 21,082.7K
12:22 7,637.01 7,637.10 7,635.80 7,635.80 18,308.3K
12:23 7,634.53 7,635.94 7,634.53 7,635.94 8,430.1K
12:24 7,634.90 7,634.90 7,633.93 7,634.86 9,084.2K
12:25 7,636.10 7,636.10 7,634.09 7,634.63 12,158.1K
12:26 7,636.65 7,638.51 7,636.65 7,638.51 22,828.0K
12:27 7,639.52 7,639.52 7,635.97 7,636.18 11,669.3K
12:28 7,636.06 7,639.33 7,636.06 7,639.33 10,164.8K
12:29 7,637.59 7,637.59 7,633.21 7,633.21 11,196.9K
12:30 7,634.38 7,634.38 7,631.78 7,632.14 18,200.2K
12:31 7,631.87 7,632.10 7,631.63 7,631.66 9,531.4K
12:32 7,631.39 7,631.39 7,629.07 7,629.98 19,006.1K
12:33 7,631.07 7,631.07 7,628.30 7,628.30 15,600.3K
12:34 7,628.97 7,628.97 7,628.70 7,628.70 31,806.7K
12:35 7,627.44 7,629.13 7,627.22 7,629.13 13,011.5K
12:36 7,630.31 7,632.12 7,630.31 7,632.12 29,938.3K
12:37 7,632.50 7,632.50 7,630.40 7,630.40 25,452.1K
12:38 7,633.30 7,635.62 7,633.30 7,634.46 73,939.4K
12:39 7,632.88 7,633.54 7,632.19 7,633.54 42,679.1K
12:40 7,632.51 7,636.51 7,632.51 7,636.51 38,624.5K
12:41 7,634.92 7,634.92 7,631.73 7,631.73 39,170.5K
12:42 7,630.05 7,633.65 7,630.05 7,631.34 42,751.7K
12:43 7,631.44 7,632.85 7,631.01 7,631.70 18,197.8K
12:44 7,631.08 7,631.08 7,629.15 7,629.29 19,820.9K
12:45 7,628.42 7,631.88 7,628.42 7,631.30 14,081.9K
12:46 7,629.98 7,630.00 7,628.95 7,630.00 18,314.1K
12:47 7,630.50 7,633.90 7,630.50 7,633.90 31,789.9K
12:48 7,633.36 7,635.15 7,632.92 7,632.92 24,776.3K
12:49 7,633.64 7,634.16 7,633.64 7,634.04 43,959.6K
12:50 7,633.54 7,634.73 7,633.54 7,634.73 18,448.5K
12:51 7,636.44 7,639.19 7,636.44 7,639.19 46,891.2K
12:52 7,640.27 7,640.27 7,636.35 7,636.35 25,674.6K
12:53 7,639.12 7,639.12 7,637.99 7,638.87 21,938.7K
12:54 7,637.78 7,638.13 7,636.92 7,636.92 26,927.1K
12:55 7,639.05 7,640.31 7,638.56 7,640.31 54,737.9K
12:56 7,643.28 7,643.28 7,641.23 7,642.42 73,943.7K
12:57 7,639.78 7,641.13 7,639.78 7,641.13 34,950.7K
12:58 7,641.36 7,642.93 7,641.29 7,642.60 17,784.6K
12:59 7,643.64 7,644.98 7,643.40 7,644.98 27,799.1K
13:00 7,645.13 7,645.13 7,642.43 7,643.82 44,654.1K
13:01 7,643.22 7,643.22 7,638.96 7,638.96 20,876.2K
13:02 7,640.34 7,641.52 7,640.34 7,641.52 20,218.5K
13:03 7,640.68 7,640.68 7,638.51 7,638.51 25,765.2K
13:04 7,638.66 7,642.29 7,638.66 7,642.29 13,502.3K
13:05 7,643.43 7,643.43 7,641.28 7,641.28 10,687.8K
13:06 7,642.76 7,643.48 7,639.96 7,639.96 36,699.9K
13:07 7,640.88 7,642.87 7,640.88 7,642.87 32,226.8K
13:08 7,642.03 7,644.25 7,640.24 7,640.24 21,551.9K
13:09 7,640.41 7,643.23 7,640.41 7,641.86 18,095.1K
13:10 7,641.65 7,642.57 7,640.84 7,642.57 26,483.4K
13:11 7,642.35 7,642.48 7,641.81 7,642.19 17,806.4K
13:12 7,642.70 7,642.70 7,639.20 7,639.20 14,219.0K
13:13 7,639.44 7,639.78 7,637.36 7,637.36 16,222.0K
13:14 7,636.79 7,637.19 7,634.83 7,637.19 19,735.3K
13:15 7,638.12 7,638.12 7,636.31 7,637.27 20,084.6K
13:16 7,638.40 7,638.68 7,638.01 7,638.68 22,559.4K
13:17 7,637.88 7,638.01 7,636.76 7,637.72 16,089.7K
13:18 7,637.47 7,637.91 7,636.13 7,637.91 7,440.9K
13:19 7,637.74 7,637.74 7,636.46 7,636.46 12,921.4K
13:20 7,636.00 7,636.00 7,633.23 7,633.38 16,706.6K
13:21 7,633.80 7,633.80 7,632.21 7,633.80 21,049.7K
13:22 7,633.15 7,633.15 7,631.45 7,632.64 18,976.6K
13:23 7,632.89 7,633.27 7,632.15 7,632.15 20,691.8K
13:24 7,632.50 7,633.85 7,632.07 7,633.85 16,895.5K
13:25 7,632.54 7,632.54 7,630.59 7,630.59 14,758.0K
13:26 7,629.96 7,629.96 7,629.58 7,629.66 15,663.3K
13:27 7,631.23 7,631.87 7,631.11 7,631.87 29,110.1K
13:28 7,632.20 7,632.46 7,631.16 7,631.16 11,464.6K
13:29 7,631.32 7,631.32 7,629.99 7,630.19 13,273.0K
13:30 7,629.04 7,629.04 7,627.39 7,628.60 21,451.1K
13:31 7,628.96 7,629.72 7,628.96 7,629.37 12,490.1K
13:32 7,629.42 7,630.00 7,627.61 7,627.61 35,276.9K
13:33 7,628.05 7,628.32 7,627.23 7,627.94 11,591.5K
13:34 7,627.01 7,627.01 7,624.08 7,624.08 33,086.9K
13:35 7,622.35 7,622.35 7,617.83 7,617.83 69,587.2K
13:36 7,617.15 7,617.15 7,614.33 7,614.33 44,589.6K
13:37 7,613.51 7,615.00 7,612.97 7,612.97 70,799.5K
13:38 7,611.64 7,611.88 7,611.31 7,611.31 74,120.5K
13:39 7,611.19 7,611.19 7,608.96 7,608.98 39,555.4K
13:40 7,608.11 7,608.29 7,605.74 7,608.29 48,033.4K
13:41 7,612.38 7,613.68 7,612.38 7,613.68 41,179.6K
13:42 7,613.47 7,618.80 7,613.47 7,617.00 24,682.7K
13:43 7,616.06 7,616.06 7,614.70 7,615.62 41,976.6K
13:44 7,614.91 7,615.83 7,614.91 7,615.41 11,141.7K
13:45 7,615.64 7,615.64 7,609.84 7,609.84 37,350.1K
13:46 7,608.69 7,609.53 7,608.41 7,609.53 27,813.0K
13:47 7,608.69 7,610.12 7,608.09 7,608.09 30,806.3K
13:48 7,609.28 7,609.45 7,608.67 7,609.45 17,246.2K
13:49 7,607.17 7,608.97 7,606.65 7,608.97 15,289.7K
13:50 7,610.02 7,610.97 7,609.49 7,610.33 15,230.9K
13:51 7,610.47 7,610.47 7,609.46 7,609.96 22,868.2K
13:52 7,609.66 7,611.45 7,609.66 7,611.45 15,471.6K
13:53 7,612.08 7,613.48 7,612.08 7,613.48 22,061.1K
13:54 7,613.25 7,613.95 7,612.55 7,613.64 28,923.3K
13:55 7,614.62 7,614.62 7,614.16 7,614.37 11,069.2K
13:56 7,615.80 7,615.80 7,615.34 7,615.34 13,980.2K
13:57 7,614.37 7,615.03 7,614.37 7,615.03 15,375.0K
13:58 7,615.01 7,616.15 7,614.90 7,616.15 5,725.0K
13:59 7,615.37 7,615.37 7,614.19 7,614.22 8,223.9K
14:00 7,614.20 7,616.05 7,614.20 7,616.05 14,736.1K
14:01 7,616.67 7,618.18 7,616.67 7,618.18 14,275.3K
14:02 7,618.89 7,619.93 7,618.86 7,618.86 6,216.4K
14:03 7,618.30 7,619.54 7,618.30 7,619.54 15,556.0K
14:04 7,618.18 7,621.17 7,618.18 7,621.17 19,871.5K
14:05 7,618.98 7,618.98 7,616.99 7,617.49 15,775.0K
14:06 7,616.91 7,617.33 7,616.56 7,616.56 13,409.8K
14:07 7,615.97 7,615.97 7,612.34 7,612.58 36,739.4K
14:08 7,613.38 7,614.46 7,613.14 7,614.46 7,107.5K
14:09 7,613.34 7,614.63 7,613.34 7,614.63 10,770.6K
14:10 7,614.60 7,615.72 7,614.60 7,614.91 11,438.2K
14:11 7,614.72 7,615.09 7,614.23 7,615.09 13,581.4K
14:12 7,613.56 7,614.38 7,613.56 7,613.59 10,612.6K
14:13 7,614.28 7,615.88 7,614.28 7,615.88 8,116.8K
14:14 7,616.04 7,616.50 7,615.60 7,616.50 6,932.9K
14:15 7,616.70 7,617.11 7,616.12 7,616.73 8,306.3K
14:16 7,616.12 7,616.60 7,616.09 7,616.09 27,335.5K
14:17 7,615.89 7,616.01 7,615.53 7,615.53 15,114.8K
14:18 7,615.61 7,616.21 7,614.91 7,614.91 14,205.9K
14:19 7,615.71 7,615.71 7,614.80 7,615.01 7,015.6K
14:20 7,614.96 7,614.96 7,613.90 7,613.90 15,558.9K
14:21 7,614.25 7,614.25 7,612.17 7,612.17 43,784.8K
14:22 7,611.95 7,611.95 7,609.82 7,609.82 42,605.9K
14:23 7,609.33 7,609.33 7,608.70 7,608.84 15,679.5K
14:24 7,609.29 7,609.50 7,608.87 7,609.50 25,211.5K
14:25 7,612.06 7,612.06 7,611.19 7,611.19 31,641.7K
14:26 7,609.97 7,610.00 7,609.33 7,610.00 12,389.7K
14:27 7,609.44 7,611.15 7,609.44 7,611.15 24,105.3K
14:28 7,610.77 7,611.44 7,610.68 7,610.68 40,839.0K
14:29 7,610.47 7,610.53 7,609.80 7,610.53 7,573.1K
14:30 7,611.39 7,613.25 7,611.39 7,613.25 44,064.8K
14:31 7,612.73 7,615.64 7,612.73 7,615.64 44,325.1K
14:32 7,616.53 7,616.83 7,614.62 7,614.62 30,197.1K
14:33 7,613.84 7,615.04 7,613.15 7,615.04 38,391.0K
14:34 7,614.81 7,614.81 7,612.49 7,612.49 35,903.1K
14:35 7,612.78 7,613.94 7,612.78 7,613.66 40,181.7K
14:36 7,612.70 7,612.70 7,611.24 7,611.24 38,867.6K
14:37 7,609.98 7,610.72 7,609.90 7,609.90 22,235.7K
14:38 7,609.76 7,610.30 7,609.76 7,610.13 20,260.3K
14:39 7,609.22 7,609.22 7,607.59 7,608.30 29,814.0K
14:40 7,608.64 7,608.67 7,607.42 7,607.42 26,205.4K
14:41 7,607.18 7,611.27 7,606.98 7,611.27 86,526.3K
14:42 7,614.03 7,617.01 7,614.03 7,615.88 48,542.2K
14:43 7,610.63 7,610.63 7,609.49 7,610.00 42,897.4K
14:44 7,609.97 7,613.75 7,609.97 7,612.03 30,057.0K
14:45 7,610.20 7,613.64 7,610.20 7,613.64 20,099.7K
14:46 7,612.33 7,614.33 7,612.33 7,613.64 13,750.8K
14:47 7,613.71 7,616.93 7,613.71 7,616.93 32,426.1K
14:48 7,613.64 7,613.64 7,609.66 7,611.24 17,888.5K
14:49 7,610.98 7,610.98 7,608.31 7,608.31 35,870.1K
14:50 7,608.40 7,611.08 7,607.99 7,611.08 27,301.7K
14:51 7,610.25 7,610.25 7,604.70 7,604.70 36,223.3K
14:52 7,605.64 7,605.64 7,604.42 7,604.42 17,111.4K
14:53 7,602.25 7,605.35 7,600.83 7,605.35 23,578.7K
14:54 7,606.14 7,606.14 7,602.39 7,602.39 20,463.7K
14:55 7,600.41 7,600.41 7,594.20 7,594.49 53,286.8K
14:56 7,595.14 7,595.14 7,591.78 7,592.53 33,028.0K
14:57 7,593.65 7,597.07 7,593.65 7,597.07 32,015.4K
14:58 7,598.01 7,602.23 7,598.01 7,602.23 40,642.0K
14:59 7,601.00 7,601.00 7,597.29 7,597.29 32,785.1K
15:00 7,597.34 7,605.08 7,593.47 7,604.98 116,190.2K
15:01 7,625.02 7,625.02 7,610.55 7,610.97 166,376.1K
15:02 7,618.03 7,618.03 7,602.25 7,602.25 127,600.5K
15:03 7,601.54 7,603.30 7,596.45 7,603.30 87,842.0K
15:04 7,606.45 7,609.35 7,605.63 7,606.42 38,278.3K
15:05 7,599.63 7,599.63 7,585.07 7,585.07 165,089.2K
15:06 7,582.70 7,588.46 7,582.70 7,584.04 65,089.2K
15:07 7,586.80 7,586.80 7,576.09 7,576.09 105,420.2K
15:08 7,578.80 7,578.80 7,571.21 7,571.21 159,437.9K
15:09 7,570.99 7,574.38 7,570.99 7,571.06 78,857.7K
15:10 7,573.12 7,573.12 7,566.98 7,566.98 129,483.7K
15:11 7,564.60 7,567.23 7,562.75 7,567.23 136,020.8K
15:12 7,573.22 7,573.22 7,567.86 7,567.86 98,058.5K
15:13 7,567.38 7,573.91 7,567.38 7,572.87 83,414.1K
15:14 7,572.84 7,575.95 7,572.42 7,575.48 71,926.6K
15:15 7,577.35 7,577.35 7,566.50 7,566.50 97,772.0K
15:16 7,570.48 7,579.22 7,570.48 7,579.22 80,462.8K
15:17 7,577.69 7,581.21 7,577.69 7,578.99 89,329.1K
15:18 7,577.30 7,577.30 7,573.69 7,573.69 78,709.9K
15:19 7,569.98 7,573.12 7,569.57 7,571.65 75,855.1K
15:20 7,570.41 7,570.41 7,567.61 7,567.73 61,803.4K
15:21 7,568.26 7,568.71 7,564.74 7,564.74 67,450.3K
15:22 7,564.22 7,564.22 7,559.59 7,560.36 125,212.1K
15:23 7,558.46 7,561.33 7,558.46 7,559.84 129,041.2K
15:24 7,559.80 7,559.80 7,557.51 7,558.89 111,868.7K
15:25 7,554.32 7,555.92 7,552.83 7,554.02 79,963.0K
15:26 7,551.54 7,553.58 7,549.96 7,549.96 75,270.7K
15:27 7,548.55 7,548.55 7,542.06 7,542.06 105,170.0K
15:28 7,540.72 7,541.87 7,540.72 7,540.96 116,734.1K
15:29 7,540.41 7,542.95 7,539.05 7,539.05 128,894.4K
15:30 7,532.31 7,533.35 7,532.07 7,533.35 80,780.1K
15:31 7,534.31 7,539.89 7,534.31 7,539.89 97,146.8K
15:32 7,544.94 7,550.16 7,538.62 7,538.62 140,593.3K
15:33 7,534.85 7,542.72 7,534.85 7,542.72 55,903.5K
15:34 7,540.34 7,542.99 7,539.14 7,539.17 66,974.7K
15:35 7,535.37 7,535.37 7,529.68 7,529.68 113,994.6K
15:36 7,527.68 7,527.68 7,526.63 7,526.63 70,398.2K
15:37 7,538.21 7,546.38 7,537.19 7,537.19 116,224.2K
15:38 7,546.80 7,554.27 7,546.80 7,554.27 111,422.4K
15:39 7,552.86 7,552.89 7,550.89 7,552.89 68,943.9K
15:40 7,554.47 7,554.47 7,544.32 7,544.32 70,917.3K
15:41 7,542.93 7,547.88 7,542.93 7,544.80 69,462.8K
15:42 7,544.20 7,550.78 7,540.96 7,541.58 95,206.5K
15:43 7,543.99 7,546.16 7,543.99 7,544.54 56,302.7K
15:44 7,540.19 7,540.19 7,534.99 7,534.99 73,471.0K
15:45 7,533.50 7,533.50 7,531.79 7,531.79 77,249.6K
15:46 7,529.49 7,538.09 7,529.49 7,538.09 74,009.9K
15:47 7,533.00 7,549.11 7,533.00 7,549.11 68,788.3K
15:48 7,553.72 7,555.49 7,553.72 7,555.49 93,718.4K
15:49 7,555.57 7,557.96 7,554.53 7,556.92 137,502.9K
15:50 7,562.94 7,564.26 7,560.41 7,560.41 73,120.7K
15:51 7,561.32 7,566.91 7,558.16 7,566.91 72,117.7K
15:52 7,574.93 7,590.02 7,574.93 7,590.02 238,902.0K
15:53 7,595.75 7,599.63 7,595.75 7,599.63 206,655.1K
15:54 7,597.53 7,597.53 7,582.78 7,582.78 111,503.8K
15:55 7,584.20 7,589.58 7,584.20 7,588.27 76,921.1K
15:56 7,587.40 7,587.40 7,579.58 7,579.58 42,155.3K
15:57 7,578.32 7,588.16 7,578.32 7,588.16 68,458.4K
15:58 7,584.44 7,584.44 7,577.65 7,577.65 34,012.5K
15:59 7,579.95 7,581.77 7,579.95 7,580.08 39,896.2K
16:00 7,583.80 7,590.46 7,582.15 7,590.46 49,920.2K
16:01 7,591.70 7,594.81 7,591.70 7,594.81 34,094.4K
16:02 7,594.96 7,598.87 7,594.96 7,598.87 27,720.6K
16:03 7,596.59 7,599.45 7,596.59 7,597.54 28,542.1K
16:04 7,597.73 7,599.47 7,596.68 7,599.47 27,818.7K
16:05 7,600.23 7,601.11 7,600.23 7,601.11 20,575.3K
16:06 7,599.74 7,601.40 7,599.74 7,600.31 18,839.9K
16:07 7,601.55 7,601.55 7,599.16 7,599.16 27,966.4K
16:08 7,600.78 7,601.34 7,599.96 7,600.47 23,244.0K
16:09 7,600.97 7,602.01 7,600.07 7,602.01 11,332.3K
16:10 7,601.38 7,601.38 7,600.69 7,600.85 17,002.1K
16:11 7,601.42 7,606.13 7,601.42 7,606.13 36,342.5K
16:12 7,606.03 7,608.95 7,604.51 7,608.95 34,956.7K
16:13 7,609.57 7,611.45 7,608.61 7,611.45 48,099.1K
16:14 7,613.15 7,614.15 7,612.21 7,612.21 41,593.4K
16:15 7,613.45 7,613.45 7,609.97 7,609.97 37,603.1K
16:16 7,609.14 7,613.53 7,609.14 7,613.53 34,367.1K
16:17 7,613.10 7,617.05 7,613.10 7,617.05 45,467.3K
16:18 7,618.06 7,623.84 7,617.91 7,623.84 60,066.3K
16:19 7,624.16 7,624.16 7,622.04 7,623.18 41,227.5K
16:20 7,625.16 7,626.92 7,624.42 7,624.42 46,677.3K
16:21 7,625.50 7,628.28 7,624.26 7,625.53 42,372.0K
16:22 7,623.90 7,624.25 7,622.18 7,622.18 66,906.7K
16:23 7,622.93 7,622.93 7,620.16 7,620.16 18,263.9K
16:24 7,618.32 7,620.61 7,618.32 7,620.43 19,171.9K
16:25 7,619.12 7,620.14 7,618.51 7,620.14 15,869.2K
16:26 7,618.67 7,622.07 7,617.89 7,622.07 39,444.7K
16:27 7,621.58 7,624.25 7,620.72 7,624.25 28,312.4K
16:28 7,623.39 7,624.72 7,622.91 7,624.72 15,544.2K
16:29 7,624.93 7,625.65 7,623.80 7,624.38 38,153.9K
16:30 7,626.09 7,626.09 7,623.08 7,623.08 16,811.9K
16:31 7,623.40 7,624.81 7,622.68 7,622.68 28,112.2K
16:32 7,625.39 7,625.39 7,624.03 7,624.94 23,726.5K
16:33 7,623.50 7,624.05 7,623.50 7,623.70 26,583.5K
16:34 7,625.73 7,632.56 7,625.46 7,632.56 65,250.0K
16:35 7,633.36 7,634.41 7,630.94 7,632.71 35,855.4K
16:36 7,633.08 7,634.69 7,633.08 7,633.26 18,876.9K
16:37 7,631.28 7,632.02 7,631.28 7,631.70 24,273.9K
16:38 7,632.03 7,632.67 7,631.17 7,631.17 29,619.0K
16:39 7,631.47 7,631.67 7,630.71 7,631.67 24,273.6K
16:40 7,633.77 7,635.06 7,633.77 7,635.06 24,442.5K
16:41 7,634.74 7,634.74 7,633.65 7,633.65 29,463.9K
16:42 7,631.63 7,633.03 7,630.86 7,632.19 28,230.8K
16:43 7,632.18 7,632.38 7,631.35 7,631.35 25,475.1K
16:44 7,629.66 7,629.66 7,626.96 7,626.96 17,450.6K
16:45 7,627.32 7,628.55 7,626.67 7,627.18 12,961.7K
16:46 7,629.40 7,629.40 7,625.60 7,625.60 14,990.2K
16:47 7,627.37 7,628.25 7,626.90 7,626.90 24,031.3K
16:48 7,625.99 7,628.87 7,625.65 7,628.87 19,673.6K
16:49 7,629.58 7,629.58 7,626.52 7,626.52 14,117.2K
16:50 7,628.06 7,630.84 7,628.06 7,630.84 17,235.2K
16:51 7,629.34 7,630.83 7,627.47 7,627.47 27,279.6K
16:52 7,630.76 7,630.76 7,628.78 7,630.23 20,798.8K
16:53 7,630.16 7,630.16 7,628.08 7,628.12 13,437.6K
16:54 7,627.48 7,628.91 7,626.41 7,626.41 15,787.3K
16:55 7,626.86 7,626.86 7,625.02 7,625.02 10,908.0K
16:56 7,623.53 7,623.53 7,620.89 7,620.89 13,216.0K
16:57 7,619.40 7,619.40 7,616.55 7,616.55 28,180.8K
16:58 7,618.77 7,624.83 7,618.77 7,624.83 29,440.2K
16:59 7,624.69 7,627.23 7,624.69 7,627.23 11,836.4K
17:00 7,627.29 7,628.11 7,627.29 7,628.08 17,409.9K
17:01 7,627.73 7,628.08 7,625.52 7,625.52 10,052.7K
17:02 7,626.13 7,626.13 7,623.85 7,623.85 14,686.2K
17:03 7,624.43 7,626.58 7,624.35 7,626.58 17,926.1K
17:04 7,625.83 7,630.46 7,625.66 7,630.46 31,899.1K
17:05 7,630.86 7,630.86 7,629.43 7,629.74 27,845.3K
17:06 7,635.81 7,638.32 7,634.22 7,634.22 52,478.9K
17:07 7,634.42 7,634.72 7,633.80 7,633.80 36,458.5K
17:08 7,634.36 7,635.19 7,633.05 7,633.05 11,290.4K
17:09 7,633.65 7,635.99 7,633.65 7,634.96 12,794.8K
17:10 7,635.96 7,637.90 7,635.83 7,635.83 19,059.7K
17:11 7,636.40 7,636.58 7,635.32 7,635.32 25,185.3K
17:12 7,634.24 7,634.61 7,633.61 7,633.61 7,809.0K
17:13 7,634.24 7,634.24 7,630.70 7,630.70 20,198.7K
17:14 7,631.90 7,632.92 7,631.90 7,631.93 19,664.4K
17:15 7,631.38 7,633.14 7,631.38 7,631.46 19,748.1K
17:16 7,632.38 7,632.42 7,630.32 7,630.32 13,058.8K
17:17 7,630.84 7,631.58 7,629.61 7,629.61 12,245.9K
17:18 7,629.38 7,629.38 7,628.58 7,629.16 14,577.4K
17:19 7,631.14 7,632.91 7,630.19 7,630.19 20,807.5K
17:20 7,630.59 7,631.71 7,630.59 7,631.22 14,524.2K
17:21 7,630.76 7,630.76 7,628.48 7,628.48 11,500.8K
17:22 7,628.02 7,628.45 7,626.29 7,626.29 22,121.2K
17:23 7,625.99 7,625.99 7,623.32 7,623.32 19,312.8K
17:24 7,623.24 7,624.79 7,623.24 7,624.79 29,151.5K
17:25 7,625.83 7,627.83 7,625.83 7,627.60 31,389.9K
17:26 7,629.03 7,629.03 7,627.78 7,628.77 33,329.4K
17:27 7,627.25 7,628.03 7,625.09 7,625.09 25,614.1K
17:28 7,624.57 7,630.46 7,624.57 7,630.46 27,249.6K
17:29 7,630.05 7,632.08 7,630.05 7,631.91 31,525.6K
17:30 7,630.48 7,633.20 7,630.48 7,632.85 18,283.5K
17:31 7,631.04 7,633.33 7,631.04 7,633.33 12,557.7K
17:32 7,632.92 7,635.16 7,632.92 7,635.16 18,669.3K
17:33 7,633.98 7,637.68 7,633.98 7,635.36 20,683.4K
17:34 7,634.13 7,636.87 7,634.13 7,636.87 15,947.3K
17:35 7,638.31 7,639.17 7,637.62 7,639.17 21,389.8K
17:36 7,640.46 7,645.65 7,640.46 7,645.21 29,102.6K
17:37 7,644.39 7,644.39 7,642.02 7,642.55 19,085.1K
17:38 7,642.53 7,644.38 7,642.53 7,643.93 27,045.8K
17:39 7,643.84 7,644.00 7,641.27 7,642.66 29,358.7K
17:40 7,641.27 7,643.58 7,641.27 7,642.93 19,668.9K
17:41 7,643.35 7,643.35 7,635.56 7,635.56 115,779.0K
17:42 7,636.85 7,637.68 7,636.40 7,636.67 42,834.8K
17:43 7,636.31 7,637.70 7,636.31 7,636.90 20,866.0K
17:44 7,637.52 7,637.52 7,636.41 7,637.38 21,129.7K
17:45 7,636.97 7,638.15 7,636.56 7,637.77 16,816.7K
17:46 7,637.25 7,640.12 7,637.25 7,638.61 14,658.2K
17:47 7,636.84 7,638.41 7,636.84 7,638.41 18,272.1K
17:48 7,637.01 7,640.13 7,637.01 7,637.97 15,127.9K
17:49 7,639.17 7,640.63 7,639.17 7,640.09 22,093.3K
17:50 7,640.43 7,643.25 7,640.43 7,642.08 26,878.3K
17:51 7,641.33 7,646.00 7,641.33 7,646.00 51,161.4K
17:52 7,644.95 7,647.91 7,644.95 7,647.71 18,688.6K
17:53 7,647.75 7,651.79 7,647.75 7,650.41 45,325.2K
17:54 7,649.41 7,649.41 7,646.19 7,647.71 12,760.9K
17:55 7,645.08 7,651.56 7,645.08 7,650.88 25,726.6K
17:56 7,652.55 7,654.63 7,652.55 7,654.63 25,598.4K
17:57 7,654.46 7,654.77 7,653.85 7,654.77 22,420.9K
17:58 7,653.02 7,657.71 7,653.02 7,657.71 29,469.2K
17:59 7,656.20 7,657.61 7,653.93 7,653.93 29,687.4K
18:00 7,651.64 7,654.71 7,651.64 7,653.82 16,868.3K
18:01 7,651.04 7,651.04 7,649.77 7,649.77 22,962.5K
18:02 7,648.98 7,653.96 7,647.31 7,653.18 34,842.2K
18:03 7,649.58 7,649.93 7,648.21 7,648.21 28,484.0K
18:04 7,646.42 7,648.28 7,646.42 7,646.70 25,812.2K
18:05 7,647.10 7,647.10 7,638.90 7,638.90 38,709.1K
18:06 7,637.52 7,638.75 7,636.73 7,638.75 13,183.7K
18:07 7,636.96 7,636.96 7,634.23 7,634.56 14,012.9K
18:08 7,633.55 7,639.25 7,633.55 7,635.94 14,588.2K
18:09 7,632.55 7,640.78 7,632.55 7,640.78 18,304.1K
18:10 7,639.11 7,644.01 7,639.11 7,644.01 18,088.2K
18:11 7,642.81 7,644.22 7,642.81 7,643.74 30,686.7K
18:12 7,642.23 7,644.80 7,642.23 7,644.80 20,773.1K
18:13 7,642.10 7,647.04 7,642.10 7,647.04 9,279.6K
18:14 7,645.22 7,649.72 7,645.22 7,649.72 23,127.7K
18:15 7,649.95 7,650.29 7,647.71 7,648.28 12,887.0K
18:16 7,648.83 7,650.01 7,647.95 7,647.95 27,207.4K
18:17 7,649.68 7,651.45 7,649.68 7,650.86 13,326.6K
18:18 7,645.48 7,647.89 7,645.48 7,647.89 7,072.8K
18:19 7,643.92 7,647.31 7,643.92 7,645.52 14,960.5K
18:20 7,641.09 7,645.87 7,641.09 7,645.56 8,742.4K
18:21 7,640.87 7,642.63 7,640.87 7,642.63 12,084.8K
18:22 7,639.06 7,640.97 7,639.06 7,640.94 13,780.5K
18:23 7,639.20 7,645.84 7,639.20 7,645.84 37,911.4K
18:24 7,647.23 7,647.38 7,645.63 7,645.63 20,557.9K
18:25 7,641.95 7,646.66 7,641.95 7,646.66 21,945.7K
18:26 7,643.18 7,645.35 7,642.84 7,642.84 9,826.0K
18:27 7,637.83 7,640.85 7,637.50 7,640.45 23,360.2K
18:28 7,636.24 7,636.24 7,634.80 7,634.80 16,297.9K
18:29 7,634.05 7,634.34 7,633.05 7,633.05 10,047.2K
18:30 7,632.30 7,632.30 7,628.42 7,629.12 33,606.0K
18:31 7,629.59 7,629.59 7,627.93 7,627.93 28,550.4K
18:32 7,628.62 7,628.62 7,626.52 7,626.52 20,214.1K
18:33 7,629.33 7,634.43 7,628.61 7,634.43 19,384.6K
18:34 7,634.07 7,634.07 7,627.31 7,629.40 25,553.3K
18:35 7,625.74 7,627.22 7,624.75 7,624.75 33,315.7K
18:36 7,623.45 7,623.45 7,620.04 7,620.04 35,610.1K
18:37 7,620.61 7,621.48 7,619.72 7,619.72 10,454.5K
18:38 7,620.18 7,622.02 7,620.18 7,622.02 22,934.0K
18:39 7,621.78 7,625.90 7,621.78 7,625.90 25,463.4K
18:40 7,625.42 7,625.42 7,625.42 7,625.42 4,926.1K
18:51 7,623.41 7,623.41 7,623.41 7,623.41 60,186.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible