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 7,620.20 7,620.20 7,616.29 7,616.29 7,931.0K
09:51 7,616.38 7,616.74 7,615.12 7,615.12 8,010.2K
09:52 7,615.89 7,618.36 7,615.89 7,618.36 6,190.7K
09:53 7,615.61 7,617.36 7,615.61 7,617.36 3,580.5K
09:54 7,617.84 7,619.50 7,617.09 7,619.50 20,489.7K
09:55 7,619.37 7,619.86 7,619.37 7,619.80 9,266.1K
09:56 7,620.94 7,622.85 7,620.94 7,622.42 11,548.3K
09:57 7,620.85 7,622.79 7,620.39 7,622.79 12,306.2K
09:58 7,622.72 7,625.29 7,622.64 7,625.29 12,512.1K
09:59 7,623.60 7,623.80 7,622.45 7,622.45 10,595.7K
10:00 7,624.81 7,624.81 7,619.70 7,622.27 24,997.9K
10:01 7,626.08 7,626.08 7,624.90 7,624.90 13,383.6K
10:02 7,626.85 7,632.24 7,626.85 7,632.24 33,995.7K
10:03 7,631.90 7,633.24 7,630.35 7,633.24 33,301.7K
10:04 7,633.56 7,635.31 7,633.56 7,635.13 35,957.1K
10:05 7,634.55 7,635.46 7,633.32 7,635.46 18,799.5K
10:06 7,638.67 7,638.67 7,632.71 7,632.71 27,609.3K
10:07 7,636.54 7,637.23 7,631.88 7,631.88 40,793.2K
10:08 7,630.23 7,636.49 7,630.23 7,636.30 49,355.5K
10:09 7,635.85 7,637.26 7,634.08 7,634.08 28,955.0K
10:10 7,634.81 7,635.67 7,633.13 7,633.13 31,782.7K
10:11 7,631.72 7,632.57 7,630.44 7,632.57 26,023.6K
10:12 7,631.75 7,637.49 7,631.51 7,637.49 28,508.9K
10:13 7,636.35 7,636.52 7,635.95 7,636.52 10,521.5K
10:14 7,636.30 7,636.30 7,632.83 7,632.83 25,864.0K
10:15 7,634.14 7,636.28 7,632.99 7,636.28 25,838.0K
10:16 7,637.17 7,637.68 7,637.17 7,637.45 22,540.4K
10:17 7,636.42 7,637.36 7,635.96 7,636.27 33,526.6K
10:18 7,635.94 7,635.94 7,631.75 7,631.75 67,089.8K
10:19 7,631.66 7,631.66 7,629.31 7,629.67 27,114.4K
10:20 7,629.19 7,629.52 7,626.89 7,626.89 15,036.5K
10:21 7,627.54 7,627.54 7,624.91 7,624.91 31,372.6K
10:22 7,624.52 7,624.86 7,623.97 7,624.86 24,629.0K
10:23 7,626.30 7,631.29 7,626.30 7,631.29 26,654.8K
10:24 7,630.68 7,630.68 7,629.34 7,629.76 15,816.7K
10:25 7,630.23 7,631.10 7,628.80 7,628.80 13,675.6K
10:26 7,630.22 7,631.41 7,630.22 7,631.41 17,733.8K
10:27 7,631.49 7,631.49 7,630.79 7,630.79 12,268.6K
10:28 7,631.00 7,633.20 7,631.00 7,633.20 11,169.8K
10:29 7,633.62 7,634.64 7,633.58 7,634.64 9,343.4K
10:30 7,633.88 7,633.88 7,630.63 7,630.63 11,258.8K
10:31 7,629.36 7,629.80 7,627.78 7,627.78 10,552.9K
10:32 7,627.57 7,627.70 7,626.50 7,626.50 16,776.8K
10:33 7,627.66 7,628.20 7,626.92 7,627.63 8,115.2K
10:34 7,627.74 7,627.74 7,617.34 7,617.34 57,515.2K
10:35 7,617.16 7,617.38 7,616.78 7,617.22 19,242.5K
10:36 7,617.02 7,619.02 7,617.02 7,618.67 7,991.9K
10:37 7,619.74 7,622.15 7,619.74 7,620.71 9,843.1K
10:38 7,621.80 7,624.52 7,621.80 7,624.43 24,712.3K
10:39 7,624.34 7,625.48 7,623.85 7,623.85 22,599.0K
10:40 7,624.31 7,625.81 7,623.70 7,625.81 20,338.0K
10:41 7,625.30 7,625.61 7,624.72 7,624.72 18,414.4K
10:42 7,623.53 7,623.53 7,620.13 7,620.90 20,460.5K
10:43 7,622.44 7,622.54 7,621.96 7,622.23 25,335.9K
10:44 7,623.58 7,623.98 7,623.46 7,623.75 24,823.8K
10:45 7,623.71 7,624.99 7,623.71 7,624.99 28,513.6K
10:46 7,626.37 7,626.90 7,626.37 7,626.58 20,452.7K
10:47 7,627.19 7,628.52 7,627.19 7,628.09 49,752.0K
10:48 7,627.82 7,627.82 7,626.77 7,626.77 38,529.1K
10:49 7,627.26 7,628.39 7,627.08 7,628.39 20,474.9K
10:50 7,628.29 7,628.29 7,626.22 7,626.22 19,907.4K
10:51 7,627.51 7,629.05 7,627.19 7,627.19 23,156.0K
10:52 7,625.70 7,627.81 7,625.70 7,627.81 11,737.7K
10:53 7,627.73 7,629.90 7,627.22 7,629.90 14,380.1K
10:54 7,628.27 7,633.17 7,628.27 7,633.17 32,836.8K
10:55 7,631.90 7,631.90 7,629.00 7,631.30 20,492.8K
10:56 7,635.04 7,636.28 7,635.04 7,636.28 60,769.0K
10:57 7,635.62 7,637.23 7,635.62 7,635.74 13,108.5K
10:58 7,635.51 7,636.02 7,635.51 7,635.93 10,419.2K
10:59 7,636.74 7,636.85 7,635.66 7,636.85 25,127.7K
11:00 7,637.29 7,638.37 7,637.29 7,637.95 28,665.4K
11:01 7,637.71 7,637.78 7,637.59 7,637.73 24,207.8K
11:02 7,637.47 7,637.47 7,634.29 7,634.29 38,396.5K
11:03 7,634.50 7,634.67 7,632.28 7,632.28 15,900.6K
11:04 7,632.90 7,633.24 7,632.47 7,633.24 12,010.3K
11:05 7,633.34 7,633.34 7,631.85 7,632.64 32,571.2K
11:06 7,633.11 7,634.53 7,633.01 7,633.12 36,681.8K
11:07 7,633.94 7,633.94 7,631.95 7,633.71 29,225.0K
11:08 7,634.53 7,636.86 7,634.53 7,636.30 23,343.9K
11:09 7,637.26 7,640.35 7,637.26 7,640.00 12,764.7K
11:10 7,638.62 7,639.70 7,638.62 7,639.43 14,329.8K
11:11 7,642.12 7,642.12 7,637.82 7,637.82 25,657.3K
11:12 7,636.42 7,636.42 7,633.43 7,633.43 26,509.0K
11:13 7,633.52 7,634.98 7,632.75 7,634.98 11,329.6K
11:14 7,636.37 7,638.17 7,636.37 7,637.42 12,251.3K
11:15 7,636.98 7,637.19 7,636.98 7,637.15 13,303.6K
11:16 7,636.89 7,637.00 7,636.67 7,637.00 6,821.3K
11:17 7,638.27 7,638.27 7,637.65 7,638.18 8,260.9K
11:18 7,638.18 7,638.47 7,638.18 7,638.46 20,242.1K
11:19 7,640.22 7,640.97 7,640.22 7,640.97 28,168.4K
11:20 7,639.55 7,642.01 7,639.55 7,642.01 20,519.5K
11:21 7,644.32 7,644.32 7,642.18 7,643.00 48,378.9K
11:22 7,643.07 7,643.80 7,642.30 7,643.14 25,613.4K
11:23 7,639.69 7,641.66 7,639.69 7,641.06 27,418.1K
11:24 7,641.39 7,641.43 7,640.77 7,641.43 27,779.6K
11:25 7,641.82 7,641.82 7,640.52 7,640.52 22,883.7K
11:26 7,639.79 7,640.83 7,638.35 7,638.35 21,822.1K
11:27 7,636.13 7,636.33 7,634.90 7,635.70 25,997.6K
11:28 7,636.29 7,637.87 7,636.29 7,637.87 19,875.9K
11:29 7,637.64 7,638.46 7,637.64 7,637.70 10,500.8K
11:30 7,638.07 7,639.22 7,637.80 7,637.80 14,685.9K
11:31 7,635.88 7,636.86 7,635.62 7,636.86 17,227.0K
11:32 7,636.53 7,637.93 7,636.53 7,637.70 14,308.7K
11:33 7,638.62 7,641.73 7,638.49 7,641.73 28,730.4K
11:34 7,641.33 7,641.33 7,640.07 7,640.47 10,046.4K
11:35 7,640.32 7,640.99 7,640.21 7,640.99 12,306.3K
11:36 7,640.13 7,641.45 7,639.34 7,641.45 10,509.9K
11:37 7,640.55 7,641.47 7,640.55 7,641.10 9,429.2K
11:38 7,639.56 7,639.67 7,638.28 7,638.95 14,546.9K
11:39 7,639.94 7,640.67 7,639.94 7,640.35 17,095.7K
11:40 7,640.56 7,641.82 7,640.56 7,641.50 15,150.4K
11:41 7,641.95 7,642.15 7,641.59 7,641.62 17,417.6K
11:42 7,642.70 7,643.55 7,642.70 7,643.24 12,431.3K
11:43 7,644.06 7,644.06 7,643.37 7,643.54 12,575.8K
11:44 7,642.38 7,643.01 7,642.32 7,643.01 11,808.0K
11:45 7,641.99 7,643.78 7,641.99 7,643.78 18,317.0K
11:46 7,644.40 7,645.16 7,643.53 7,644.52 16,963.1K
11:47 7,644.95 7,645.25 7,644.53 7,645.25 24,497.8K
11:48 7,646.39 7,646.39 7,645.04 7,645.04 16,565.3K
11:49 7,645.13 7,645.95 7,644.64 7,645.57 27,214.8K
11:50 7,644.64 7,645.42 7,643.55 7,643.55 14,546.1K
11:51 7,644.70 7,644.70 7,643.81 7,643.81 20,648.0K
11:52 7,643.15 7,643.65 7,642.83 7,642.83 10,896.5K
11:53 7,642.24 7,642.24 7,639.38 7,639.38 18,762.2K
11:54 7,641.50 7,641.50 7,640.34 7,640.34 17,512.4K
11:55 7,640.53 7,640.53 7,637.55 7,637.55 22,816.7K
11:56 7,639.00 7,639.50 7,638.40 7,638.40 14,080.5K
11:57 7,638.16 7,642.49 7,638.16 7,642.49 14,052.3K
11:58 7,641.29 7,641.30 7,639.73 7,639.73 5,915.9K
11:59 7,640.57 7,640.99 7,639.95 7,639.95 11,992.5K
12:00 7,638.81 7,638.81 7,633.43 7,633.43 31,286.2K
12:01 7,633.97 7,633.97 7,630.37 7,630.38 20,167.5K
12:02 7,629.27 7,629.27 7,627.86 7,627.92 9,885.5K
12:03 7,628.36 7,628.36 7,625.69 7,625.69 23,226.0K
12:04 7,624.10 7,624.62 7,624.10 7,624.62 29,833.0K
12:05 7,624.67 7,625.66 7,624.67 7,624.85 12,016.1K
12:06 7,625.39 7,626.88 7,625.39 7,625.47 17,550.6K
12:07 7,626.40 7,628.40 7,626.40 7,627.49 7,515.5K
12:08 7,628.46 7,633.37 7,627.42 7,633.37 13,678.1K
12:09 7,633.86 7,633.86 7,632.78 7,632.78 8,968.8K
12:10 7,632.37 7,633.04 7,632.37 7,633.04 12,326.6K
12:11 7,633.56 7,634.41 7,633.52 7,633.52 26,053.1K
12:12 7,630.84 7,631.24 7,630.04 7,630.04 11,521.2K
12:13 7,631.01 7,633.59 7,631.01 7,633.59 5,724.3K
12:14 7,633.95 7,634.51 7,633.91 7,633.91 6,797.5K
12:15 7,632.29 7,633.15 7,632.29 7,632.70 6,734.1K
12:16 7,632.60 7,633.08 7,632.00 7,632.00 3,458.8K
12:17 7,632.76 7,633.81 7,632.76 7,633.16 27,467.7K
12:18 7,634.18 7,634.18 7,631.67 7,632.68 11,353.4K
12:19 7,632.58 7,633.21 7,630.06 7,630.06 17,076.6K
12:20 7,631.09 7,631.09 7,628.59 7,628.59 30,004.4K
12:21 7,627.69 7,627.99 7,626.97 7,627.99 14,601.3K
12:22 7,629.07 7,629.07 7,627.15 7,627.15 15,034.9K
12:23 7,626.06 7,626.06 7,621.30 7,621.30 32,942.5K
12:24 7,622.27 7,622.71 7,621.16 7,621.16 15,652.5K
12:25 7,620.05 7,624.20 7,620.05 7,624.20 10,119.8K
12:26 7,624.10 7,626.34 7,623.51 7,623.51 19,346.4K
12:27 7,624.07 7,625.35 7,624.07 7,625.35 19,735.5K
12:28 7,625.08 7,625.83 7,625.08 7,625.83 7,524.1K
12:29 7,624.92 7,627.33 7,624.90 7,627.33 14,995.0K
12:30 7,628.46 7,628.46 7,626.15 7,627.27 10,625.3K
12:31 7,626.48 7,626.87 7,625.71 7,625.71 4,806.3K
12:32 7,626.50 7,626.54 7,624.46 7,624.46 12,195.2K
12:33 7,624.21 7,625.22 7,623.39 7,625.22 4,959.6K
12:34 7,625.82 7,628.95 7,624.43 7,624.43 21,985.4K
12:35 7,624.36 7,624.41 7,623.35 7,624.41 35,906.9K
12:36 7,624.93 7,627.48 7,624.93 7,627.48 25,552.2K
12:37 7,628.25 7,630.73 7,628.25 7,630.73 11,561.7K
12:38 7,631.49 7,631.69 7,630.45 7,630.45 15,059.3K
12:39 7,631.19 7,632.27 7,631.19 7,632.27 11,891.7K
12:40 7,633.12 7,633.12 7,630.31 7,630.31 14,537.3K
12:41 7,630.98 7,630.98 7,628.32 7,628.32 13,748.9K
12:42 7,629.98 7,629.98 7,628.67 7,629.42 11,450.3K
12:43 7,630.12 7,630.27 7,628.98 7,629.58 6,196.8K
12:44 7,630.24 7,630.24 7,628.27 7,629.16 14,396.4K
12:45 7,629.88 7,629.88 7,629.04 7,629.36 8,039.2K
12:46 7,630.77 7,631.98 7,630.32 7,631.12 8,836.0K
12:47 7,632.91 7,633.82 7,632.91 7,633.07 8,475.6K
12:48 7,633.49 7,634.19 7,633.11 7,633.11 4,527.3K
12:49 7,632.70 7,632.86 7,632.12 7,632.14 9,305.4K
12:50 7,631.68 7,631.68 7,631.37 7,631.37 8,628.1K
12:51 7,631.49 7,632.06 7,631.38 7,631.38 4,781.0K
12:52 7,632.22 7,633.66 7,632.22 7,632.27 14,641.4K
12:53 7,632.27 7,634.21 7,632.27 7,634.21 15,169.1K
12:54 7,634.66 7,635.01 7,634.66 7,634.83 17,371.2K
12:55 7,634.73 7,636.62 7,634.42 7,636.62 8,022.3K
12:56 7,636.90 7,637.26 7,635.77 7,636.61 8,287.0K
12:57 7,635.92 7,636.49 7,635.12 7,635.78 10,396.4K
12:58 7,637.18 7,637.22 7,636.37 7,637.22 10,991.8K
12:59 7,637.34 7,638.46 7,636.21 7,638.46 10,472.9K
13:00 7,638.44 7,638.76 7,636.33 7,636.33 10,893.8K
13:01 7,635.78 7,636.17 7,635.46 7,636.07 16,324.6K
13:02 7,636.04 7,637.27 7,636.04 7,636.17 14,634.2K
13:03 7,634.44 7,634.44 7,631.40 7,631.40 13,910.8K
13:04 7,631.60 7,632.26 7,630.16 7,630.16 7,324.3K
13:05 7,630.56 7,630.56 7,629.80 7,629.80 12,464.6K
13:06 7,630.66 7,631.01 7,630.66 7,631.01 15,661.1K
13:07 7,631.36 7,631.36 7,630.31 7,631.18 8,434.6K
13:08 7,631.56 7,631.56 7,629.53 7,629.53 7,253.9K
13:09 7,629.41 7,629.41 7,626.45 7,626.45 22,171.0K
13:10 7,626.39 7,626.39 7,624.87 7,625.14 32,536.6K
13:11 7,625.58 7,628.66 7,625.58 7,628.66 13,002.9K
13:12 7,628.94 7,629.22 7,628.30 7,629.22 13,832.0K
13:13 7,630.02 7,631.77 7,628.75 7,631.11 10,797.0K
13:14 7,631.97 7,631.97 7,630.49 7,630.49 4,855.7K
13:15 7,632.39 7,632.39 7,631.09 7,632.00 11,121.5K
13:16 7,632.20 7,633.23 7,632.12 7,633.23 7,507.6K
13:17 7,631.65 7,632.07 7,631.57 7,631.90 9,810.1K
13:18 7,631.34 7,631.34 7,630.32 7,630.32 8,115.8K
13:19 7,631.32 7,634.79 7,631.32 7,633.80 41,794.2K
13:20 7,635.94 7,636.73 7,635.63 7,636.73 53,659.2K
13:21 7,636.99 7,637.14 7,636.23 7,637.14 17,881.7K
13:22 7,637.91 7,640.75 7,637.91 7,640.75 28,110.2K
13:23 7,640.06 7,640.18 7,639.00 7,639.00 15,244.9K
13:24 7,638.88 7,638.88 7,637.24 7,637.24 9,350.5K
13:25 7,637.86 7,639.21 7,637.86 7,637.89 15,865.7K
13:26 7,638.13 7,639.38 7,637.14 7,639.38 17,990.3K
13:27 7,639.54 7,639.54 7,636.32 7,636.32 14,347.0K
13:28 7,637.00 7,637.00 7,635.66 7,636.51 11,440.2K
13:29 7,638.77 7,641.69 7,637.96 7,641.69 37,184.0K
13:30 7,641.44 7,641.44 7,605.69 7,615.97 447,430.8K
13:31 7,610.59 7,610.59 7,601.09 7,601.09 161,368.3K
13:32 7,599.98 7,601.70 7,595.82 7,595.82 117,031.9K
13:33 7,595.49 7,599.96 7,595.49 7,599.96 74,070.7K
13:34 7,598.04 7,602.06 7,598.04 7,600.83 63,728.7K
13:35 7,601.11 7,601.11 7,596.59 7,597.29 70,809.9K
13:36 7,600.70 7,605.36 7,600.70 7,605.36 48,181.0K
13:37 7,599.08 7,607.10 7,599.08 7,607.10 44,036.0K
13:38 7,608.57 7,608.57 7,602.10 7,602.31 32,865.5K
13:39 7,602.56 7,606.80 7,602.56 7,606.53 49,286.7K
13:40 7,607.13 7,611.50 7,606.77 7,611.50 24,834.7K
13:41 7,611.48 7,615.75 7,610.78 7,615.16 65,183.2K
13:42 7,615.38 7,615.38 7,611.96 7,611.96 22,171.0K
13:43 7,609.13 7,609.27 7,608.63 7,608.63 24,476.2K
13:44 7,608.67 7,609.66 7,608.67 7,609.66 8,162.8K
13:45 7,608.43 7,608.43 7,605.38 7,606.07 22,829.7K
13:46 7,605.34 7,605.88 7,603.36 7,603.36 30,618.0K
13:47 7,603.00 7,603.77 7,602.36 7,603.41 15,716.1K
13:48 7,604.74 7,604.94 7,604.32 7,604.32 21,552.6K
13:49 7,602.10 7,602.10 7,599.94 7,599.94 56,812.1K
13:50 7,600.06 7,601.65 7,600.06 7,601.65 20,118.3K
13:51 7,599.58 7,600.61 7,596.12 7,596.12 38,538.6K
13:52 7,593.65 7,594.32 7,593.65 7,593.68 25,274.9K
13:53 7,592.00 7,592.00 7,584.64 7,586.32 62,555.4K
13:54 7,584.11 7,588.61 7,584.11 7,588.61 38,309.3K
13:55 7,592.61 7,596.66 7,592.61 7,596.66 31,041.1K
13:56 7,595.81 7,595.81 7,593.30 7,593.30 13,281.9K
13:57 7,593.39 7,593.51 7,592.59 7,592.68 27,660.7K
13:58 7,593.22 7,593.30 7,591.60 7,593.30 29,836.2K
13:59 7,594.14 7,594.14 7,591.10 7,591.10 22,878.1K
14:00 7,591.91 7,591.91 7,589.20 7,589.68 40,606.4K
14:01 7,590.19 7,590.19 7,589.25 7,590.04 35,415.0K
14:02 7,591.25 7,591.65 7,591.14 7,591.65 20,408.7K
14:03 7,590.47 7,593.08 7,590.47 7,592.48 24,481.3K
14:04 7,595.14 7,599.00 7,595.14 7,599.00 48,568.2K
14:05 7,599.87 7,599.87 7,597.65 7,597.65 10,123.0K
14:06 7,596.83 7,596.83 7,596.24 7,596.31 7,797.8K
14:07 7,597.13 7,597.52 7,596.90 7,596.90 12,884.2K
14:08 7,597.79 7,600.30 7,597.79 7,598.54 9,530.7K
14:09 7,598.74 7,598.74 7,598.18 7,598.24 12,064.1K
14:10 7,598.22 7,598.29 7,597.73 7,598.29 12,995.0K
14:11 7,598.21 7,598.21 7,597.79 7,598.10 21,884.9K
14:12 7,598.48 7,598.48 7,597.57 7,597.57 8,334.4K
14:13 7,598.01 7,601.12 7,598.01 7,600.90 17,869.0K
14:14 7,601.63 7,603.94 7,601.63 7,603.94 16,402.9K
14:15 7,602.93 7,602.93 7,601.47 7,601.47 11,775.6K
14:16 7,603.48 7,605.82 7,603.48 7,605.82 18,417.5K
14:17 7,605.64 7,609.58 7,605.64 7,609.58 40,804.0K
14:18 7,610.79 7,611.16 7,610.61 7,611.16 12,836.9K
14:19 7,612.53 7,612.91 7,612.17 7,612.17 25,909.7K
14:20 7,614.08 7,614.97 7,614.08 7,614.35 9,739.0K
14:21 7,614.28 7,614.28 7,611.81 7,612.27 10,933.9K
14:22 7,612.00 7,613.88 7,611.59 7,613.88 14,181.8K
14:23 7,613.70 7,615.31 7,612.81 7,615.31 29,067.0K
14:24 7,615.28 7,615.75 7,614.94 7,614.94 7,706.3K
14:25 7,614.13 7,614.13 7,612.88 7,612.94 5,551.3K
14:26 7,612.49 7,613.46 7,612.49 7,612.82 8,052.9K
14:27 7,613.14 7,613.14 7,610.04 7,610.04 8,158.1K
14:28 7,609.68 7,611.76 7,609.68 7,611.25 9,209.5K
14:29 7,611.46 7,611.95 7,611.12 7,611.12 9,012.0K
14:30 7,611.61 7,611.61 7,610.37 7,610.37 11,375.0K
14:31 7,610.29 7,610.29 7,608.29 7,608.29 8,243.3K
14:32 7,609.84 7,609.84 7,607.81 7,607.81 5,900.6K
14:33 7,607.35 7,607.35 7,604.74 7,605.70 8,969.2K
14:34 7,606.54 7,607.60 7,606.54 7,607.55 8,194.7K
14:35 7,607.60 7,607.60 7,603.87 7,603.87 4,850.2K
14:36 7,604.25 7,604.25 7,601.70 7,601.70 13,218.0K
14:37 7,602.03 7,602.03 7,600.60 7,600.60 16,166.6K
14:38 7,602.63 7,602.63 7,600.44 7,602.04 11,092.7K
14:39 7,603.98 7,607.61 7,603.69 7,607.61 7,478.8K
14:40 7,607.80 7,608.07 7,606.76 7,606.76 3,884.1K
14:41 7,606.96 7,609.19 7,606.96 7,609.19 9,109.5K
14:42 7,609.71 7,612.22 7,609.71 7,612.22 12,347.3K
14:43 7,612.60 7,613.45 7,612.50 7,613.45 8,240.0K
14:44 7,612.87 7,612.93 7,612.50 7,612.50 6,699.0K
14:45 7,611.99 7,611.99 7,610.94 7,610.94 13,600.8K
14:46 7,609.59 7,609.79 7,606.61 7,606.61 8,012.6K
14:47 7,606.87 7,607.18 7,606.03 7,607.18 3,891.7K
14:48 7,607.42 7,607.88 7,606.17 7,607.88 15,109.2K
14:49 7,607.08 7,607.08 7,604.59 7,606.79 8,745.2K
14:50 7,607.81 7,607.81 7,605.06 7,605.06 16,660.8K
14:51 7,606.20 7,606.20 7,604.31 7,604.31 27,892.3K
14:52 7,603.42 7,608.79 7,603.42 7,608.79 23,175.1K
14:53 7,607.89 7,608.88 7,607.89 7,608.88 20,744.8K
14:54 7,609.32 7,610.10 7,609.32 7,610.10 18,408.4K
14:55 7,610.67 7,610.67 7,609.28 7,609.28 10,809.1K
14:56 7,608.08 7,609.89 7,608.08 7,609.89 5,984.4K
14:57 7,607.48 7,607.48 7,605.06 7,605.87 8,552.4K
14:58 7,606.70 7,607.62 7,606.51 7,606.58 9,254.0K
14:59 7,606.79 7,607.07 7,606.24 7,606.24 11,069.7K
15:00 7,606.43 7,606.43 7,603.36 7,603.36 8,036.3K
15:01 7,604.25 7,604.26 7,603.58 7,604.26 13,023.5K
15:02 7,604.50 7,607.42 7,604.50 7,607.42 14,415.2K
15:03 7,612.69 7,615.99 7,612.69 7,615.99 45,556.7K
15:04 7,615.84 7,616.18 7,615.82 7,615.82 20,628.8K
15:05 7,615.37 7,615.37 7,610.76 7,610.85 16,818.4K
15:06 7,613.15 7,614.49 7,613.15 7,614.49 12,483.2K
15:07 7,614.69 7,615.05 7,612.82 7,612.82 22,439.8K
15:08 7,612.58 7,613.69 7,611.93 7,611.93 8,968.1K
15:09 7,611.82 7,611.82 7,610.89 7,611.08 5,461.7K
15:10 7,611.92 7,611.92 7,610.55 7,610.55 4,918.6K
15:11 7,609.34 7,610.09 7,606.96 7,606.96 18,421.2K
15:12 7,607.25 7,607.25 7,602.72 7,602.82 19,709.0K
15:13 7,603.40 7,603.40 7,599.99 7,599.99 19,615.4K
15:14 7,601.33 7,601.33 7,598.76 7,598.76 43,440.0K
15:15 7,598.15 7,598.15 7,588.66 7,588.66 81,640.4K
15:16 7,586.50 7,587.79 7,585.45 7,587.79 82,169.9K
15:17 7,590.52 7,590.53 7,589.65 7,589.65 21,188.1K
15:18 7,587.50 7,587.50 7,578.16 7,578.16 128,303.4K
15:19 7,578.60 7,581.00 7,578.12 7,581.00 83,994.8K
15:20 7,584.36 7,584.36 7,582.36 7,582.36 44,865.6K
15:21 7,582.80 7,583.44 7,582.75 7,583.44 26,211.8K
15:22 7,586.66 7,588.20 7,586.65 7,587.10 31,879.3K
15:23 7,586.35 7,586.35 7,584.18 7,586.23 45,691.7K
15:24 7,588.25 7,590.52 7,588.25 7,590.52 37,944.9K
15:25 7,590.00 7,590.00 7,580.68 7,580.68 36,619.9K
15:26 7,581.30 7,583.78 7,581.30 7,583.78 57,357.4K
15:27 7,586.53 7,588.51 7,584.23 7,588.51 40,339.2K
15:28 7,589.57 7,589.57 7,581.82 7,581.82 22,290.6K
15:29 7,584.59 7,586.03 7,583.87 7,585.26 15,387.5K
15:30 7,587.24 7,587.24 7,582.39 7,582.61 20,437.6K
15:31 7,583.77 7,584.34 7,582.85 7,584.34 22,995.6K
15:32 7,584.84 7,586.65 7,584.24 7,586.65 6,623.1K
15:33 7,588.56 7,588.56 7,584.75 7,584.75 17,274.2K
15:34 7,584.87 7,585.88 7,584.85 7,584.85 12,904.7K
15:35 7,584.04 7,584.15 7,583.23 7,583.23 12,071.2K
15:36 7,585.05 7,585.44 7,584.85 7,584.85 15,344.2K
15:37 7,585.47 7,585.47 7,584.36 7,585.40 10,202.0K
15:38 7,583.38 7,588.07 7,583.38 7,588.07 17,030.9K
15:39 7,588.88 7,591.81 7,588.88 7,591.81 21,038.3K
15:40 7,592.24 7,592.86 7,584.79 7,584.79 26,151.2K
15:41 7,586.66 7,589.00 7,586.66 7,586.99 11,504.4K
15:42 7,586.56 7,588.12 7,586.56 7,588.12 9,463.7K
15:43 7,587.39 7,587.39 7,585.83 7,585.83 10,988.6K
15:44 7,585.15 7,586.60 7,585.15 7,586.27 8,964.4K
15:45 7,584.18 7,584.18 7,582.03 7,582.56 11,400.5K
15:46 7,582.86 7,583.88 7,582.86 7,583.63 6,031.4K
15:47 7,583.79 7,583.85 7,583.65 7,583.69 6,418.6K
15:48 7,578.90 7,578.90 7,573.22 7,573.22 85,200.7K
15:49 7,573.26 7,573.26 7,569.14 7,569.14 55,133.6K
15:50 7,570.77 7,573.41 7,570.77 7,573.41 34,404.1K
15:51 7,573.95 7,574.76 7,573.33 7,574.76 11,541.8K
15:52 7,576.03 7,577.40 7,574.80 7,574.80 17,571.0K
15:53 7,573.35 7,573.54 7,570.66 7,573.54 21,479.8K
15:54 7,576.00 7,581.37 7,576.00 7,581.37 24,152.6K
15:55 7,582.16 7,582.16 7,577.70 7,577.70 14,814.1K
15:56 7,577.25 7,580.74 7,577.25 7,580.74 7,852.4K
15:57 7,580.94 7,581.26 7,580.86 7,580.86 7,137.3K
15:58 7,580.11 7,580.11 7,579.35 7,579.49 13,758.0K
15:59 7,579.30 7,579.94 7,577.98 7,579.84 22,158.1K
16:00 7,580.47 7,580.47 7,575.02 7,575.02 31,223.9K
16:01 7,574.21 7,574.86 7,572.51 7,572.51 38,256.1K
16:02 7,572.80 7,572.93 7,572.08 7,572.93 50,103.6K
16:03 7,573.64 7,574.14 7,573.64 7,573.65 25,519.2K
16:04 7,573.18 7,573.91 7,572.55 7,573.91 12,872.1K
16:05 7,574.08 7,574.12 7,570.84 7,570.93 29,378.2K
16:06 7,573.22 7,573.94 7,573.22 7,573.43 20,470.7K
16:07 7,572.80 7,573.32 7,572.80 7,573.06 11,651.0K
16:08 7,574.74 7,576.69 7,574.74 7,576.69 15,857.5K
16:09 7,576.08 7,580.89 7,576.08 7,580.89 32,771.7K
16:10 7,581.37 7,584.45 7,581.37 7,584.45 36,097.6K
16:11 7,583.14 7,583.14 7,580.04 7,581.11 16,345.0K
16:12 7,584.59 7,586.62 7,581.29 7,581.29 18,932.9K
16:13 7,582.41 7,583.02 7,582.20 7,582.20 14,874.4K
16:14 7,581.58 7,581.58 7,578.90 7,578.90 22,811.0K
16:15 7,577.85 7,579.07 7,577.85 7,578.35 9,646.7K
16:16 7,577.96 7,577.96 7,572.60 7,572.98 20,576.7K
16:17 7,573.83 7,573.83 7,571.25 7,571.73 16,210.4K
16:18 7,574.68 7,575.43 7,571.21 7,571.24 26,191.4K
16:19 7,569.38 7,570.47 7,569.05 7,570.47 7,522.6K
16:20 7,570.20 7,573.93 7,570.20 7,573.93 15,159.1K
16:21 7,576.04 7,577.17 7,576.04 7,576.49 23,247.6K
16:22 7,577.18 7,577.18 7,574.86 7,574.86 21,566.4K
16:23 7,574.28 7,576.87 7,574.28 7,576.87 25,602.8K
16:24 7,576.01 7,579.97 7,576.01 7,579.97 34,479.0K
16:25 7,579.73 7,579.73 7,576.73 7,576.73 8,710.4K
16:26 7,577.26 7,577.26 7,576.23 7,576.30 5,253.1K
16:27 7,576.03 7,576.18 7,574.07 7,574.07 7,238.3K
16:28 7,575.25 7,577.74 7,575.25 7,577.74 9,654.6K
16:29 7,578.08 7,581.02 7,578.08 7,581.02 10,864.3K
16:30 7,581.80 7,583.70 7,581.80 7,583.70 22,053.0K
16:31 7,585.35 7,585.35 7,584.44 7,584.80 16,947.7K
16:32 7,584.86 7,584.86 7,583.51 7,584.64 19,443.7K
16:33 7,584.69 7,585.54 7,584.03 7,585.19 14,607.6K
16:34 7,584.56 7,585.45 7,584.56 7,585.45 27,426.3K
16:35 7,584.38 7,584.38 7,582.16 7,582.16 8,940.8K
16:36 7,580.88 7,580.88 7,578.80 7,578.80 11,858.0K
16:37 7,579.12 7,579.48 7,578.80 7,579.41 4,326.5K
16:38 7,580.41 7,583.66 7,580.41 7,583.66 5,710.3K
16:39 7,583.70 7,583.70 7,581.27 7,581.27 4,841.7K
16:40 7,581.73 7,581.75 7,580.39 7,581.34 8,111.4K
16:41 7,581.32 7,581.32 7,580.25 7,580.77 17,792.1K
16:42 7,580.61 7,580.61 7,578.42 7,578.42 17,346.5K
16:43 7,578.82 7,580.86 7,578.82 7,579.90 3,776.9K
16:44 7,580.14 7,580.39 7,579.50 7,579.80 5,133.5K
16:45 7,580.57 7,581.52 7,579.68 7,579.90 8,393.7K
16:46 7,578.46 7,578.46 7,573.40 7,573.82 12,629.5K
16:47 7,573.81 7,574.00 7,573.81 7,574.00 6,689.4K
16:48 7,574.27 7,575.33 7,574.27 7,575.08 4,333.0K
16:49 7,575.71 7,575.71 7,573.29 7,573.29 12,587.5K
16:50 7,571.40 7,572.27 7,569.93 7,569.93 71,193.2K
16:51 7,570.20 7,570.20 7,566.24 7,566.24 22,006.5K
16:52 7,565.36 7,566.98 7,565.36 7,566.76 39,215.6K
16:53 7,566.90 7,568.77 7,566.90 7,568.57 9,748.7K
16:54 7,568.85 7,569.42 7,568.30 7,569.19 9,507.2K
16:55 7,568.57 7,568.64 7,567.64 7,568.22 5,125.1K
16:56 7,569.04 7,569.04 7,568.12 7,568.21 24,370.4K
16:57 7,568.27 7,568.27 7,565.41 7,565.41 15,979.1K
16:58 7,564.88 7,566.39 7,564.88 7,565.66 6,256.2K
16:59 7,564.42 7,564.42 7,558.81 7,558.81 36,201.1K
17:00 7,558.57 7,558.57 7,557.04 7,557.04 39,824.2K
17:01 7,558.53 7,561.02 7,558.53 7,560.15 10,342.0K
17:02 7,560.08 7,560.08 7,557.78 7,558.50 21,412.1K
17:03 7,558.96 7,558.96 7,557.70 7,558.02 12,557.7K
17:04 7,559.42 7,561.47 7,559.42 7,560.24 13,425.6K
17:05 7,561.02 7,561.02 7,559.46 7,559.46 9,795.6K
17:06 7,567.83 7,567.83 7,565.48 7,565.48 15,460.2K
17:07 7,565.67 7,570.61 7,565.67 7,570.61 12,077.1K
17:08 7,569.89 7,570.38 7,566.98 7,566.98 15,315.4K
17:09 7,565.15 7,565.40 7,564.69 7,564.69 4,842.5K
17:10 7,562.96 7,562.96 7,562.57 7,562.57 7,532.5K
17:11 7,562.01 7,562.01 7,558.63 7,558.63 16,783.5K
17:12 7,557.75 7,566.56 7,557.75 7,565.71 36,555.0K
17:13 7,566.22 7,566.53 7,564.81 7,564.81 8,669.2K
17:14 7,564.06 7,564.06 7,561.57 7,561.57 6,796.5K
17:15 7,561.60 7,564.86 7,561.60 7,564.58 12,728.8K
17:16 7,563.19 7,564.23 7,562.98 7,564.02 8,564.3K
17:17 7,563.75 7,564.55 7,563.75 7,564.55 14,232.7K
17:18 7,564.03 7,564.03 7,561.65 7,561.65 12,920.9K
17:19 7,561.93 7,562.18 7,560.24 7,560.24 8,703.9K
17:20 7,559.01 7,559.46 7,557.82 7,559.46 23,604.2K
17:21 7,558.14 7,558.28 7,556.72 7,556.72 18,337.8K
17:22 7,556.70 7,558.68 7,556.70 7,558.68 27,428.9K
17:23 7,560.89 7,562.33 7,560.89 7,562.33 17,891.3K
17:24 7,561.57 7,561.57 7,558.85 7,559.31 18,357.8K
17:25 7,558.87 7,558.87 7,558.06 7,558.65 13,787.8K
17:26 7,558.67 7,562.01 7,558.67 7,562.01 9,196.0K
17:27 7,562.38 7,562.38 7,560.50 7,560.50 5,760.0K
17:28 7,561.33 7,561.48 7,559.22 7,561.48 25,122.3K
17:29 7,561.39 7,561.98 7,560.25 7,561.98 19,365.3K
17:30 7,559.82 7,559.82 7,557.53 7,559.78 15,472.9K
17:31 7,558.89 7,560.64 7,558.63 7,558.92 10,347.1K
17:32 7,559.60 7,559.86 7,559.44 7,559.86 20,994.1K
17:33 7,558.81 7,559.30 7,558.81 7,558.91 13,121.0K
17:34 7,558.44 7,559.74 7,558.44 7,559.74 7,165.1K
17:35 7,559.82 7,559.82 7,559.40 7,559.40 13,467.2K
17:36 7,559.83 7,559.85 7,559.29 7,559.40 6,325.0K
17:37 7,558.96 7,558.96 7,557.78 7,557.78 7,704.3K
17:38 7,557.39 7,557.71 7,557.09 7,557.71 5,109.8K
17:39 7,557.24 7,557.56 7,556.77 7,557.56 13,461.8K
17:40 7,556.30 7,556.30 7,554.16 7,555.94 17,010.6K
17:41 7,556.74 7,557.98 7,556.74 7,557.98 10,264.8K
17:42 7,552.03 7,552.63 7,550.11 7,550.34 88,478.9K
17:43 7,550.36 7,551.40 7,550.36 7,551.40 28,732.6K
17:44 7,550.44 7,551.20 7,550.44 7,551.04 7,833.4K
17:45 7,548.37 7,549.36 7,548.37 7,549.36 22,653.9K
17:46 7,550.22 7,551.25 7,548.98 7,548.98 8,199.4K
17:47 7,548.50 7,551.70 7,548.50 7,551.70 16,445.7K
17:48 7,550.38 7,553.36 7,550.38 7,553.36 22,299.1K
17:49 7,552.56 7,553.80 7,551.69 7,553.80 22,703.5K
17:50 7,554.32 7,554.87 7,554.32 7,554.87 12,053.8K
17:51 7,552.72 7,552.72 7,550.92 7,550.92 10,565.5K
17:52 7,550.50 7,552.62 7,550.50 7,552.62 4,653.6K
17:53 7,549.62 7,549.62 7,545.52 7,546.00 24,843.0K
17:54 7,544.08 7,544.08 7,541.92 7,543.67 32,629.2K
17:55 7,541.34 7,541.34 7,533.49 7,533.49 53,029.8K
17:56 7,533.13 7,534.67 7,532.08 7,532.08 29,948.8K
17:57 7,533.60 7,535.02 7,533.23 7,535.02 19,557.4K
17:58 7,535.49 7,536.79 7,535.49 7,536.13 22,787.8K
17:59 7,536.24 7,540.20 7,536.12 7,540.20 19,052.6K
18:00 7,541.46 7,541.46 7,540.54 7,540.82 49,297.7K
18:01 7,541.79 7,541.79 7,539.79 7,539.79 14,695.1K
18:02 7,535.15 7,539.61 7,535.15 7,536.84 16,875.5K
18:03 7,542.28 7,543.77 7,540.05 7,543.77 16,224.2K
18:04 7,543.36 7,545.44 7,543.36 7,545.13 33,836.0K
18:05 7,545.32 7,546.99 7,545.32 7,546.65 23,569.6K
18:06 7,545.14 7,545.14 7,537.35 7,538.02 88,746.8K
18:07 7,538.84 7,541.56 7,538.84 7,541.56 15,415.3K
18:08 7,539.75 7,540.69 7,538.88 7,540.69 15,591.9K
18:09 7,539.90 7,539.90 7,538.42 7,539.75 9,753.8K
18:10 7,539.08 7,539.08 7,537.97 7,538.75 8,258.6K
18:11 7,537.54 7,537.54 7,532.09 7,532.09 42,594.4K
18:12 7,527.34 7,530.44 7,527.34 7,530.44 18,515.7K
18:13 7,529.02 7,535.36 7,529.02 7,535.36 39,474.2K
18:14 7,533.64 7,537.37 7,533.64 7,537.37 14,892.4K
18:15 7,538.75 7,539.74 7,538.75 7,539.74 15,067.6K
18:16 7,539.67 7,541.57 7,539.67 7,540.82 17,384.6K
18:17 7,539.82 7,541.12 7,536.63 7,536.63 32,440.3K
18:18 7,534.64 7,534.64 7,531.43 7,531.43 20,768.9K
18:19 7,531.71 7,532.67 7,530.94 7,530.94 12,290.3K
18:20 7,531.28 7,537.08 7,531.28 7,537.08 23,119.5K
18:21 7,534.92 7,537.25 7,534.92 7,537.25 8,229.3K
18:22 7,535.38 7,535.38 7,532.89 7,532.89 37,179.1K
18:23 7,534.02 7,535.49 7,533.95 7,533.95 16,723.3K
18:24 7,535.01 7,535.01 7,533.53 7,533.53 15,598.4K
18:25 7,534.20 7,534.20 7,531.54 7,531.71 26,732.5K
18:26 7,529.26 7,529.79 7,528.73 7,529.62 29,234.1K
18:27 7,531.07 7,533.65 7,531.07 7,533.65 34,247.7K
18:28 7,531.05 7,531.05 7,528.70 7,528.70 31,013.4K
18:29 7,528.63 7,529.80 7,528.63 7,529.42 10,124.8K
18:30 7,528.33 7,528.33 7,527.03 7,527.03 31,144.2K
18:31 7,526.38 7,526.38 7,523.94 7,524.31 17,539.9K
18:32 7,525.57 7,526.30 7,524.10 7,524.44 35,197.8K
18:33 7,523.28 7,523.28 7,521.74 7,521.74 31,027.6K
18:34 7,520.97 7,521.10 7,520.01 7,520.52 24,132.0K
18:35 7,521.65 7,521.65 7,519.52 7,520.12 17,816.5K
18:36 7,518.25 7,521.25 7,518.25 7,521.25 23,453.7K
18:37 7,520.90 7,520.90 7,517.98 7,517.98 19,663.9K
18:38 7,517.00 7,517.00 7,514.42 7,514.42 65,079.4K
18:39 7,512.22 7,512.92 7,510.85 7,510.85 87,344.4K
18:40 7,512.40 7,512.40 7,512.40 7,512.40 7,380.0K
18:51 7,505.08 7,505.08 7,505.08 7,505.08 180,454.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible