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 7,411.93 7,417.04 7,411.93 7,417.04 7,147.5K
09:51 7,417.40 7,417.72 7,417.02 7,417.69 7,270.2K
09:52 7,417.46 7,418.38 7,417.46 7,417.76 5,012.0K
09:53 7,419.78 7,420.15 7,419.44 7,420.15 3,968.2K
09:54 7,420.36 7,422.92 7,420.36 7,422.92 13,239.8K
09:55 7,422.88 7,422.88 7,422.35 7,422.52 3,205.9K
09:56 7,421.65 7,423.27 7,421.65 7,423.27 6,141.8K
09:57 7,424.03 7,424.17 7,422.60 7,422.60 8,492.0K
09:58 7,422.74 7,422.74 7,420.13 7,421.36 13,957.2K
09:59 7,420.70 7,421.77 7,420.53 7,420.53 5,033.6K
10:00 7,420.42 7,421.13 7,420.21 7,420.59 13,216.0K
10:01 7,421.00 7,421.79 7,420.66 7,420.66 6,872.5K
10:02 7,420.32 7,420.32 7,409.83 7,409.83 22,968.1K
10:03 7,408.31 7,409.73 7,406.73 7,409.73 24,960.2K
10:04 7,410.83 7,411.44 7,409.97 7,410.12 6,911.7K
10:05 7,409.78 7,409.78 7,406.85 7,409.24 20,018.5K
10:06 7,407.82 7,409.43 7,407.82 7,409.43 7,600.6K
10:07 7,410.04 7,412.66 7,409.55 7,412.66 10,301.2K
10:08 7,417.10 7,417.10 7,412.79 7,412.79 23,503.9K
10:09 7,413.07 7,413.07 7,410.80 7,410.80 9,740.7K
10:10 7,412.14 7,412.14 7,408.73 7,408.73 6,242.9K
10:11 7,407.06 7,407.06 7,405.25 7,406.08 9,717.9K
10:12 7,404.85 7,404.85 7,403.37 7,403.37 8,307.1K
10:13 7,403.22 7,405.41 7,403.03 7,405.41 6,126.8K
10:14 7,406.15 7,406.15 7,404.69 7,405.18 6,794.6K
10:15 7,405.11 7,405.11 7,402.65 7,404.55 11,134.4K
10:16 7,406.95 7,406.95 7,405.17 7,405.17 16,280.8K
10:17 7,407.84 7,407.84 7,405.82 7,405.82 5,630.1K
10:18 7,405.40 7,405.40 7,398.89 7,398.89 11,199.3K
10:19 7,399.42 7,399.86 7,398.72 7,399.36 14,632.7K
10:20 7,401.12 7,401.45 7,399.80 7,400.71 9,512.0K
10:21 7,400.97 7,400.97 7,398.53 7,398.64 19,545.4K
10:22 7,399.05 7,400.00 7,398.57 7,398.57 8,606.2K
10:23 7,398.97 7,402.80 7,398.97 7,401.58 10,407.8K
10:24 7,401.76 7,401.76 7,398.66 7,399.68 6,134.7K
10:25 7,398.94 7,399.86 7,398.94 7,399.79 4,775.1K
10:26 7,400.24 7,400.80 7,400.24 7,400.80 3,492.2K
10:27 7,400.92 7,401.74 7,400.81 7,401.74 6,271.9K
10:28 7,401.20 7,404.09 7,401.04 7,404.09 9,230.7K
10:29 7,405.53 7,408.33 7,405.53 7,408.33 29,790.9K
10:30 7,409.16 7,409.16 7,404.87 7,404.87 21,898.3K
10:31 7,403.63 7,403.63 7,402.44 7,402.44 3,091.4K
10:32 7,401.69 7,401.80 7,401.69 7,401.71 3,743.7K
10:33 7,403.31 7,408.03 7,403.31 7,408.03 8,532.8K
10:34 7,408.11 7,408.11 7,406.71 7,406.97 2,054.1K
10:35 7,407.84 7,407.84 7,402.91 7,403.00 8,422.6K
10:36 7,401.84 7,401.84 7,400.63 7,400.63 5,436.7K
10:37 7,400.81 7,402.44 7,400.81 7,402.18 4,570.9K
10:38 7,401.87 7,401.87 7,399.73 7,399.73 6,393.0K
10:39 7,398.80 7,398.80 7,398.29 7,398.29 7,674.8K
10:40 7,397.27 7,397.27 7,396.20 7,396.85 10,886.5K
10:41 7,397.07 7,397.70 7,396.74 7,397.70 3,396.2K
10:42 7,398.40 7,400.25 7,398.40 7,400.25 3,805.7K
10:43 7,400.48 7,400.48 7,399.10 7,399.46 1,595.5K
10:44 7,400.45 7,400.45 7,397.59 7,398.89 3,731.3K
10:45 7,398.81 7,403.93 7,398.81 7,403.93 9,121.7K
10:46 7,398.78 7,399.04 7,398.78 7,398.88 4,441.4K
10:47 7,398.19 7,398.19 7,396.83 7,396.83 9,628.0K
10:48 7,396.96 7,396.96 7,395.15 7,395.15 5,041.1K
10:49 7,395.22 7,395.27 7,394.18 7,394.18 7,437.5K
10:50 7,392.11 7,394.39 7,392.11 7,393.51 13,146.9K
10:51 7,393.55 7,394.00 7,393.10 7,394.00 4,173.0K
10:52 7,393.62 7,395.42 7,393.62 7,395.42 4,552.6K
10:53 7,394.60 7,394.95 7,394.50 7,394.75 4,017.7K
10:54 7,394.74 7,394.74 7,394.14 7,394.35 7,193.3K
10:55 7,393.76 7,394.20 7,392.28 7,392.28 10,207.9K
10:56 7,392.15 7,392.15 7,390.38 7,390.38 10,431.0K
10:57 7,390.10 7,391.31 7,389.77 7,391.31 10,749.0K
10:58 7,392.35 7,394.03 7,392.35 7,393.58 4,720.0K
10:59 7,393.55 7,393.65 7,392.45 7,393.01 5,486.6K
11:00 7,392.70 7,394.26 7,392.70 7,394.18 9,050.5K
11:01 7,394.86 7,397.69 7,394.86 7,397.48 17,062.1K
11:02 7,398.79 7,399.22 7,398.79 7,399.06 1,724.2K
11:03 7,402.24 7,414.54 7,402.24 7,414.54 29,673.4K
11:04 7,416.46 7,418.39 7,412.15 7,412.15 25,533.8K
11:05 7,413.31 7,419.04 7,413.31 7,416.89 17,539.3K
11:06 7,417.19 7,421.36 7,417.19 7,421.36 23,420.3K
11:07 7,422.35 7,426.04 7,422.35 7,425.69 26,813.2K
11:08 7,429.80 7,434.80 7,429.80 7,434.80 97,813.9K
11:09 7,433.55 7,433.55 7,431.83 7,432.46 20,866.7K
11:10 7,430.76 7,430.76 7,426.45 7,426.45 39,409.3K
11:11 7,425.40 7,425.73 7,425.40 7,425.55 21,129.1K
11:12 7,423.35 7,426.58 7,423.35 7,426.58 12,354.9K
11:13 7,427.41 7,429.58 7,427.41 7,429.58 12,557.1K
11:14 7,429.84 7,429.84 7,419.98 7,419.98 48,130.8K
11:15 7,420.69 7,424.10 7,420.69 7,424.10 25,580.2K
11:16 7,423.03 7,424.79 7,422.94 7,424.79 22,897.3K
11:17 7,424.68 7,424.68 7,411.99 7,411.99 20,321.5K
11:18 7,413.26 7,418.51 7,413.26 7,417.09 37,930.8K
11:19 7,416.00 7,416.57 7,414.43 7,414.43 14,224.8K
11:20 7,414.73 7,415.65 7,414.67 7,414.67 10,747.1K
11:21 7,411.67 7,411.67 7,406.93 7,406.93 16,891.1K
11:22 7,407.57 7,411.66 7,407.57 7,410.32 9,633.1K
11:23 7,409.72 7,409.72 7,406.64 7,406.64 9,404.1K
11:24 7,407.21 7,407.21 7,404.63 7,404.63 14,191.7K
11:25 7,405.34 7,405.34 7,403.94 7,403.94 9,845.5K
11:26 7,403.98 7,413.01 7,403.98 7,413.01 13,245.3K
11:27 7,413.53 7,416.63 7,413.53 7,413.54 11,790.4K
11:28 7,412.57 7,412.57 7,408.12 7,408.12 10,184.4K
11:29 7,406.68 7,406.68 7,405.82 7,405.82 12,273.8K
11:30 7,407.08 7,407.44 7,406.81 7,406.81 9,735.3K
11:31 7,407.39 7,408.15 7,406.74 7,408.15 1,870.5K
11:32 7,409.03 7,411.61 7,408.91 7,411.61 3,378.8K
11:33 7,412.08 7,415.81 7,411.51 7,415.81 5,379.6K
11:34 7,416.53 7,416.53 7,414.62 7,414.66 7,943.8K
11:35 7,415.12 7,415.12 7,412.55 7,412.55 1,594.9K
11:36 7,413.54 7,418.34 7,413.54 7,418.34 7,703.3K
11:37 7,419.18 7,420.84 7,418.04 7,418.04 21,054.7K
11:38 7,417.03 7,417.15 7,416.28 7,416.48 5,059.4K
11:39 7,417.25 7,417.76 7,417.25 7,417.61 2,896.4K
11:40 7,417.58 7,418.81 7,417.58 7,418.76 7,934.4K
11:41 7,419.71 7,419.71 7,418.54 7,418.54 10,196.9K
11:42 7,418.32 7,418.32 7,416.34 7,416.34 6,784.7K
11:43 7,416.33 7,416.71 7,416.19 7,416.71 8,938.9K
11:44 7,416.64 7,417.14 7,415.50 7,415.50 3,896.0K
11:45 7,415.21 7,417.27 7,414.95 7,417.20 5,870.9K
11:46 7,414.34 7,416.63 7,414.34 7,416.55 8,982.6K
11:47 7,416.84 7,418.98 7,416.84 7,418.98 6,515.5K
11:48 7,420.63 7,422.26 7,420.63 7,421.06 17,159.2K
11:49 7,420.76 7,420.76 7,419.63 7,419.65 7,908.7K
11:50 7,419.45 7,419.45 7,418.91 7,419.25 6,375.1K
11:51 7,419.50 7,420.60 7,419.50 7,420.16 6,014.1K
11:52 7,421.60 7,421.64 7,420.93 7,420.93 4,034.6K
11:53 7,419.85 7,420.85 7,419.85 7,420.85 5,491.8K
11:54 7,421.99 7,421.99 7,420.59 7,420.59 5,564.3K
11:55 7,421.06 7,422.41 7,421.06 7,421.59 4,884.6K
11:56 7,422.80 7,422.89 7,422.73 7,422.80 9,299.7K
11:57 7,423.31 7,423.31 7,422.00 7,422.60 6,633.5K
11:58 7,422.82 7,424.11 7,422.82 7,423.64 4,526.5K
11:59 7,424.62 7,426.83 7,423.50 7,423.50 14,208.2K
12:00 7,423.83 7,425.82 7,423.83 7,425.82 7,109.3K
12:01 7,425.89 7,426.55 7,425.59 7,425.59 3,935.1K
12:02 7,424.83 7,424.83 7,418.41 7,418.41 24,371.1K
12:03 7,421.13 7,421.13 7,418.10 7,418.10 19,524.3K
12:04 7,419.04 7,419.04 7,415.99 7,415.99 17,178.0K
12:05 7,415.70 7,416.56 7,415.70 7,416.56 8,868.1K
12:06 7,418.65 7,418.65 7,416.92 7,416.92 5,289.6K
12:07 7,418.06 7,419.19 7,418.06 7,419.19 3,092.9K
12:08 7,418.86 7,420.29 7,416.31 7,416.31 6,496.3K
12:09 7,415.50 7,416.87 7,415.50 7,416.44 9,233.5K
12:10 7,416.01 7,416.01 7,407.31 7,407.31 14,592.5K
12:11 7,408.45 7,413.37 7,408.33 7,413.37 9,775.9K
12:12 7,412.53 7,412.53 7,409.10 7,409.29 9,436.4K
12:13 7,409.96 7,416.76 7,409.96 7,416.76 17,895.7K
12:14 7,417.32 7,418.23 7,417.28 7,418.23 4,733.3K
12:15 7,418.94 7,419.15 7,418.22 7,418.22 4,169.5K
12:16 7,418.08 7,418.08 7,413.72 7,413.72 4,848.7K
12:17 7,414.40 7,414.66 7,414.21 7,414.22 1,274.9K
12:18 7,415.07 7,415.26 7,414.01 7,414.84 14,000.1K
12:19 7,415.70 7,416.97 7,415.70 7,416.97 2,735.5K
12:20 7,417.22 7,417.81 7,416.99 7,417.12 7,045.8K
12:21 7,417.43 7,417.43 7,416.47 7,417.09 2,633.9K
12:22 7,417.03 7,417.12 7,415.13 7,415.13 2,143.4K
12:23 7,416.02 7,416.65 7,415.90 7,416.65 5,911.8K
12:24 7,416.90 7,418.30 7,416.90 7,418.30 2,803.2K
12:25 7,417.54 7,417.54 7,407.77 7,413.28 30,345.8K
12:26 7,409.55 7,409.55 7,402.83 7,402.83 57,948.5K
12:27 7,399.73 7,399.73 7,392.36 7,395.66 90,570.8K
12:28 7,397.12 7,397.12 7,391.72 7,391.72 55,431.1K
12:29 7,388.91 7,388.91 7,377.98 7,377.98 52,159.2K
12:30 7,383.00 7,383.00 7,373.78 7,373.91 84,765.2K
12:31 7,377.04 7,387.02 7,377.04 7,387.02 27,470.2K
12:32 7,385.73 7,385.73 7,374.08 7,374.08 38,569.3K
12:33 7,373.47 7,378.83 7,373.47 7,378.15 32,669.2K
12:34 7,379.43 7,379.43 7,374.41 7,374.41 22,272.3K
12:35 7,376.35 7,376.58 7,373.98 7,376.58 31,599.4K
12:36 7,379.12 7,386.80 7,379.12 7,386.80 18,751.4K
12:37 7,376.09 7,377.25 7,374.64 7,377.25 32,262.4K
12:38 7,380.50 7,380.50 7,375.48 7,375.48 13,686.0K
12:39 7,375.52 7,377.98 7,375.52 7,377.70 29,624.0K
12:40 7,375.67 7,375.67 7,373.02 7,373.36 22,417.0K
12:41 7,374.27 7,374.27 7,373.01 7,374.18 29,472.1K
12:42 7,372.76 7,374.43 7,372.76 7,374.31 18,985.6K
12:43 7,375.36 7,378.50 7,375.36 7,378.50 20,544.5K
12:44 7,377.00 7,377.00 7,369.23 7,370.91 23,545.7K
12:45 7,370.49 7,370.49 7,366.61 7,368.94 17,794.1K
12:46 7,368.75 7,368.75 7,365.47 7,365.47 20,528.0K
12:47 7,362.81 7,362.81 7,358.08 7,358.08 36,630.7K
12:48 7,357.83 7,360.30 7,357.31 7,357.31 38,453.7K
12:49 7,354.35 7,360.16 7,353.70 7,360.16 27,691.0K
12:50 7,362.18 7,363.30 7,361.62 7,363.30 21,934.1K
12:51 7,361.10 7,364.04 7,361.10 7,364.04 14,317.7K
12:52 7,366.75 7,366.75 7,360.19 7,361.68 34,539.9K
12:53 7,359.22 7,359.22 7,355.70 7,356.79 43,491.2K
12:54 7,356.10 7,356.69 7,354.81 7,356.69 17,083.6K
12:55 7,357.65 7,363.90 7,357.65 7,363.90 35,008.9K
12:56 7,364.53 7,365.74 7,362.09 7,365.74 10,725.6K
12:57 7,357.34 7,357.34 7,349.50 7,349.50 39,253.2K
12:58 7,349.37 7,349.60 7,348.36 7,348.36 37,987.2K
12:59 7,348.65 7,348.65 7,346.06 7,346.06 21,729.0K
13:00 7,347.54 7,356.39 7,346.57 7,356.39 40,092.1K
13:01 7,354.95 7,357.23 7,354.95 7,357.05 25,125.1K
13:02 7,357.92 7,359.85 7,351.30 7,351.30 29,506.7K
13:03 7,351.31 7,354.76 7,351.31 7,351.91 18,078.5K
13:04 7,351.81 7,357.93 7,351.81 7,357.82 12,398.5K
13:05 7,358.44 7,359.26 7,358.44 7,358.65 9,805.1K
13:06 7,352.06 7,353.51 7,352.06 7,353.33 34,270.2K
13:07 7,351.89 7,353.22 7,351.85 7,352.57 15,671.1K
13:08 7,355.01 7,358.23 7,355.01 7,356.54 14,533.8K
13:09 7,356.58 7,356.58 7,350.32 7,351.91 16,972.8K
13:10 7,350.14 7,357.14 7,350.14 7,355.90 12,106.8K
13:11 7,357.28 7,360.14 7,356.57 7,357.73 22,481.8K
13:12 7,357.81 7,358.19 7,357.12 7,357.45 7,971.3K
13:13 7,357.48 7,359.63 7,357.48 7,359.63 10,927.6K
13:14 7,360.88 7,360.88 7,356.32 7,359.24 13,207.3K
13:15 7,358.33 7,358.33 7,356.07 7,356.68 5,376.9K
13:16 7,354.91 7,357.83 7,353.75 7,357.83 6,766.8K
13:17 7,358.93 7,360.56 7,358.93 7,360.56 8,600.2K
13:18 7,360.67 7,361.78 7,360.67 7,361.78 7,555.2K
13:19 7,362.85 7,363.23 7,362.75 7,362.75 13,479.3K
13:20 7,361.60 7,362.30 7,360.64 7,360.64 12,247.2K
13:21 7,359.30 7,359.64 7,358.58 7,359.64 20,275.5K
13:22 7,357.53 7,357.53 7,355.97 7,355.97 21,340.4K
13:23 7,356.12 7,356.72 7,354.00 7,354.00 13,566.2K
13:24 7,352.64 7,353.20 7,351.00 7,351.00 37,352.1K
13:25 7,350.70 7,351.03 7,350.17 7,351.03 21,783.1K
13:26 7,350.82 7,351.32 7,349.89 7,349.89 24,016.4K
13:27 7,350.03 7,350.03 7,349.12 7,350.00 16,229.9K
13:28 7,351.30 7,354.85 7,351.30 7,354.85 14,741.8K
13:29 7,355.18 7,355.80 7,355.18 7,355.80 17,095.8K
13:30 7,357.62 7,360.94 7,357.62 7,360.90 17,430.3K
13:31 7,360.95 7,362.42 7,359.37 7,362.42 24,295.6K
13:32 7,361.77 7,363.01 7,361.77 7,362.71 15,965.0K
13:33 7,365.36 7,367.28 7,365.36 7,365.95 24,464.8K
13:34 7,365.39 7,365.51 7,364.77 7,365.51 15,743.0K
13:35 7,365.59 7,365.59 7,363.35 7,363.35 11,135.9K
13:36 7,364.15 7,364.95 7,363.76 7,364.95 13,162.2K
13:37 7,364.60 7,365.18 7,364.24 7,364.24 11,387.3K
13:38 7,364.54 7,368.17 7,364.54 7,367.90 15,734.2K
13:39 7,368.36 7,370.67 7,368.36 7,370.67 8,839.9K
13:40 7,368.37 7,368.37 7,365.71 7,365.71 16,048.7K
13:41 7,365.88 7,365.88 7,364.20 7,364.20 9,526.3K
13:42 7,364.69 7,364.69 7,362.11 7,362.11 8,478.6K
13:43 7,360.44 7,361.63 7,359.14 7,359.44 13,150.4K
13:44 7,358.97 7,362.64 7,358.97 7,362.64 5,817.3K
13:45 7,361.81 7,362.14 7,361.45 7,361.79 10,769.5K
13:46 7,363.63 7,364.82 7,363.57 7,364.82 15,020.3K
13:47 7,365.10 7,366.03 7,364.70 7,364.70 15,669.5K
13:48 7,364.72 7,364.72 7,361.16 7,361.16 9,814.2K
13:49 7,360.28 7,360.28 7,359.03 7,359.03 11,867.8K
13:50 7,359.22 7,360.07 7,357.59 7,360.07 9,738.2K
13:51 7,360.65 7,363.03 7,360.65 7,363.03 5,485.7K
13:52 7,364.64 7,367.48 7,364.64 7,367.48 20,755.6K
13:53 7,366.48 7,367.32 7,366.46 7,367.32 3,281.7K
13:54 7,367.18 7,368.14 7,366.74 7,368.14 7,899.5K
13:55 7,369.32 7,369.83 7,369.32 7,369.70 5,160.8K
13:56 7,369.29 7,369.43 7,368.23 7,368.70 5,223.8K
13:57 7,369.43 7,370.03 7,369.43 7,369.53 6,421.9K
13:58 7,371.28 7,371.28 7,369.62 7,370.66 5,762.6K
13:59 7,370.14 7,370.14 7,369.16 7,369.22 7,025.6K
14:00 7,368.33 7,368.41 7,366.48 7,366.48 8,987.3K
14:01 7,366.92 7,366.92 7,364.86 7,365.95 7,453.1K
14:02 7,365.82 7,365.82 7,365.31 7,365.31 2,219.0K
14:03 7,365.44 7,365.63 7,364.89 7,365.51 3,511.2K
14:04 7,363.49 7,364.20 7,363.49 7,363.87 9,638.9K
14:05 7,364.32 7,365.71 7,363.58 7,363.58 4,837.5K
14:06 7,363.94 7,363.94 7,363.28 7,363.36 4,937.7K
14:07 7,363.75 7,363.75 7,361.32 7,361.32 14,152.0K
14:08 7,360.84 7,363.44 7,360.84 7,363.44 6,929.3K
14:09 7,363.81 7,363.81 7,361.21 7,361.21 3,634.7K
14:10 7,360.92 7,360.98 7,360.14 7,360.98 3,909.3K
14:11 7,360.41 7,361.24 7,360.41 7,360.49 13,581.6K
14:12 7,361.29 7,361.29 7,359.24 7,359.24 8,295.6K
14:13 7,359.65 7,363.57 7,359.65 7,363.57 17,774.4K
14:14 7,366.46 7,366.82 7,366.46 7,366.63 7,808.0K
14:15 7,368.79 7,371.75 7,368.79 7,371.75 12,345.8K
14:16 7,372.37 7,372.42 7,371.30 7,371.30 8,287.7K
14:17 7,371.04 7,371.04 7,369.42 7,370.14 5,021.6K
14:18 7,369.61 7,370.89 7,369.61 7,370.89 4,219.2K
14:19 7,371.79 7,373.11 7,371.79 7,372.48 4,729.2K
14:20 7,372.84 7,372.84 7,371.20 7,372.39 5,907.8K
14:21 7,372.19 7,372.91 7,370.84 7,370.84 3,638.3K
14:22 7,371.16 7,372.88 7,370.27 7,372.88 4,266.2K
14:23 7,372.81 7,374.12 7,372.81 7,374.12 4,883.8K
14:24 7,373.94 7,373.94 7,372.87 7,372.87 9,031.2K
14:25 7,373.27 7,374.28 7,373.27 7,373.85 6,132.9K
14:26 7,373.53 7,373.53 7,372.91 7,372.91 5,230.6K
14:27 7,373.38 7,374.22 7,373.38 7,374.11 5,117.3K
14:28 7,375.28 7,375.60 7,374.61 7,375.60 3,575.6K
14:29 7,375.74 7,376.80 7,375.74 7,376.80 4,193.2K
14:30 7,376.81 7,376.81 7,376.33 7,376.40 2,217.5K
14:31 7,375.65 7,375.65 7,372.87 7,372.87 8,880.5K
14:32 7,372.96 7,373.31 7,372.78 7,373.31 3,661.5K
14:33 7,373.28 7,373.28 7,371.90 7,372.02 5,996.0K
14:34 7,372.42 7,372.42 7,372.00 7,372.07 2,600.8K
14:35 7,370.86 7,371.10 7,370.53 7,371.10 3,035.6K
14:36 7,371.15 7,373.30 7,371.15 7,373.30 5,447.7K
14:37 7,373.14 7,373.28 7,372.72 7,372.72 10,303.6K
14:38 7,373.37 7,374.71 7,373.37 7,374.71 6,721.1K
14:39 7,374.83 7,377.19 7,374.83 7,376.89 10,497.7K
14:40 7,376.63 7,378.01 7,376.63 7,378.01 42,871.2K
14:41 7,378.19 7,378.41 7,378.01 7,378.41 2,271.2K
14:42 7,379.30 7,379.56 7,378.93 7,379.50 4,561.3K
14:43 7,379.52 7,380.43 7,379.30 7,380.43 9,934.5K
14:44 7,380.08 7,380.61 7,380.08 7,380.61 6,509.0K
14:45 7,380.42 7,380.83 7,380.42 7,380.83 5,156.4K
14:46 7,380.47 7,380.47 7,380.24 7,380.33 3,319.3K
14:47 7,377.62 7,378.02 7,377.56 7,377.56 4,994.9K
14:48 7,377.90 7,378.01 7,376.66 7,376.66 3,599.3K
14:49 7,376.83 7,376.84 7,374.00 7,374.00 8,411.3K
14:50 7,374.04 7,374.08 7,373.34 7,373.77 8,295.2K
14:51 7,373.34 7,375.55 7,373.34 7,375.55 9,723.5K
14:52 7,375.54 7,375.62 7,375.40 7,375.40 1,862.2K
14:53 7,375.22 7,375.22 7,373.69 7,373.82 2,398.8K
14:54 7,373.41 7,373.41 7,372.32 7,372.32 3,655.5K
14:55 7,372.24 7,372.57 7,372.07 7,372.57 2,898.2K
14:56 7,372.94 7,372.94 7,370.31 7,370.31 5,394.7K
14:57 7,369.88 7,370.54 7,369.88 7,370.54 4,021.7K
14:58 7,371.09 7,372.18 7,371.09 7,372.02 6,115.6K
14:59 7,372.56 7,373.55 7,372.56 7,373.43 4,547.8K
15:00 7,372.33 7,372.92 7,372.26 7,372.92 6,813.5K
15:01 7,373.03 7,373.05 7,372.33 7,372.33 8,802.0K
15:02 7,372.92 7,372.92 7,372.10 7,372.59 8,820.1K
15:03 7,372.56 7,372.82 7,372.26 7,372.75 5,817.3K
15:04 7,372.61 7,372.61 7,371.07 7,371.07 4,051.5K
15:05 7,370.80 7,370.80 7,369.97 7,369.97 6,695.2K
15:06 7,367.32 7,368.55 7,367.32 7,368.55 11,218.4K
15:07 7,367.02 7,367.64 7,366.49 7,366.49 8,707.4K
15:08 7,365.82 7,365.82 7,364.39 7,364.83 5,893.9K
15:09 7,364.01 7,364.01 7,362.17 7,362.37 5,424.7K
15:10 7,362.02 7,362.02 7,360.36 7,360.36 12,089.1K
15:11 7,360.11 7,360.11 7,359.27 7,359.69 18,976.4K
15:12 7,359.55 7,359.55 7,358.34 7,358.34 10,061.0K
15:13 7,357.55 7,357.94 7,357.55 7,357.75 13,993.8K
15:14 7,358.40 7,358.59 7,357.39 7,358.59 11,747.4K
15:15 7,359.13 7,362.66 7,359.13 7,362.66 8,808.9K
15:16 7,364.26 7,369.90 7,364.26 7,369.90 33,800.4K
15:17 7,373.39 7,373.39 7,368.59 7,368.59 34,903.4K
15:18 7,366.43 7,370.52 7,366.43 7,370.52 5,420.5K
15:19 7,370.79 7,372.98 7,370.09 7,370.09 15,869.2K
15:20 7,371.09 7,372.44 7,368.96 7,368.96 6,914.8K
15:21 7,368.42 7,374.19 7,368.42 7,374.19 7,703.2K
15:22 7,374.51 7,374.97 7,370.69 7,370.69 19,800.9K
15:23 7,373.57 7,374.10 7,373.51 7,374.10 14,127.2K
15:24 7,373.24 7,373.24 7,371.01 7,371.73 12,880.0K
15:25 7,370.99 7,371.68 7,369.81 7,371.18 26,701.2K
15:26 7,371.87 7,372.40 7,371.41 7,372.40 5,289.3K
15:27 7,373.46 7,376.07 7,373.42 7,376.07 11,408.1K
15:28 7,375.96 7,375.96 7,372.66 7,372.66 6,196.2K
15:29 7,373.51 7,374.27 7,373.10 7,374.27 10,262.5K
15:30 7,374.88 7,374.88 7,374.45 7,374.45 3,761.3K
15:31 7,376.63 7,376.63 7,376.46 7,376.46 6,988.9K
15:32 7,377.24 7,378.48 7,376.75 7,378.48 14,284.7K
15:33 7,379.13 7,379.13 7,375.32 7,375.32 17,150.0K
15:34 7,373.06 7,374.23 7,373.06 7,374.05 8,748.3K
15:35 7,373.75 7,373.75 7,367.31 7,367.31 41,465.0K
15:36 7,364.84 7,365.41 7,364.84 7,365.19 27,655.0K
15:37 7,365.46 7,368.37 7,365.46 7,368.12 6,144.0K
15:38 7,368.95 7,373.00 7,368.95 7,373.00 17,962.8K
15:39 7,373.43 7,374.74 7,372.59 7,372.59 9,011.5K
15:40 7,369.74 7,372.40 7,369.74 7,372.40 9,639.5K
15:41 7,373.49 7,375.26 7,372.61 7,372.61 25,491.0K
15:42 7,373.29 7,373.29 7,371.62 7,372.56 3,659.9K
15:43 7,372.68 7,374.01 7,372.65 7,374.01 6,425.1K
15:44 7,373.38 7,374.62 7,373.05 7,374.62 7,236.9K
15:45 7,374.80 7,374.80 7,371.94 7,372.77 9,209.5K
15:46 7,372.89 7,377.45 7,372.89 7,377.12 7,141.6K
15:47 7,377.56 7,378.62 7,377.56 7,378.62 5,087.3K
15:48 7,375.49 7,375.78 7,375.12 7,375.13 4,549.1K
15:49 7,375.08 7,376.73 7,373.39 7,376.73 19,171.5K
15:50 7,377.52 7,377.74 7,377.05 7,377.05 8,968.6K
15:51 7,377.64 7,377.64 7,376.54 7,377.12 6,464.6K
15:52 7,377.11 7,377.83 7,377.11 7,377.16 6,983.5K
15:53 7,377.61 7,380.72 7,377.61 7,378.85 14,822.1K
15:54 7,378.34 7,380.38 7,378.30 7,380.38 7,385.2K
15:55 7,378.65 7,378.86 7,378.50 7,378.79 5,946.7K
15:56 7,379.58 7,380.68 7,378.59 7,378.59 8,100.2K
15:57 7,378.67 7,378.67 7,376.27 7,376.27 4,861.3K
15:58 7,375.72 7,380.11 7,375.72 7,380.11 7,930.9K
15:59 7,379.60 7,379.60 7,377.22 7,377.22 11,627.9K
16:00 7,377.07 7,377.07 7,374.69 7,375.27 8,632.1K
16:01 7,371.25 7,371.35 7,370.44 7,371.35 16,178.6K
16:02 7,371.92 7,371.92 7,368.93 7,368.93 38,916.0K
16:03 7,368.97 7,369.27 7,368.08 7,368.08 9,083.9K
16:04 7,368.00 7,368.00 7,366.24 7,366.24 12,896.2K
16:05 7,366.72 7,366.85 7,364.67 7,364.67 11,838.5K
16:06 7,364.23 7,364.25 7,363.17 7,363.17 13,103.2K
16:07 7,360.63 7,360.63 7,357.52 7,357.52 23,209.4K
16:08 7,356.36 7,356.36 7,350.91 7,350.91 86,224.1K
16:09 7,350.20 7,350.20 7,348.84 7,349.24 85,650.6K
16:10 7,349.97 7,351.25 7,349.97 7,350.96 18,283.2K
16:11 7,351.13 7,352.89 7,351.13 7,352.89 16,782.7K
16:12 7,352.63 7,352.63 7,349.99 7,349.99 15,701.6K
16:13 7,350.24 7,351.58 7,350.24 7,351.58 10,747.9K
16:14 7,351.37 7,353.03 7,349.68 7,353.03 27,017.8K
16:15 7,354.76 7,355.04 7,354.10 7,354.94 10,918.1K
16:16 7,355.07 7,356.27 7,354.82 7,355.93 12,622.4K
16:17 7,355.88 7,356.87 7,355.88 7,356.87 5,921.2K
16:18 7,357.19 7,357.19 7,353.31 7,353.31 10,939.1K
16:19 7,351.74 7,351.74 7,346.08 7,346.08 62,527.1K
16:20 7,347.27 7,347.27 7,343.03 7,343.03 27,572.6K
16:21 7,342.90 7,342.90 7,340.66 7,341.44 57,874.9K
16:22 7,340.41 7,340.41 7,339.29 7,339.82 31,086.6K
16:23 7,339.52 7,341.88 7,339.52 7,341.88 18,649.6K
16:24 7,341.73 7,343.38 7,341.73 7,342.10 22,547.5K
16:25 7,339.73 7,341.73 7,339.73 7,341.73 25,577.8K
16:26 7,343.60 7,345.18 7,343.60 7,344.95 16,680.5K
16:27 7,345.00 7,345.00 7,342.65 7,343.67 25,261.5K
16:28 7,343.95 7,345.08 7,343.19 7,343.19 25,003.7K
16:29 7,346.17 7,349.15 7,345.88 7,349.15 26,535.5K
16:30 7,348.81 7,351.17 7,348.38 7,351.17 15,013.7K
16:31 7,353.57 7,359.00 7,353.57 7,359.00 40,047.5K
16:32 7,359.79 7,365.16 7,359.79 7,365.16 34,805.9K
16:33 7,366.92 7,367.35 7,366.08 7,366.70 24,246.5K
16:34 7,363.99 7,363.99 7,363.56 7,363.92 10,535.6K
16:35 7,363.14 7,363.14 7,359.60 7,359.60 15,350.7K
16:36 7,358.68 7,358.68 7,354.07 7,354.07 8,667.1K
16:37 7,353.79 7,354.76 7,353.47 7,354.76 9,945.1K
16:38 7,353.85 7,354.79 7,353.85 7,354.34 9,891.7K
16:39 7,354.15 7,360.20 7,354.15 7,360.20 25,018.5K
16:40 7,360.31 7,360.31 7,359.38 7,359.38 4,703.6K
16:41 7,361.56 7,361.56 7,356.67 7,356.67 15,380.1K
16:42 7,357.11 7,357.21 7,356.28 7,357.21 7,507.4K
16:43 7,357.02 7,358.25 7,355.53 7,358.25 8,179.9K
16:44 7,359.04 7,360.03 7,358.95 7,360.03 3,376.5K
16:45 7,360.06 7,360.49 7,359.59 7,360.49 4,082.6K
16:46 7,362.00 7,362.39 7,361.88 7,362.39 10,258.2K
16:47 7,364.00 7,364.41 7,363.13 7,363.33 28,329.2K
16:48 7,362.28 7,362.45 7,361.40 7,361.40 7,256.1K
16:49 7,360.54 7,362.34 7,360.54 7,362.34 6,713.1K
16:50 7,361.49 7,363.28 7,361.08 7,361.80 11,742.4K
16:51 7,361.98 7,361.98 7,358.50 7,358.50 11,424.8K
16:52 7,357.35 7,358.89 7,357.09 7,358.89 4,835.4K
16:53 7,359.11 7,361.46 7,358.78 7,361.46 9,609.7K
16:54 7,362.73 7,362.73 7,360.65 7,360.70 6,112.4K
16:55 7,360.74 7,360.74 7,359.68 7,359.68 4,884.4K
16:56 7,358.56 7,358.56 7,355.75 7,355.92 11,900.0K
16:57 7,355.66 7,355.66 7,354.94 7,354.94 17,707.4K
16:58 7,355.03 7,355.03 7,350.48 7,350.48 11,161.5K
16:59 7,351.89 7,353.62 7,351.89 7,352.22 8,232.1K
17:00 7,349.94 7,350.56 7,349.94 7,350.26 17,000.3K
17:01 7,349.43 7,349.43 7,346.74 7,346.74 16,107.6K
17:02 7,346.81 7,346.81 7,344.68 7,345.42 36,733.6K
17:03 7,347.13 7,350.31 7,347.13 7,348.96 16,263.8K
17:04 7,349.02 7,349.02 7,347.59 7,347.59 9,962.5K
17:05 7,347.30 7,347.57 7,347.30 7,347.57 10,451.2K
17:06 7,347.17 7,348.87 7,347.17 7,348.53 12,229.7K
17:07 7,348.41 7,349.06 7,348.41 7,349.06 10,442.9K
17:08 7,348.18 7,348.18 7,341.30 7,341.30 28,258.5K
17:09 7,342.37 7,342.37 7,337.75 7,337.75 59,602.3K
17:10 7,328.82 7,330.95 7,328.82 7,330.44 107,316.4K
17:11 7,330.92 7,332.97 7,329.04 7,329.04 42,273.8K
17:12 7,325.42 7,326.30 7,325.42 7,325.54 29,538.2K
17:13 7,324.75 7,326.85 7,323.92 7,326.85 23,714.3K
17:14 7,325.18 7,325.18 7,323.30 7,323.30 14,702.7K
17:15 7,324.50 7,324.50 7,322.29 7,322.62 21,349.0K
17:16 7,321.23 7,321.23 7,318.42 7,319.55 29,009.2K
17:17 7,317.17 7,317.26 7,315.58 7,315.58 24,860.0K
17:18 7,314.11 7,314.11 7,312.06 7,312.06 40,715.0K
17:19 7,311.35 7,311.91 7,308.90 7,308.90 35,305.5K
17:20 7,305.75 7,307.22 7,305.14 7,305.62 63,119.0K
17:21 7,304.29 7,306.08 7,303.62 7,303.62 44,082.4K
17:22 7,303.72 7,303.72 7,299.96 7,299.96 57,619.7K
17:23 7,299.81 7,307.17 7,299.81 7,307.17 38,913.9K
17:24 7,308.83 7,308.83 7,305.51 7,307.21 32,006.4K
17:25 7,306.16 7,306.16 7,305.17 7,306.14 21,907.8K
17:26 7,307.77 7,313.35 7,307.77 7,313.35 30,267.7K
17:27 7,311.67 7,314.50 7,308.71 7,308.71 30,158.7K
17:28 7,306.42 7,306.42 7,304.69 7,305.53 15,274.0K
17:29 7,305.12 7,308.46 7,305.12 7,308.46 12,888.8K
17:30 7,309.09 7,309.09 7,305.67 7,305.67 27,637.7K
17:31 7,304.71 7,305.08 7,304.70 7,304.70 12,237.6K
17:32 7,304.82 7,306.85 7,304.82 7,306.85 15,309.3K
17:33 7,307.72 7,308.65 7,306.80 7,308.65 13,345.5K
17:34 7,310.18 7,311.33 7,310.12 7,311.33 20,027.7K
17:35 7,310.55 7,310.55 7,303.64 7,303.64 18,475.3K
17:36 7,302.82 7,302.82 7,301.55 7,301.55 9,749.8K
17:37 7,301.89 7,303.12 7,301.45 7,301.45 7,190.1K
17:38 7,302.04 7,302.28 7,300.47 7,301.22 12,373.8K
17:39 7,300.94 7,301.98 7,300.94 7,301.57 10,854.4K
17:40 7,301.07 7,301.88 7,300.53 7,301.88 7,197.1K
17:41 7,301.75 7,302.03 7,301.67 7,301.68 9,071.6K
17:42 7,299.21 7,299.21 7,293.88 7,293.88 44,191.5K
17:43 7,292.51 7,292.51 7,288.83 7,288.83 58,712.5K
17:44 7,287.70 7,287.70 7,283.85 7,283.85 28,749.4K
17:45 7,283.72 7,283.72 7,278.24 7,278.24 76,709.9K
17:46 7,278.67 7,286.04 7,278.67 7,286.04 71,410.4K
17:47 7,286.41 7,288.99 7,286.41 7,286.99 46,234.3K
17:48 7,288.04 7,296.31 7,288.04 7,296.31 67,482.4K
17:49 7,295.67 7,308.48 7,295.67 7,308.48 76,955.4K
17:50 7,319.52 7,326.03 7,319.52 7,322.33 98,940.1K
17:51 7,330.77 7,330.77 7,326.58 7,326.92 88,740.0K
17:52 7,327.90 7,331.29 7,326.20 7,326.20 27,380.5K
17:53 7,329.50 7,332.52 7,327.79 7,332.52 29,749.0K
17:54 7,327.06 7,332.74 7,327.06 7,332.74 51,527.4K
17:55 7,333.38 7,337.41 7,331.39 7,331.39 43,539.2K
17:56 7,332.84 7,337.80 7,332.84 7,337.80 27,988.9K
17:57 7,335.62 7,335.62 7,329.49 7,329.49 50,647.7K
17:58 7,329.56 7,336.31 7,329.56 7,336.31 32,051.2K
17:59 7,337.92 7,338.37 7,337.18 7,338.37 16,767.3K
18:00 7,337.92 7,342.65 7,337.92 7,342.65 41,698.7K
18:01 7,340.34 7,340.34 7,334.00 7,334.00 36,429.2K
18:02 7,333.04 7,333.62 7,332.19 7,332.19 18,618.3K
18:03 7,332.88 7,332.88 7,330.85 7,332.47 27,721.6K
18:04 7,330.23 7,336.08 7,330.23 7,336.08 7,765.1K
18:05 7,338.06 7,338.96 7,338.06 7,338.96 10,404.8K
18:06 7,339.71 7,341.48 7,339.71 7,340.03 8,005.9K
18:07 7,338.86 7,338.99 7,336.74 7,337.04 13,955.1K
18:08 7,336.62 7,341.54 7,336.62 7,340.12 64,259.9K
18:09 7,341.16 7,352.74 7,341.16 7,352.74 48,576.5K
18:10 7,352.97 7,358.25 7,352.97 7,358.25 70,912.7K
18:11 7,360.03 7,360.66 7,359.70 7,359.70 63,054.5K
18:12 7,359.81 7,361.18 7,359.81 7,361.18 30,613.0K
18:13 7,364.88 7,366.50 7,361.84 7,361.84 46,242.8K
18:14 7,354.94 7,361.70 7,354.94 7,361.70 63,472.0K
18:15 7,362.88 7,367.65 7,362.88 7,367.65 29,536.9K
18:16 7,371.27 7,375.16 7,370.85 7,375.16 52,346.8K
18:17 7,376.53 7,378.98 7,372.11 7,372.11 41,908.4K
18:18 7,374.30 7,379.81 7,374.30 7,378.43 52,511.8K
18:19 7,376.40 7,381.46 7,376.40 7,381.46 44,857.8K
18:20 7,377.85 7,378.87 7,374.71 7,375.28 41,194.9K
18:21 7,374.77 7,377.24 7,372.45 7,372.45 21,725.9K
18:22 7,372.25 7,372.25 7,369.28 7,370.26 25,729.5K
18:23 7,371.04 7,371.04 7,369.34 7,370.03 15,819.0K
18:24 7,370.43 7,370.43 7,364.76 7,364.76 57,358.2K
18:25 7,361.31 7,364.53 7,361.31 7,364.53 29,772.5K
18:26 7,367.50 7,371.53 7,367.50 7,371.53 36,225.7K
18:27 7,374.63 7,375.56 7,372.24 7,373.00 26,824.3K
18:28 7,373.64 7,373.76 7,373.61 7,373.69 26,374.1K
18:29 7,369.67 7,370.01 7,368.66 7,368.97 17,955.2K
18:30 7,367.44 7,369.20 7,367.44 7,367.69 14,171.2K
18:31 7,367.26 7,367.27 7,364.96 7,364.96 20,844.1K
18:32 7,364.77 7,364.77 7,363.71 7,364.72 10,799.5K
18:33 7,364.07 7,364.07 7,362.11 7,362.11 13,489.3K
18:34 7,361.26 7,361.26 7,359.36 7,361.11 17,351.3K
18:35 7,361.11 7,368.50 7,361.11 7,368.50 14,063.3K
18:36 7,369.31 7,370.81 7,369.31 7,370.81 7,898.1K
18:37 7,372.44 7,372.44 7,369.96 7,369.96 13,912.3K
18:38 7,371.53 7,371.53 7,367.33 7,367.33 8,272.2K
18:39 7,370.81 7,372.07 7,370.26 7,372.07 11,930.2K
18:40 7,372.47 7,372.47 7,372.47 7,372.47 1,033.9K
18:51 7,368.49 7,368.49 7,368.49 7,368.49 63,170.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible