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 7,012.24 7,015.15 7,012.24 7,014.11 4,702.6K
09:51 7,012.87 7,013.68 7,012.63 7,012.63 7,687.8K
09:52 7,012.55 7,015.36 7,012.55 7,015.36 6,652.5K
09:53 7,013.29 7,013.29 7,011.26 7,012.00 8,173.3K
09:54 7,010.50 7,011.90 7,010.27 7,011.90 12,626.5K
09:55 7,009.77 7,013.13 7,009.77 7,013.13 8,722.9K
09:56 7,011.84 7,011.84 7,004.38 7,004.38 13,120.2K
09:57 7,005.18 7,005.63 7,004.02 7,004.02 9,502.8K
09:58 7,005.18 7,005.18 7,002.90 7,002.90 8,993.5K
09:59 7,007.96 7,015.52 7,007.96 7,015.52 21,420.8K
10:00 7,015.10 7,028.44 7,015.10 7,028.44 48,636.8K
10:01 7,033.78 7,035.30 7,022.07 7,022.07 64,062.1K
10:02 7,021.63 7,031.03 7,021.63 7,031.03 39,196.2K
10:03 7,036.05 7,042.41 7,035.88 7,042.41 56,029.8K
10:04 7,044.49 7,047.04 7,040.84 7,044.23 111,355.9K
10:05 7,044.41 7,058.38 7,044.41 7,058.38 131,982.6K
10:06 7,058.28 7,060.00 7,050.63 7,050.63 73,680.6K
10:07 7,049.08 7,062.38 7,047.55 7,062.38 77,323.5K
10:08 7,060.49 7,069.68 7,060.49 7,069.66 68,736.2K
10:09 7,068.66 7,069.53 7,064.06 7,064.06 68,900.6K
10:10 7,069.12 7,073.51 7,067.15 7,067.15 41,352.3K
10:11 7,070.18 7,073.40 7,066.78 7,066.78 44,481.6K
10:12 7,066.37 7,066.37 7,056.62 7,056.62 47,423.6K
10:13 7,062.34 7,062.34 7,055.16 7,056.72 29,476.9K
10:14 7,059.87 7,064.65 7,059.87 7,064.65 28,583.0K
10:15 7,062.85 7,062.85 7,051.53 7,051.53 22,067.5K
10:16 7,049.25 7,051.65 7,048.22 7,051.65 37,957.0K
10:17 7,053.88 7,057.17 7,051.57 7,057.17 20,182.5K
10:18 7,053.99 7,058.89 7,053.99 7,058.89 16,862.6K
10:19 7,054.52 7,054.52 7,047.25 7,048.83 26,586.2K
10:20 7,053.66 7,058.41 7,051.85 7,058.41 31,476.6K
10:21 7,057.25 7,059.63 7,057.25 7,058.21 11,930.5K
10:22 7,058.96 7,068.69 7,058.96 7,068.69 37,683.4K
10:23 7,069.22 7,069.22 7,062.02 7,062.02 22,928.2K
10:24 7,065.48 7,065.48 7,058.91 7,058.91 21,443.9K
10:25 7,056.50 7,056.50 7,054.86 7,055.84 17,402.0K
10:26 7,056.10 7,058.81 7,054.16 7,054.16 28,268.4K
10:27 7,053.43 7,053.43 7,044.65 7,044.65 30,723.7K
10:28 7,040.83 7,049.89 7,040.83 7,046.11 25,856.5K
10:29 7,042.05 7,042.05 7,036.83 7,036.83 19,601.9K
10:30 7,033.10 7,036.51 7,031.84 7,031.84 27,267.1K
10:31 7,030.58 7,030.80 7,023.39 7,023.39 41,598.8K
10:32 7,022.73 7,023.66 7,022.73 7,022.96 23,887.9K
10:33 7,022.40 7,023.12 7,020.80 7,021.25 39,636.2K
10:34 7,024.90 7,024.90 7,021.00 7,022.75 35,593.6K
10:35 7,020.92 7,022.21 7,020.44 7,022.21 31,869.8K
10:36 7,016.99 7,021.43 7,016.99 7,019.92 23,008.4K
10:37 7,019.46 7,026.01 7,019.46 7,022.73 36,333.1K
10:38 7,018.76 7,018.84 7,011.28 7,011.28 42,972.3K
10:39 7,018.23 7,026.88 7,018.23 7,026.88 46,291.4K
10:40 7,020.99 7,021.60 7,014.89 7,014.89 34,589.8K
10:41 7,014.68 7,015.43 7,005.74 7,005.74 40,933.9K
10:42 7,009.72 7,010.19 7,008.83 7,008.83 54,652.7K
10:43 7,005.51 7,011.68 7,005.51 7,011.68 44,856.8K
10:44 7,010.46 7,014.63 7,009.32 7,013.79 42,143.6K
10:45 7,011.85 7,011.85 7,000.49 7,000.49 47,818.5K
10:46 6,997.57 6,997.57 6,990.47 6,990.47 109,212.2K
10:47 6,990.41 6,993.72 6,990.41 6,992.57 66,876.2K
10:48 6,989.82 6,989.82 6,975.35 6,975.35 75,983.2K
10:49 6,972.75 6,978.61 6,970.51 6,970.51 68,905.5K
10:50 6,972.01 6,977.13 6,972.01 6,976.75 68,947.6K
10:51 6,981.97 6,981.97 6,979.74 6,979.74 50,047.5K
10:52 6,978.72 6,978.72 6,970.13 6,970.13 24,266.4K
10:53 6,971.85 6,976.22 6,971.85 6,976.22 20,509.1K
10:54 6,982.24 6,982.86 6,979.86 6,981.94 43,012.0K
10:55 6,979.15 6,979.15 6,972.41 6,972.72 31,560.3K
10:56 6,970.40 6,974.06 6,970.40 6,974.06 23,840.8K
10:57 6,972.82 6,975.73 6,972.82 6,973.83 14,091.5K
10:58 6,972.88 6,972.88 6,966.98 6,966.98 21,312.7K
10:59 6,965.46 6,965.46 6,963.04 6,963.07 38,669.9K
11:00 6,959.69 6,973.90 6,959.69 6,973.90 51,042.3K
11:01 6,974.09 6,980.45 6,974.09 6,980.45 37,813.0K
11:02 6,985.55 6,985.55 6,981.72 6,983.30 30,112.5K
11:03 6,982.37 6,992.45 6,982.37 6,992.45 58,317.0K
11:04 6,991.56 6,991.56 6,988.30 6,988.30 20,077.0K
11:05 6,989.98 7,001.42 6,989.98 7,001.03 49,227.9K
11:06 7,000.58 7,000.58 6,991.16 6,991.16 36,192.1K
11:07 6,988.26 6,990.61 6,987.79 6,989.32 16,975.1K
11:08 6,988.15 6,988.15 6,979.18 6,979.18 18,356.6K
11:09 6,980.08 6,980.52 6,977.42 6,977.87 36,149.0K
11:10 6,974.59 6,987.29 6,974.59 6,987.29 20,223.4K
11:11 6,984.55 6,987.74 6,984.55 6,985.48 18,346.2K
11:12 6,980.57 6,983.23 6,980.57 6,983.23 9,252.1K
11:13 6,985.78 6,985.78 6,981.39 6,981.39 10,058.1K
11:14 6,980.64 6,984.78 6,980.64 6,984.78 12,734.2K
11:15 6,985.82 6,988.86 6,985.82 6,988.86 16,270.9K
11:16 6,991.83 6,999.19 6,991.83 6,999.19 19,323.3K
11:17 6,999.97 7,000.34 6,994.17 6,994.17 27,559.3K
11:18 6,990.54 6,990.54 6,981.75 6,981.75 24,664.0K
11:19 6,980.39 6,985.41 6,980.39 6,985.41 12,937.8K
11:20 6,981.60 6,981.60 6,973.39 6,973.39 28,490.5K
11:21 6,971.19 6,979.61 6,971.19 6,979.61 15,326.6K
11:22 6,977.04 6,978.51 6,976.34 6,977.85 7,675.3K
11:23 6,976.35 6,976.54 6,965.89 6,965.89 38,921.7K
11:24 6,967.68 6,973.16 6,967.68 6,970.08 27,743.2K
11:25 6,965.31 6,968.45 6,965.31 6,966.40 25,998.8K
11:26 6,964.18 6,970.75 6,964.18 6,969.17 17,567.4K
11:27 6,974.70 6,974.70 6,971.25 6,971.25 12,822.1K
11:28 6,971.13 6,974.40 6,970.66 6,970.66 5,738.4K
11:29 6,968.24 6,969.09 6,963.83 6,963.83 25,051.7K
11:30 6,961.51 6,980.54 6,961.51 6,980.00 77,452.5K
11:31 6,978.36 6,978.36 6,967.96 6,967.96 16,982.8K
11:32 6,963.54 6,963.54 6,960.74 6,961.24 37,854.0K
11:33 6,961.04 6,963.28 6,960.15 6,960.15 18,300.3K
11:34 6,956.42 6,962.74 6,956.42 6,962.74 18,739.5K
11:35 6,963.23 6,963.23 6,958.11 6,958.11 22,575.7K
11:36 6,958.24 6,972.88 6,958.24 6,969.97 28,938.5K
11:37 6,966.74 6,966.74 6,964.74 6,964.74 4,781.2K
11:38 6,963.68 6,965.37 6,961.77 6,964.53 12,089.6K
11:39 6,966.96 6,966.96 6,958.71 6,958.71 36,466.7K
11:40 6,963.06 6,963.06 6,960.83 6,960.83 47,762.8K
11:41 6,959.27 6,963.28 6,959.27 6,960.92 11,742.5K
11:42 6,959.57 6,959.57 6,957.93 6,957.93 9,533.8K
11:43 6,953.49 6,953.49 6,948.79 6,948.85 70,112.1K
11:44 6,950.76 6,950.76 6,944.70 6,944.70 17,058.7K
11:45 6,945.44 6,945.44 6,943.83 6,944.52 27,802.3K
11:46 6,944.82 6,944.82 6,938.65 6,938.65 20,799.4K
11:47 6,936.26 6,936.37 6,933.74 6,933.74 21,895.4K
11:48 6,932.42 6,933.40 6,930.31 6,932.32 59,357.7K
11:49 6,933.56 6,934.38 6,931.26 6,931.26 23,492.9K
11:50 6,931.05 6,948.59 6,931.05 6,948.59 24,220.8K
11:51 6,949.74 6,955.77 6,949.74 6,952.65 33,530.4K
11:52 6,953.98 6,953.98 6,949.02 6,949.15 22,173.0K
11:53 6,950.42 6,954.87 6,950.42 6,952.11 26,132.9K
11:54 6,952.66 6,955.78 6,948.52 6,955.78 11,471.9K
11:55 6,958.88 6,960.12 6,954.19 6,954.75 29,090.7K
11:56 6,955.75 6,959.16 6,953.77 6,959.16 10,206.5K
11:57 6,960.14 6,960.14 6,953.72 6,953.72 10,092.5K
11:58 6,953.99 6,955.06 6,953.99 6,954.89 11,920.6K
11:59 6,956.55 6,956.55 6,955.46 6,955.79 10,034.3K
12:00 6,956.26 6,967.96 6,956.26 6,967.80 37,777.8K
12:01 6,964.61 6,968.90 6,964.39 6,968.90 22,044.3K
12:02 6,969.85 6,971.53 6,966.50 6,966.50 20,758.0K
12:03 6,967.58 6,969.13 6,967.45 6,969.13 9,479.2K
12:04 6,965.78 6,965.78 6,963.06 6,964.39 10,458.7K
12:05 6,964.08 6,964.08 6,962.52 6,963.14 9,591.4K
12:06 6,962.57 6,966.36 6,962.52 6,966.36 27,704.9K
12:07 6,966.79 6,971.87 6,966.79 6,971.87 24,003.9K
12:08 6,972.21 6,981.31 6,972.21 6,981.31 19,016.0K
12:09 6,981.41 6,993.07 6,981.41 6,988.05 59,926.1K
12:10 6,984.38 6,984.38 6,979.91 6,979.91 20,974.6K
12:11 6,978.84 6,979.01 6,976.54 6,976.54 15,162.3K
12:12 6,977.85 6,982.34 6,977.85 6,981.91 18,432.4K
12:13 6,984.41 6,989.55 6,984.41 6,989.55 32,258.7K
12:14 6,993.03 6,993.43 6,989.29 6,989.29 20,326.0K
12:15 6,997.41 6,999.82 6,995.62 6,996.38 33,509.6K
12:16 6,992.65 6,992.65 6,985.76 6,985.76 15,139.0K
12:17 6,984.98 6,987.09 6,983.57 6,987.09 10,961.3K
12:18 6,986.34 6,986.35 6,985.31 6,986.35 8,679.9K
12:19 6,984.91 6,984.91 6,982.97 6,983.70 6,919.3K
12:20 6,981.19 6,981.59 6,980.71 6,981.02 16,510.2K
12:21 6,980.37 6,983.48 6,980.37 6,982.05 9,528.4K
12:22 6,980.51 6,984.39 6,979.13 6,984.39 10,589.2K
12:23 6,983.85 6,986.93 6,982.61 6,986.93 24,898.0K
12:24 6,988.03 6,993.31 6,987.26 6,993.31 17,091.8K
12:25 6,993.15 6,993.15 6,987.71 6,987.71 18,325.4K
12:26 6,986.72 6,989.06 6,986.34 6,989.06 6,796.9K
12:27 6,989.41 6,989.41 6,984.89 6,986.93 8,393.1K
12:28 6,987.62 6,987.62 6,982.32 6,982.32 15,763.2K
12:29 6,981.20 6,985.58 6,981.20 6,985.58 10,541.1K
12:30 6,984.55 6,984.55 6,982.44 6,982.44 8,991.0K
12:31 6,980.81 6,982.81 6,980.19 6,980.19 8,813.5K
12:32 6,978.82 6,979.76 6,978.08 6,979.76 9,669.4K
12:33 6,978.13 6,978.13 6,972.72 6,972.72 19,083.8K
12:34 6,972.36 6,974.82 6,970.98 6,974.82 17,734.4K
12:35 6,978.57 6,978.57 6,973.29 6,973.45 11,054.9K
12:36 6,973.86 6,976.10 6,973.86 6,974.53 10,854.9K
12:37 6,974.80 6,974.80 6,967.66 6,967.66 8,341.3K
12:38 6,967.59 6,967.59 6,964.35 6,964.35 25,330.7K
12:39 6,960.63 6,960.73 6,958.06 6,958.06 23,849.6K
12:40 6,961.81 6,964.82 6,961.81 6,964.82 12,022.6K
12:41 6,964.37 6,966.84 6,964.34 6,966.84 9,915.1K
12:42 6,966.45 6,973.22 6,966.45 6,973.22 9,680.4K
12:43 6,974.27 6,974.74 6,972.95 6,973.82 13,706.1K
12:44 6,972.43 6,972.43 6,969.64 6,969.64 14,407.8K
12:45 6,969.52 6,973.28 6,969.52 6,973.28 6,082.8K
12:46 6,972.13 6,979.26 6,971.46 6,979.26 14,671.9K
12:47 6,978.13 6,979.43 6,977.68 6,979.43 19,040.6K
12:48 6,979.20 6,979.20 6,974.04 6,976.10 8,394.7K
12:49 6,975.68 6,976.52 6,974.56 6,974.56 16,732.0K
12:50 6,973.90 6,975.49 6,973.90 6,974.82 12,389.8K
12:51 6,976.34 6,978.61 6,976.34 6,978.04 16,169.6K
12:52 6,980.69 6,986.87 6,980.69 6,986.87 44,294.6K
12:53 6,990.99 6,995.58 6,990.99 6,994.72 34,469.0K
12:54 6,996.96 7,002.78 6,996.96 7,001.41 41,459.1K
12:55 7,005.74 7,012.73 7,005.74 7,011.48 83,208.1K
12:56 7,008.76 7,013.51 7,008.76 7,013.51 32,572.9K
12:57 7,012.55 7,012.55 7,009.16 7,009.16 24,966.7K
12:58 7,007.56 7,010.48 7,007.56 7,010.48 14,923.1K
12:59 7,010.95 7,010.95 7,005.40 7,005.40 25,687.3K
13:00 7,006.66 7,013.13 7,006.66 7,013.13 19,007.8K
13:01 7,019.02 7,037.06 7,019.02 7,037.06 92,162.8K
13:02 7,038.66 7,038.99 7,035.01 7,035.01 40,699.8K
13:03 7,029.55 7,034.02 7,028.06 7,028.06 30,605.9K
13:04 7,028.87 7,034.44 7,028.87 7,034.44 29,014.7K
13:05 7,033.16 7,041.87 7,033.16 7,041.87 33,201.0K
13:06 7,045.50 7,048.47 7,045.50 7,046.93 33,874.3K
13:07 7,045.45 7,047.43 7,045.33 7,045.33 17,421.9K
13:08 7,042.79 7,042.79 7,033.75 7,033.75 18,902.7K
13:09 7,034.75 7,047.22 7,034.45 7,043.27 24,742.8K
13:10 7,040.76 7,040.76 7,038.15 7,039.28 13,883.5K
13:11 7,037.02 7,037.02 7,033.25 7,033.25 15,307.9K
13:12 7,033.27 7,034.12 7,031.48 7,034.12 14,092.6K
13:13 7,035.36 7,035.36 7,029.70 7,029.70 19,364.8K
13:14 7,030.44 7,034.39 7,030.44 7,034.39 21,104.3K
13:15 7,035.36 7,037.24 7,032.35 7,032.35 12,702.0K
13:16 7,031.37 7,036.36 7,030.97 7,036.36 15,378.7K
13:17 7,035.87 7,038.82 7,035.87 7,037.51 14,960.2K
13:18 7,038.24 7,043.23 7,038.24 7,043.23 20,685.0K
13:19 7,041.02 7,043.09 7,034.29 7,034.29 17,374.8K
13:20 7,029.62 7,029.62 7,020.33 7,020.33 26,178.9K
13:21 7,024.68 7,026.49 7,021.90 7,021.90 17,025.4K
13:22 7,019.62 7,019.62 7,014.11 7,014.11 23,738.8K
13:23 7,013.27 7,013.27 7,008.64 7,008.64 16,654.9K
13:24 7,007.79 7,012.68 7,007.19 7,007.19 22,580.9K
13:25 7,014.19 7,031.26 7,014.19 7,031.26 61,367.2K
13:26 7,027.08 7,027.08 7,024.27 7,024.27 16,601.1K
13:27 7,024.83 7,026.80 7,021.07 7,021.07 11,751.0K
13:28 7,020.08 7,020.08 7,011.74 7,011.74 7,468.1K
13:29 7,019.66 7,021.58 7,018.23 7,018.23 16,208.7K
13:30 7,016.75 7,016.75 7,014.36 7,014.36 17,679.0K
13:31 7,013.81 7,024.43 7,013.81 7,024.43 28,121.5K
13:32 7,027.07 7,027.61 7,025.86 7,027.61 9,002.6K
13:33 7,030.24 7,032.47 7,029.59 7,032.47 11,310.4K
13:34 7,029.26 7,029.28 7,028.63 7,029.28 8,411.1K
13:35 7,026.94 7,031.10 7,025.69 7,025.69 18,432.6K
13:36 7,026.12 7,026.12 7,018.81 7,018.81 17,997.5K
13:37 7,016.35 7,016.55 7,014.05 7,016.55 14,146.1K
13:38 7,014.71 7,016.49 7,014.71 7,016.49 7,471.7K
13:39 7,018.50 7,023.00 7,018.50 7,022.06 8,494.5K
13:40 7,022.71 7,023.02 7,019.04 7,019.04 14,702.7K
13:41 7,019.18 7,019.18 7,014.09 7,014.09 9,869.4K
13:42 7,013.51 7,024.18 7,012.24 7,024.18 30,407.7K
13:43 7,023.77 7,025.78 7,023.48 7,025.78 9,265.6K
13:44 7,027.64 7,027.64 7,026.92 7,026.92 15,370.2K
13:45 7,026.83 7,026.83 7,019.34 7,019.34 11,995.0K
13:46 7,023.92 7,028.80 7,023.86 7,028.80 21,889.0K
13:47 7,029.10 7,029.36 7,027.88 7,029.36 9,624.1K
13:48 7,029.45 7,029.93 7,025.37 7,025.37 18,795.1K
13:49 7,024.06 7,024.06 7,016.66 7,016.66 9,759.0K
13:50 7,016.30 7,016.34 7,014.84 7,015.13 11,500.8K
13:51 7,016.61 7,019.38 7,016.03 7,019.38 8,907.4K
13:52 7,019.88 7,025.69 7,019.88 7,025.69 16,098.2K
13:53 7,029.42 7,033.96 7,029.19 7,033.96 11,356.9K
13:54 7,033.44 7,033.49 7,030.98 7,030.98 8,429.2K
13:55 7,028.78 7,029.87 7,028.70 7,028.70 8,286.8K
13:56 7,026.25 7,029.81 7,026.25 7,029.81 10,067.8K
13:57 7,028.85 7,029.85 7,027.18 7,027.18 8,990.0K
13:58 7,024.31 7,026.00 7,022.15 7,026.00 11,171.8K
13:59 7,026.13 7,026.61 7,026.13 7,026.15 8,410.3K
14:00 7,027.49 7,028.11 7,026.52 7,027.25 8,063.0K
14:01 7,025.60 7,028.61 7,025.46 7,026.16 8,720.2K
14:02 7,026.75 7,026.75 7,024.95 7,025.48 5,614.3K
14:03 7,026.04 7,026.04 7,025.23 7,025.71 7,933.5K
14:04 7,024.98 7,024.98 7,022.22 7,022.22 7,098.4K
14:05 7,022.51 7,023.46 7,022.51 7,023.46 5,537.8K
14:06 7,023.22 7,030.13 7,023.22 7,029.76 16,509.0K
14:07 7,027.99 7,030.10 7,027.83 7,030.10 9,362.7K
14:08 7,034.80 7,036.41 7,034.80 7,035.04 30,758.8K
14:09 7,034.61 7,034.61 7,032.83 7,032.83 16,821.7K
14:10 7,030.71 7,039.07 7,030.71 7,039.07 21,640.0K
14:11 7,043.42 7,046.48 7,043.42 7,046.48 55,216.3K
14:12 7,043.89 7,043.89 7,040.92 7,041.77 12,268.2K
14:13 7,040.30 7,042.08 7,040.30 7,041.81 9,613.4K
14:14 7,040.18 7,041.90 7,040.18 7,041.90 16,402.7K
14:15 7,043.21 7,045.83 7,043.21 7,045.83 14,326.0K
14:16 7,043.52 7,044.32 7,040.06 7,040.30 19,339.2K
14:17 7,040.37 7,040.37 7,037.40 7,037.40 17,910.5K
14:18 7,036.24 7,036.24 7,033.68 7,033.68 16,260.5K
14:19 7,033.74 7,037.83 7,033.74 7,035.69 13,965.6K
14:20 7,039.82 7,042.37 7,039.64 7,039.64 11,875.7K
14:21 7,038.35 7,048.71 7,038.35 7,045.13 24,381.4K
14:22 7,049.15 7,049.16 7,047.62 7,049.16 14,643.0K
14:23 7,048.28 7,048.35 7,046.31 7,046.31 19,444.7K
14:24 7,045.28 7,045.59 7,042.65 7,044.46 10,776.9K
14:25 7,042.42 7,043.75 7,041.91 7,041.91 12,629.8K
14:26 7,042.17 7,042.48 7,039.40 7,039.40 17,628.9K
14:27 7,037.87 7,038.92 7,037.87 7,038.92 10,311.6K
14:28 7,041.72 7,041.86 7,039.61 7,039.61 16,388.8K
14:29 7,037.51 7,037.75 7,032.37 7,032.37 30,160.8K
14:30 7,032.25 7,033.44 7,031.02 7,031.02 15,035.1K
14:31 7,030.32 7,030.32 7,023.68 7,025.53 18,963.6K
14:32 7,024.77 7,030.91 7,024.77 7,030.91 14,517.9K
14:33 7,029.30 7,029.30 7,027.59 7,027.59 12,696.4K
14:34 7,027.51 7,027.51 7,024.62 7,024.62 15,952.5K
14:35 7,022.94 7,024.07 7,022.73 7,024.07 21,339.1K
14:36 7,024.43 7,025.78 7,024.43 7,024.82 6,760.9K
14:37 7,025.58 7,026.95 7,025.58 7,026.40 25,785.7K
14:38 7,024.06 7,024.95 7,024.06 7,024.35 6,702.5K
14:39 7,024.24 7,024.64 7,023.94 7,023.99 10,999.3K
14:40 7,022.15 7,022.15 7,015.62 7,016.36 33,476.1K
14:41 7,018.23 7,020.25 7,018.23 7,020.25 18,328.3K
14:42 7,020.50 7,022.33 7,020.50 7,022.33 12,879.0K
14:43 7,022.04 7,025.98 7,021.70 7,021.70 21,918.0K
14:44 7,021.56 7,021.56 7,017.88 7,019.16 10,954.9K
14:45 7,021.51 7,021.51 7,019.73 7,021.29 12,715.2K
14:46 7,021.61 7,021.89 7,017.65 7,017.65 10,786.5K
14:47 7,017.15 7,019.65 7,017.15 7,019.65 8,565.1K
14:48 7,019.42 7,026.75 7,019.42 7,026.29 18,433.1K
14:49 7,026.60 7,027.93 7,026.60 7,027.57 8,462.9K
14:50 7,027.98 7,030.48 7,027.98 7,030.48 23,934.2K
14:51 7,029.06 7,029.06 7,027.56 7,028.36 8,507.8K
14:52 7,028.48 7,028.48 7,024.84 7,024.84 7,156.1K
14:53 7,024.98 7,027.92 7,024.98 7,027.92 7,394.3K
14:54 7,028.70 7,028.88 7,026.54 7,026.54 5,671.1K
14:55 7,026.05 7,026.20 7,025.24 7,025.54 12,201.6K
14:56 7,024.49 7,030.54 7,024.49 7,030.54 6,945.9K
14:57 7,029.92 7,029.92 7,027.05 7,027.05 5,554.0K
14:58 7,027.49 7,029.70 7,027.43 7,029.38 9,869.1K
14:59 7,027.28 7,027.28 7,025.36 7,025.36 8,374.2K
15:00 7,025.14 7,026.22 7,024.97 7,025.10 12,679.7K
15:01 7,023.70 7,025.79 7,023.70 7,024.42 13,587.4K
15:02 7,027.12 7,027.12 7,023.44 7,023.44 10,502.4K
15:03 7,023.54 7,024.12 7,023.21 7,023.21 9,063.7K
15:04 7,021.46 7,021.46 7,014.22 7,014.22 23,591.4K
15:05 7,014.07 7,014.07 7,008.52 7,008.52 37,515.8K
15:06 7,007.59 7,007.59 7,000.31 7,000.31 33,577.2K
15:07 6,998.63 7,006.64 6,998.63 7,006.64 20,018.0K
15:08 7,006.00 7,006.88 7,003.47 7,004.87 11,923.8K
15:09 7,005.56 7,009.38 7,005.56 7,009.38 13,360.1K
15:10 7,011.74 7,011.74 7,006.96 7,006.96 7,895.2K
15:11 7,006.46 7,006.46 6,999.97 7,000.83 14,819.9K
15:12 7,004.80 7,008.27 7,004.80 7,007.06 22,655.2K
15:13 7,006.65 7,008.88 7,005.03 7,006.05 17,296.2K
15:14 7,007.13 7,007.18 7,005.70 7,005.70 13,084.2K
15:15 7,005.35 7,006.29 7,005.07 7,005.07 9,062.8K
15:16 7,003.37 7,003.37 6,995.79 6,995.79 33,350.3K
15:17 6,995.73 7,000.05 6,995.73 6,998.90 19,135.4K
15:18 6,999.20 6,999.20 6,998.47 6,999.08 16,717.6K
15:19 7,002.07 7,005.57 7,002.07 7,005.46 19,776.6K
15:20 7,002.86 7,002.86 6,997.01 6,997.01 12,079.6K
15:21 6,991.47 6,991.47 6,987.18 6,988.70 54,618.3K
15:22 6,987.76 6,990.76 6,987.45 6,987.45 19,239.9K
15:23 6,987.34 6,989.19 6,986.93 6,987.68 11,012.5K
15:24 6,993.69 6,997.00 6,993.69 6,993.85 24,570.0K
15:25 6,997.90 7,000.81 6,993.34 6,993.34 21,700.4K
15:26 6,992.47 6,992.92 6,991.48 6,992.92 11,885.6K
15:27 6,997.31 6,998.25 6,995.25 6,996.86 18,416.7K
15:28 6,992.19 6,992.19 6,989.03 6,989.03 9,086.3K
15:29 6,988.23 6,994.47 6,988.23 6,988.70 47,740.4K
15:30 6,988.10 6,992.91 6,985.50 6,992.91 36,416.0K
15:31 6,993.74 6,994.43 6,988.71 6,988.71 26,149.1K
15:32 6,988.33 6,989.62 6,987.08 6,989.62 22,453.9K
15:33 6,992.43 6,994.40 6,988.82 6,988.82 23,421.4K
15:34 6,988.59 6,990.76 6,988.59 6,990.07 15,111.6K
15:35 6,987.16 6,990.96 6,986.81 6,990.96 20,609.9K
15:36 6,993.75 7,000.61 6,993.75 6,996.36 38,155.3K
15:37 6,994.77 6,998.72 6,994.26 6,998.72 17,798.2K
15:38 6,999.92 6,999.92 6,993.93 6,994.49 17,113.4K
15:39 6,994.29 6,994.29 6,986.29 6,986.29 36,342.2K
15:40 6,987.21 6,987.21 6,979.96 6,979.96 31,100.5K
15:41 6,978.46 6,978.46 6,975.95 6,975.95 41,046.7K
15:42 6,975.55 6,975.55 6,969.59 6,974.35 45,383.4K
15:43 6,973.48 6,978.87 6,971.84 6,976.19 23,914.3K
15:44 6,975.99 6,975.99 6,973.30 6,973.30 14,297.0K
15:45 6,971.92 6,975.38 6,971.36 6,975.38 11,829.0K
15:46 6,977.17 6,977.17 6,975.06 6,975.47 9,147.8K
15:47 6,975.29 6,979.95 6,975.18 6,979.76 8,787.6K
15:48 6,977.09 6,978.94 6,975.70 6,978.94 9,861.1K
15:49 6,977.12 6,987.35 6,977.12 6,987.35 17,191.2K
15:50 6,983.89 6,985.33 6,983.57 6,984.65 14,965.6K
15:51 6,984.44 6,984.44 6,981.41 6,981.41 7,267.4K
15:52 6,980.23 6,985.76 6,980.23 6,985.60 15,101.8K
15:53 6,981.63 6,981.63 6,978.37 6,980.47 15,492.0K
15:54 6,980.31 6,989.69 6,980.31 6,988.12 25,528.3K
15:55 6,987.53 6,992.11 6,986.35 6,992.11 15,000.8K
15:56 6,990.95 6,991.74 6,989.76 6,989.76 9,383.2K
15:57 6,987.64 6,987.64 6,982.88 6,983.13 11,153.9K
15:58 6,985.05 6,985.05 6,983.38 6,983.38 10,940.6K
15:59 6,982.85 6,987.26 6,982.85 6,987.26 8,872.9K
16:00 6,990.54 6,990.54 6,981.26 6,981.26 60,728.7K
16:01 6,981.34 6,981.84 6,980.32 6,980.49 24,067.1K
16:02 6,979.92 6,981.65 6,979.58 6,981.65 19,237.3K
16:03 6,978.61 6,978.61 6,971.14 6,971.14 61,639.1K
16:04 6,972.25 6,976.59 6,972.25 6,976.59 20,497.5K
16:05 6,975.44 6,976.81 6,973.24 6,973.24 6,437.9K
16:06 6,972.04 6,973.63 6,971.31 6,971.31 13,409.7K
16:07 6,971.67 6,971.67 6,968.85 6,968.85 11,212.3K
16:08 6,968.94 6,973.29 6,968.94 6,973.29 15,526.8K
16:09 6,973.24 6,981.46 6,973.24 6,979.58 21,028.2K
16:10 6,978.90 6,991.69 6,978.90 6,987.80 33,061.8K
16:11 6,989.48 6,993.16 6,989.26 6,993.16 21,757.1K
16:12 6,997.22 7,009.97 6,997.22 7,007.94 67,178.8K
16:13 7,008.16 7,008.57 7,007.39 7,007.39 36,025.4K
16:14 7,006.70 7,006.70 7,004.24 7,005.18 20,907.4K
16:15 6,999.64 7,007.56 6,999.64 7,007.56 28,969.7K
16:16 7,013.03 7,013.03 7,011.51 7,012.12 48,339.6K
16:17 7,008.14 7,008.14 7,006.50 7,007.16 19,009.7K
16:18 7,011.11 7,017.24 7,011.11 7,013.81 32,058.2K
16:19 7,014.30 7,014.30 7,010.64 7,010.64 14,853.4K
16:20 7,007.96 7,007.96 7,003.19 7,004.64 18,022.2K
16:21 7,004.88 7,007.11 7,004.88 7,005.57 8,364.7K
16:22 7,010.53 7,010.53 7,007.23 7,007.23 11,305.1K
16:23 7,005.41 7,005.55 7,004.32 7,005.55 17,749.1K
16:24 7,009.75 7,014.44 7,009.75 7,014.44 12,648.1K
16:25 7,014.64 7,016.06 7,013.21 7,013.21 18,875.3K
16:26 7,012.93 7,012.93 7,011.29 7,011.29 10,567.8K
16:27 7,013.02 7,013.91 7,011.11 7,011.11 24,769.9K
16:28 7,010.02 7,010.02 7,004.44 7,006.73 21,473.2K
16:29 7,007.99 7,009.04 7,007.99 7,009.04 8,133.8K
16:30 7,010.08 7,010.08 7,005.35 7,005.35 11,619.8K
16:31 7,003.73 7,006.96 7,003.73 7,006.96 13,981.9K
16:32 7,005.63 7,008.83 7,005.63 7,008.83 18,699.4K
16:33 7,006.48 7,006.48 7,001.77 7,001.77 21,709.1K
16:34 6,999.84 7,004.98 6,999.84 7,004.98 36,239.8K
16:35 7,006.73 7,010.07 7,006.73 7,010.07 16,870.4K
16:36 7,008.04 7,008.08 7,007.48 7,007.48 8,112.7K
16:37 7,007.03 7,008.55 7,006.41 7,008.55 17,833.8K
16:38 7,007.41 7,007.41 7,004.54 7,004.54 14,893.3K
16:39 7,005.54 7,005.54 7,002.71 7,002.71 17,160.0K
16:40 7,002.93 7,006.22 7,002.74 7,006.22 13,268.2K
16:41 7,004.73 7,012.70 7,004.73 7,012.70 24,886.3K
16:42 7,012.30 7,012.30 7,009.80 7,009.80 10,324.2K
16:43 7,003.72 7,006.79 7,003.72 7,006.79 23,814.0K
16:44 7,006.70 7,009.15 7,006.14 7,006.14 10,401.2K
16:45 7,006.08 7,006.08 7,005.32 7,005.77 6,033.1K
16:46 7,004.29 7,005.42 7,004.07 7,004.07 9,963.8K
16:47 7,004.62 7,005.26 7,003.51 7,003.51 8,039.9K
16:48 7,002.50 7,003.02 7,001.52 7,002.49 11,630.5K
16:49 7,001.85 7,005.98 7,001.85 7,005.98 18,123.9K
16:50 7,005.29 7,006.05 7,003.91 7,006.05 28,355.0K
16:51 7,006.42 7,007.80 7,006.42 7,007.80 10,485.7K
16:52 7,007.10 7,007.12 7,006.08 7,006.08 7,213.0K
16:53 7,006.79 7,008.37 7,006.79 7,008.37 7,872.7K
16:54 7,008.74 7,012.43 7,008.74 7,011.24 35,625.3K
16:55 7,010.24 7,010.95 7,008.04 7,008.04 20,108.2K
16:56 7,007.13 7,007.13 7,004.38 7,004.38 17,809.0K
16:57 7,004.69 7,005.17 7,004.34 7,004.81 8,970.4K
16:58 6,999.33 7,000.26 6,998.48 6,999.77 38,183.4K
16:59 6,998.97 7,000.41 6,997.72 6,997.72 10,786.9K
17:00 6,997.73 7,000.24 6,997.73 6,998.73 19,106.4K
17:01 6,997.71 6,997.94 6,996.30 6,996.30 6,501.4K
17:02 6,997.20 7,003.20 6,996.42 7,003.20 19,350.0K
17:03 7,001.73 7,002.13 7,000.61 7,002.13 13,504.6K
17:04 7,000.72 7,000.72 6,998.08 6,998.08 7,399.3K
17:05 6,997.06 6,999.67 6,997.06 6,999.67 11,981.4K
17:06 7,000.61 7,000.61 6,998.06 6,998.06 28,700.5K
17:07 6,996.89 6,997.84 6,995.73 6,997.84 9,056.5K
17:08 6,996.48 6,996.74 6,995.23 6,995.60 11,625.9K
17:09 6,994.58 6,994.58 6,987.59 6,987.59 28,813.8K
17:10 6,979.57 6,980.91 6,979.49 6,979.49 44,693.9K
17:11 6,979.01 6,982.03 6,979.01 6,982.03 20,325.3K
17:12 6,984.08 6,984.70 6,983.89 6,984.70 12,005.0K
17:13 6,984.06 6,984.82 6,983.36 6,983.71 17,229.5K
17:14 6,981.87 6,987.62 6,981.87 6,985.52 16,753.3K
17:15 6,985.80 6,986.57 6,985.62 6,985.62 9,626.9K
17:16 6,984.80 6,984.80 6,980.23 6,980.23 25,678.7K
17:17 6,980.10 6,980.81 6,979.31 6,979.31 12,923.2K
17:18 6,981.04 6,981.04 6,980.27 6,980.33 16,466.2K
17:19 6,980.98 6,981.49 6,979.96 6,979.96 8,731.9K
17:20 6,978.12 6,978.12 6,976.16 6,977.86 12,194.9K
17:21 6,978.01 6,978.15 6,972.90 6,972.90 22,433.0K
17:22 6,971.22 6,971.22 6,969.12 6,969.20 19,083.7K
17:23 6,968.32 6,968.32 6,966.73 6,967.46 9,194.1K
17:24 6,967.56 6,968.41 6,966.36 6,966.36 12,663.8K
17:25 6,966.67 6,969.90 6,966.67 6,969.90 10,108.5K
17:26 6,969.58 6,969.62 6,969.13 6,969.13 9,540.6K
17:27 6,968.41 6,969.27 6,968.02 6,968.02 7,122.3K
17:28 6,967.57 6,968.78 6,967.57 6,967.90 9,380.7K
17:29 6,974.04 6,974.04 6,971.48 6,971.48 17,060.7K
17:30 6,969.96 6,971.28 6,969.96 6,971.28 9,489.5K
17:31 6,968.93 6,969.44 6,968.72 6,968.72 12,586.8K
17:32 6,968.82 6,972.30 6,968.82 6,972.30 10,737.4K
17:33 6,973.41 6,974.67 6,973.11 6,974.67 9,272.2K
17:34 6,977.54 6,982.04 6,977.54 6,978.71 17,445.5K
17:35 6,979.84 6,985.61 6,979.84 6,985.61 21,381.4K
17:36 6,988.50 6,992.22 6,985.49 6,985.49 14,983.0K
17:37 6,984.57 6,984.57 6,977.58 6,977.58 9,500.9K
17:38 6,976.37 6,981.22 6,976.29 6,981.22 15,596.3K
17:39 6,980.35 6,980.53 6,976.41 6,980.53 7,069.5K
17:40 6,976.79 6,976.79 6,974.70 6,975.28 10,184.4K
17:41 6,976.61 6,981.09 6,976.61 6,979.72 10,602.5K
17:42 6,976.48 6,976.48 6,973.00 6,973.00 6,837.9K
17:43 6,972.79 6,972.79 6,970.03 6,970.03 17,538.2K
17:44 6,967.94 6,967.99 6,966.85 6,967.99 13,915.0K
17:45 6,967.95 6,971.20 6,967.95 6,971.20 16,470.9K
17:46 6,971.30 6,977.80 6,971.30 6,977.80 21,137.3K
17:47 6,979.84 6,979.84 6,976.94 6,979.00 14,111.3K
17:48 6,981.18 6,988.92 6,981.18 6,988.92 15,747.2K
17:49 6,993.54 6,994.24 6,992.56 6,992.56 20,261.0K
17:50 6,991.68 6,995.77 6,991.68 6,995.68 13,065.7K
17:51 6,994.99 6,994.99 6,994.33 6,994.42 8,355.8K
17:52 6,994.94 6,996.06 6,994.94 6,995.69 12,701.6K
17:53 6,996.11 6,996.11 6,989.54 6,989.54 9,061.6K
17:54 6,990.46 6,991.42 6,989.87 6,989.88 15,525.2K
17:55 6,989.83 6,996.35 6,989.83 6,996.35 12,028.7K
17:56 6,996.63 7,002.87 6,996.63 6,999.45 24,759.8K
17:57 6,998.45 6,998.45 6,989.72 6,990.90 23,505.6K
17:58 6,999.05 7,003.47 6,997.39 7,002.78 31,851.7K
17:59 7,003.86 7,003.86 7,000.36 7,000.36 11,909.9K
18:00 7,000.55 7,006.84 7,000.55 7,006.84 13,992.8K
18:01 7,012.14 7,016.99 7,012.14 7,015.62 49,940.5K
18:02 7,014.16 7,017.76 7,014.16 7,017.76 12,129.0K
18:03 7,018.06 7,018.06 7,009.15 7,009.15 24,727.4K
18:04 7,009.61 7,009.61 7,007.52 7,009.23 12,183.3K
18:05 7,008.68 7,008.68 7,004.75 7,004.75 9,455.4K
18:06 7,002.36 7,005.43 7,002.36 7,002.89 12,976.8K
18:07 7,002.86 7,003.93 7,001.65 7,001.65 5,374.3K
18:08 7,000.98 7,002.99 7,000.98 7,002.04 11,586.2K
18:09 7,004.56 7,004.56 7,002.73 7,003.83 8,403.7K
18:10 7,004.44 7,009.04 7,004.44 7,009.04 24,885.0K
18:11 7,009.31 7,010.37 7,009.31 7,009.35 12,600.4K
18:12 7,008.11 7,008.11 7,006.78 7,008.09 17,725.7K
18:13 7,008.66 7,009.38 7,006.95 7,006.95 8,294.4K
18:14 7,007.40 7,009.63 7,007.40 7,008.49 10,131.6K
18:15 7,011.89 7,011.98 7,011.15 7,011.53 15,587.1K
18:16 7,013.49 7,014.59 7,013.49 7,014.59 15,187.6K
18:17 7,014.70 7,016.49 7,013.90 7,013.90 18,131.4K
18:18 7,015.12 7,020.74 7,014.29 7,020.74 11,914.5K
18:19 7,019.29 7,019.29 7,014.31 7,015.56 22,410.0K
18:20 7,017.08 7,018.07 7,017.08 7,017.92 7,725.8K
18:21 7,017.00 7,017.00 7,013.93 7,013.93 7,849.1K
18:22 7,013.02 7,013.02 7,010.14 7,010.14 7,739.8K
18:23 7,009.58 7,009.58 7,007.70 7,007.70 12,861.4K
18:24 7,007.93 7,008.97 7,007.93 7,008.73 6,848.3K
18:25 7,006.05 7,008.53 7,006.05 7,008.53 8,279.7K
18:26 7,008.13 7,009.35 7,007.54 7,009.35 4,800.3K
18:27 7,010.41 7,011.37 7,010.41 7,010.64 9,661.1K
18:28 7,010.71 7,010.71 7,008.28 7,008.28 4,349.6K
18:29 7,007.00 7,007.06 7,001.70 7,001.70 10,225.9K
18:30 7,003.08 7,003.08 6,996.06 6,996.06 16,763.1K
18:31 6,997.11 6,997.27 6,995.55 6,997.27 13,024.2K
18:32 6,999.53 7,001.96 6,999.53 7,000.96 8,930.9K
18:33 7,001.27 7,001.27 7,000.00 7,000.00 12,893.3K
18:34 7,001.55 7,002.41 7,000.96 7,000.96 10,798.7K
18:35 6,999.81 7,001.57 6,999.81 7,000.78 13,208.6K
18:36 7,001.06 7,002.49 7,000.81 7,002.49 10,935.9K
18:37 7,002.51 7,002.51 6,997.02 6,997.02 38,587.2K
18:38 6,995.29 6,997.75 6,995.29 6,995.46 84,917.4K
18:39 6,996.80 7,002.29 6,996.80 7,002.29 20,723.4K
18:40 7,002.93 7,002.93 7,002.93 7,002.93 2,129.2K
18:51 6,984.48 6,984.48 6,984.48 6,984.48 130,737.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible