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 6,292.25 6,294.49 6,292.25 6,294.49 4,794.6K
09:51 6,293.79 6,313.06 6,293.79 6,311.99 8,951.4K
09:52 6,310.36 6,314.65 6,310.36 6,314.43 10,465.3K
09:53 6,317.61 6,323.26 6,317.61 6,323.26 15,150.5K
09:54 6,324.41 6,324.41 6,318.30 6,321.01 17,357.6K
09:55 6,321.17 6,322.75 6,318.03 6,318.03 23,122.7K
09:56 6,316.72 6,316.72 6,312.07 6,313.37 14,341.2K
09:57 6,314.89 6,315.85 6,313.45 6,315.85 10,011.8K
09:58 6,316.55 6,316.62 6,308.98 6,308.98 14,363.0K
09:59 6,311.03 6,315.36 6,311.03 6,315.36 11,184.1K
10:00 6,317.69 6,317.69 6,305.48 6,309.85 42,250.5K
10:01 6,316.61 6,316.61 6,297.33 6,305.13 48,172.7K
10:02 6,296.74 6,296.74 6,291.11 6,293.73 42,412.6K
10:03 6,293.00 6,295.54 6,292.78 6,292.78 32,425.0K
10:04 6,303.90 6,303.90 6,294.90 6,297.48 52,801.2K
10:05 6,297.64 6,298.41 6,294.05 6,298.41 22,227.3K
10:06 6,301.77 6,314.59 6,301.77 6,309.81 46,190.8K
10:07 6,308.82 6,310.22 6,304.02 6,310.22 23,853.2K
10:08 6,312.32 6,312.32 6,303.88 6,307.22 39,474.0K
10:09 6,305.22 6,308.67 6,304.24 6,308.67 34,503.6K
10:10 6,304.48 6,304.48 6,293.45 6,293.45 39,580.3K
10:11 6,293.98 6,296.89 6,293.08 6,296.41 34,666.9K
10:12 6,294.08 6,295.32 6,291.30 6,291.30 23,049.2K
10:13 6,292.78 6,299.53 6,291.80 6,299.53 33,235.8K
10:14 6,305.88 6,308.83 6,304.04 6,304.04 36,570.4K
10:15 6,301.88 6,301.88 6,298.06 6,298.06 41,145.4K
10:16 6,301.96 6,304.23 6,301.06 6,304.23 37,024.6K
10:17 6,297.49 6,297.49 6,287.15 6,287.15 46,677.1K
10:18 6,289.53 6,289.53 6,283.83 6,283.83 40,221.3K
10:19 6,284.09 6,284.09 6,276.44 6,280.03 40,704.7K
10:20 6,282.51 6,283.68 6,276.06 6,283.68 27,898.6K
10:21 6,288.58 6,288.58 6,281.07 6,285.23 48,090.0K
10:22 6,287.69 6,287.69 6,279.69 6,279.69 55,815.9K
10:23 6,279.21 6,279.21 6,272.59 6,274.14 37,527.0K
10:24 6,273.24 6,276.77 6,270.12 6,270.12 29,793.1K
10:25 6,255.84 6,266.01 6,255.84 6,265.23 96,914.9K
10:26 6,261.19 6,267.67 6,260.40 6,267.67 39,465.0K
10:27 6,265.78 6,267.37 6,265.21 6,265.75 23,654.2K
10:28 6,272.02 6,275.40 6,270.65 6,270.65 45,914.3K
10:29 6,268.96 6,281.87 6,268.96 6,278.31 51,626.3K
10:30 6,277.65 6,277.65 6,273.41 6,276.41 35,630.8K
10:31 6,277.23 6,277.23 6,263.81 6,263.81 26,897.6K
10:32 6,267.64 6,270.72 6,267.64 6,270.72 21,747.9K
10:33 6,271.90 6,271.90 6,267.07 6,267.07 31,572.5K
10:34 6,271.23 6,271.23 6,267.91 6,270.19 16,950.4K
10:35 6,271.59 6,271.59 6,266.58 6,269.05 29,863.4K
10:36 6,271.89 6,271.89 6,269.42 6,269.81 22,697.6K
10:37 6,269.44 6,269.44 6,262.43 6,265.95 43,394.5K
10:38 6,266.73 6,266.73 6,263.40 6,265.03 22,340.9K
10:39 6,268.82 6,268.82 6,261.90 6,264.92 15,349.5K
10:40 6,261.92 6,261.92 6,256.48 6,259.30 44,147.3K
10:41 6,257.84 6,257.84 6,249.66 6,249.66 32,213.6K
10:42 6,246.48 6,250.97 6,246.48 6,249.03 29,924.6K
10:43 6,250.46 6,253.56 6,250.04 6,250.04 22,841.3K
10:44 6,254.36 6,255.64 6,254.36 6,255.64 14,380.9K
10:45 6,257.21 6,257.21 6,251.84 6,254.76 20,730.6K
10:46 6,260.05 6,263.57 6,259.79 6,263.57 17,804.6K
10:47 6,264.15 6,277.14 6,264.15 6,277.14 23,795.4K
10:48 6,283.80 6,283.80 6,274.02 6,274.02 35,301.6K
10:49 6,269.83 6,273.97 6,269.83 6,272.53 24,486.2K
10:50 6,274.78 6,274.78 6,271.02 6,272.44 25,472.1K
10:51 6,274.32 6,278.52 6,274.32 6,278.52 12,659.3K
10:52 6,276.64 6,276.64 6,272.25 6,272.25 31,897.7K
10:53 6,268.32 6,273.58 6,268.32 6,273.58 28,176.1K
10:54 6,275.39 6,280.13 6,275.39 6,280.13 18,956.0K
10:55 6,282.56 6,282.56 6,277.62 6,277.62 22,473.4K
10:56 6,277.08 6,279.54 6,277.08 6,278.14 8,971.3K
10:57 6,279.98 6,279.98 6,275.40 6,277.99 9,436.4K
10:58 6,280.78 6,281.31 6,279.64 6,279.64 20,798.1K
10:59 6,277.44 6,278.56 6,276.68 6,278.02 16,011.7K
11:00 6,275.17 6,275.17 6,267.26 6,270.03 43,508.3K
11:01 6,273.04 6,279.30 6,272.72 6,279.30 15,972.7K
11:02 6,277.71 6,285.41 6,277.71 6,285.41 14,789.8K
11:03 6,288.66 6,289.00 6,288.11 6,288.82 40,185.6K
11:04 6,288.87 6,288.87 6,285.64 6,285.67 14,031.6K
11:05 6,281.73 6,281.73 6,279.91 6,280.65 12,202.9K
11:06 6,280.34 6,280.34 6,271.52 6,271.98 22,616.5K
11:07 6,275.78 6,283.07 6,275.78 6,283.07 23,373.8K
11:08 6,283.33 6,284.24 6,283.33 6,283.38 8,493.9K
11:09 6,279.06 6,279.54 6,275.98 6,275.98 13,311.1K
11:10 6,275.84 6,275.84 6,271.40 6,273.09 18,772.6K
11:11 6,274.36 6,277.99 6,274.36 6,277.99 13,559.3K
11:12 6,274.71 6,276.83 6,274.71 6,275.47 16,088.4K
11:13 6,274.59 6,277.77 6,274.59 6,275.61 14,660.3K
11:14 6,272.36 6,272.36 6,269.93 6,269.93 25,509.1K
11:15 6,270.60 6,273.17 6,269.71 6,273.17 17,452.6K
11:16 6,273.56 6,276.29 6,273.56 6,275.60 20,739.8K
11:17 6,271.23 6,273.41 6,271.23 6,273.41 19,212.9K
11:18 6,275.04 6,276.53 6,267.34 6,267.34 15,186.5K
11:19 6,264.11 6,267.16 6,263.48 6,267.15 15,767.0K
11:20 6,266.37 6,269.71 6,266.37 6,269.71 21,646.4K
11:21 6,271.33 6,275.54 6,271.33 6,275.54 20,392.2K
11:22 6,279.79 6,285.04 6,279.79 6,282.92 30,276.6K
11:23 6,283.96 6,283.96 6,277.79 6,277.79 11,343.9K
11:24 6,278.99 6,278.99 6,277.19 6,278.88 6,732.7K
11:25 6,277.39 6,277.39 6,271.22 6,271.22 16,689.1K
11:26 6,272.53 6,272.53 6,269.76 6,269.76 13,790.3K
11:27 6,271.63 6,275.55 6,271.63 6,275.55 9,749.3K
11:28 6,276.64 6,276.64 6,274.55 6,275.39 9,336.0K
11:29 6,275.26 6,275.26 6,274.50 6,275.12 5,687.4K
11:30 6,278.41 6,279.82 6,278.41 6,279.58 7,572.7K
11:31 6,279.81 6,284.02 6,279.81 6,284.02 10,869.0K
11:32 6,283.11 6,283.11 6,280.68 6,282.52 14,905.7K
11:33 6,282.96 6,283.50 6,279.05 6,283.50 24,532.1K
11:34 6,282.85 6,282.85 6,278.44 6,280.49 16,143.5K
11:35 6,281.73 6,281.91 6,280.95 6,281.91 10,539.1K
11:36 6,283.29 6,285.43 6,283.29 6,284.86 10,455.0K
11:37 6,281.72 6,282.04 6,279.83 6,279.83 13,840.7K
11:38 6,278.65 6,280.68 6,278.65 6,279.21 13,969.4K
11:39 6,281.31 6,282.29 6,280.21 6,282.29 16,275.5K
11:40 6,282.76 6,284.17 6,279.59 6,279.59 16,369.2K
11:41 6,281.27 6,284.25 6,281.27 6,284.25 13,323.5K
11:42 6,281.29 6,281.29 6,274.15 6,274.15 25,156.3K
11:43 6,271.68 6,271.68 6,267.24 6,270.09 47,715.1K
11:44 6,272.48 6,274.36 6,271.56 6,272.91 37,259.3K
11:45 6,272.73 6,272.73 6,268.20 6,269.25 26,501.4K
11:46 6,269.11 6,269.11 6,259.11 6,259.11 45,619.9K
11:47 6,262.35 6,263.91 6,262.03 6,263.91 28,360.0K
11:48 6,264.70 6,264.70 6,261.29 6,261.29 17,503.7K
11:49 6,261.45 6,264.56 6,260.05 6,264.56 25,254.0K
11:50 6,264.71 6,264.71 6,255.71 6,255.71 29,289.0K
11:51 6,253.79 6,254.37 6,251.27 6,251.27 37,960.7K
11:52 6,252.10 6,256.79 6,252.10 6,256.79 22,945.1K
11:53 6,255.34 6,255.34 6,250.96 6,250.96 23,655.9K
11:54 6,251.29 6,252.05 6,251.01 6,252.05 21,285.0K
11:55 6,251.05 6,251.12 6,249.94 6,249.94 15,285.8K
11:56 6,248.84 6,248.84 6,247.65 6,248.39 16,493.2K
11:57 6,245.61 6,247.04 6,245.33 6,246.78 25,209.0K
11:58 6,246.25 6,246.25 6,239.76 6,239.76 35,865.6K
11:59 6,240.42 6,241.27 6,238.09 6,241.27 22,009.0K
12:00 6,241.55 6,241.55 6,224.77 6,224.77 80,273.9K
12:01 6,225.03 6,225.03 6,222.15 6,223.51 50,579.4K
12:02 6,222.22 6,229.99 6,218.75 6,229.99 52,554.6K
12:03 6,230.23 6,231.26 6,226.19 6,226.19 27,484.1K
12:04 6,227.87 6,229.96 6,227.87 6,229.42 29,201.8K
12:05 6,226.62 6,226.62 6,222.96 6,223.80 23,132.2K
12:06 6,223.49 6,233.69 6,223.49 6,233.69 30,515.8K
12:07 6,233.15 6,238.26 6,232.91 6,238.26 27,717.0K
12:08 6,240.06 6,240.06 6,232.69 6,232.69 28,205.7K
12:09 6,232.06 6,235.92 6,232.06 6,235.92 15,232.8K
12:10 6,237.08 6,241.35 6,237.08 6,239.45 21,929.6K
12:11 6,239.79 6,239.79 6,235.04 6,235.04 20,044.6K
12:12 6,233.58 6,235.12 6,233.04 6,235.12 14,553.2K
12:13 6,234.37 6,234.37 6,231.15 6,232.59 32,956.5K
12:14 6,230.72 6,230.72 6,224.79 6,225.12 27,316.4K
12:15 6,225.64 6,225.64 6,222.94 6,222.94 21,338.3K
12:16 6,220.38 6,230.70 6,220.38 6,230.70 49,050.3K
12:17 6,228.80 6,228.80 6,223.24 6,223.24 16,163.2K
12:18 6,231.34 6,234.74 6,231.34 6,233.38 35,941.1K
12:19 6,234.30 6,235.64 6,233.61 6,233.61 21,360.1K
12:20 6,232.78 6,238.78 6,232.41 6,238.78 29,760.0K
12:21 6,237.74 6,238.66 6,235.70 6,238.39 27,487.0K
12:22 6,236.13 6,236.13 6,234.39 6,236.05 23,747.6K
12:23 6,236.28 6,237.03 6,235.38 6,235.38 10,063.9K
12:24 6,237.25 6,237.25 6,232.66 6,232.66 16,774.9K
12:25 6,232.68 6,235.29 6,232.68 6,233.25 62,078.6K
12:26 6,234.75 6,238.85 6,233.14 6,233.76 64,039.7K
12:27 6,234.42 6,245.16 6,234.42 6,245.16 93,664.3K
12:28 6,244.67 6,244.90 6,242.65 6,244.90 54,522.9K
12:29 6,247.33 6,254.36 6,247.33 6,253.91 78,501.6K
12:30 6,258.22 6,258.22 6,246.82 6,246.82 77,253.4K
12:31 6,242.21 6,244.10 6,242.21 6,244.03 88,627.3K
12:32 6,243.05 6,243.05 6,230.35 6,230.35 52,508.5K
12:33 6,228.81 6,232.00 6,227.77 6,230.10 51,411.4K
12:34 6,230.32 6,232.12 6,229.92 6,229.92 13,977.8K
12:35 6,226.97 6,236.29 6,225.58 6,236.29 26,328.0K
12:36 6,226.44 6,228.39 6,225.73 6,225.73 27,439.8K
12:37 6,224.40 6,227.93 6,224.09 6,225.88 35,301.5K
12:38 6,223.37 6,223.37 6,218.16 6,218.52 60,806.1K
12:39 6,221.61 6,231.35 6,221.61 6,231.35 49,773.9K
12:40 6,227.76 6,227.76 6,218.35 6,218.35 55,662.8K
12:41 6,218.15 6,222.03 6,218.15 6,220.54 44,975.2K
12:42 6,219.92 6,223.15 6,219.92 6,223.15 32,173.2K
12:43 6,224.81 6,226.77 6,224.81 6,226.77 33,723.3K
12:44 6,225.74 6,225.74 6,220.22 6,221.14 27,727.2K
12:45 6,222.28 6,222.28 6,217.41 6,220.40 25,739.3K
12:46 6,224.53 6,232.34 6,224.53 6,232.34 45,046.1K
12:47 6,232.25 6,232.25 6,226.43 6,226.43 21,755.7K
12:48 6,226.81 6,231.43 6,226.81 6,231.43 21,094.1K
12:49 6,232.09 6,234.85 6,231.17 6,233.10 42,298.8K
12:50 6,233.58 6,233.58 6,229.84 6,229.84 51,383.6K
12:51 6,228.19 6,228.19 6,227.02 6,227.43 28,741.1K
12:52 6,227.65 6,229.19 6,227.65 6,229.18 18,386.5K
12:53 6,228.66 6,228.66 6,221.97 6,222.53 56,142.8K
12:54 6,219.92 6,219.92 6,217.29 6,217.44 31,270.6K
12:55 6,217.32 6,232.64 6,217.32 6,229.64 68,575.8K
12:56 6,231.14 6,231.14 6,226.18 6,226.18 51,081.0K
12:57 6,229.23 6,234.99 6,229.18 6,234.99 25,127.2K
12:58 6,237.00 6,245.27 6,237.00 6,243.71 50,704.0K
12:59 6,244.37 6,244.37 6,236.88 6,236.88 43,418.3K
13:00 6,240.39 6,242.15 6,237.93 6,237.93 55,348.5K
13:01 6,240.00 6,240.56 6,237.67 6,237.75 33,346.3K
13:02 6,233.50 6,235.80 6,233.28 6,234.98 24,344.6K
13:03 6,235.16 6,246.25 6,235.16 6,246.25 24,538.2K
13:04 6,246.15 6,246.15 6,242.50 6,242.50 37,148.9K
13:05 6,240.46 6,240.46 6,232.14 6,232.14 24,578.6K
13:06 6,229.02 6,230.02 6,227.31 6,227.31 22,712.4K
13:07 6,226.95 6,230.57 6,225.59 6,225.59 22,962.1K
13:08 6,229.59 6,229.59 6,218.82 6,218.82 30,093.6K
13:09 6,218.33 6,221.59 6,218.33 6,221.59 26,538.0K
13:10 6,218.60 6,218.60 6,203.77 6,203.77 45,926.8K
13:11 6,205.72 6,213.18 6,205.72 6,213.18 49,936.0K
13:12 6,215.59 6,215.59 6,210.25 6,210.25 26,192.3K
13:13 6,212.10 6,214.00 6,212.10 6,212.16 29,831.1K
13:14 6,212.44 6,212.44 6,205.12 6,205.12 50,047.9K
13:15 6,199.36 6,199.36 6,197.32 6,199.25 77,379.9K
13:16 6,201.22 6,209.63 6,201.22 6,208.06 34,253.1K
13:17 6,206.44 6,212.04 6,206.44 6,212.04 20,044.8K
13:18 6,211.09 6,211.09 6,208.92 6,208.92 36,254.9K
13:19 6,208.78 6,208.78 6,207.52 6,207.61 22,213.1K
13:20 6,207.63 6,209.94 6,206.88 6,206.88 41,951.0K
13:21 6,205.62 6,206.06 6,203.81 6,203.81 16,068.1K
13:22 6,202.85 6,204.98 6,202.85 6,204.35 22,234.5K
13:23 6,202.27 6,202.27 6,200.36 6,201.08 28,733.0K
13:24 6,200.98 6,204.23 6,200.98 6,204.23 12,746.7K
13:25 6,201.47 6,204.97 6,201.47 6,204.97 35,826.6K
13:26 6,205.46 6,205.49 6,204.38 6,205.49 25,220.1K
13:27 6,206.07 6,206.07 6,204.78 6,205.20 18,624.2K
13:28 6,202.44 6,203.47 6,200.82 6,200.82 22,069.8K
13:29 6,199.69 6,199.69 6,196.00 6,196.00 38,129.3K
13:30 6,194.87 6,198.57 6,194.87 6,198.57 17,678.8K
13:31 6,198.81 6,207.18 6,198.81 6,207.18 40,448.7K
13:32 6,204.37 6,204.37 6,202.41 6,202.62 38,600.5K
13:33 6,202.76 6,202.76 6,200.86 6,201.25 17,775.2K
13:34 6,200.37 6,200.90 6,198.39 6,200.90 10,532.7K
13:35 6,204.10 6,206.64 6,204.10 6,204.78 29,024.1K
13:36 6,204.54 6,204.54 6,201.36 6,202.07 21,331.1K
13:37 6,203.21 6,203.21 6,198.93 6,198.93 25,558.5K
13:38 6,200.52 6,202.85 6,200.52 6,202.51 10,227.1K
13:39 6,202.62 6,202.62 6,200.82 6,201.27 16,246.0K
13:40 6,201.23 6,201.23 6,198.90 6,198.90 18,974.3K
13:41 6,199.26 6,200.08 6,198.89 6,198.89 40,847.7K
13:42 6,198.57 6,208.60 6,198.57 6,208.60 96,405.0K
13:43 6,207.89 6,215.90 6,207.89 6,215.90 84,118.3K
13:44 6,222.55 6,222.55 6,214.48 6,214.48 116,223.2K
13:45 6,215.57 6,215.57 6,208.95 6,210.27 32,167.4K
13:46 6,212.18 6,212.18 6,206.05 6,206.32 22,388.8K
13:47 6,209.24 6,215.02 6,209.24 6,213.53 20,625.0K
13:48 6,211.77 6,211.77 6,209.45 6,209.45 17,338.9K
13:49 6,208.81 6,212.59 6,208.61 6,212.39 23,244.9K
13:50 6,209.47 6,214.87 6,209.47 6,214.87 49,609.3K
13:51 6,214.85 6,217.92 6,213.55 6,213.55 31,271.9K
13:52 6,214.70 6,220.54 6,214.70 6,220.54 21,323.1K
13:53 6,219.62 6,220.83 6,217.45 6,217.45 22,972.5K
13:54 6,215.98 6,219.75 6,215.98 6,219.61 24,138.3K
13:55 6,220.99 6,221.68 6,219.26 6,219.26 27,160.0K
13:56 6,220.00 6,224.05 6,220.00 6,224.05 42,994.6K
13:57 6,224.75 6,229.07 6,224.75 6,229.07 26,983.2K
13:58 6,229.61 6,229.61 6,224.45 6,224.45 33,363.4K
13:59 6,221.99 6,221.99 6,220.45 6,221.41 43,499.6K
14:00 6,221.01 6,222.37 6,221.01 6,222.37 11,500.3K
14:01 6,222.18 6,225.90 6,222.18 6,225.90 18,768.7K
14:02 6,227.79 6,235.38 6,227.79 6,235.38 48,661.3K
14:03 6,233.61 6,234.46 6,233.57 6,233.60 18,971.9K
14:04 6,232.98 6,234.22 6,232.49 6,232.49 19,306.6K
14:05 6,233.15 6,233.15 6,227.77 6,227.77 18,016.5K
14:06 6,225.99 6,227.15 6,225.99 6,227.15 20,701.9K
14:07 6,226.74 6,227.20 6,224.27 6,224.27 27,794.0K
14:08 6,222.87 6,222.87 6,217.24 6,217.24 36,840.0K
14:09 6,216.06 6,218.52 6,216.06 6,218.08 24,934.5K
14:10 6,218.22 6,223.45 6,218.22 6,219.46 34,067.5K
14:11 6,218.11 6,222.42 6,218.11 6,222.42 16,355.0K
14:12 6,222.60 6,222.92 6,222.27 6,222.92 15,506.8K
14:13 6,221.68 6,222.15 6,220.94 6,220.94 13,911.6K
14:14 6,220.01 6,221.44 6,220.01 6,221.44 13,072.2K
14:15 6,222.40 6,223.47 6,222.40 6,222.53 8,667.7K
14:16 6,223.67 6,223.67 6,222.86 6,222.86 17,443.0K
14:17 6,222.00 6,227.46 6,222.00 6,227.46 29,206.2K
14:18 6,227.38 6,227.51 6,227.09 6,227.51 20,517.8K
14:19 6,228.72 6,228.72 6,225.81 6,225.81 20,074.8K
14:20 6,225.48 6,227.91 6,225.48 6,226.89 15,854.4K
14:21 6,228.38 6,230.47 6,228.38 6,230.47 16,990.3K
14:22 6,229.90 6,230.99 6,229.29 6,229.29 18,652.5K
14:23 6,229.78 6,235.84 6,229.78 6,235.84 34,368.9K
14:24 6,236.00 6,239.48 6,236.00 6,239.48 36,245.7K
14:25 6,250.40 6,250.40 6,244.87 6,244.87 86,772.4K
14:26 6,244.33 6,246.19 6,242.62 6,246.19 35,721.3K
14:27 6,253.32 6,253.32 6,248.29 6,252.24 32,735.9K
14:28 6,251.18 6,257.93 6,251.18 6,257.93 24,775.7K
14:29 6,256.41 6,256.41 6,251.71 6,251.71 26,711.9K
14:30 6,249.21 6,253.21 6,248.16 6,250.24 27,397.6K
14:31 6,251.44 6,251.44 6,248.72 6,250.57 22,923.5K
14:32 6,251.35 6,251.35 6,249.50 6,251.16 26,164.3K
14:33 6,250.82 6,250.82 6,244.49 6,244.49 26,580.3K
14:34 6,240.75 6,245.62 6,238.20 6,245.62 48,046.7K
14:35 6,246.06 6,251.34 6,246.06 6,250.21 30,630.4K
14:36 6,251.15 6,254.15 6,251.15 6,254.15 93,987.5K
14:37 6,253.78 6,253.99 6,252.96 6,253.45 77,020.7K
14:38 6,254.90 6,260.42 6,254.90 6,259.06 50,545.2K
14:39 6,258.93 6,258.93 6,256.68 6,256.68 63,258.7K
14:40 6,255.95 6,257.58 6,255.95 6,257.41 22,900.4K
14:41 6,257.22 6,260.99 6,257.22 6,260.69 27,543.1K
14:42 6,260.30 6,266.42 6,260.30 6,266.42 27,643.9K
14:43 6,266.14 6,268.23 6,263.51 6,266.54 27,753.7K
14:44 6,266.63 6,268.47 6,266.63 6,268.47 21,028.2K
14:45 6,268.13 6,268.29 6,264.01 6,264.01 30,360.3K
14:46 6,260.64 6,260.64 6,255.95 6,255.95 41,407.9K
14:47 6,251.13 6,251.13 6,237.75 6,237.75 112,972.5K
14:48 6,243.08 6,249.48 6,243.08 6,249.48 53,556.9K
14:49 6,247.56 6,249.04 6,246.63 6,246.63 55,851.1K
14:50 6,248.24 6,254.02 6,248.24 6,254.02 36,206.3K
14:51 6,253.54 6,253.54 6,249.03 6,251.43 32,185.3K
14:52 6,245.36 6,252.07 6,245.36 6,252.07 19,150.6K
14:53 6,251.85 6,257.77 6,251.85 6,257.77 19,362.8K
14:54 6,257.04 6,259.03 6,256.81 6,259.03 12,841.3K
14:55 6,258.25 6,262.49 6,258.25 6,262.49 20,958.8K
14:56 6,263.79 6,266.93 6,263.79 6,266.93 55,085.9K
14:57 6,269.46 6,273.74 6,269.02 6,273.74 67,375.1K
14:58 6,274.44 6,274.44 6,271.02 6,271.18 29,498.9K
14:59 6,274.34 6,274.34 6,272.19 6,272.90 23,102.3K
15:00 6,271.68 6,273.03 6,271.68 6,272.55 27,074.6K
15:01 6,272.66 6,272.66 6,266.89 6,266.89 28,059.1K
15:02 6,264.67 6,266.47 6,264.67 6,264.71 23,106.6K
15:03 6,259.20 6,259.79 6,254.19 6,254.19 52,776.1K
15:04 6,254.52 6,258.82 6,254.52 6,257.24 14,427.1K
15:05 6,254.55 6,254.55 6,246.76 6,246.76 39,893.6K
15:06 6,248.94 6,250.81 6,248.94 6,250.81 17,149.1K
15:07 6,249.68 6,252.54 6,249.30 6,252.54 14,534.4K
15:08 6,253.12 6,254.44 6,253.12 6,253.69 15,932.0K
15:09 6,253.37 6,259.26 6,252.85 6,259.26 19,070.5K
15:10 6,257.09 6,260.90 6,257.09 6,260.90 20,053.4K
15:11 6,262.09 6,264.04 6,262.09 6,264.04 7,837.2K
15:12 6,264.89 6,264.89 6,258.01 6,258.25 19,362.1K
15:13 6,255.39 6,259.64 6,255.39 6,259.64 17,562.2K
15:14 6,261.65 6,263.17 6,261.65 6,262.41 20,526.3K
15:15 6,265.55 6,265.55 6,263.44 6,263.54 29,701.8K
15:16 6,265.20 6,265.20 6,259.32 6,259.75 9,881.1K
15:17 6,258.11 6,260.04 6,257.94 6,258.76 17,021.9K
15:18 6,255.44 6,256.99 6,253.79 6,256.99 15,844.4K
15:19 6,257.64 6,258.40 6,256.45 6,256.45 10,323.4K
15:20 6,253.69 6,254.80 6,253.68 6,254.80 11,315.2K
15:21 6,254.74 6,256.77 6,252.96 6,252.96 15,475.1K
15:22 6,253.64 6,253.64 6,249.88 6,249.88 16,430.0K
15:23 6,247.28 6,247.28 6,241.12 6,242.03 48,007.5K
15:24 6,240.94 6,241.30 6,240.90 6,240.90 21,903.2K
15:25 6,240.24 6,242.35 6,240.24 6,242.35 10,770.9K
15:26 6,238.58 6,238.58 6,230.53 6,230.53 39,925.0K
15:27 6,230.20 6,232.79 6,230.20 6,232.18 20,844.9K
15:28 6,234.26 6,237.19 6,234.26 6,237.19 12,974.7K
15:29 6,240.82 6,241.91 6,240.82 6,241.59 13,058.3K
15:30 6,239.19 6,241.08 6,239.19 6,240.31 25,491.6K
15:31 6,240.53 6,242.71 6,240.53 6,242.44 21,781.1K
15:32 6,240.20 6,242.22 6,240.20 6,242.22 17,027.1K
15:33 6,242.41 6,243.61 6,241.77 6,241.77 9,981.8K
15:34 6,241.02 6,241.20 6,240.33 6,240.33 20,262.5K
15:35 6,241.03 6,245.81 6,241.03 6,245.81 15,471.8K
15:36 6,248.04 6,250.69 6,248.04 6,250.69 25,724.4K
15:37 6,251.45 6,253.51 6,250.86 6,250.86 18,934.1K
15:38 6,248.83 6,250.83 6,248.83 6,250.83 5,765.0K
15:39 6,249.37 6,252.43 6,249.37 6,251.32 13,714.5K
15:40 6,252.43 6,252.65 6,251.52 6,251.52 10,198.7K
15:41 6,247.31 6,248.12 6,247.22 6,248.12 15,523.0K
15:42 6,251.38 6,253.63 6,251.38 6,253.63 16,378.5K
15:43 6,257.05 6,257.85 6,257.05 6,257.57 14,240.7K
15:44 6,257.62 6,257.62 6,253.65 6,253.65 19,764.9K
15:45 6,252.90 6,254.88 6,252.90 6,253.46 4,529.8K
15:46 6,254.17 6,259.52 6,254.17 6,259.52 16,729.9K
15:47 6,260.07 6,260.07 6,257.94 6,257.94 18,943.2K
15:48 6,257.85 6,257.85 6,253.50 6,253.50 15,880.4K
15:49 6,251.05 6,252.02 6,249.37 6,249.37 26,825.0K
15:50 6,249.08 6,250.79 6,248.88 6,250.79 3,858.5K
15:51 6,251.93 6,253.36 6,251.36 6,253.36 5,760.1K
15:52 6,253.92 6,258.32 6,253.92 6,258.32 7,495.2K
15:53 6,258.96 6,261.68 6,258.96 6,261.68 21,045.8K
15:54 6,261.44 6,263.65 6,261.44 6,262.27 17,035.8K
15:55 6,260.91 6,262.48 6,260.91 6,260.91 17,939.9K
15:56 6,260.53 6,261.87 6,260.53 6,261.87 22,869.7K
15:57 6,263.59 6,264.99 6,263.59 6,264.99 21,761.9K
15:58 6,263.30 6,268.67 6,263.30 6,268.67 30,256.8K
15:59 6,268.75 6,272.64 6,268.75 6,272.64 15,879.5K
16:00 6,273.21 6,275.07 6,273.21 6,274.88 15,258.0K
16:01 6,275.98 6,277.40 6,275.98 6,277.40 14,456.2K
16:02 6,276.37 6,279.70 6,276.37 6,279.70 12,396.9K
16:03 6,279.19 6,279.19 6,276.14 6,276.67 19,078.0K
16:04 6,278.52 6,278.52 6,275.97 6,278.43 27,455.3K
16:05 6,277.94 6,279.72 6,277.94 6,279.24 12,776.0K
16:06 6,279.14 6,280.50 6,278.98 6,278.98 22,174.3K
16:07 6,276.55 6,276.55 6,272.19 6,272.19 35,014.8K
16:08 6,273.51 6,273.51 6,271.70 6,272.65 23,909.4K
16:09 6,272.51 6,278.47 6,272.51 6,278.47 14,389.4K
16:10 6,276.54 6,276.99 6,276.54 6,276.99 13,526.8K
16:11 6,276.74 6,277.75 6,276.63 6,277.23 21,478.3K
16:12 6,276.19 6,277.57 6,276.19 6,277.57 22,828.3K
16:13 6,277.13 6,279.45 6,277.13 6,279.45 15,676.3K
16:14 6,280.21 6,281.60 6,279.58 6,281.60 22,489.2K
16:15 6,281.54 6,281.98 6,280.84 6,281.98 25,080.4K
16:16 6,282.61 6,287.06 6,282.61 6,286.02 27,150.2K
16:17 6,289.88 6,296.02 6,289.88 6,296.02 37,600.4K
16:18 6,297.30 6,300.22 6,297.28 6,297.28 43,737.8K
16:19 6,298.06 6,300.84 6,298.06 6,300.40 36,919.1K
16:20 6,299.18 6,300.43 6,299.18 6,300.43 32,034.6K
16:21 6,300.63 6,301.89 6,300.12 6,301.89 41,609.5K
16:22 6,299.92 6,299.92 6,296.66 6,296.66 31,515.1K
16:23 6,295.49 6,297.68 6,295.49 6,297.68 28,102.1K
16:24 6,296.07 6,296.07 6,288.92 6,288.92 25,997.4K
16:25 6,286.69 6,290.53 6,286.19 6,290.53 17,508.0K
16:26 6,289.32 6,290.67 6,289.32 6,290.25 12,574.7K
16:27 6,291.81 6,293.41 6,291.81 6,292.63 21,533.4K
16:28 6,293.44 6,293.44 6,289.06 6,289.06 23,158.0K
16:29 6,288.00 6,288.00 6,278.23 6,279.18 46,265.6K
16:30 6,278.49 6,288.15 6,278.49 6,288.15 15,388.5K
16:31 6,291.33 6,299.26 6,291.33 6,299.26 87,464.8K
16:32 6,298.95 6,298.95 6,296.97 6,297.51 33,979.7K
16:33 6,299.04 6,304.89 6,299.04 6,304.89 27,119.4K
16:34 6,306.46 6,306.46 6,301.83 6,301.83 55,170.0K
16:35 6,303.14 6,307.33 6,303.14 6,307.33 23,979.4K
16:36 6,309.08 6,309.88 6,307.19 6,309.88 51,514.4K
16:37 6,309.86 6,309.86 6,306.54 6,306.54 33,042.7K
16:38 6,303.97 6,307.01 6,301.86 6,307.01 48,045.8K
16:39 6,307.39 6,309.51 6,307.39 6,307.61 32,611.4K
16:40 6,307.69 6,308.28 6,304.09 6,304.09 26,156.9K
16:41 6,302.50 6,305.46 6,302.50 6,305.02 16,027.8K
16:42 6,300.26 6,302.74 6,298.90 6,301.89 31,331.7K
16:43 6,302.34 6,304.03 6,300.78 6,300.78 36,256.4K
16:44 6,300.29 6,306.56 6,300.29 6,306.56 17,866.9K
16:45 6,307.90 6,309.18 6,307.24 6,309.11 14,332.7K
16:46 6,310.90 6,310.90 6,302.50 6,302.50 19,627.2K
16:47 6,303.16 6,305.28 6,302.31 6,305.28 14,400.0K
16:48 6,304.70 6,306.10 6,301.17 6,301.17 23,436.8K
16:49 6,301.24 6,301.24 6,294.80 6,295.23 28,840.6K
16:50 6,296.41 6,299.44 6,296.41 6,299.07 16,333.0K
16:51 6,295.93 6,295.93 6,287.87 6,289.21 30,532.0K
16:52 6,287.00 6,288.62 6,286.38 6,288.55 62,048.6K
16:53 6,289.20 6,291.72 6,289.20 6,291.62 10,617.7K
16:54 6,292.54 6,293.92 6,290.11 6,290.11 21,903.4K
16:55 6,289.64 6,291.60 6,289.64 6,290.91 18,040.3K
16:56 6,291.06 6,293.41 6,291.06 6,293.41 17,305.1K
16:57 6,290.30 6,290.30 6,284.98 6,284.98 19,130.6K
16:58 6,271.04 6,281.20 6,271.04 6,281.20 58,701.9K
16:59 6,287.18 6,287.18 6,283.79 6,283.89 19,965.8K
17:00 6,287.13 6,293.90 6,287.13 6,293.90 19,171.9K
17:01 6,293.00 6,297.64 6,293.00 6,297.64 15,532.9K
17:02 6,298.90 6,299.53 6,298.81 6,298.81 16,989.9K
17:03 6,295.14 6,299.84 6,295.14 6,296.64 16,090.5K
17:04 6,298.02 6,299.82 6,296.71 6,296.92 16,133.0K
17:05 6,296.17 6,296.92 6,295.09 6,296.92 5,963.9K
17:06 6,298.15 6,298.44 6,297.90 6,298.03 9,540.7K
17:07 6,297.52 6,297.52 6,296.62 6,296.91 9,921.5K
17:08 6,296.81 6,296.81 6,294.20 6,294.20 17,043.6K
17:09 6,289.09 6,289.09 6,284.87 6,287.49 23,946.3K
17:10 6,289.68 6,295.88 6,289.68 6,295.45 11,299.3K
17:11 6,292.64 6,293.08 6,290.87 6,290.87 10,312.9K
17:12 6,293.08 6,293.08 6,291.49 6,292.57 11,469.6K
17:13 6,293.29 6,293.90 6,292.50 6,292.50 10,339.8K
17:14 6,292.76 6,292.76 6,290.47 6,290.61 8,821.8K
17:15 6,289.26 6,289.26 6,283.59 6,283.59 25,492.8K
17:16 6,282.63 6,282.63 6,278.73 6,278.73 32,740.9K
17:17 6,279.35 6,282.57 6,279.35 6,282.57 10,739.7K
17:18 6,282.62 6,285.63 6,282.62 6,285.63 14,443.3K
17:19 6,287.19 6,291.70 6,287.19 6,291.70 20,677.0K
17:20 6,290.10 6,290.10 6,286.10 6,286.66 11,094.5K
17:21 6,286.57 6,286.57 6,281.18 6,281.18 11,520.6K
17:22 6,281.55 6,281.55 6,280.26 6,280.26 11,775.8K
17:23 6,285.40 6,286.01 6,285.40 6,285.76 13,523.0K
17:24 6,285.13 6,290.15 6,283.64 6,283.64 27,859.8K
17:25 6,280.40 6,280.40 6,276.57 6,276.57 16,279.8K
17:26 6,276.06 6,276.06 6,267.99 6,267.99 28,535.6K
17:27 6,268.07 6,269.85 6,268.07 6,268.60 33,156.2K
17:28 6,267.27 6,269.13 6,267.27 6,268.45 21,852.4K
17:29 6,265.97 6,265.99 6,264.59 6,264.59 18,382.0K
17:30 6,260.37 6,260.37 6,252.42 6,252.42 67,652.2K
17:31 6,248.37 6,253.00 6,247.31 6,253.00 61,505.4K
17:32 6,251.50 6,253.04 6,251.50 6,253.04 22,765.7K
17:33 6,252.24 6,259.25 6,251.18 6,259.25 19,923.3K
17:34 6,258.26 6,260.13 6,258.26 6,260.13 16,027.4K
17:35 6,262.80 6,265.20 6,260.27 6,260.27 25,285.3K
17:36 6,261.87 6,265.44 6,260.07 6,260.07 27,560.9K
17:37 6,259.68 6,265.94 6,259.68 6,265.94 11,368.4K
17:38 6,264.73 6,266.35 6,264.73 6,266.35 6,771.3K
17:39 6,265.13 6,265.79 6,261.63 6,261.63 48,980.5K
17:40 6,260.38 6,263.03 6,260.38 6,263.03 16,697.6K
17:41 6,263.09 6,268.42 6,263.09 6,265.74 10,584.7K
17:42 6,263.13 6,269.42 6,263.13 6,267.93 15,757.5K
17:43 6,268.70 6,268.70 6,258.82 6,258.82 21,202.9K
17:44 6,262.86 6,262.86 6,255.20 6,255.20 42,815.4K
17:45 6,255.63 6,259.27 6,255.63 6,257.53 14,496.6K
17:46 6,257.73 6,265.66 6,257.73 6,265.66 18,966.7K
17:47 6,264.43 6,268.53 6,261.86 6,268.53 25,266.1K
17:48 6,273.23 6,275.56 6,270.67 6,270.67 28,571.4K
17:49 6,269.06 6,275.96 6,269.06 6,274.80 17,561.0K
17:50 6,274.10 6,283.64 6,273.22 6,283.64 31,218.5K
17:51 6,280.30 6,280.30 6,274.71 6,276.37 26,219.2K
17:52 6,275.92 6,283.62 6,275.92 6,281.30 24,373.3K
17:53 6,280.04 6,280.04 6,276.65 6,277.03 12,743.7K
17:54 6,274.49 6,276.15 6,272.16 6,272.16 9,577.8K
17:55 6,270.00 6,270.00 6,265.84 6,269.69 20,054.1K
17:56 6,268.55 6,269.67 6,267.70 6,267.70 14,559.0K
17:57 6,268.56 6,268.56 6,265.63 6,265.63 12,672.4K
17:58 6,264.74 6,264.90 6,262.35 6,262.35 8,107.7K
17:59 6,258.93 6,258.93 6,251.49 6,251.49 18,210.7K
18:00 6,246.29 6,256.05 6,246.29 6,256.05 56,092.6K
18:01 6,255.96 6,255.96 6,252.79 6,252.79 16,662.6K
18:02 6,251.26 6,251.26 6,249.16 6,249.16 20,985.6K
18:03 6,248.75 6,251.69 6,248.75 6,250.71 15,863.1K
18:04 6,250.21 6,251.78 6,249.55 6,251.78 15,850.8K
18:05 6,248.59 6,248.59 6,246.39 6,246.39 13,663.3K
18:06 6,247.03 6,247.03 6,243.22 6,243.22 25,072.8K
18:07 6,241.26 6,244.60 6,241.26 6,244.60 13,160.7K
18:08 6,246.13 6,248.80 6,246.13 6,248.80 16,173.5K
18:09 6,248.85 6,251.01 6,248.85 6,251.01 15,818.2K
18:10 6,249.56 6,249.56 6,244.51 6,244.51 11,199.4K
18:11 6,243.84 6,244.84 6,241.58 6,244.84 12,219.7K
18:12 6,242.56 6,244.09 6,242.56 6,242.70 11,109.0K
18:13 6,240.75 6,241.51 6,237.97 6,237.97 21,497.1K
18:14 6,238.09 6,238.09 6,234.50 6,234.50 17,886.2K
18:15 6,232.28 6,239.97 6,232.28 6,239.97 22,564.7K
18:16 6,242.14 6,243.68 6,242.14 6,243.02 16,656.8K
18:17 6,240.62 6,240.62 6,234.86 6,234.86 28,606.5K
18:18 6,235.01 6,235.01 6,227.59 6,228.36 43,235.2K
18:19 6,228.91 6,228.91 6,225.11 6,225.76 58,085.7K
18:20 6,224.71 6,225.28 6,223.00 6,223.32 49,352.6K
18:21 6,227.32 6,227.38 6,224.62 6,226.85 21,686.2K
18:22 6,228.65 6,228.65 6,226.96 6,226.99 15,991.5K
18:23 6,226.31 6,226.31 6,221.94 6,221.94 30,121.6K
18:24 6,222.74 6,223.14 6,221.31 6,222.36 20,762.4K
18:25 6,224.39 6,230.59 6,224.39 6,230.59 16,478.9K
18:26 6,231.95 6,231.96 6,229.25 6,231.96 12,753.5K
18:27 6,233.45 6,234.04 6,231.19 6,231.19 10,305.8K
18:28 6,231.70 6,231.70 6,225.10 6,225.10 23,085.4K
18:29 6,223.53 6,223.53 6,220.07 6,220.07 25,078.5K
18:30 6,225.26 6,225.26 6,218.32 6,218.32 27,989.0K
18:31 6,212.56 6,213.03 6,210.18 6,213.03 68,691.5K
18:32 6,212.49 6,212.49 6,205.84 6,205.84 51,172.6K
18:33 6,205.67 6,205.67 6,203.12 6,204.96 76,123.4K
18:34 6,207.85 6,208.15 6,206.10 6,206.86 36,954.5K
18:35 6,208.84 6,214.77 6,208.84 6,214.77 25,273.3K
18:36 6,213.50 6,213.50 6,208.57 6,208.57 23,470.6K
18:37 6,209.35 6,209.35 6,206.76 6,206.76 11,970.1K
18:38 6,207.77 6,211.05 6,207.77 6,210.58 55,715.1K
18:39 6,209.60 6,209.60 6,206.66 6,209.17 63,193.4K
18:40 6,209.09 6,209.09 6,209.09 6,209.09 9,240.7K
18:51 6,220.24 6,220.24 6,220.24 6,220.24 38,919.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible