MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
6,008.32
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 6,367.29 6,387.57 6,367.29 6,380.78 57,137.6K
09:51 6,381.92 6,387.38 6,378.88 6,387.38 48,811.3K
09:52 6,384.97 6,392.04 6,384.97 6,392.04 25,549.4K
09:53 6,392.76 6,393.62 6,392.56 6,393.17 45,346.5K
09:54 6,395.80 6,396.97 6,395.61 6,396.97 89,463.9K
09:55 6,400.14 6,400.64 6,399.72 6,400.64 48,015.1K
09:56 6,401.52 6,402.47 6,400.53 6,401.13 35,664.6K
09:57 6,403.74 6,414.95 6,403.74 6,414.95 50,458.9K
09:58 6,412.73 6,416.06 6,412.73 6,416.06 50,859.5K
09:59 6,418.33 6,419.34 6,417.16 6,417.16 35,952.2K
10:00 6,416.77 6,416.77 6,395.32 6,395.32 97,695.4K
10:01 6,396.56 6,396.56 6,390.55 6,390.55 70,727.3K
10:02 6,392.13 6,395.25 6,392.13 6,394.72 51,717.0K
10:03 6,388.26 6,392.49 6,388.26 6,392.49 51,862.7K
10:04 6,394.41 6,395.45 6,392.41 6,392.79 38,345.9K
10:05 6,390.38 6,394.46 6,383.67 6,394.46 81,119.5K
10:06 6,396.46 6,396.46 6,380.74 6,380.74 85,454.8K
10:07 6,378.30 6,378.30 6,370.29 6,370.29 55,171.0K
10:08 6,366.83 6,366.83 6,352.56 6,357.98 103,643.7K
10:09 6,357.56 6,364.34 6,357.56 6,364.34 50,973.8K
10:10 6,367.42 6,374.29 6,367.42 6,374.29 56,369.9K
10:11 6,372.44 6,373.41 6,366.06 6,366.06 17,230.1K
10:12 6,365.16 6,365.16 6,357.94 6,358.51 32,965.8K
10:13 6,357.91 6,367.09 6,357.91 6,367.09 46,337.3K
10:14 6,369.50 6,369.50 6,368.29 6,368.93 19,273.9K
10:15 6,365.26 6,370.05 6,364.44 6,370.05 23,060.9K
10:16 6,370.60 6,372.36 6,370.60 6,370.95 25,599.9K
10:17 6,367.79 6,368.93 6,367.50 6,367.50 23,935.8K
10:18 6,369.45 6,369.67 6,367.16 6,367.16 19,831.5K
10:19 6,365.23 6,365.45 6,360.26 6,360.85 37,660.1K
10:20 6,359.01 6,359.01 6,357.22 6,357.22 38,318.7K
10:21 6,359.86 6,359.86 6,359.11 6,359.11 11,096.8K
10:22 6,358.40 6,358.40 6,355.25 6,355.25 23,707.9K
10:23 6,350.30 6,357.48 6,348.48 6,353.04 48,137.6K
10:24 6,349.97 6,356.89 6,349.62 6,352.28 44,717.5K
10:25 6,350.52 6,354.30 6,350.50 6,354.30 32,027.3K
10:26 6,355.08 6,358.06 6,352.36 6,352.36 23,244.2K
10:27 6,352.02 6,359.45 6,352.02 6,359.45 29,546.2K
10:28 6,358.75 6,358.75 6,353.89 6,353.89 23,922.0K
10:29 6,355.94 6,359.75 6,355.94 6,359.75 36,334.7K
10:30 6,359.74 6,359.74 6,352.46 6,355.31 41,380.3K
10:31 6,354.64 6,355.39 6,353.17 6,353.17 22,296.2K
10:32 6,353.74 6,353.74 6,347.88 6,347.88 35,892.4K
10:33 6,348.01 6,348.01 6,343.72 6,343.72 23,733.9K
10:34 6,338.52 6,338.52 6,328.93 6,328.93 89,415.8K
10:35 6,326.26 6,326.26 6,317.29 6,317.29 64,073.6K
10:36 6,312.39 6,314.87 6,311.81 6,314.87 72,556.0K
10:37 6,311.55 6,311.55 6,305.66 6,305.66 70,495.6K
10:38 6,304.32 6,304.32 6,299.31 6,301.40 87,208.6K
10:39 6,311.21 6,314.09 6,308.57 6,314.09 49,368.5K
10:40 6,313.23 6,314.02 6,309.15 6,314.02 50,825.1K
10:41 6,313.77 6,313.77 6,303.33 6,304.03 55,821.6K
10:42 6,304.78 6,304.78 6,300.04 6,300.04 58,354.4K
10:43 6,307.93 6,310.00 6,303.73 6,303.73 52,183.1K
10:44 6,303.86 6,303.98 6,302.84 6,303.98 61,104.0K
10:45 6,305.15 6,310.01 6,305.15 6,310.01 48,745.2K
10:46 6,306.35 6,309.48 6,304.17 6,304.17 36,689.4K
10:47 6,303.99 6,303.99 6,297.79 6,297.79 21,359.7K
10:48 6,296.78 6,305.43 6,296.78 6,304.73 57,016.7K
10:49 6,305.92 6,305.92 6,296.29 6,296.29 36,864.8K
10:50 6,300.42 6,307.47 6,300.42 6,306.20 50,476.8K
10:51 6,306.98 6,306.98 6,302.79 6,302.79 50,874.4K
10:52 6,306.74 6,316.33 6,306.74 6,316.33 44,055.4K
10:53 6,316.03 6,316.03 6,314.46 6,315.93 39,920.6K
10:54 6,313.97 6,315.56 6,312.99 6,315.56 24,939.4K
10:55 6,317.03 6,317.03 6,311.88 6,311.88 18,711.1K
10:56 6,314.84 6,319.34 6,314.84 6,319.34 22,803.0K
10:57 6,318.22 6,318.41 6,315.18 6,315.18 17,662.3K
10:58 6,314.74 6,315.40 6,313.37 6,313.37 13,834.2K
10:59 6,313.10 6,313.10 6,310.75 6,310.75 19,848.4K
11:00 6,309.64 6,315.52 6,309.64 6,315.52 26,617.7K
11:01 6,317.54 6,325.37 6,317.54 6,325.37 69,654.9K
11:02 6,326.01 6,328.73 6,325.32 6,328.73 26,280.7K
11:03 6,326.67 6,330.46 6,326.67 6,329.51 47,416.1K
11:04 6,332.68 6,333.22 6,331.00 6,333.22 29,186.0K
11:05 6,333.27 6,334.02 6,332.55 6,334.02 24,345.6K
11:06 6,332.75 6,333.18 6,328.99 6,328.99 11,977.7K
11:07 6,327.12 6,327.19 6,324.20 6,324.20 14,181.0K
11:08 6,325.70 6,327.72 6,325.70 6,327.72 14,882.0K
11:09 6,325.19 6,326.37 6,325.19 6,325.19 9,692.6K
11:10 6,325.07 6,325.07 6,322.85 6,322.85 8,634.1K
11:11 6,324.40 6,324.40 6,323.91 6,323.91 8,496.3K
11:12 6,325.20 6,325.20 6,319.54 6,319.54 15,880.4K
11:13 6,318.20 6,318.20 6,316.17 6,316.17 8,448.3K
11:14 6,315.71 6,319.65 6,315.71 6,317.31 20,109.1K
11:15 6,317.32 6,317.32 6,308.88 6,308.88 25,722.6K
11:16 6,304.59 6,304.59 6,295.10 6,295.10 42,674.1K
11:17 6,293.86 6,295.26 6,292.30 6,292.30 29,041.4K
11:18 6,293.21 6,295.87 6,293.21 6,294.66 23,629.8K
11:19 6,295.91 6,300.82 6,294.46 6,300.82 19,826.8K
11:20 6,298.89 6,303.75 6,298.89 6,302.89 22,373.6K
11:21 6,304.45 6,310.98 6,304.45 6,310.19 31,603.1K
11:22 6,309.52 6,311.79 6,307.44 6,307.44 40,146.5K
11:23 6,308.62 6,309.51 6,308.62 6,309.05 2,591.2K
11:24 6,309.41 6,309.41 6,301.76 6,301.76 7,706.1K
11:25 6,298.33 6,298.67 6,298.33 6,298.35 10,459.6K
11:26 6,297.08 6,297.08 6,294.09 6,295.11 17,167.8K
11:27 6,294.54 6,300.54 6,294.54 6,300.54 32,245.0K
11:28 6,302.67 6,307.02 6,302.67 6,304.73 29,106.5K
11:29 6,304.30 6,307.54 6,304.30 6,305.23 10,228.9K
11:30 6,305.97 6,308.39 6,304.94 6,306.01 31,619.5K
11:31 6,304.39 6,305.33 6,302.65 6,305.33 7,036.1K
11:32 6,302.63 6,302.63 6,296.24 6,297.95 21,542.0K
11:33 6,298.73 6,298.73 6,291.11 6,291.11 16,110.4K
11:34 6,290.18 6,290.18 6,287.04 6,288.39 34,111.0K
11:35 6,286.82 6,293.68 6,286.82 6,293.68 18,825.5K
11:36 6,290.63 6,290.63 6,288.45 6,288.45 32,952.6K
11:37 6,291.40 6,298.46 6,291.40 6,298.46 29,056.5K
11:38 6,298.50 6,298.50 6,296.12 6,296.12 17,282.3K
11:39 6,295.24 6,300.72 6,293.34 6,300.22 27,099.7K
11:40 6,298.58 6,300.75 6,298.58 6,299.57 11,536.5K
11:41 6,298.69 6,300.07 6,298.69 6,299.45 6,927.2K
11:42 6,299.67 6,301.88 6,299.67 6,301.09 9,678.9K
11:43 6,300.48 6,300.48 6,296.10 6,296.10 9,900.0K
11:44 6,297.64 6,300.34 6,297.64 6,300.34 4,389.6K
11:45 6,300.22 6,301.12 6,297.49 6,301.12 27,223.9K
11:46 6,305.97 6,309.25 6,305.61 6,305.61 33,029.5K
11:47 6,305.38 6,311.32 6,305.09 6,311.32 25,077.3K
11:48 6,311.01 6,311.25 6,309.90 6,311.25 14,523.8K
11:49 6,307.98 6,309.33 6,307.98 6,309.07 12,733.1K
11:50 6,308.03 6,308.03 6,301.96 6,301.96 10,774.5K
11:51 6,300.50 6,300.50 6,298.88 6,298.88 6,173.5K
11:52 6,293.25 6,293.25 6,289.24 6,289.60 37,743.2K
11:53 6,289.28 6,292.85 6,289.28 6,291.15 24,511.0K
11:54 6,287.30 6,287.30 6,282.33 6,283.55 35,731.7K
11:55 6,281.01 6,285.35 6,281.01 6,285.35 21,615.3K
11:56 6,286.06 6,286.06 6,281.14 6,281.14 20,789.5K
11:57 6,274.41 6,274.41 6,271.13 6,271.13 88,606.6K
11:58 6,265.13 6,267.30 6,265.13 6,267.30 59,713.3K
11:59 6,267.01 6,267.01 6,265.32 6,265.32 28,713.0K
12:00 6,263.83 6,263.83 6,258.65 6,259.47 62,878.5K
12:01 6,260.87 6,264.21 6,260.87 6,264.21 20,085.7K
12:02 6,267.35 6,270.81 6,261.44 6,261.44 71,801.7K
12:03 6,262.43 6,263.95 6,262.43 6,263.95 17,309.6K
12:04 6,265.28 6,268.44 6,265.28 6,268.44 23,044.3K
12:05 6,268.30 6,271.73 6,268.30 6,271.73 19,845.4K
12:06 6,272.96 6,278.83 6,272.96 6,278.06 29,424.2K
12:07 6,275.05 6,275.05 6,270.72 6,270.72 20,204.8K
12:08 6,271.55 6,272.10 6,271.20 6,272.06 9,907.5K
12:09 6,270.97 6,271.41 6,268.82 6,268.82 25,381.5K
12:10 6,269.07 6,275.91 6,269.07 6,275.91 26,930.5K
12:11 6,275.88 6,276.94 6,275.88 6,276.61 15,378.8K
12:12 6,277.68 6,278.00 6,277.68 6,277.70 13,636.3K
12:13 6,279.77 6,281.43 6,279.77 6,281.43 16,252.3K
12:14 6,282.63 6,284.99 6,282.49 6,284.99 11,156.0K
12:15 6,285.23 6,286.94 6,284.13 6,284.13 16,646.6K
12:16 6,283.29 6,284.83 6,283.29 6,283.48 10,249.3K
12:17 6,284.02 6,285.06 6,283.45 6,285.06 9,197.4K
12:18 6,283.00 6,283.89 6,278.22 6,278.22 30,030.5K
12:19 6,279.00 6,279.80 6,278.16 6,279.28 13,725.9K
12:20 6,280.43 6,286.79 6,280.43 6,286.79 18,988.6K
12:21 6,287.48 6,293.28 6,287.48 6,293.28 27,183.9K
12:22 6,292.41 6,299.92 6,292.41 6,299.92 35,968.3K
12:23 6,298.65 6,298.65 6,294.83 6,294.83 24,588.0K
12:24 6,296.16 6,298.45 6,296.16 6,298.45 20,193.2K
12:25 6,299.12 6,299.12 6,296.72 6,296.72 10,549.2K
12:26 6,293.68 6,293.74 6,291.57 6,291.57 15,183.7K
12:27 6,289.30 6,290.45 6,289.30 6,289.84 10,787.9K
12:28 6,290.76 6,293.20 6,290.76 6,292.63 21,212.7K
12:29 6,291.08 6,291.08 6,288.68 6,288.75 8,163.9K
12:30 6,287.04 6,287.57 6,285.99 6,287.57 8,224.0K
12:31 6,288.59 6,293.53 6,288.59 6,291.78 30,081.7K
12:32 6,295.13 6,306.02 6,295.13 6,306.02 59,596.3K
12:33 6,305.87 6,305.87 6,303.98 6,304.96 20,520.0K
12:34 6,308.41 6,308.41 6,306.04 6,308.32 18,845.9K
12:35 6,307.75 6,307.75 6,305.81 6,305.81 17,574.5K
12:36 6,304.98 6,307.79 6,304.98 6,307.79 12,928.1K
12:37 6,307.36 6,314.38 6,307.36 6,314.38 18,866.5K
12:38 6,315.36 6,323.38 6,315.36 6,322.78 62,542.3K
12:39 6,323.45 6,323.75 6,322.22 6,322.22 46,004.9K
12:40 6,321.26 6,321.26 6,313.63 6,313.63 32,673.9K
12:41 6,312.55 6,324.14 6,312.55 6,324.14 22,679.1K
12:42 6,319.03 6,319.03 6,315.85 6,315.85 22,499.9K
12:43 6,315.43 6,315.43 6,311.08 6,311.08 25,125.1K
12:44 6,309.04 6,309.09 6,308.35 6,308.41 14,399.4K
12:45 6,308.46 6,313.39 6,308.46 6,313.39 22,596.0K
12:46 6,313.45 6,313.45 6,310.21 6,310.21 13,310.3K
12:47 6,313.20 6,313.20 6,311.79 6,312.20 16,309.0K
12:48 6,311.94 6,318.37 6,311.94 6,318.37 13,865.0K
12:49 6,319.43 6,320.07 6,319.43 6,319.91 17,823.4K
12:50 6,320.88 6,321.58 6,315.45 6,315.45 21,519.6K
12:51 6,312.84 6,314.45 6,312.84 6,314.45 12,088.0K
12:52 6,313.12 6,314.76 6,311.70 6,314.76 6,578.3K
12:53 6,315.46 6,316.34 6,315.08 6,315.08 9,619.3K
12:54 6,315.36 6,315.36 6,314.78 6,314.91 6,376.4K
12:55 6,316.13 6,321.60 6,316.13 6,321.60 36,851.1K
12:56 6,322.92 6,324.55 6,322.43 6,324.55 28,778.7K
12:57 6,324.91 6,325.00 6,321.45 6,325.00 24,443.6K
12:58 6,325.84 6,328.44 6,325.84 6,325.99 17,024.8K
12:59 6,326.36 6,328.28 6,321.60 6,321.60 22,712.7K
13:00 6,320.27 6,320.72 6,319.43 6,319.43 15,205.1K
13:01 6,318.89 6,320.13 6,318.89 6,319.70 11,929.9K
13:02 6,318.91 6,318.91 6,312.48 6,313.10 16,478.6K
13:03 6,313.62 6,314.35 6,310.93 6,310.93 17,120.8K
13:04 6,313.28 6,316.68 6,313.28 6,316.68 27,753.4K
13:05 6,315.09 6,315.09 6,310.78 6,310.78 31,552.5K
13:06 6,312.85 6,315.68 6,312.85 6,315.68 15,333.1K
13:07 6,315.27 6,316.47 6,313.72 6,316.47 8,690.9K
13:08 6,316.10 6,316.10 6,315.35 6,315.80 5,182.5K
13:09 6,314.04 6,314.53 6,314.04 6,314.53 4,878.0K
13:10 6,314.14 6,314.14 6,310.96 6,312.02 6,262.5K
13:11 6,314.70 6,316.94 6,314.37 6,316.94 13,488.8K
13:12 6,321.33 6,327.76 6,321.33 6,326.65 65,531.7K
13:13 6,326.62 6,326.67 6,326.51 6,326.51 15,681.4K
13:14 6,329.60 6,334.79 6,329.60 6,334.79 58,969.6K
13:15 6,340.61 6,344.33 6,340.61 6,343.17 73,353.3K
13:16 6,342.94 6,345.65 6,342.94 6,344.24 31,876.0K
13:17 6,344.41 6,344.41 6,337.87 6,337.87 32,179.3K
13:18 6,333.29 6,336.26 6,333.29 6,336.26 19,989.3K
13:19 6,335.53 6,338.20 6,335.50 6,338.20 27,168.9K
13:20 6,340.32 6,351.51 6,340.32 6,351.51 56,347.1K
13:21 6,352.03 6,352.03 6,345.28 6,345.28 37,394.2K
13:22 6,344.01 6,347.13 6,344.01 6,346.94 15,147.1K
13:23 6,345.55 6,346.69 6,345.55 6,345.67 12,863.2K
13:24 6,344.62 6,344.62 6,337.91 6,337.91 21,172.5K
13:25 6,337.13 6,337.99 6,335.55 6,335.79 12,039.8K
13:26 6,336.58 6,336.58 6,335.91 6,335.91 10,018.2K
13:27 6,338.61 6,340.64 6,338.61 6,339.91 29,593.1K
13:28 6,339.95 6,339.95 6,338.57 6,339.75 11,853.9K
13:29 6,339.58 6,339.58 6,336.66 6,337.32 10,279.9K
13:30 6,335.04 6,337.56 6,335.04 6,337.43 16,635.1K
13:31 6,338.69 6,340.72 6,338.69 6,339.50 15,529.3K
13:32 6,343.05 6,350.53 6,343.05 6,350.53 44,874.4K
13:33 6,350.19 6,350.19 6,346.85 6,346.85 27,057.7K
13:34 6,340.73 6,346.15 6,340.03 6,345.46 20,624.6K
13:35 6,345.78 6,347.82 6,345.29 6,347.82 11,861.0K
13:36 6,346.11 6,346.11 6,336.14 6,336.14 15,690.9K
13:37 6,335.72 6,336.43 6,334.01 6,335.61 20,681.3K
13:38 6,336.63 6,336.63 6,334.59 6,334.59 9,321.8K
13:39 6,334.22 6,344.52 6,334.22 6,344.52 20,480.0K
13:40 6,343.90 6,343.90 6,340.41 6,340.41 9,108.4K
13:41 6,338.67 6,341.10 6,337.98 6,337.98 15,453.8K
13:42 6,339.07 6,339.07 6,335.88 6,335.88 9,919.4K
13:43 6,335.40 6,335.40 6,329.90 6,329.90 12,098.9K
13:44 6,328.17 6,328.17 6,326.52 6,326.52 41,900.2K
13:45 6,326.64 6,328.63 6,326.64 6,328.63 18,572.1K
13:46 6,328.14 6,329.57 6,328.14 6,329.23 13,968.1K
13:47 6,329.12 6,330.26 6,328.62 6,330.26 4,637.7K
13:48 6,330.20 6,330.85 6,330.11 6,330.11 8,338.3K
13:49 6,328.81 6,328.81 6,322.19 6,322.19 24,629.8K
13:50 6,325.55 6,325.55 6,319.15 6,319.53 36,660.7K
13:51 6,321.48 6,321.48 6,316.73 6,316.73 27,509.5K
13:52 6,316.52 6,316.52 6,315.51 6,316.27 16,309.5K
13:53 6,318.77 6,319.76 6,318.35 6,319.76 20,391.8K
13:54 6,320.38 6,320.38 6,314.94 6,315.15 15,961.2K
13:55 6,317.22 6,317.22 6,312.68 6,314.16 23,009.7K
13:56 6,312.57 6,314.80 6,312.57 6,312.94 21,155.0K
13:57 6,314.06 6,317.79 6,314.06 6,317.28 14,229.0K
13:58 6,317.57 6,317.57 6,316.49 6,316.49 7,498.4K
13:59 6,316.90 6,320.47 6,316.90 6,320.47 5,995.6K
14:00 6,321.25 6,323.16 6,321.25 6,323.16 4,986.0K
14:01 6,325.80 6,325.80 6,323.78 6,323.78 10,776.1K
14:02 6,322.84 6,324.48 6,322.84 6,323.42 8,029.1K
14:03 6,322.24 6,323.60 6,322.24 6,323.60 6,454.0K
14:04 6,324.14 6,324.80 6,323.41 6,323.79 7,668.0K
14:05 6,323.22 6,323.32 6,319.55 6,319.55 7,444.8K
14:06 6,315.27 6,315.27 6,313.57 6,313.57 18,790.0K
14:07 6,307.66 6,309.21 6,307.66 6,307.99 38,185.8K
14:08 6,305.51 6,305.51 6,300.08 6,301.34 39,097.5K
14:09 6,301.64 6,301.64 6,296.52 6,296.52 27,657.6K
14:10 6,294.66 6,298.52 6,294.66 6,298.52 27,813.3K
14:11 6,299.32 6,307.11 6,299.32 6,307.11 17,463.8K
14:12 6,304.57 6,307.80 6,304.57 6,307.80 15,914.7K
14:13 6,308.76 6,308.76 6,306.61 6,307.90 12,740.6K
14:14 6,308.24 6,310.35 6,308.24 6,308.98 10,280.2K
14:15 6,307.98 6,308.42 6,307.97 6,308.42 6,630.0K
14:16 6,309.17 6,310.31 6,308.40 6,310.31 4,173.3K
14:17 6,311.01 6,312.10 6,310.28 6,310.28 8,032.8K
14:18 6,307.24 6,308.08 6,303.01 6,303.01 27,953.3K
14:19 6,302.95 6,303.16 6,301.54 6,302.57 32,217.6K
14:20 6,303.33 6,308.57 6,303.33 6,308.57 25,030.6K
14:21 6,309.53 6,309.63 6,308.57 6,308.57 4,411.6K
14:22 6,310.90 6,316.04 6,310.90 6,316.04 15,889.8K
14:23 6,319.02 6,327.77 6,319.02 6,327.26 35,992.7K
14:24 6,324.82 6,328.01 6,324.82 6,328.01 40,015.4K
14:25 6,328.72 6,328.72 6,322.48 6,322.48 20,426.1K
14:26 6,321.94 6,321.94 6,320.23 6,320.71 10,036.7K
14:27 6,322.72 6,322.72 6,319.26 6,319.26 4,524.7K
14:28 6,319.68 6,320.27 6,318.74 6,318.74 8,885.9K
14:29 6,317.78 6,317.95 6,317.13 6,317.13 6,687.7K
14:30 6,317.05 6,317.05 6,315.20 6,316.46 5,705.1K
14:31 6,315.47 6,315.47 6,311.66 6,311.66 6,854.4K
14:32 6,311.53 6,311.53 6,308.42 6,309.51 17,838.9K
14:33 6,307.83 6,307.83 6,306.35 6,307.45 11,370.3K
14:34 6,310.38 6,311.54 6,310.38 6,311.52 6,474.2K
14:35 6,310.13 6,310.13 6,308.26 6,309.45 11,580.4K
14:36 6,310.06 6,314.33 6,310.06 6,314.33 8,357.9K
14:37 6,315.88 6,315.93 6,312.54 6,315.93 8,280.4K
14:38 6,316.82 6,316.82 6,313.87 6,313.94 9,943.5K
14:39 6,314.24 6,318.33 6,314.24 6,317.38 9,066.9K
14:40 6,315.07 6,316.06 6,314.88 6,316.06 13,953.3K
14:41 6,316.03 6,316.03 6,311.10 6,311.10 11,553.6K
14:42 6,310.39 6,310.39 6,306.39 6,306.39 10,911.4K
14:43 6,306.83 6,306.83 6,305.78 6,306.00 12,825.8K
14:44 6,309.81 6,311.77 6,309.45 6,310.87 7,460.0K
14:45 6,312.01 6,313.00 6,310.57 6,313.00 8,159.3K
14:46 6,312.00 6,312.00 6,308.87 6,309.73 5,929.1K
14:47 6,307.67 6,307.67 6,296.04 6,296.04 78,139.5K
14:48 6,292.98 6,292.98 6,287.47 6,287.47 56,456.0K
14:49 6,287.01 6,290.72 6,287.01 6,290.72 13,695.4K
14:50 6,291.15 6,291.15 6,286.86 6,288.21 13,295.9K
14:51 6,288.71 6,288.71 6,285.14 6,285.14 16,331.0K
14:52 6,285.90 6,285.90 6,282.58 6,282.58 21,070.2K
14:53 6,281.14 6,281.14 6,278.08 6,281.04 29,883.5K
14:54 6,280.37 6,283.71 6,280.37 6,283.58 19,168.8K
14:55 6,284.64 6,288.19 6,284.64 6,287.57 14,804.5K
14:56 6,287.59 6,290.87 6,287.59 6,290.87 30,431.9K
14:57 6,293.85 6,297.60 6,293.85 6,297.60 13,172.4K
14:58 6,299.63 6,306.18 6,299.63 6,304.54 23,537.6K
14:59 6,304.02 6,307.59 6,304.02 6,304.15 13,152.5K
15:00 6,305.17 6,306.10 6,303.75 6,303.75 9,070.3K
15:01 6,303.91 6,305.72 6,303.91 6,305.15 4,344.2K
15:02 6,304.81 6,316.18 6,304.81 6,316.18 17,543.6K
15:03 6,320.77 6,323.11 6,320.77 6,323.11 34,649.5K
15:04 6,323.01 6,325.22 6,320.44 6,320.44 27,429.5K
15:05 6,320.50 6,327.03 6,320.50 6,327.03 10,484.7K
15:06 6,326.55 6,329.87 6,326.55 6,329.87 32,916.9K
15:07 6,332.69 6,341.71 6,330.73 6,341.71 38,192.1K
15:08 6,344.05 6,344.05 6,341.08 6,341.08 41,945.4K
15:09 6,341.17 6,345.66 6,339.11 6,345.66 45,238.3K
15:10 6,352.22 6,352.52 6,349.76 6,351.15 61,859.4K
15:11 6,346.98 6,346.98 6,342.22 6,342.22 19,953.1K
15:12 6,340.98 6,340.98 6,338.58 6,338.58 14,651.9K
15:13 6,338.83 6,339.86 6,338.83 6,339.86 10,379.6K
15:14 6,339.77 6,340.56 6,338.67 6,338.67 3,554.4K
15:15 6,339.48 6,341.37 6,339.48 6,340.01 12,155.0K
15:16 6,339.77 6,339.77 6,338.64 6,338.64 7,446.8K
15:17 6,335.41 6,336.24 6,335.34 6,336.00 7,151.7K
15:18 6,339.48 6,347.84 6,339.48 6,346.56 19,169.4K
15:19 6,346.92 6,347.46 6,345.57 6,345.57 6,833.9K
15:20 6,342.57 6,358.57 6,342.57 6,358.57 55,589.0K
15:21 6,358.61 6,363.44 6,358.61 6,361.75 102,129.1K
15:22 6,364.02 6,364.02 6,361.73 6,361.73 65,007.4K
15:23 6,360.28 6,364.47 6,359.50 6,364.13 56,703.3K
15:24 6,361.37 6,361.37 6,355.20 6,355.20 54,847.6K
15:25 6,357.64 6,362.49 6,357.64 6,362.49 57,731.4K
15:26 6,362.10 6,363.87 6,358.46 6,363.87 35,367.9K
15:27 6,369.17 6,369.17 6,366.19 6,367.79 67,298.3K
15:28 6,373.92 6,373.92 6,373.54 6,373.89 61,586.2K
15:29 6,376.30 6,383.20 6,376.30 6,383.20 76,601.2K
15:30 6,385.32 6,388.57 6,384.47 6,384.80 61,640.3K
15:31 6,385.29 6,385.29 6,376.78 6,376.78 72,719.2K
15:32 6,375.65 6,375.65 6,372.29 6,372.94 40,422.0K
15:33 6,376.64 6,379.30 6,376.64 6,379.30 30,860.2K
15:34 6,381.93 6,383.49 6,380.16 6,380.16 79,229.7K
15:35 6,379.10 6,383.53 6,379.10 6,383.47 43,810.0K
15:36 6,384.60 6,384.60 6,379.45 6,379.45 66,423.3K
15:37 6,370.30 6,370.30 6,360.58 6,360.58 67,896.1K
15:38 6,364.00 6,369.20 6,364.00 6,369.20 35,528.2K
15:39 6,371.81 6,371.81 6,365.71 6,365.71 34,613.3K
15:40 6,364.54 6,364.54 6,358.46 6,358.46 38,311.6K
15:41 6,355.94 6,355.94 6,352.35 6,352.35 52,492.5K
15:42 6,348.77 6,349.38 6,343.28 6,349.38 45,265.5K
15:43 6,349.00 6,352.88 6,349.00 6,352.88 19,426.2K
15:44 6,352.16 6,356.25 6,352.16 6,354.42 19,817.2K
15:45 6,347.94 6,347.94 6,343.67 6,345.02 29,565.1K
15:46 6,343.76 6,350.89 6,343.52 6,350.89 27,801.9K
15:47 6,353.88 6,361.84 6,353.88 6,361.84 50,628.5K
15:48 6,361.55 6,367.03 6,361.55 6,367.03 43,382.3K
15:49 6,372.16 6,378.45 6,368.66 6,378.45 74,950.5K
15:50 6,377.61 6,377.61 6,373.46 6,374.31 43,304.7K
15:51 6,370.19 6,370.22 6,368.71 6,368.71 23,171.9K
15:52 6,367.09 6,367.09 6,365.48 6,365.48 27,942.4K
15:53 6,357.41 6,362.78 6,357.41 6,362.78 39,281.3K
15:54 6,364.53 6,367.21 6,364.53 6,366.03 25,844.0K
15:55 6,366.60 6,366.60 6,356.14 6,356.14 61,516.5K
15:56 6,354.59 6,356.22 6,354.59 6,356.08 28,298.8K
15:57 6,360.30 6,360.30 6,354.62 6,354.62 32,631.7K
15:58 6,352.78 6,352.78 6,344.97 6,344.97 33,755.0K
15:59 6,346.77 6,349.13 6,346.57 6,349.13 21,152.4K
16:00 6,352.70 6,357.42 6,352.70 6,357.42 36,802.8K
16:01 6,358.14 6,365.33 6,358.14 6,365.33 38,583.1K
16:02 6,368.75 6,372.42 6,368.75 6,372.42 35,432.7K
16:03 6,368.17 6,369.34 6,353.77 6,353.77 59,555.8K
16:04 6,341.52 6,348.70 6,341.52 6,344.93 119,633.3K
16:05 6,344.82 6,349.25 6,344.82 6,346.38 26,662.0K
16:06 6,345.38 6,352.38 6,345.38 6,352.38 23,341.2K
16:07 6,356.92 6,356.95 6,356.01 6,356.53 12,263.2K
16:08 6,358.32 6,366.63 6,356.13 6,366.63 40,624.1K
16:09 6,367.18 6,373.20 6,367.18 6,373.20 39,915.4K
16:10 6,371.17 6,375.11 6,369.85 6,375.11 26,638.5K
16:11 6,383.01 6,387.91 6,383.01 6,386.71 64,017.2K
16:12 6,387.46 6,387.46 6,382.79 6,382.79 22,927.1K
16:13 6,379.70 6,379.70 6,377.05 6,377.05 24,266.0K
16:14 6,375.03 6,378.06 6,375.03 6,375.99 15,309.5K
16:15 6,374.67 6,377.25 6,374.67 6,377.25 9,173.7K
16:16 6,382.36 6,388.20 6,382.36 6,386.66 42,822.1K
16:17 6,385.34 6,385.36 6,382.39 6,385.36 21,669.3K
16:18 6,385.88 6,385.88 6,383.93 6,383.93 19,581.9K
16:19 6,383.08 6,383.08 6,381.15 6,382.84 20,104.7K
16:20 6,382.86 6,387.25 6,382.86 6,387.25 21,196.7K
16:21 6,390.60 6,390.60 6,388.83 6,388.83 47,210.9K
16:22 6,388.83 6,390.03 6,386.37 6,386.37 15,799.5K
16:23 6,385.63 6,385.63 6,382.90 6,382.90 36,612.2K
16:24 6,382.62 6,382.62 6,381.64 6,382.39 9,728.9K
16:25 6,383.35 6,385.88 6,383.35 6,385.88 22,634.6K
16:26 6,382.53 6,382.53 6,377.53 6,377.53 36,879.4K
16:27 6,374.58 6,374.58 6,371.20 6,371.54 43,407.0K
16:28 6,371.00 6,371.62 6,365.60 6,365.60 29,968.6K
16:29 6,364.15 6,364.15 6,361.91 6,361.91 54,601.1K
16:30 6,361.52 6,365.88 6,361.52 6,365.88 30,593.1K
16:31 6,373.42 6,373.42 6,370.41 6,370.41 34,877.8K
16:32 6,360.51 6,360.51 6,347.71 6,347.71 79,941.3K
16:33 6,345.36 6,345.36 6,337.05 6,337.05 63,626.0K
16:34 6,336.06 6,336.06 6,318.33 6,334.45 125,474.2K
16:35 6,328.49 6,328.49 6,321.25 6,321.25 41,464.2K
16:36 6,320.42 6,320.42 6,311.47 6,314.55 63,783.9K
16:37 6,312.49 6,318.34 6,312.49 6,316.82 44,691.8K
16:38 6,320.76 6,321.87 6,318.32 6,321.87 49,514.1K
16:39 6,325.14 6,331.23 6,325.14 6,327.98 65,852.3K
16:40 6,325.82 6,325.82 6,311.46 6,311.46 71,744.8K
16:41 6,309.08 6,313.67 6,309.08 6,313.67 46,828.9K
16:42 6,309.84 6,314.72 6,309.84 6,314.72 15,378.6K
16:43 6,308.33 6,309.41 6,308.33 6,309.27 21,917.2K
16:44 6,308.89 6,313.02 6,308.89 6,309.23 20,890.0K
16:45 6,304.14 6,310.82 6,304.14 6,310.82 24,043.1K
16:46 6,308.70 6,316.37 6,308.70 6,316.37 17,945.9K
16:47 6,316.85 6,323.19 6,316.85 6,323.19 29,809.6K
16:48 6,321.03 6,321.03 6,314.77 6,315.79 15,104.3K
16:49 6,321.80 6,321.80 6,314.07 6,314.07 26,364.0K
16:50 6,313.46 6,313.67 6,312.88 6,313.41 8,156.2K
16:51 6,313.05 6,313.05 6,311.05 6,311.05 11,841.2K
16:52 6,308.42 6,311.95 6,307.65 6,311.95 8,281.7K
16:53 6,310.27 6,310.27 6,301.78 6,301.78 26,761.6K
16:54 6,307.27 6,307.46 6,304.62 6,304.62 17,677.5K
16:55 6,303.09 6,303.09 6,301.36 6,302.59 14,747.2K
16:56 6,304.33 6,305.68 6,301.85 6,305.68 12,037.5K
16:57 6,304.87 6,318.66 6,304.87 6,318.08 51,483.8K
16:58 6,313.79 6,317.47 6,308.75 6,309.49 16,759.4K
16:59 6,294.77 6,298.30 6,291.16 6,291.16 46,773.0K
17:00 6,291.19 6,291.19 6,289.44 6,290.55 55,173.4K
17:01 6,296.87 6,298.88 6,287.92 6,287.92 22,585.5K
17:02 6,286.11 6,286.11 6,279.82 6,282.92 132,551.4K
17:03 6,286.94 6,291.07 6,286.94 6,290.70 28,060.4K
17:04 6,290.65 6,292.89 6,290.65 6,292.27 10,631.0K
17:05 6,293.33 6,293.33 6,289.60 6,290.70 20,060.9K
17:06 6,291.14 6,296.80 6,291.14 6,295.96 18,049.0K
17:07 6,294.78 6,295.50 6,288.83 6,288.83 53,142.2K
17:08 6,287.62 6,287.62 6,277.87 6,277.87 26,288.3K
17:09 6,280.93 6,280.95 6,280.45 6,280.75 15,792.9K
17:10 6,279.51 6,281.57 6,279.10 6,279.10 12,275.3K
17:11 6,282.28 6,285.78 6,282.15 6,285.78 17,872.6K
17:12 6,277.80 6,280.69 6,277.80 6,280.68 26,560.3K
17:13 6,270.60 6,275.13 6,270.60 6,274.12 46,684.3K
17:14 6,274.46 6,280.28 6,274.46 6,280.28 16,970.6K
17:15 6,281.29 6,286.38 6,279.39 6,286.38 22,402.2K
17:16 6,292.87 6,300.84 6,292.87 6,300.84 41,091.0K
17:17 6,306.69 6,306.69 6,301.54 6,303.31 54,371.3K
17:18 6,305.32 6,306.79 6,305.32 6,306.79 8,049.1K
17:19 6,307.50 6,307.50 6,303.77 6,303.77 10,258.8K
17:20 6,303.92 6,307.60 6,303.16 6,307.60 18,715.2K
17:21 6,307.63 6,311.59 6,307.63 6,311.59 17,630.4K
17:22 6,311.38 6,311.38 6,307.04 6,307.04 20,874.6K
17:23 6,307.11 6,315.24 6,307.11 6,310.30 14,482.8K
17:24 6,308.60 6,308.60 6,304.71 6,304.71 7,793.6K
17:25 6,304.06 6,312.74 6,304.06 6,312.74 17,622.6K
17:26 6,313.61 6,317.14 6,310.39 6,317.14 33,831.9K
17:27 6,316.36 6,316.36 6,313.16 6,313.16 8,344.5K
17:28 6,310.90 6,312.70 6,308.79 6,308.79 5,125.9K
17:29 6,309.44 6,320.38 6,309.44 6,320.38 10,955.7K
17:30 6,316.62 6,316.62 6,312.08 6,313.30 10,873.6K
17:31 6,313.04 6,313.19 6,310.80 6,313.19 8,714.9K
17:32 6,311.53 6,312.04 6,310.27 6,310.27 9,487.3K
17:33 6,310.04 6,312.02 6,309.03 6,309.03 10,291.5K
17:34 6,309.76 6,309.76 6,307.91 6,309.64 4,121.1K
17:35 6,313.68 6,315.73 6,313.55 6,315.73 9,341.9K
17:36 6,317.18 6,321.26 6,317.18 6,321.26 19,933.6K
17:37 6,322.41 6,327.56 6,322.41 6,325.26 32,322.4K
17:38 6,326.58 6,329.10 6,326.58 6,326.80 26,094.3K
17:39 6,334.15 6,347.14 6,334.15 6,347.14 84,913.1K
17:40 6,342.91 6,342.91 6,338.72 6,338.99 33,695.5K
17:41 6,337.85 6,338.17 6,336.83 6,337.50 33,430.7K
17:42 6,331.71 6,332.95 6,330.18 6,330.18 20,881.3K
17:43 6,330.16 6,330.41 6,326.96 6,326.96 12,560.6K
17:44 6,323.85 6,323.85 6,318.88 6,322.54 47,625.3K
17:45 6,321.08 6,323.72 6,321.08 6,323.72 18,781.6K
17:46 6,324.60 6,326.17 6,324.60 6,325.60 43,577.7K
17:47 6,327.40 6,328.42 6,326.80 6,326.80 18,126.6K
17:48 6,329.29 6,330.38 6,327.83 6,328.69 23,690.7K
17:49 6,329.45 6,329.45 6,321.43 6,321.43 18,443.0K
17:50 6,312.56 6,316.78 6,312.56 6,315.35 40,959.8K
17:51 6,316.41 6,323.03 6,316.41 6,323.03 19,544.3K
17:52 6,321.75 6,321.75 6,319.83 6,319.83 10,730.3K
17:53 6,319.24 6,321.48 6,319.24 6,319.95 13,821.7K
17:54 6,320.22 6,321.16 6,319.78 6,321.16 15,591.5K
17:55 6,321.95 6,329.37 6,321.95 6,328.83 26,877.0K
17:56 6,327.57 6,327.89 6,325.50 6,325.50 6,175.4K
17:57 6,322.66 6,322.66 6,318.67 6,318.67 14,718.3K
17:58 6,318.60 6,323.27 6,318.60 6,321.46 15,037.8K
17:59 6,318.95 6,319.08 6,310.09 6,310.09 19,054.9K
18:00 6,306.88 6,307.21 6,306.55 6,306.90 24,352.9K
18:01 6,310.99 6,319.44 6,310.99 6,319.44 25,168.7K
18:02 6,321.05 6,329.95 6,321.05 6,329.95 26,850.3K
18:03 6,330.76 6,341.35 6,330.76 6,341.35 38,762.6K
18:04 6,341.95 6,345.68 6,339.94 6,345.68 53,606.5K
18:05 6,345.89 6,349.10 6,345.28 6,345.61 30,656.6K
18:06 6,343.14 6,343.14 6,337.98 6,337.98 25,766.1K
18:07 6,339.41 6,346.22 6,339.41 6,344.24 14,895.4K
18:08 6,345.64 6,347.03 6,345.40 6,347.03 12,840.1K
18:09 6,349.55 6,351.44 6,349.55 6,351.44 25,873.8K
18:10 6,352.32 6,352.32 6,346.77 6,346.77 33,699.8K
18:11 6,347.07 6,348.42 6,346.96 6,348.11 12,723.2K
18:12 6,346.72 6,346.72 6,344.80 6,345.12 22,294.1K
18:13 6,340.83 6,341.00 6,337.98 6,341.00 25,107.0K
18:14 6,339.94 6,339.94 6,334.25 6,334.59 10,176.3K
18:15 6,336.34 6,336.34 6,327.51 6,328.74 43,122.9K
18:16 6,329.88 6,329.88 6,326.65 6,326.65 33,570.8K
18:17 6,324.71 6,333.82 6,324.71 6,333.82 29,289.4K
18:18 6,334.16 6,334.16 6,330.16 6,330.16 23,126.6K
18:19 6,330.68 6,331.13 6,330.68 6,330.90 8,528.5K
18:20 6,329.79 6,329.79 6,325.59 6,325.59 22,451.7K
18:21 6,324.74 6,326.01 6,319.83 6,319.83 38,542.0K
18:22 6,318.95 6,320.93 6,318.95 6,319.87 33,061.7K
18:23 6,317.98 6,321.16 6,317.98 6,320.46 15,060.1K
18:24 6,317.34 6,317.67 6,316.83 6,316.83 15,641.9K
18:25 6,314.85 6,318.18 6,314.85 6,318.18 15,839.6K
18:26 6,319.51 6,330.39 6,319.51 6,330.39 38,448.6K
18:27 6,327.73 6,330.62 6,327.73 6,330.42 13,968.5K
18:28 6,328.95 6,330.55 6,327.06 6,327.06 8,938.2K
18:29 6,325.52 6,325.52 6,322.33 6,322.33 12,687.1K
18:30 6,321.40 6,321.40 6,319.64 6,320.73 24,899.7K
18:31 6,319.80 6,324.70 6,319.48 6,324.70 38,888.2K
18:32 6,323.46 6,323.46 6,311.57 6,311.57 24,590.1K
18:33 6,309.50 6,309.50 6,300.96 6,300.96 71,501.0K
18:34 6,298.91 6,305.20 6,298.91 6,305.20 47,220.8K
18:35 6,306.14 6,312.74 6,306.14 6,312.74 22,462.3K
18:36 6,320.75 6,320.75 6,320.06 6,320.74 65,495.2K
18:37 6,320.46 6,322.21 6,319.62 6,320.89 22,578.4K
18:38 6,314.52 6,319.09 6,314.28 6,319.09 59,640.6K
18:39 6,321.40 6,321.50 6,319.48 6,319.48 20,262.5K
18:40 6,321.69 6,321.69 6,321.69 6,321.69 3,211.2K
18:51 6,331.41 6,331.41 6,331.41 6,331.41 68,657.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible