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 6,456.33 6,456.33 6,454.29 6,454.55 50,420.9K
09:51 6,453.99 6,461.33 6,453.99 6,461.33 47,367.0K
09:52 6,466.13 6,470.56 6,465.00 6,470.56 37,530.4K
09:53 6,471.51 6,473.01 6,468.00 6,471.17 38,767.9K
09:54 6,470.98 6,473.40 6,470.98 6,473.40 31,168.1K
09:55 6,473.15 6,477.51 6,473.15 6,477.51 24,251.8K
09:56 6,475.43 6,475.43 6,473.70 6,474.46 25,712.9K
09:57 6,473.54 6,474.82 6,473.54 6,474.38 44,598.9K
09:58 6,472.37 6,472.37 6,467.98 6,467.98 34,359.7K
09:59 6,468.13 6,468.79 6,467.47 6,467.51 30,322.1K
10:00 6,467.27 6,470.87 6,467.27 6,470.63 30,945.9K
10:01 6,475.40 6,475.40 6,465.92 6,465.92 68,171.8K
10:02 6,459.75 6,460.16 6,452.03 6,452.03 74,282.3K
10:03 6,452.43 6,457.01 6,452.43 6,457.01 67,005.8K
10:04 6,459.13 6,463.43 6,459.13 6,462.99 79,321.3K
10:05 6,464.52 6,465.81 6,462.31 6,462.31 46,823.7K
10:06 6,462.62 6,462.62 6,460.67 6,460.73 36,449.6K
10:07 6,462.02 6,462.39 6,457.21 6,457.21 38,219.7K
10:08 6,455.85 6,457.61 6,454.78 6,457.61 47,476.4K
10:09 6,456.93 6,456.93 6,453.65 6,455.01 36,036.9K
10:10 6,454.00 6,454.00 6,451.08 6,453.40 45,398.2K
10:11 6,454.09 6,460.17 6,454.09 6,460.17 38,427.5K
10:12 6,460.45 6,463.50 6,460.45 6,462.87 43,474.5K
10:13 6,463.62 6,465.80 6,463.62 6,465.80 40,417.3K
10:14 6,470.73 6,479.02 6,470.73 6,479.02 50,154.5K
10:15 6,482.81 6,495.43 6,482.81 6,495.43 62,458.3K
10:16 6,501.59 6,501.66 6,501.12 6,501.66 150,167.3K
10:17 6,499.22 6,499.22 6,492.48 6,496.21 43,497.0K
10:18 6,494.96 6,496.04 6,492.50 6,496.04 58,936.0K
10:19 6,493.94 6,493.94 6,489.84 6,489.84 53,215.3K
10:20 6,483.84 6,486.34 6,483.07 6,485.99 42,886.8K
10:21 6,485.63 6,488.81 6,485.42 6,488.81 44,249.3K
10:22 6,489.76 6,496.15 6,489.76 6,495.07 78,940.9K
10:23 6,499.77 6,499.77 6,497.34 6,498.35 42,438.3K
10:24 6,494.35 6,495.28 6,493.26 6,493.29 26,460.5K
10:25 6,496.00 6,496.00 6,493.75 6,494.98 20,048.8K
10:26 6,495.86 6,495.86 6,489.35 6,489.35 48,332.3K
10:27 6,489.14 6,489.14 6,485.64 6,487.37 37,893.3K
10:28 6,488.30 6,490.24 6,487.10 6,489.98 26,142.3K
10:29 6,488.98 6,488.98 6,487.53 6,487.68 33,384.6K
10:30 6,486.90 6,486.90 6,485.15 6,485.15 23,784.9K
10:31 6,484.96 6,488.20 6,483.90 6,488.20 29,551.9K
10:32 6,486.93 6,486.93 6,484.69 6,484.69 29,403.5K
10:33 6,484.26 6,484.35 6,483.61 6,484.35 32,035.1K
10:34 6,483.43 6,484.63 6,483.43 6,484.63 20,920.9K
10:35 6,485.70 6,488.19 6,485.70 6,485.90 21,288.9K
10:36 6,487.12 6,487.40 6,485.80 6,487.40 12,932.3K
10:37 6,488.27 6,491.56 6,488.27 6,491.56 28,453.1K
10:38 6,495.26 6,498.90 6,495.26 6,498.41 46,204.3K
10:39 6,496.44 6,497.50 6,496.44 6,496.47 30,209.8K
10:40 6,497.36 6,497.36 6,492.76 6,493.00 25,514.7K
10:41 6,493.36 6,493.51 6,492.81 6,493.17 11,985.7K
10:42 6,495.40 6,495.40 6,492.68 6,494.18 6,069.4K
10:43 6,492.09 6,492.09 6,487.46 6,489.41 26,738.8K
10:44 6,489.85 6,489.86 6,487.24 6,487.24 24,560.0K
10:45 6,485.77 6,486.39 6,481.60 6,481.60 27,722.5K
10:46 6,479.84 6,479.84 6,475.47 6,475.47 31,714.2K
10:47 6,474.01 6,478.82 6,474.01 6,478.82 34,946.5K
10:48 6,481.96 6,482.44 6,480.06 6,482.44 34,560.7K
10:49 6,483.56 6,486.26 6,483.56 6,486.26 14,925.8K
10:50 6,488.28 6,490.48 6,488.28 6,490.48 33,914.5K
10:51 6,491.39 6,494.90 6,491.39 6,494.90 110,032.2K
10:52 6,494.51 6,494.51 6,488.94 6,488.94 13,915.5K
10:53 6,489.99 6,489.99 6,485.98 6,485.98 27,470.9K
10:54 6,485.45 6,487.68 6,485.45 6,485.95 31,757.1K
10:55 6,483.20 6,483.20 6,481.55 6,481.55 39,945.3K
10:56 6,482.65 6,482.65 6,480.94 6,481.17 20,628.3K
10:57 6,481.98 6,481.98 6,480.16 6,480.16 25,512.3K
10:58 6,481.63 6,482.65 6,480.82 6,480.82 61,913.9K
10:59 6,485.20 6,490.47 6,485.20 6,490.47 28,512.3K
11:00 6,492.13 6,492.13 6,480.76 6,480.76 54,579.2K
11:01 6,474.59 6,474.59 6,460.94 6,465.70 175,755.4K
11:02 6,456.98 6,458.17 6,456.05 6,458.17 93,060.8K
11:03 6,459.39 6,459.39 6,453.47 6,453.47 65,954.2K
11:04 6,448.87 6,456.36 6,448.87 6,454.81 70,872.5K
11:05 6,459.76 6,470.89 6,459.76 6,470.89 67,106.9K
11:06 6,467.23 6,474.76 6,467.23 6,474.76 55,770.1K
11:07 6,475.87 6,475.87 6,472.12 6,474.10 29,317.8K
11:08 6,474.89 6,479.06 6,474.89 6,475.59 14,444.4K
11:09 6,478.73 6,478.73 6,473.84 6,473.84 19,838.4K
11:10 6,474.06 6,477.29 6,474.06 6,477.29 18,720.0K
11:11 6,477.14 6,479.02 6,477.14 6,479.02 14,381.1K
11:12 6,486.73 6,486.73 6,482.34 6,485.65 40,980.6K
11:13 6,485.76 6,486.06 6,482.21 6,486.06 27,488.3K
11:14 6,487.71 6,491.68 6,487.49 6,491.68 42,328.0K
11:15 6,491.64 6,500.57 6,491.64 6,500.57 41,024.1K
11:16 6,497.19 6,497.19 6,487.33 6,487.33 41,782.9K
11:17 6,485.68 6,489.87 6,485.68 6,487.18 24,243.3K
11:18 6,487.79 6,490.49 6,487.79 6,489.66 25,292.9K
11:19 6,487.67 6,490.35 6,486.95 6,490.35 36,956.1K
11:20 6,491.37 6,493.88 6,489.77 6,489.77 56,777.0K
11:21 6,489.66 6,489.66 6,485.72 6,485.72 39,004.2K
11:22 6,484.55 6,486.73 6,484.55 6,485.06 22,384.9K
11:23 6,484.42 6,484.42 6,480.03 6,480.21 26,506.2K
11:24 6,484.82 6,484.82 6,484.07 6,484.07 16,341.9K
11:25 6,483.21 6,483.21 6,473.46 6,473.46 49,208.8K
11:26 6,472.13 6,474.13 6,472.13 6,473.59 28,770.8K
11:27 6,474.36 6,483.96 6,474.36 6,483.96 52,644.3K
11:28 6,481.56 6,483.71 6,481.56 6,483.71 58,649.8K
11:29 6,481.27 6,483.36 6,479.58 6,479.58 42,710.1K
11:30 6,480.96 6,486.84 6,480.96 6,486.00 25,415.9K
11:31 6,488.37 6,488.96 6,487.16 6,487.16 22,367.5K
11:32 6,487.71 6,487.71 6,485.94 6,486.32 15,023.3K
11:33 6,483.49 6,483.49 6,479.86 6,479.86 8,214.4K
11:34 6,480.87 6,482.35 6,479.74 6,480.33 5,880.5K
11:35 6,480.08 6,480.08 6,475.20 6,475.60 43,762.2K
11:36 6,475.29 6,475.29 6,469.80 6,469.80 37,455.9K
11:37 6,469.02 6,472.19 6,469.02 6,472.19 26,136.6K
11:38 6,472.04 6,473.60 6,472.04 6,472.93 18,665.1K
11:39 6,475.69 6,477.68 6,475.56 6,477.68 32,652.6K
11:40 6,476.29 6,476.29 6,470.60 6,470.60 10,828.7K
11:41 6,469.45 6,469.45 6,464.86 6,465.95 30,715.9K
11:42 6,463.70 6,463.70 6,461.30 6,461.30 51,419.7K
11:43 6,460.58 6,460.58 6,454.90 6,454.90 50,150.6K
11:44 6,454.37 6,458.56 6,454.37 6,457.93 24,949.8K
11:45 6,460.93 6,463.32 6,459.16 6,459.16 18,685.7K
11:46 6,459.07 6,463.66 6,459.07 6,463.66 22,652.7K
11:47 6,461.51 6,463.27 6,461.23 6,461.23 16,348.7K
11:48 6,460.90 6,462.29 6,458.92 6,458.92 17,297.0K
11:49 6,462.32 6,462.67 6,460.97 6,460.97 11,038.7K
11:50 6,460.91 6,460.91 6,460.05 6,460.44 10,657.2K
11:51 6,459.99 6,461.70 6,459.99 6,461.70 55,463.2K
11:52 6,462.69 6,462.69 6,461.93 6,462.41 5,359.0K
11:53 6,462.62 6,466.71 6,462.62 6,466.71 11,476.9K
11:54 6,467.01 6,468.76 6,467.01 6,467.72 9,399.8K
11:55 6,465.37 6,465.37 6,464.12 6,464.54 18,326.9K
11:56 6,465.50 6,466.22 6,464.41 6,464.93 8,554.7K
11:57 6,464.28 6,464.28 6,459.62 6,459.62 14,992.9K
11:58 6,460.27 6,461.59 6,457.77 6,457.77 17,591.8K
11:59 6,457.83 6,457.83 6,447.49 6,447.49 52,469.9K
12:00 6,443.12 6,443.90 6,443.12 6,443.90 37,726.8K
12:01 6,444.26 6,453.22 6,444.26 6,453.22 40,177.1K
12:02 6,452.78 6,452.78 6,446.62 6,446.62 18,036.4K
12:03 6,444.30 6,446.12 6,444.30 6,444.31 13,826.8K
12:04 6,444.53 6,446.05 6,443.97 6,443.97 9,092.5K
12:05 6,439.55 6,439.55 6,438.26 6,438.66 15,329.6K
12:06 6,437.01 6,439.53 6,437.01 6,439.37 15,448.7K
12:07 6,439.05 6,445.00 6,439.05 6,445.00 11,642.4K
12:08 6,448.12 6,448.51 6,445.36 6,448.51 14,656.8K
12:09 6,450.35 6,451.38 6,449.72 6,451.30 24,290.3K
12:10 6,452.87 6,452.87 6,445.75 6,445.75 16,289.9K
12:11 6,444.25 6,444.25 6,439.98 6,439.98 34,651.4K
12:12 6,436.91 6,436.91 6,433.62 6,436.62 41,758.7K
12:13 6,436.69 6,436.69 6,435.51 6,435.98 14,451.7K
12:14 6,436.94 6,439.26 6,436.94 6,439.26 8,044.4K
12:15 6,436.85 6,443.22 6,436.85 6,443.22 7,673.5K
12:16 6,448.46 6,451.40 6,443.72 6,443.72 36,495.8K
12:17 6,445.88 6,448.07 6,444.34 6,448.07 12,214.7K
12:18 6,451.20 6,455.39 6,451.20 6,455.39 28,311.9K
12:19 6,457.43 6,457.43 6,452.15 6,453.11 12,235.7K
12:20 6,452.38 6,455.20 6,452.38 6,453.78 4,349.0K
12:21 6,453.72 6,453.72 6,452.49 6,452.70 4,419.8K
12:22 6,450.85 6,450.94 6,450.67 6,450.84 5,949.1K
12:23 6,454.92 6,459.63 6,454.92 6,459.38 19,259.6K
12:24 6,460.38 6,462.41 6,460.15 6,461.19 13,065.0K
12:25 6,460.12 6,467.85 6,458.72 6,466.91 27,970.8K
12:26 6,467.56 6,467.56 6,460.40 6,460.40 11,567.8K
12:27 6,461.66 6,461.66 6,458.51 6,458.51 2,919.0K
12:28 6,458.47 6,458.47 6,454.58 6,454.59 5,435.7K
12:29 6,454.29 6,454.29 6,449.97 6,451.57 6,795.7K
12:30 6,450.86 6,451.51 6,447.45 6,447.45 7,510.9K
12:31 6,450.08 6,453.41 6,450.08 6,453.10 5,994.0K
12:32 6,452.42 6,452.57 6,451.69 6,451.70 6,770.4K
12:33 6,452.04 6,455.11 6,452.00 6,455.11 4,580.7K
12:34 6,455.94 6,457.12 6,455.74 6,457.12 7,776.4K
12:35 6,459.30 6,459.30 6,453.71 6,453.71 21,938.1K
12:36 6,459.12 6,459.12 6,457.39 6,457.43 32,882.5K
12:37 6,458.27 6,462.30 6,458.27 6,458.35 33,477.2K
12:38 6,455.95 6,457.86 6,455.95 6,457.05 15,035.2K
12:39 6,453.56 6,454.55 6,452.43 6,453.44 32,839.3K
12:40 6,455.70 6,459.34 6,455.70 6,459.24 20,124.4K
12:41 6,456.85 6,456.85 6,450.60 6,450.60 17,497.3K
12:42 6,449.58 6,452.21 6,449.38 6,452.21 27,105.8K
12:43 6,453.98 6,453.98 6,451.38 6,451.38 13,268.0K
12:44 6,449.05 6,449.33 6,448.10 6,448.10 17,287.0K
12:45 6,447.97 6,447.97 6,447.18 6,447.21 8,891.8K
12:46 6,447.95 6,451.62 6,447.95 6,451.62 8,940.3K
12:47 6,452.20 6,453.60 6,451.59 6,453.60 9,130.9K
12:48 6,455.63 6,464.66 6,455.63 6,464.66 43,736.0K
12:49 6,466.32 6,468.55 6,463.36 6,463.36 28,449.7K
12:50 6,462.85 6,467.30 6,462.85 6,467.30 9,527.5K
12:51 6,468.60 6,471.42 6,468.60 6,471.42 19,066.7K
12:52 6,471.15 6,471.31 6,470.21 6,470.96 9,063.6K
12:53 6,471.00 6,473.59 6,471.00 6,473.59 8,111.2K
12:54 6,473.50 6,475.12 6,473.50 6,475.12 17,197.9K
12:55 6,476.48 6,477.22 6,476.48 6,477.07 11,999.4K
12:56 6,478.56 6,478.56 6,474.78 6,474.78 16,428.8K
12:57 6,475.64 6,475.64 6,471.14 6,472.11 14,571.6K
12:58 6,472.36 6,472.36 6,471.04 6,471.09 10,571.0K
12:59 6,471.40 6,471.40 6,470.42 6,470.65 11,627.2K
13:00 6,469.99 6,474.73 6,469.99 6,474.73 18,303.7K
13:01 6,475.46 6,476.86 6,473.32 6,473.32 14,021.2K
13:02 6,471.68 6,471.68 6,469.23 6,469.29 10,475.8K
13:03 6,468.86 6,468.86 6,465.84 6,465.84 19,793.3K
13:04 6,469.09 6,474.51 6,469.09 6,473.42 20,752.8K
13:05 6,474.52 6,475.96 6,470.84 6,470.84 13,309.9K
13:06 6,471.78 6,477.66 6,471.78 6,477.66 8,727.7K
13:07 6,477.78 6,478.40 6,475.96 6,475.96 12,568.2K
13:08 6,476.51 6,477.30 6,476.38 6,476.54 10,491.3K
13:09 6,476.56 6,477.06 6,476.56 6,477.06 6,505.5K
13:10 6,475.96 6,477.89 6,475.96 6,476.39 14,635.8K
13:11 6,475.60 6,476.07 6,474.84 6,475.88 7,819.8K
13:12 6,477.42 6,479.09 6,477.42 6,478.62 4,901.1K
13:13 6,479.31 6,483.85 6,479.31 6,483.85 19,564.5K
13:14 6,484.91 6,486.79 6,484.91 6,486.79 17,523.9K
13:15 6,487.26 6,489.57 6,487.26 6,489.57 34,902.7K
13:16 6,490.78 6,494.26 6,490.78 6,494.26 56,544.1K
13:17 6,493.63 6,493.63 6,492.69 6,492.76 23,266.5K
13:18 6,492.22 6,503.30 6,492.22 6,503.09 72,901.4K
13:19 6,503.16 6,503.16 6,501.47 6,501.47 24,940.6K
13:20 6,501.88 6,503.95 6,500.09 6,500.09 20,749.8K
13:21 6,498.67 6,498.67 6,494.91 6,494.91 26,625.9K
13:22 6,490.67 6,490.67 6,489.07 6,489.07 18,454.9K
13:23 6,489.76 6,491.04 6,487.94 6,491.04 20,057.5K
13:24 6,490.32 6,490.32 6,488.03 6,488.03 8,156.4K
13:25 6,487.87 6,490.97 6,487.87 6,490.97 12,405.8K
13:26 6,491.44 6,494.15 6,491.44 6,492.35 14,274.0K
13:27 6,491.20 6,495.47 6,491.20 6,494.19 12,346.8K
13:28 6,496.34 6,498.10 6,496.34 6,498.10 91,870.7K
13:29 6,499.20 6,501.68 6,499.20 6,499.45 26,824.5K
13:30 6,501.78 6,502.38 6,500.82 6,502.15 27,431.2K
13:31 6,499.27 6,502.00 6,499.27 6,502.00 20,708.8K
13:32 6,502.52 6,505.13 6,502.52 6,504.18 74,052.9K
13:33 6,503.35 6,503.35 6,496.50 6,496.50 43,920.2K
13:34 6,496.60 6,501.04 6,496.60 6,501.04 19,736.2K
13:35 6,500.93 6,501.28 6,497.57 6,497.57 18,063.0K
13:36 6,496.58 6,497.90 6,496.58 6,497.65 11,430.1K
13:37 6,495.35 6,495.51 6,492.60 6,492.60 17,743.3K
13:38 6,492.65 6,492.69 6,491.40 6,491.72 12,052.6K
13:39 6,491.79 6,492.24 6,488.81 6,488.81 7,409.1K
13:40 6,488.42 6,494.04 6,488.42 6,494.04 12,033.9K
13:41 6,494.07 6,494.38 6,493.14 6,494.04 14,197.6K
13:42 6,493.99 6,494.32 6,493.58 6,494.32 6,680.8K
13:43 6,494.44 6,494.79 6,494.44 6,494.54 9,108.6K
13:44 6,495.21 6,495.71 6,495.21 6,495.50 6,118.6K
13:45 6,487.40 6,487.95 6,482.19 6,482.19 94,013.4K
13:46 6,481.50 6,486.51 6,481.50 6,486.51 24,247.6K
13:47 6,487.26 6,490.50 6,487.26 6,490.22 13,488.0K
13:48 6,491.46 6,493.33 6,491.46 6,493.33 9,137.6K
13:49 6,492.83 6,492.83 6,487.75 6,487.75 14,700.2K
13:50 6,486.13 6,486.92 6,485.14 6,485.14 31,376.2K
13:51 6,483.67 6,483.75 6,483.53 6,483.75 23,887.1K
13:52 6,482.58 6,486.03 6,482.58 6,486.03 24,295.3K
13:53 6,486.57 6,486.95 6,486.26 6,486.50 4,679.7K
13:54 6,486.14 6,490.47 6,486.14 6,490.47 11,513.6K
13:55 6,490.61 6,492.85 6,490.61 6,491.27 14,645.2K
13:56 6,492.12 6,492.14 6,491.69 6,492.14 29,146.9K
13:57 6,492.13 6,492.13 6,488.61 6,488.61 13,000.0K
13:58 6,485.27 6,487.08 6,485.27 6,486.76 8,144.3K
13:59 6,487.70 6,492.13 6,487.70 6,492.07 8,463.3K
14:00 6,492.61 6,492.61 6,491.89 6,491.89 5,874.5K
14:01 6,492.93 6,492.93 6,491.40 6,491.40 11,813.1K
14:02 6,491.36 6,492.19 6,491.04 6,492.19 8,181.2K
14:03 6,491.60 6,491.60 6,490.68 6,490.99 3,176.8K
14:04 6,491.82 6,491.82 6,490.74 6,491.39 3,906.1K
14:05 6,490.28 6,492.95 6,490.28 6,492.95 3,705.5K
14:06 6,495.22 6,497.50 6,495.22 6,497.34 26,844.2K
14:07 6,497.54 6,500.49 6,497.54 6,500.49 12,010.6K
14:08 6,501.98 6,505.39 6,501.98 6,504.63 21,248.8K
14:09 6,500.67 6,500.67 6,497.62 6,497.62 18,441.8K
14:10 6,498.16 6,498.45 6,498.16 6,498.39 6,186.6K
14:11 6,496.83 6,499.01 6,496.82 6,499.01 6,567.0K
14:12 6,499.83 6,499.83 6,493.84 6,493.94 10,170.3K
14:13 6,493.85 6,494.20 6,493.85 6,493.91 13,800.2K
14:14 6,492.01 6,494.04 6,492.01 6,493.58 4,359.2K
14:15 6,494.74 6,494.83 6,493.76 6,494.83 5,768.0K
14:16 6,493.97 6,493.97 6,487.06 6,487.06 23,726.8K
14:17 6,483.15 6,485.59 6,482.58 6,485.59 32,791.6K
14:18 6,486.24 6,491.78 6,486.24 6,491.72 9,212.6K
14:19 6,491.50 6,491.50 6,486.70 6,486.70 11,828.8K
14:20 6,486.72 6,486.99 6,486.46 6,486.46 10,872.5K
14:21 6,483.88 6,483.88 6,481.32 6,481.32 11,528.5K
14:22 6,477.16 6,479.67 6,477.16 6,478.36 26,858.3K
14:23 6,478.38 6,478.65 6,477.38 6,477.38 10,500.0K
14:24 6,478.61 6,478.61 6,476.45 6,476.45 10,140.1K
14:25 6,477.20 6,477.20 6,475.76 6,475.76 16,637.9K
14:26 6,475.90 6,481.63 6,475.90 6,481.63 10,192.5K
14:27 6,481.41 6,481.66 6,480.69 6,480.69 3,809.9K
14:28 6,479.40 6,479.40 6,474.66 6,474.66 12,039.7K
14:29 6,473.39 6,473.39 6,470.43 6,470.43 21,763.4K
14:30 6,469.44 6,470.25 6,467.28 6,467.28 28,769.2K
14:31 6,466.50 6,469.77 6,466.50 6,469.64 15,933.5K
14:32 6,467.73 6,468.65 6,465.29 6,465.29 19,130.7K
14:33 6,467.52 6,467.52 6,466.15 6,466.22 7,108.4K
14:34 6,464.07 6,464.68 6,463.02 6,464.68 34,809.0K
14:35 6,465.39 6,467.09 6,465.02 6,467.09 15,637.5K
14:36 6,467.14 6,471.69 6,467.14 6,471.69 8,131.9K
14:37 6,470.55 6,470.55 6,469.32 6,469.32 10,094.3K
14:38 6,473.38 6,480.20 6,473.38 6,478.41 23,423.8K
14:39 6,478.41 6,478.50 6,475.83 6,475.83 17,805.9K
14:40 6,477.37 6,477.37 6,473.81 6,473.81 16,153.0K
14:41 6,474.28 6,477.79 6,473.56 6,477.79 135,457.2K
14:42 6,476.90 6,480.65 6,476.90 6,480.65 19,690.5K
14:43 6,480.91 6,482.46 6,480.91 6,482.12 21,129.6K
14:44 6,480.51 6,480.51 6,471.60 6,471.60 22,341.8K
14:45 6,465.77 6,469.50 6,465.77 6,469.50 78,870.9K
14:46 6,469.56 6,469.56 6,465.59 6,465.59 18,862.4K
14:47 6,466.74 6,466.74 6,461.54 6,461.54 44,758.7K
14:48 6,460.20 6,460.20 6,457.59 6,459.32 42,288.1K
14:49 6,457.58 6,457.58 6,451.27 6,451.27 49,568.8K
14:50 6,452.68 6,453.93 6,451.11 6,453.93 21,281.0K
14:51 6,455.64 6,456.31 6,453.97 6,456.31 14,579.4K
14:52 6,452.59 6,454.48 6,452.59 6,453.88 21,421.6K
14:53 6,455.46 6,457.33 6,455.46 6,457.04 21,125.4K
14:54 6,457.62 6,461.43 6,457.62 6,460.90 17,302.8K
14:55 6,460.94 6,463.73 6,460.94 6,463.73 31,393.8K
14:56 6,463.10 6,472.99 6,463.10 6,470.89 35,772.1K
14:57 6,471.24 6,471.24 6,468.37 6,469.77 26,429.3K
14:58 6,470.44 6,472.01 6,469.66 6,469.66 26,556.0K
14:59 6,470.97 6,470.97 6,467.74 6,467.74 21,193.7K
15:00 6,469.12 6,471.78 6,469.12 6,471.36 10,064.3K
15:01 6,471.23 6,473.38 6,471.15 6,471.15 7,904.8K
15:02 6,470.48 6,471.55 6,470.33 6,470.33 7,501.9K
15:03 6,467.99 6,467.99 6,463.42 6,463.42 32,062.4K
15:04 6,462.08 6,465.69 6,461.52 6,465.69 25,525.1K
15:05 6,467.15 6,467.15 6,462.08 6,462.08 19,460.1K
15:06 6,460.43 6,460.43 6,457.41 6,457.93 33,795.6K
15:07 6,455.78 6,458.47 6,455.78 6,456.00 31,056.9K
15:08 6,456.65 6,456.65 6,453.74 6,453.74 24,723.1K
15:09 6,452.54 6,457.30 6,452.54 6,457.30 16,843.7K
15:10 6,457.05 6,457.05 6,453.83 6,454.04 10,946.5K
15:11 6,454.76 6,457.25 6,454.25 6,457.25 15,641.1K
15:12 6,455.40 6,461.98 6,455.40 6,461.98 12,210.1K
15:13 6,452.92 6,457.06 6,452.92 6,457.06 11,519.5K
15:14 6,457.55 6,458.21 6,456.99 6,456.99 8,846.5K
15:15 6,457.24 6,457.24 6,453.26 6,453.26 17,815.8K
15:16 6,451.47 6,453.90 6,451.47 6,453.90 7,597.0K
15:17 6,452.80 6,455.09 6,452.63 6,455.09 4,900.7K
15:18 6,454.98 6,457.86 6,454.98 6,457.17 10,167.5K
15:19 6,457.98 6,459.85 6,457.98 6,459.85 6,075.7K
15:20 6,458.72 6,462.45 6,458.72 6,462.45 6,397.8K
15:21 6,461.71 6,462.02 6,452.22 6,452.22 21,303.6K
15:22 6,445.96 6,445.96 6,436.37 6,436.37 73,229.8K
15:23 6,434.17 6,434.48 6,428.04 6,434.48 84,530.9K
15:24 6,443.10 6,448.05 6,440.77 6,445.70 55,114.4K
15:25 6,445.46 6,450.33 6,445.46 6,450.33 16,304.9K
15:26 6,452.01 6,452.16 6,447.50 6,452.16 37,843.8K
15:27 6,453.96 6,454.67 6,452.70 6,454.14 17,298.5K
15:28 6,453.82 6,459.50 6,453.82 6,459.50 21,342.5K
15:29 6,457.95 6,460.71 6,457.95 6,459.85 22,653.5K
15:30 6,458.98 6,459.87 6,457.47 6,457.47 16,807.1K
15:31 6,458.60 6,463.42 6,458.60 6,463.42 12,041.7K
15:32 6,462.61 6,469.33 6,462.61 6,468.00 26,468.8K
15:33 6,468.88 6,471.33 6,468.88 6,471.33 23,340.6K
15:34 6,470.09 6,471.52 6,468.94 6,471.52 14,163.4K
15:35 6,471.47 6,473.80 6,471.47 6,472.24 13,481.8K
15:36 6,473.52 6,473.52 6,471.50 6,471.50 5,124.5K
15:37 6,470.77 6,470.77 6,466.57 6,466.57 12,194.3K
15:38 6,465.41 6,467.33 6,465.37 6,467.33 7,436.3K
15:39 6,470.76 6,475.68 6,470.76 6,475.68 15,734.5K
15:40 6,475.17 6,476.47 6,474.70 6,474.70 25,069.1K
15:41 6,473.19 6,473.68 6,469.63 6,469.63 11,364.9K
15:42 6,469.08 6,469.49 6,466.62 6,466.62 16,116.0K
15:43 6,466.69 6,466.69 6,465.29 6,465.29 6,593.5K
15:44 6,464.29 6,464.29 6,461.72 6,463.46 12,016.0K
15:45 6,461.89 6,464.55 6,461.89 6,464.55 8,472.1K
15:46 6,464.97 6,468.87 6,464.64 6,468.87 11,235.3K
15:47 6,469.98 6,469.98 6,468.55 6,468.55 6,323.3K
15:48 6,467.74 6,468.26 6,465.60 6,468.26 17,910.9K
15:49 6,466.56 6,466.93 6,466.05 6,466.22 6,495.9K
15:50 6,466.71 6,468.91 6,464.49 6,468.91 14,627.8K
15:51 6,470.73 6,471.37 6,469.94 6,469.94 4,141.8K
15:52 6,469.49 6,471.88 6,469.49 6,471.62 3,151.5K
15:53 6,471.15 6,473.01 6,470.45 6,470.45 4,146.9K
15:54 6,470.10 6,470.25 6,470.10 6,470.12 4,984.7K
15:55 6,471.17 6,471.61 6,470.89 6,471.00 6,425.9K
15:56 6,472.32 6,475.78 6,472.32 6,475.78 15,961.5K
15:57 6,475.21 6,477.92 6,475.21 6,476.76 9,660.8K
15:58 6,477.03 6,477.03 6,473.86 6,475.28 12,977.1K
15:59 6,478.11 6,479.71 6,478.11 6,478.41 22,247.6K
16:00 6,476.71 6,481.11 6,476.71 6,481.11 36,146.9K
16:01 6,478.59 6,478.59 6,475.53 6,475.53 17,058.6K
16:02 6,474.59 6,474.59 6,472.38 6,472.42 11,766.1K
16:03 6,474.02 6,477.02 6,470.65 6,470.65 11,041.3K
16:04 6,466.93 6,468.14 6,463.13 6,463.13 16,853.7K
16:05 6,463.45 6,469.99 6,463.45 6,465.47 20,555.3K
16:06 6,464.70 6,466.23 6,464.09 6,464.09 8,188.9K
16:07 6,466.53 6,470.60 6,466.53 6,470.60 4,857.0K
16:08 6,470.69 6,471.59 6,468.51 6,468.51 9,005.2K
16:09 6,465.34 6,466.79 6,459.53 6,459.53 20,433.3K
16:10 6,458.81 6,466.53 6,457.56 6,464.89 23,876.9K
16:11 6,465.75 6,472.08 6,465.75 6,472.08 8,481.5K
16:12 6,471.54 6,471.54 6,467.29 6,469.20 8,331.1K
16:13 6,472.80 6,472.80 6,464.25 6,464.25 12,916.0K
16:14 6,461.38 6,461.38 6,458.64 6,458.64 8,786.8K
16:15 6,456.96 6,458.96 6,456.45 6,458.96 17,319.7K
16:16 6,458.53 6,458.63 6,457.14 6,457.81 2,368.4K
16:17 6,459.81 6,462.90 6,459.81 6,462.90 8,941.3K
16:18 6,458.15 6,458.15 6,453.58 6,453.58 17,929.6K
16:19 6,452.14 6,452.14 6,446.20 6,446.20 27,429.5K
16:20 6,443.40 6,444.03 6,443.40 6,444.03 27,959.2K
16:21 6,444.77 6,447.75 6,444.77 6,447.75 18,125.3K
16:22 6,452.23 6,452.23 6,444.38 6,444.63 14,844.8K
16:23 6,444.52 6,447.18 6,443.18 6,447.18 11,521.9K
16:24 6,447.08 6,451.50 6,447.08 6,451.50 12,235.8K
16:25 6,452.52 6,452.52 6,451.19 6,451.19 11,147.9K
16:26 6,451.75 6,454.76 6,451.75 6,454.28 8,604.1K
16:27 6,449.35 6,449.35 6,447.68 6,449.07 13,330.9K
16:28 6,449.42 6,449.42 6,441.26 6,441.26 33,558.3K
16:29 6,442.20 6,444.34 6,442.20 6,444.34 13,289.2K
16:30 6,443.67 6,445.74 6,443.67 6,444.64 15,066.1K
16:31 6,445.05 6,449.27 6,445.05 6,449.27 19,134.7K
16:32 6,447.21 6,447.21 6,430.20 6,430.20 58,467.1K
16:33 6,430.60 6,435.50 6,430.60 6,435.50 35,332.1K
16:34 6,438.93 6,438.93 6,431.94 6,434.82 29,891.1K
16:35 6,433.78 6,440.27 6,433.78 6,439.30 27,256.5K
16:36 6,439.63 6,443.01 6,437.45 6,443.01 24,766.5K
16:37 6,445.53 6,445.53 6,439.00 6,439.00 43,252.2K
16:38 6,434.56 6,434.56 6,433.89 6,433.89 79,513.4K
16:39 6,438.39 6,445.77 6,438.39 6,445.77 40,520.1K
16:40 6,453.01 6,453.01 6,446.41 6,446.99 25,298.2K
16:41 6,448.52 6,448.52 6,439.35 6,439.35 24,813.4K
16:42 6,434.39 6,437.35 6,434.39 6,437.35 28,850.7K
16:43 6,439.42 6,440.06 6,438.85 6,440.01 6,844.9K
16:44 6,443.96 6,445.93 6,443.45 6,445.93 22,800.7K
16:45 6,449.09 6,450.77 6,445.51 6,445.51 30,983.4K
16:46 6,443.00 6,446.22 6,443.00 6,444.82 11,192.9K
16:47 6,444.58 6,446.27 6,443.17 6,443.17 12,776.9K
16:48 6,444.29 6,447.79 6,444.29 6,447.79 9,471.3K
16:49 6,448.87 6,448.87 6,448.18 6,448.53 15,757.3K
16:50 6,446.49 6,446.49 6,435.18 6,435.18 15,952.6K
16:51 6,431.47 6,439.22 6,429.83 6,439.22 55,019.6K
16:52 6,437.07 6,437.07 6,435.75 6,436.74 8,469.1K
16:53 6,439.74 6,440.03 6,438.61 6,438.61 41,117.7K
16:54 6,442.22 6,442.62 6,439.92 6,442.62 17,631.0K
16:55 6,439.92 6,439.92 6,435.24 6,435.24 11,367.0K
16:56 6,434.73 6,436.36 6,434.73 6,436.36 10,660.6K
16:57 6,436.55 6,436.55 6,434.93 6,435.15 10,469.6K
16:58 6,434.80 6,435.69 6,434.80 6,435.69 10,702.0K
16:59 6,437.08 6,443.91 6,437.08 6,443.91 8,981.4K
17:00 6,443.39 6,443.39 6,440.47 6,440.47 15,520.8K
17:01 6,441.21 6,443.64 6,441.21 6,443.64 4,913.0K
17:02 6,443.65 6,447.34 6,443.62 6,447.34 10,032.5K
17:03 6,446.32 6,446.32 6,444.81 6,444.81 6,753.8K
17:04 6,442.93 6,444.42 6,441.13 6,444.42 4,721.5K
17:05 6,447.20 6,449.41 6,447.20 6,447.77 17,689.0K
17:06 6,448.22 6,448.22 6,446.25 6,446.25 7,937.4K
17:07 6,443.56 6,446.31 6,443.56 6,446.31 3,782.4K
17:08 6,447.63 6,451.00 6,447.63 6,451.00 12,575.8K
17:09 6,453.58 6,453.71 6,453.23 6,453.23 9,544.0K
17:10 6,454.21 6,459.07 6,454.21 6,456.34 24,008.9K
17:11 6,455.12 6,455.12 6,451.64 6,451.64 10,851.7K
17:12 6,451.95 6,452.79 6,450.24 6,450.24 4,798.4K
17:13 6,449.94 6,449.94 6,448.40 6,448.40 4,697.9K
17:14 6,450.10 6,451.64 6,450.10 6,450.70 4,034.7K
17:15 6,450.41 6,455.43 6,450.41 6,455.43 10,975.5K
17:16 6,459.61 6,459.61 6,458.32 6,458.32 20,111.3K
17:17 6,457.42 6,458.65 6,457.42 6,458.65 11,502.4K
17:18 6,458.47 6,458.47 6,455.28 6,455.28 8,481.9K
17:19 6,453.58 6,454.76 6,453.58 6,454.57 3,804.2K
17:20 6,454.87 6,457.75 6,454.87 6,457.59 12,418.3K
17:21 6,454.98 6,454.98 6,449.06 6,449.06 7,485.5K
17:22 6,445.65 6,445.65 6,443.41 6,443.41 10,444.4K
17:23 6,441.06 6,443.96 6,440.48 6,443.96 8,154.1K
17:24 6,443.57 6,444.59 6,443.27 6,443.27 7,156.8K
17:25 6,443.12 6,443.93 6,443.12 6,443.88 2,612.5K
17:26 6,443.08 6,443.08 6,438.95 6,438.95 18,598.1K
17:27 6,438.04 6,438.81 6,437.32 6,438.14 10,108.0K
17:28 6,437.69 6,438.81 6,437.56 6,438.81 20,133.8K
17:29 6,439.76 6,439.76 6,432.76 6,432.76 18,493.4K
17:30 6,428.63 6,428.63 6,424.04 6,424.04 42,330.1K
17:31 6,424.35 6,430.55 6,424.35 6,430.35 27,249.0K
17:32 6,428.96 6,428.96 6,427.12 6,427.12 11,677.4K
17:33 6,429.78 6,430.38 6,428.04 6,430.38 15,222.2K
17:34 6,432.64 6,436.85 6,432.64 6,435.95 10,601.3K
17:35 6,436.32 6,436.32 6,433.86 6,433.86 15,332.2K
17:36 6,433.31 6,435.23 6,433.31 6,434.21 9,508.4K
17:37 6,435.90 6,435.90 6,430.35 6,430.35 10,104.6K
17:38 6,432.42 6,432.42 6,429.68 6,431.71 10,491.0K
17:39 6,430.75 6,436.89 6,430.75 6,436.89 10,902.4K
17:40 6,437.09 6,440.95 6,436.96 6,440.95 7,885.6K
17:41 6,440.09 6,440.75 6,439.75 6,440.75 9,539.9K
17:42 6,441.63 6,445.55 6,441.63 6,445.55 11,819.1K
17:43 6,445.16 6,449.14 6,445.16 6,449.14 10,171.2K
17:44 6,449.76 6,450.04 6,448.19 6,448.19 8,530.1K
17:45 6,446.69 6,454.29 6,446.69 6,454.29 30,324.3K
17:46 6,454.37 6,454.51 6,452.37 6,452.37 14,765.0K
17:47 6,451.79 6,452.43 6,451.66 6,451.67 8,882.3K
17:48 6,448.06 6,453.81 6,448.06 6,453.81 11,026.7K
17:49 6,454.76 6,455.85 6,454.76 6,455.85 9,622.8K
17:50 6,456.19 6,458.33 6,456.17 6,457.72 11,469.6K
17:51 6,457.73 6,457.73 6,449.65 6,449.65 18,987.7K
17:52 6,450.75 6,452.39 6,446.69 6,448.53 14,748.2K
17:53 6,448.31 6,453.60 6,448.31 6,453.20 9,054.2K
17:54 6,451.71 6,451.71 6,449.73 6,449.92 4,394.6K
17:55 6,449.65 6,452.49 6,448.01 6,452.49 4,530.0K
17:56 6,452.36 6,452.36 6,448.40 6,448.40 4,534.6K
17:57 6,447.39 6,448.03 6,447.39 6,447.57 3,056.8K
17:58 6,449.61 6,451.30 6,449.61 6,451.09 8,724.4K
17:59 6,450.53 6,450.53 6,449.89 6,450.27 7,452.0K
18:00 6,449.83 6,458.55 6,449.83 6,458.55 34,782.4K
18:01 6,459.40 6,459.60 6,459.40 6,459.59 12,605.1K
18:02 6,460.02 6,460.02 6,457.00 6,457.47 16,819.3K
18:03 6,457.38 6,459.67 6,457.38 6,458.85 16,220.1K
18:04 6,457.87 6,459.90 6,457.86 6,457.86 18,520.4K
18:05 6,458.96 6,463.37 6,458.96 6,463.37 12,730.8K
18:06 6,463.10 6,465.86 6,463.10 6,465.86 19,671.9K
18:07 6,464.36 6,465.15 6,463.27 6,463.27 26,097.3K
18:08 6,463.21 6,463.64 6,463.21 6,463.59 6,804.7K
18:09 6,463.09 6,463.74 6,463.09 6,463.37 12,965.7K
18:10 6,462.98 6,465.87 6,462.98 6,465.87 11,084.0K
18:11 6,465.16 6,465.16 6,463.48 6,463.80 20,199.0K
18:12 6,462.45 6,463.96 6,461.95 6,463.71 20,325.1K
18:13 6,461.36 6,464.28 6,461.36 6,463.45 38,787.2K
18:14 6,465.26 6,465.26 6,462.27 6,463.92 21,305.2K
18:15 6,463.26 6,463.26 6,461.27 6,461.27 47,870.7K
18:16 6,461.41 6,467.46 6,461.41 6,467.46 26,091.4K
18:17 6,470.93 6,470.93 6,465.57 6,465.57 58,721.4K
18:18 6,464.01 6,470.12 6,464.01 6,468.57 22,579.7K
18:19 6,466.75 6,467.06 6,464.18 6,464.18 19,962.9K
18:20 6,464.83 6,467.95 6,464.83 6,467.95 9,978.1K
18:21 6,470.68 6,476.20 6,470.68 6,476.20 66,926.2K
18:22 6,476.47 6,476.96 6,474.80 6,474.80 31,218.5K
18:23 6,475.57 6,477.70 6,475.57 6,476.89 9,726.1K
18:24 6,478.62 6,478.62 6,477.38 6,477.99 24,328.4K
18:25 6,476.37 6,478.02 6,476.00 6,476.00 18,630.8K
18:26 6,476.26 6,476.26 6,474.84 6,476.06 16,468.2K
18:27 6,475.96 6,480.99 6,475.96 6,480.99 21,930.1K
18:28 6,480.27 6,480.27 6,479.14 6,479.14 16,410.8K
18:29 6,480.76 6,481.03 6,480.39 6,480.65 21,521.7K
18:30 6,480.87 6,482.44 6,480.59 6,482.42 28,574.5K
18:31 6,482.22 6,485.59 6,482.22 6,485.59 33,069.9K
18:32 6,484.35 6,484.35 6,482.93 6,482.93 25,867.6K
18:33 6,482.04 6,483.26 6,482.04 6,482.37 25,747.8K
18:34 6,481.46 6,481.47 6,476.23 6,476.23 25,585.6K
18:35 6,475.04 6,479.46 6,475.04 6,478.14 17,979.9K
18:36 6,475.27 6,476.15 6,475.03 6,476.15 19,794.2K
18:37 6,476.80 6,478.52 6,476.80 6,478.33 14,925.2K
18:38 6,480.71 6,484.92 6,480.71 6,483.35 37,898.2K
18:39 6,483.28 6,483.28 6,481.96 6,481.96 19,065.1K
18:40 6,481.30 6,481.30 6,481.30 6,481.30 7,906.0K
18:51 6,476.38 6,476.38 6,476.38 6,476.38 77,117.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible