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 6,532.47 6,546.88 6,532.47 6,546.88 6,962.4K
09:51 6,543.97 6,546.90 6,543.97 6,546.90 6,523.2K
09:52 6,547.36 6,552.40 6,547.36 6,552.40 9,248.9K
09:53 6,553.29 6,553.29 6,551.79 6,553.10 7,587.1K
09:54 6,551.92 6,555.26 6,551.92 6,553.01 14,193.6K
09:55 6,553.42 6,554.90 6,550.92 6,552.19 9,151.5K
09:56 6,550.71 6,552.14 6,549.60 6,551.93 9,707.7K
09:57 6,550.96 6,553.67 6,550.96 6,552.87 10,576.3K
09:58 6,547.06 6,548.26 6,547.06 6,547.11 9,732.5K
09:59 6,546.96 6,549.58 6,546.96 6,549.58 11,086.7K
10:00 6,550.23 6,550.23 6,540.77 6,540.77 41,912.4K
10:01 6,541.05 6,543.83 6,537.42 6,537.42 49,230.7K
10:02 6,537.73 6,545.44 6,537.73 6,545.44 14,159.0K
10:03 6,547.05 6,549.51 6,539.20 6,539.20 32,400.7K
10:04 6,541.80 6,543.70 6,538.64 6,538.64 19,217.1K
10:05 6,536.70 6,536.70 6,527.79 6,527.79 33,793.4K
10:06 6,529.44 6,536.16 6,529.28 6,533.83 31,097.2K
10:07 6,533.12 6,533.45 6,529.39 6,530.48 28,452.7K
10:08 6,528.80 6,528.80 6,525.16 6,525.16 56,221.5K
10:09 6,526.33 6,530.89 6,526.33 6,530.89 17,981.9K
10:10 6,527.64 6,527.64 6,517.92 6,517.92 51,422.3K
10:11 6,516.58 6,520.75 6,516.58 6,520.75 30,537.6K
10:12 6,516.19 6,521.78 6,516.19 6,521.78 25,092.0K
10:13 6,522.51 6,527.59 6,522.51 6,527.59 38,647.4K
10:14 6,525.96 6,525.96 6,521.48 6,521.48 29,395.2K
10:15 6,521.82 6,522.30 6,520.69 6,521.42 18,351.7K
10:16 6,523.18 6,524.48 6,521.81 6,524.48 15,817.6K
10:17 6,530.68 6,532.69 6,527.73 6,530.45 29,159.3K
10:18 6,530.87 6,530.87 6,526.73 6,526.73 13,741.6K
10:19 6,529.09 6,529.09 6,525.67 6,527.82 13,615.6K
10:20 6,527.03 6,527.03 6,526.23 6,526.23 11,298.8K
10:21 6,526.30 6,530.21 6,526.30 6,530.21 12,929.6K
10:22 6,529.18 6,530.25 6,528.61 6,530.25 16,163.5K
10:23 6,529.02 6,529.34 6,526.84 6,527.48 30,753.6K
10:24 6,525.92 6,525.92 6,521.51 6,521.51 41,217.6K
10:25 6,519.83 6,519.99 6,518.36 6,519.99 18,798.9K
10:26 6,518.43 6,520.46 6,518.43 6,520.11 30,553.0K
10:27 6,520.14 6,521.45 6,519.65 6,521.45 13,759.2K
10:28 6,519.51 6,521.67 6,519.51 6,521.48 12,296.3K
10:29 6,520.70 6,523.86 6,520.70 6,521.48 11,361.8K
10:30 6,519.11 6,519.11 6,515.77 6,516.45 21,697.3K
10:31 6,514.80 6,514.80 6,509.08 6,509.21 56,420.4K
10:32 6,507.30 6,507.30 6,505.03 6,505.03 28,204.9K
10:33 6,505.72 6,505.72 6,504.42 6,504.99 24,721.6K
10:34 6,513.82 6,513.82 6,511.78 6,511.78 28,106.5K
10:35 6,511.38 6,511.38 6,509.89 6,510.31 11,697.7K
10:36 6,509.19 6,514.91 6,508.84 6,514.91 25,875.1K
10:37 6,514.07 6,516.84 6,514.07 6,516.84 33,605.2K
10:38 6,518.07 6,523.10 6,518.07 6,523.10 17,240.7K
10:39 6,522.53 6,523.17 6,521.49 6,522.43 22,048.0K
10:40 6,520.66 6,527.84 6,520.66 6,527.40 34,226.4K
10:41 6,526.37 6,533.41 6,526.37 6,533.21 50,095.4K
10:42 6,534.91 6,534.91 6,533.19 6,533.19 47,400.3K
10:43 6,533.15 6,533.15 6,528.48 6,528.48 17,955.3K
10:44 6,527.55 6,530.71 6,527.55 6,529.73 20,735.0K
10:45 6,530.31 6,532.17 6,530.31 6,532.16 7,268.5K
10:46 6,528.68 6,529.32 6,526.08 6,526.08 20,478.0K
10:47 6,523.25 6,523.25 6,519.50 6,520.92 41,598.8K
10:48 6,519.39 6,522.94 6,519.39 6,522.94 23,819.8K
10:49 6,522.54 6,526.39 6,522.54 6,526.18 12,209.5K
10:50 6,527.72 6,527.72 6,523.78 6,523.85 7,697.4K
10:51 6,522.00 6,522.52 6,521.61 6,522.52 12,125.4K
10:52 6,521.87 6,522.32 6,520.65 6,522.02 10,501.0K
10:53 6,520.23 6,521.09 6,519.64 6,519.64 10,994.3K
10:54 6,519.73 6,520.25 6,519.14 6,520.25 18,291.7K
10:55 6,520.69 6,520.69 6,512.37 6,512.37 19,370.7K
10:56 6,510.74 6,511.54 6,510.21 6,511.54 27,284.4K
10:57 6,510.55 6,510.55 6,508.36 6,508.36 11,980.3K
10:58 6,505.42 6,505.42 6,503.45 6,504.43 29,304.5K
10:59 6,503.90 6,504.60 6,503.69 6,503.97 29,755.8K
11:00 6,505.36 6,508.07 6,505.36 6,508.07 12,623.6K
11:01 6,512.45 6,514.57 6,512.43 6,514.57 21,935.1K
11:02 6,511.40 6,511.40 6,510.12 6,510.12 11,090.5K
11:03 6,509.74 6,514.05 6,509.74 6,513.89 15,248.5K
11:04 6,514.31 6,517.79 6,514.31 6,516.38 8,691.7K
11:05 6,518.33 6,518.97 6,517.48 6,518.97 11,491.3K
11:06 6,514.37 6,518.08 6,514.37 6,518.08 14,262.1K
11:07 6,517.91 6,519.58 6,517.21 6,517.21 5,443.6K
11:08 6,516.06 6,517.15 6,515.20 6,517.15 9,059.1K
11:09 6,517.98 6,518.99 6,517.98 6,518.29 15,011.3K
11:10 6,518.77 6,519.55 6,516.84 6,519.55 11,161.6K
11:11 6,518.43 6,521.20 6,516.96 6,516.96 15,012.9K
11:12 6,519.23 6,519.23 6,518.19 6,518.19 9,593.6K
11:13 6,517.64 6,517.64 6,514.60 6,514.60 18,033.7K
11:14 6,516.13 6,516.13 6,507.16 6,507.16 25,769.3K
11:15 6,506.88 6,507.33 6,506.32 6,506.75 14,729.1K
11:16 6,507.11 6,507.11 6,504.53 6,504.53 15,685.9K
11:17 6,501.20 6,505.03 6,500.83 6,505.03 35,230.2K
11:18 6,503.69 6,503.69 6,499.52 6,501.28 19,374.1K
11:19 6,501.15 6,502.37 6,498.61 6,500.14 19,528.1K
11:20 6,498.16 6,498.97 6,497.89 6,497.89 14,990.1K
11:21 6,500.00 6,500.00 6,499.08 6,499.08 33,467.1K
11:22 6,499.31 6,502.80 6,499.00 6,502.80 12,177.7K
11:23 6,504.67 6,506.41 6,504.67 6,505.47 13,385.6K
11:24 6,503.64 6,505.10 6,503.64 6,504.71 13,586.3K
11:25 6,503.96 6,506.11 6,503.96 6,504.72 5,932.1K
11:26 6,505.20 6,507.11 6,505.20 6,506.13 9,479.2K
11:27 6,507.46 6,510.89 6,507.38 6,510.89 12,677.3K
11:28 6,511.36 6,511.36 6,507.61 6,507.68 13,585.3K
11:29 6,508.54 6,508.54 6,504.58 6,504.58 7,721.6K
11:30 6,505.67 6,505.67 6,504.40 6,504.40 5,608.7K
11:31 6,503.37 6,503.88 6,503.27 6,503.52 6,001.0K
11:32 6,503.39 6,503.39 6,502.29 6,502.37 8,382.5K
11:33 6,502.67 6,502.67 6,500.78 6,500.78 15,094.7K
11:34 6,498.74 6,498.74 6,495.92 6,496.56 19,793.1K
11:35 6,496.26 6,497.31 6,495.85 6,495.85 19,139.5K
11:36 6,496.92 6,502.84 6,496.83 6,502.84 30,860.7K
11:37 6,503.74 6,506.47 6,503.67 6,506.47 21,294.7K
11:38 6,509.50 6,512.33 6,509.50 6,511.54 23,234.0K
11:39 6,514.15 6,514.28 6,513.26 6,513.26 15,191.5K
11:40 6,511.79 6,512.25 6,511.19 6,511.56 8,329.7K
11:41 6,511.97 6,513.92 6,511.97 6,513.36 14,763.5K
11:42 6,513.09 6,513.11 6,512.76 6,512.76 8,501.2K
11:43 6,512.56 6,512.56 6,507.47 6,507.47 11,508.4K
11:44 6,507.45 6,511.35 6,507.45 6,511.35 13,377.1K
11:45 6,511.03 6,511.03 6,507.35 6,508.02 8,622.9K
11:46 6,510.58 6,510.97 6,509.04 6,509.04 10,321.8K
11:47 6,506.71 6,507.37 6,503.30 6,503.30 12,001.4K
11:48 6,503.21 6,504.06 6,503.20 6,503.20 7,801.9K
11:49 6,503.11 6,503.11 6,500.16 6,501.34 8,651.3K
11:50 6,501.13 6,501.73 6,500.62 6,501.43 7,837.3K
11:51 6,503.84 6,511.82 6,503.47 6,511.82 36,452.4K
11:52 6,507.85 6,515.28 6,507.85 6,515.28 27,028.3K
11:53 6,512.86 6,514.77 6,512.86 6,514.10 10,245.1K
11:54 6,514.81 6,516.92 6,514.54 6,516.92 7,426.4K
11:55 6,517.80 6,524.36 6,517.80 6,523.72 67,749.8K
11:56 6,525.54 6,530.21 6,525.54 6,529.10 46,896.2K
11:57 6,530.26 6,538.61 6,530.26 6,538.04 61,789.1K
11:58 6,541.37 6,544.31 6,541.37 6,542.23 76,549.4K
11:59 6,538.31 6,539.60 6,538.08 6,538.80 39,350.9K
12:00 6,535.52 6,535.68 6,533.78 6,533.78 28,598.7K
12:01 6,533.25 6,533.25 6,528.36 6,528.36 22,954.3K
12:02 6,525.76 6,525.76 6,524.24 6,524.43 19,399.3K
12:03 6,525.17 6,525.17 6,523.04 6,523.70 11,404.6K
12:04 6,526.38 6,530.30 6,525.30 6,525.30 34,991.3K
12:05 6,526.79 6,530.58 6,526.79 6,528.28 14,779.9K
12:06 6,529.80 6,531.47 6,528.48 6,528.48 14,737.0K
12:07 6,526.85 6,526.85 6,520.36 6,520.36 46,967.7K
12:08 6,518.84 6,518.84 6,514.62 6,514.62 22,688.5K
12:09 6,515.47 6,516.34 6,515.38 6,516.34 11,844.2K
12:10 6,511.47 6,512.18 6,510.78 6,512.18 18,385.2K
12:11 6,510.89 6,510.89 6,509.59 6,509.59 22,549.8K
12:12 6,511.80 6,512.45 6,510.89 6,511.18 13,302.4K
12:13 6,510.17 6,512.38 6,510.17 6,512.38 21,221.4K
12:14 6,511.89 6,516.69 6,511.89 6,516.69 23,966.0K
12:15 6,517.24 6,518.49 6,517.24 6,518.49 13,592.8K
12:16 6,514.57 6,515.09 6,511.83 6,511.83 11,486.8K
12:17 6,512.82 6,514.09 6,512.82 6,514.09 5,301.5K
12:18 6,515.03 6,515.52 6,514.47 6,515.42 9,813.7K
12:19 6,510.92 6,512.22 6,509.74 6,509.74 9,334.3K
12:20 6,509.64 6,509.64 6,504.87 6,505.22 19,844.8K
12:21 6,505.56 6,507.66 6,505.56 6,507.66 13,418.4K
12:22 6,509.36 6,509.36 6,503.09 6,503.09 12,698.4K
12:23 6,504.20 6,504.20 6,502.83 6,502.83 6,117.2K
12:24 6,503.81 6,507.20 6,503.81 6,506.57 9,536.1K
12:25 6,506.35 6,506.35 6,504.70 6,505.12 7,100.1K
12:26 6,505.38 6,505.38 6,504.77 6,504.86 5,912.6K
12:27 6,504.93 6,505.15 6,504.19 6,505.15 5,420.9K
12:28 6,504.79 6,504.79 6,504.05 6,504.05 11,066.2K
12:29 6,504.62 6,506.03 6,504.62 6,506.03 8,496.1K
12:30 6,505.99 6,508.13 6,505.99 6,508.13 8,159.3K
12:31 6,509.55 6,513.28 6,509.21 6,510.80 22,495.2K
12:32 6,511.15 6,513.94 6,511.15 6,513.17 8,114.1K
12:33 6,511.47 6,512.95 6,511.47 6,512.04 5,107.4K
12:34 6,511.37 6,513.12 6,511.37 6,513.12 5,444.7K
12:35 6,514.17 6,514.90 6,514.17 6,514.17 6,038.1K
12:36 6,513.86 6,513.86 6,509.00 6,509.00 7,099.9K
12:37 6,508.93 6,510.04 6,504.25 6,504.25 14,733.0K
12:38 6,502.71 6,504.83 6,502.71 6,503.22 13,622.8K
12:39 6,504.47 6,508.90 6,504.47 6,508.90 9,043.5K
12:40 6,508.87 6,508.87 6,503.57 6,503.57 11,730.5K
12:41 6,502.74 6,503.02 6,501.74 6,503.02 24,828.6K
12:42 6,505.69 6,505.69 6,503.69 6,504.57 10,571.2K
12:43 6,505.16 6,505.16 6,504.63 6,504.63 12,327.0K
12:44 6,503.03 6,503.55 6,503.03 6,503.47 16,794.9K
12:45 6,504.40 6,507.11 6,504.40 6,507.11 35,301.4K
12:46 6,507.47 6,508.27 6,507.06 6,507.10 20,652.2K
12:47 6,506.82 6,508.66 6,506.82 6,508.66 11,050.5K
12:48 6,510.01 6,514.78 6,510.01 6,514.78 19,518.0K
12:49 6,514.60 6,514.60 6,513.70 6,514.25 16,979.5K
12:50 6,515.22 6,515.22 6,512.38 6,514.12 26,343.7K
12:51 6,515.03 6,516.24 6,515.03 6,515.72 9,871.1K
12:52 6,515.62 6,517.88 6,515.62 6,517.88 16,365.4K
12:53 6,516.53 6,517.34 6,516.53 6,517.02 9,866.5K
12:54 6,516.43 6,518.38 6,516.43 6,518.38 12,396.7K
12:55 6,519.07 6,519.07 6,517.08 6,518.83 13,752.3K
12:56 6,517.75 6,520.21 6,517.75 6,519.97 21,680.7K
12:57 6,519.56 6,521.64 6,519.56 6,521.64 11,463.0K
12:58 6,521.60 6,522.16 6,521.60 6,522.08 8,194.8K
12:59 6,521.14 6,521.14 6,517.16 6,518.63 16,854.4K
13:00 6,518.93 6,518.93 6,514.71 6,516.50 13,177.3K
13:01 6,516.76 6,516.76 6,511.53 6,511.53 10,695.4K
13:02 6,513.25 6,515.61 6,513.25 6,515.07 9,642.5K
13:03 6,514.43 6,517.82 6,514.43 6,517.26 6,335.3K
13:04 6,517.24 6,522.58 6,517.24 6,522.58 6,945.6K
13:05 6,523.88 6,527.85 6,523.62 6,527.85 29,277.1K
13:06 6,527.72 6,528.10 6,524.39 6,528.10 10,692.1K
13:07 6,529.46 6,530.27 6,528.49 6,528.49 12,120.4K
13:08 6,528.81 6,532.34 6,528.81 6,529.44 17,183.2K
13:09 6,532.19 6,540.56 6,532.19 6,540.56 31,970.8K
13:10 6,534.57 6,537.80 6,534.57 6,537.04 25,651.9K
13:11 6,535.74 6,539.01 6,535.74 6,537.04 15,745.2K
13:12 6,537.46 6,537.46 6,529.38 6,529.38 17,906.6K
13:13 6,529.62 6,531.08 6,529.62 6,529.84 8,074.8K
13:14 6,528.98 6,529.45 6,527.26 6,527.26 4,900.4K
13:15 6,528.63 6,531.81 6,528.63 6,531.81 15,074.5K
13:16 6,530.85 6,530.85 6,527.63 6,527.63 7,627.2K
13:17 6,527.00 6,527.00 6,524.90 6,525.16 10,831.2K
13:18 6,521.91 6,527.59 6,521.91 6,527.59 12,862.7K
13:19 6,527.43 6,527.66 6,527.43 6,527.51 4,918.2K
13:20 6,527.83 6,527.83 6,522.43 6,524.49 26,591.4K
13:21 6,523.83 6,523.83 6,520.25 6,520.25 14,165.4K
13:22 6,520.86 6,522.15 6,520.77 6,520.77 10,785.0K
13:23 6,518.40 6,521.47 6,517.98 6,521.47 8,976.1K
13:24 6,520.55 6,520.55 6,519.93 6,520.53 5,491.8K
13:25 6,522.13 6,522.13 6,517.76 6,517.76 16,340.7K
13:26 6,516.11 6,517.33 6,516.10 6,516.53 9,073.6K
13:27 6,516.95 6,517.09 6,516.29 6,516.88 17,424.9K
13:28 6,516.07 6,516.07 6,513.88 6,513.88 7,565.7K
13:29 6,512.19 6,512.19 6,504.85 6,505.17 47,977.5K
13:30 6,501.19 6,504.18 6,501.19 6,504.18 27,512.9K
13:31 6,505.71 6,506.62 6,505.71 6,506.62 10,944.9K
13:32 6,506.13 6,506.54 6,505.85 6,506.54 6,609.6K
13:33 6,505.99 6,505.99 6,505.09 6,505.09 5,136.3K
13:34 6,504.79 6,505.53 6,504.79 6,505.53 6,903.0K
13:35 6,504.65 6,504.65 6,503.78 6,503.78 6,272.5K
13:36 6,504.87 6,507.41 6,504.87 6,507.41 8,879.2K
13:37 6,507.83 6,508.82 6,507.40 6,508.82 14,899.7K
13:38 6,507.71 6,507.76 6,506.90 6,506.90 7,354.7K
13:39 6,506.88 6,508.24 6,506.88 6,508.24 12,408.6K
13:40 6,509.52 6,509.52 6,507.81 6,508.45 7,522.1K
13:41 6,508.63 6,510.33 6,508.63 6,509.44 5,043.3K
13:42 6,507.42 6,507.42 6,506.34 6,507.32 7,249.4K
13:43 6,505.38 6,505.38 6,501.83 6,502.13 14,571.7K
13:44 6,502.33 6,503.30 6,502.33 6,503.07 6,770.3K
13:45 6,499.36 6,501.84 6,499.36 6,501.05 19,293.1K
13:46 6,502.48 6,502.48 6,497.15 6,497.15 24,229.6K
13:47 6,497.97 6,498.10 6,497.14 6,497.14 18,379.1K
13:48 6,497.52 6,497.52 6,496.72 6,497.00 3,950.9K
13:49 6,497.56 6,497.56 6,490.77 6,490.77 24,659.9K
13:50 6,489.78 6,490.13 6,489.70 6,490.10 11,004.6K
13:51 6,488.96 6,489.15 6,487.18 6,487.18 35,930.8K
13:52 6,485.94 6,488.54 6,485.94 6,488.54 11,894.0K
13:53 6,489.96 6,490.33 6,489.96 6,490.33 8,911.9K
13:54 6,490.50 6,490.50 6,489.84 6,489.84 5,631.4K
13:55 6,493.72 6,493.72 6,492.62 6,492.62 18,696.8K
13:56 6,492.13 6,493.78 6,492.13 6,493.68 9,950.3K
13:57 6,493.74 6,494.77 6,493.07 6,493.07 10,055.8K
13:58 6,490.30 6,491.50 6,490.30 6,491.13 4,694.0K
13:59 6,491.20 6,491.20 6,489.12 6,489.43 31,809.9K
14:00 6,489.39 6,489.39 6,486.93 6,486.93 21,939.9K
14:01 6,487.84 6,487.84 6,486.31 6,486.68 13,049.4K
14:02 6,486.23 6,487.06 6,486.23 6,487.06 7,665.6K
14:03 6,488.23 6,488.23 6,486.38 6,486.38 6,928.5K
14:04 6,486.13 6,488.42 6,486.13 6,488.07 7,475.8K
14:05 6,487.33 6,491.16 6,487.33 6,491.00 11,868.5K
14:06 6,491.22 6,493.46 6,488.53 6,488.53 14,978.1K
14:07 6,487.22 6,488.16 6,486.96 6,486.96 11,984.0K
14:08 6,482.44 6,482.44 6,476.87 6,476.87 71,406.3K
14:09 6,475.43 6,475.90 6,475.43 6,475.60 21,846.2K
14:10 6,473.71 6,475.19 6,473.20 6,475.19 20,434.9K
14:11 6,475.62 6,477.52 6,475.62 6,477.52 10,529.3K
14:12 6,477.75 6,478.42 6,476.69 6,476.69 10,599.9K
14:13 6,477.62 6,477.91 6,476.30 6,476.49 10,300.3K
14:14 6,478.53 6,479.03 6,478.05 6,478.05 6,919.6K
14:15 6,478.86 6,480.36 6,478.49 6,480.36 17,883.8K
14:16 6,480.93 6,481.31 6,477.38 6,477.38 7,691.9K
14:17 6,477.24 6,477.63 6,476.85 6,477.63 6,210.2K
14:18 6,478.05 6,478.05 6,477.65 6,477.92 4,588.7K
14:19 6,477.89 6,482.37 6,477.89 6,482.37 10,747.4K
14:20 6,480.51 6,480.90 6,479.94 6,479.94 13,806.2K
14:21 6,479.29 6,479.46 6,478.32 6,479.46 9,982.0K
14:22 6,479.55 6,480.50 6,479.55 6,479.58 6,454.2K
14:23 6,480.66 6,481.72 6,480.66 6,481.72 13,302.0K
14:24 6,481.34 6,481.34 6,478.91 6,478.91 7,001.6K
14:25 6,479.44 6,479.57 6,478.94 6,479.54 7,155.1K
14:26 6,479.20 6,479.86 6,479.20 6,479.49 12,565.6K
14:27 6,479.66 6,480.34 6,479.66 6,480.16 8,759.1K
14:28 6,479.57 6,480.19 6,478.96 6,479.55 8,913.0K
14:29 6,479.46 6,480.20 6,478.95 6,478.95 9,107.7K
14:30 6,478.51 6,478.51 6,476.46 6,476.46 12,902.0K
14:31 6,475.44 6,475.87 6,475.10 6,475.10 12,706.5K
14:32 6,474.52 6,474.52 6,470.67 6,470.67 38,076.4K
14:33 6,470.71 6,471.74 6,470.71 6,471.74 8,366.9K
14:34 6,471.16 6,471.90 6,470.90 6,471.06 17,137.1K
14:35 6,471.79 6,472.64 6,471.35 6,471.55 14,903.9K
14:36 6,471.07 6,472.71 6,471.07 6,472.71 25,991.6K
14:37 6,472.69 6,472.88 6,472.14 6,472.88 23,192.3K
14:38 6,471.67 6,478.21 6,471.67 6,478.21 17,704.7K
14:39 6,476.60 6,476.60 6,474.80 6,474.80 13,333.8K
14:40 6,473.86 6,473.86 6,470.08 6,470.08 20,004.7K
14:41 6,469.25 6,469.25 6,468.23 6,468.23 12,455.1K
14:42 6,469.29 6,469.29 6,468.41 6,468.86 8,324.5K
14:43 6,468.28 6,473.00 6,468.28 6,473.00 9,548.2K
14:44 6,474.36 6,476.36 6,474.36 6,474.57 22,210.1K
14:45 6,475.95 6,477.90 6,475.95 6,477.90 8,972.0K
14:46 6,478.32 6,478.71 6,478.32 6,478.44 7,291.8K
14:47 6,477.49 6,478.29 6,477.49 6,477.92 6,448.6K
14:48 6,479.00 6,479.08 6,478.87 6,478.87 10,546.5K
14:49 6,478.15 6,479.47 6,477.60 6,477.60 6,591.6K
14:50 6,476.51 6,477.51 6,476.17 6,477.51 8,193.4K
14:51 6,476.34 6,477.02 6,476.23 6,477.02 4,390.7K
14:52 6,477.20 6,477.20 6,476.83 6,476.83 3,535.8K
14:53 6,476.61 6,477.11 6,476.58 6,476.99 5,091.1K
14:54 6,476.76 6,477.53 6,475.88 6,475.88 7,976.5K
14:55 6,475.73 6,475.73 6,475.00 6,475.00 3,598.7K
14:56 6,474.86 6,474.86 6,469.46 6,469.46 18,261.0K
14:57 6,469.19 6,469.39 6,468.76 6,468.76 15,083.4K
14:58 6,468.53 6,468.93 6,468.37 6,468.93 10,376.3K
14:59 6,468.88 6,468.88 6,467.24 6,467.82 8,812.7K
15:00 6,465.81 6,467.04 6,465.81 6,466.87 10,209.1K
15:01 6,466.73 6,466.73 6,465.27 6,465.74 9,047.9K
15:02 6,464.87 6,464.87 6,461.07 6,461.07 25,179.8K
15:03 6,460.72 6,460.72 6,454.88 6,455.01 59,627.2K
15:04 6,455.17 6,460.29 6,455.17 6,457.47 48,324.6K
15:05 6,457.52 6,457.52 6,454.64 6,454.64 20,877.1K
15:06 6,453.50 6,456.25 6,453.50 6,456.25 22,471.2K
15:07 6,461.90 6,461.90 6,459.58 6,459.58 12,036.8K
15:08 6,460.64 6,461.13 6,458.79 6,458.84 15,777.9K
15:09 6,458.74 6,459.82 6,458.74 6,459.82 4,920.2K
15:10 6,460.12 6,462.09 6,460.12 6,461.65 6,109.6K
15:11 6,461.11 6,463.21 6,461.11 6,463.21 4,459.4K
15:12 6,463.92 6,467.31 6,463.92 6,467.31 11,391.1K
15:13 6,467.23 6,467.23 6,463.67 6,463.67 12,304.9K
15:14 6,464.20 6,464.99 6,463.91 6,463.91 7,667.6K
15:15 6,463.81 6,464.03 6,462.91 6,462.91 9,850.9K
15:16 6,462.10 6,462.93 6,461.95 6,461.95 4,990.7K
15:17 6,464.37 6,467.77 6,464.37 6,467.77 12,957.8K
15:18 6,469.40 6,470.29 6,468.53 6,470.29 10,272.4K
15:19 6,471.15 6,472.00 6,467.93 6,467.93 11,075.0K
15:20 6,467.27 6,467.27 6,464.71 6,465.15 6,630.6K
15:21 6,465.18 6,466.16 6,464.15 6,464.76 15,098.6K
15:22 6,465.02 6,466.70 6,465.02 6,466.00 5,588.6K
15:23 6,465.47 6,467.81 6,465.47 6,466.42 7,743.0K
15:24 6,467.95 6,469.47 6,467.95 6,469.03 13,373.8K
15:25 6,467.15 6,468.25 6,467.15 6,468.25 6,068.7K
15:26 6,467.96 6,469.42 6,467.96 6,469.42 4,080.2K
15:27 6,469.21 6,469.21 6,467.19 6,467.19 8,291.0K
15:28 6,464.24 6,464.24 6,461.86 6,461.86 13,561.3K
15:29 6,461.60 6,464.22 6,461.60 6,464.22 13,017.0K
15:30 6,464.44 6,464.44 6,463.55 6,464.05 2,569.5K
15:31 6,464.77 6,465.96 6,463.04 6,463.19 7,084.8K
15:32 6,462.50 6,464.65 6,462.50 6,464.65 5,369.6K
15:33 6,464.11 6,464.11 6,461.50 6,461.50 6,024.6K
15:34 6,459.12 6,460.15 6,457.83 6,460.15 17,037.2K
15:35 6,463.02 6,463.02 6,461.45 6,461.45 3,913.9K
15:36 6,460.27 6,460.27 6,459.09 6,459.61 5,091.5K
15:37 6,460.37 6,462.88 6,460.37 6,462.88 4,082.9K
15:38 6,462.34 6,463.44 6,462.34 6,463.44 4,565.8K
15:39 6,464.25 6,466.47 6,464.25 6,466.47 5,465.9K
15:40 6,465.56 6,465.58 6,462.59 6,462.59 5,886.4K
15:41 6,461.76 6,461.76 6,459.20 6,459.20 9,139.7K
15:42 6,458.98 6,460.22 6,458.98 6,459.88 5,333.5K
15:43 6,460.04 6,460.04 6,458.94 6,458.94 3,105.1K
15:44 6,458.79 6,458.79 6,458.30 6,458.30 5,358.3K
15:45 6,458.04 6,458.04 6,455.36 6,455.36 16,690.0K
15:46 6,456.87 6,459.70 6,456.87 6,459.70 16,720.0K
15:47 6,458.90 6,458.90 6,456.39 6,457.38 6,239.5K
15:48 6,456.65 6,456.65 6,455.48 6,455.48 3,303.9K
15:49 6,454.44 6,454.67 6,450.46 6,450.46 38,730.7K
15:50 6,449.62 6,452.85 6,447.27 6,452.85 30,680.0K
15:51 6,450.03 6,450.03 6,446.17 6,446.17 16,935.6K
15:52 6,445.91 6,446.48 6,445.00 6,446.48 10,779.7K
15:53 6,444.85 6,447.97 6,444.85 6,447.97 10,759.2K
15:54 6,448.75 6,449.08 6,446.14 6,446.14 6,024.7K
15:55 6,445.47 6,445.63 6,443.46 6,443.46 17,259.6K
15:56 6,441.95 6,441.95 6,428.10 6,428.10 111,836.6K
15:57 6,426.33 6,426.72 6,425.10 6,426.72 56,341.8K
15:58 6,426.23 6,426.33 6,424.09 6,424.09 27,437.7K
15:59 6,421.94 6,421.94 6,418.99 6,421.76 31,993.2K
16:00 6,424.78 6,424.78 6,420.12 6,421.16 35,210.3K
16:01 6,425.34 6,428.56 6,425.34 6,428.56 24,537.3K
16:02 6,428.18 6,430.49 6,428.10 6,429.16 14,052.2K
16:03 6,430.10 6,430.10 6,426.16 6,426.16 16,688.0K
16:04 6,426.30 6,428.91 6,426.23 6,428.91 23,814.3K
16:05 6,430.04 6,430.91 6,430.04 6,430.67 29,091.5K
16:06 6,430.58 6,430.58 6,423.28 6,423.28 36,023.2K
16:07 6,423.51 6,423.51 6,421.47 6,421.47 52,639.3K
16:08 6,420.83 6,422.53 6,420.83 6,422.53 17,225.3K
16:09 6,423.11 6,423.11 6,419.92 6,419.92 20,465.5K
16:10 6,419.74 6,419.74 6,416.53 6,416.56 17,561.5K
16:11 6,414.26 6,414.26 6,411.65 6,412.12 30,217.3K
16:12 6,411.70 6,412.48 6,411.70 6,411.75 18,594.9K
16:13 6,411.38 6,413.61 6,408.94 6,413.61 26,436.7K
16:14 6,412.76 6,418.31 6,412.39 6,418.31 26,735.9K
16:15 6,416.70 6,416.70 6,412.32 6,412.32 20,653.6K
16:16 6,412.01 6,412.01 6,407.62 6,407.62 31,468.9K
16:17 6,405.62 6,405.95 6,405.05 6,405.05 36,255.3K
16:18 6,403.72 6,407.44 6,402.75 6,407.44 42,090.0K
16:19 6,408.93 6,408.93 6,404.79 6,404.79 17,105.7K
16:20 6,402.93 6,402.93 6,400.47 6,400.47 33,278.1K
16:21 6,398.21 6,401.48 6,398.21 6,398.21 29,534.8K
16:22 6,400.38 6,403.85 6,400.38 6,402.10 20,887.4K
16:23 6,402.11 6,406.95 6,402.11 6,406.95 17,409.4K
16:24 6,405.10 6,407.41 6,405.10 6,407.16 17,810.2K
16:25 6,407.86 6,408.93 6,406.78 6,407.42 18,698.1K
16:26 6,410.40 6,414.03 6,409.56 6,411.25 37,234.5K
16:27 6,409.80 6,413.29 6,409.80 6,412.12 18,351.7K
16:28 6,412.35 6,412.35 6,408.98 6,408.98 20,693.9K
16:29 6,408.71 6,411.78 6,408.71 6,411.78 14,168.0K
16:30 6,416.70 6,416.70 6,410.47 6,411.09 36,978.4K
16:31 6,412.32 6,413.54 6,412.32 6,413.10 9,643.7K
16:32 6,411.49 6,413.59 6,408.87 6,413.59 24,926.5K
16:33 6,414.53 6,415.80 6,412.12 6,415.80 10,565.2K
16:34 6,415.71 6,415.79 6,410.70 6,411.48 12,907.6K
16:35 6,410.19 6,412.78 6,410.19 6,412.78 15,679.3K
16:36 6,412.79 6,413.20 6,412.25 6,412.98 9,195.1K
16:37 6,412.89 6,417.36 6,412.89 6,417.36 11,104.9K
16:38 6,414.59 6,417.58 6,413.98 6,417.58 16,086.7K
16:39 6,416.68 6,418.18 6,416.68 6,418.18 9,705.6K
16:40 6,418.83 6,419.06 6,416.81 6,416.81 17,078.5K
16:41 6,415.58 6,420.25 6,415.58 6,417.79 45,677.2K
16:42 6,415.02 6,415.02 6,411.79 6,412.20 35,184.0K
16:43 6,411.26 6,411.75 6,410.61 6,410.61 10,325.4K
16:44 6,406.94 6,407.98 6,406.94 6,407.30 18,567.0K
16:45 6,408.12 6,410.76 6,408.12 6,409.70 15,275.1K
16:46 6,409.56 6,410.67 6,409.30 6,410.67 27,039.4K
16:47 6,410.95 6,410.95 6,406.10 6,406.10 12,341.6K
16:48 6,406.88 6,406.88 6,405.96 6,406.48 14,672.2K
16:49 6,406.47 6,406.70 6,404.81 6,404.81 13,836.7K
16:50 6,405.34 6,405.34 6,398.75 6,398.75 33,803.6K
16:51 6,399.10 6,400.69 6,399.10 6,400.69 28,530.3K
16:52 6,396.24 6,396.24 6,393.23 6,393.23 22,115.6K
16:53 6,392.50 6,393.10 6,392.50 6,392.94 10,852.4K
16:54 6,393.06 6,393.55 6,392.78 6,392.78 15,189.6K
16:55 6,393.85 6,393.85 6,393.24 6,393.47 11,728.7K
16:56 6,394.75 6,394.87 6,393.97 6,394.46 17,753.0K
16:57 6,393.87 6,393.87 6,392.74 6,392.95 20,399.6K
16:58 6,394.35 6,397.94 6,392.77 6,397.94 25,826.6K
16:59 6,397.28 6,398.85 6,396.60 6,398.52 13,544.0K
17:00 6,397.19 6,397.31 6,395.24 6,397.31 12,919.7K
17:01 6,395.66 6,395.66 6,392.47 6,393.32 25,071.2K
17:02 6,394.81 6,402.25 6,394.81 6,402.25 36,300.6K
17:03 6,401.69 6,406.22 6,401.69 6,406.22 42,940.2K
17:04 6,410.58 6,416.13 6,410.58 6,416.13 33,057.5K
17:05 6,417.81 6,417.81 6,416.14 6,417.00 44,093.1K
17:06 6,415.89 6,421.29 6,415.74 6,421.29 48,441.1K
17:07 6,423.16 6,423.28 6,421.57 6,423.28 30,087.7K
17:08 6,425.22 6,427.27 6,425.19 6,426.76 26,191.6K
17:09 6,427.69 6,428.93 6,427.69 6,428.93 29,924.7K
17:10 6,427.50 6,429.48 6,427.16 6,427.16 20,810.5K
17:11 6,429.13 6,429.21 6,427.56 6,427.99 13,889.5K
17:12 6,429.11 6,429.94 6,427.45 6,429.94 19,672.9K
17:13 6,429.87 6,429.87 6,427.58 6,427.73 13,828.7K
17:14 6,428.03 6,428.03 6,426.87 6,426.87 9,610.7K
17:15 6,427.68 6,428.25 6,424.77 6,424.77 16,991.8K
17:16 6,424.44 6,425.56 6,424.20 6,425.56 10,480.1K
17:17 6,426.38 6,426.38 6,425.26 6,425.70 9,223.6K
17:18 6,423.72 6,423.74 6,422.92 6,422.92 9,427.7K
17:19 6,422.13 6,423.71 6,422.13 6,422.83 17,204.8K
17:20 6,423.59 6,427.03 6,423.59 6,427.03 14,534.7K
17:21 6,427.53 6,431.39 6,427.53 6,431.39 17,969.9K
17:22 6,433.17 6,435.38 6,433.17 6,435.38 23,815.2K
17:23 6,436.38 6,437.10 6,435.85 6,435.85 14,712.6K
17:24 6,436.78 6,438.41 6,435.70 6,438.41 13,688.2K
17:25 6,439.38 6,442.93 6,439.38 6,442.93 17,448.1K
17:26 6,442.35 6,442.64 6,441.93 6,442.64 14,884.2K
17:27 6,441.95 6,441.95 6,440.64 6,440.64 15,108.4K
17:28 6,440.96 6,444.70 6,440.96 6,444.70 9,171.3K
17:29 6,443.33 6,443.95 6,442.58 6,442.58 9,854.3K
17:30 6,442.52 6,444.01 6,442.46 6,443.79 25,697.2K
17:31 6,444.58 6,446.46 6,444.58 6,446.46 9,202.0K
17:32 6,446.08 6,447.72 6,444.59 6,447.72 16,485.3K
17:33 6,448.40 6,450.67 6,448.40 6,450.67 33,976.5K
17:34 6,451.48 6,452.88 6,450.65 6,450.65 20,202.6K
17:35 6,452.61 6,452.61 6,449.04 6,450.80 21,492.0K
17:36 6,453.11 6,453.11 6,446.40 6,446.40 18,243.4K
17:37 6,447.64 6,447.64 6,445.46 6,445.46 15,313.3K
17:38 6,445.09 6,445.09 6,443.83 6,444.22 13,698.4K
17:39 6,444.29 6,446.41 6,444.29 6,445.83 9,899.6K
17:40 6,445.48 6,446.34 6,445.25 6,445.25 9,665.8K
17:41 6,446.45 6,446.45 6,445.04 6,445.04 5,381.0K
17:42 6,443.39 6,443.39 6,441.08 6,441.38 13,447.7K
17:43 6,440.83 6,441.76 6,440.83 6,441.25 9,282.2K
17:44 6,439.79 6,440.79 6,439.79 6,440.00 6,340.7K
17:45 6,438.19 6,438.49 6,437.58 6,438.04 10,008.6K
17:46 6,437.94 6,441.13 6,437.94 6,441.13 8,513.5K
17:47 6,442.37 6,442.51 6,441.30 6,442.51 25,626.7K
17:48 6,442.92 6,446.61 6,442.92 6,446.59 13,426.3K
17:49 6,446.22 6,446.22 6,445.83 6,445.83 16,170.1K
17:50 6,444.18 6,444.18 6,442.96 6,443.57 7,618.2K
17:51 6,443.26 6,445.68 6,443.26 6,445.03 8,116.8K
17:52 6,445.29 6,448.46 6,445.29 6,448.46 15,958.3K
17:53 6,449.08 6,450.29 6,448.52 6,450.29 7,454.8K
17:54 6,452.42 6,454.73 6,452.42 6,454.73 19,294.3K
17:55 6,457.71 6,459.18 6,457.34 6,459.18 23,961.8K
17:56 6,459.76 6,459.76 6,459.06 6,459.06 19,293.6K
17:57 6,458.70 6,459.64 6,457.59 6,459.64 18,763.4K
17:58 6,457.01 6,457.69 6,455.69 6,455.69 12,719.6K
17:59 6,457.80 6,461.56 6,457.80 6,461.56 16,039.9K
18:00 6,461.96 6,462.89 6,460.72 6,460.72 17,033.8K
18:01 6,458.90 6,458.90 6,452.93 6,452.93 11,298.0K
18:02 6,452.33 6,452.33 6,447.20 6,447.20 21,491.1K
18:03 6,444.99 6,445.64 6,444.82 6,444.82 10,942.8K
18:04 6,445.53 6,445.53 6,443.69 6,444.35 9,523.8K
18:05 6,444.67 6,446.41 6,444.67 6,446.41 11,682.9K
18:06 6,446.45 6,446.45 6,443.80 6,443.80 7,488.2K
18:07 6,446.69 6,449.15 6,446.69 6,449.15 10,193.4K
18:08 6,448.36 6,448.36 6,444.61 6,444.61 9,074.8K
18:09 6,445.30 6,445.44 6,439.18 6,439.27 22,641.6K
18:10 6,438.68 6,440.00 6,436.48 6,440.00 13,527.6K
18:11 6,441.21 6,442.74 6,441.21 6,442.74 4,038.9K
18:12 6,443.71 6,443.71 6,442.99 6,442.99 9,424.7K
18:13 6,443.15 6,443.72 6,442.48 6,443.72 3,748.6K
18:14 6,443.77 6,445.20 6,442.78 6,445.20 8,674.4K
18:15 6,445.92 6,445.92 6,444.72 6,445.59 11,757.9K
18:16 6,446.74 6,448.44 6,446.74 6,448.44 4,127.7K
18:17 6,458.73 6,458.73 6,456.03 6,457.07 94,793.5K
18:18 6,457.75 6,459.84 6,456.05 6,458.94 41,524.3K
18:19 6,458.60 6,459.99 6,458.60 6,459.37 31,728.2K
18:20 6,459.89 6,459.89 6,457.03 6,457.03 25,001.3K
18:21 6,457.60 6,457.60 6,454.01 6,454.01 22,591.4K
18:22 6,453.56 6,455.60 6,453.55 6,455.60 11,199.1K
18:23 6,456.76 6,458.13 6,456.76 6,457.91 10,104.5K
18:24 6,458.06 6,458.08 6,457.69 6,458.08 16,793.9K
18:25 6,457.32 6,457.32 6,450.27 6,450.27 15,187.6K
18:26 6,450.85 6,451.24 6,449.86 6,449.86 10,760.4K
18:27 6,450.59 6,451.18 6,445.17 6,445.17 16,547.4K
18:28 6,444.51 6,445.70 6,440.22 6,440.22 43,810.5K
18:29 6,439.22 6,443.01 6,439.22 6,443.01 17,173.1K
18:30 6,440.03 6,440.03 6,435.68 6,435.79 28,450.0K
18:31 6,437.42 6,439.34 6,437.42 6,437.73 6,775.7K
18:32 6,434.90 6,437.67 6,434.90 6,437.67 8,937.3K
18:33 6,439.22 6,439.22 6,437.84 6,438.12 8,580.6K
18:34 6,438.08 6,439.24 6,438.08 6,438.68 7,239.2K
18:35 6,437.85 6,437.85 6,436.47 6,436.47 7,372.2K
18:36 6,436.70 6,438.25 6,436.70 6,437.50 9,622.8K
18:37 6,439.37 6,439.37 6,437.23 6,437.36 7,907.8K
18:38 6,438.64 6,439.69 6,435.05 6,435.05 6,849.3K
18:39 6,430.52 6,431.50 6,429.44 6,431.46 22,898.8K
18:40 6,434.79 6,434.79 6,434.79 6,434.79 3,654.3K
18:51 6,437.27 6,437.27 6,437.27 6,437.27 139,081.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible