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 6,430.65 6,432.55 6,430.65 6,432.55 5,014.2K
09:51 6,431.35 6,431.35 6,428.89 6,428.89 7,407.3K
09:52 6,428.79 6,429.68 6,428.19 6,428.33 11,340.5K
09:53 6,427.29 6,428.55 6,427.01 6,427.01 8,291.4K
09:54 6,424.28 6,424.28 6,422.16 6,423.93 16,259.4K
09:55 6,425.94 6,425.94 6,424.45 6,425.03 15,696.9K
09:56 6,426.92 6,426.92 6,425.78 6,426.14 8,020.7K
09:57 6,426.24 6,426.24 6,421.17 6,422.11 16,493.7K
09:58 6,422.57 6,422.57 6,420.98 6,420.98 8,370.1K
09:59 6,420.20 6,421.31 6,419.63 6,421.31 6,499.2K
10:00 6,420.47 6,431.73 6,420.47 6,431.38 20,400.9K
10:01 6,430.54 6,430.54 6,423.23 6,423.65 16,711.0K
10:02 6,426.41 6,432.73 6,426.41 6,432.73 27,745.1K
10:03 6,437.24 6,437.24 6,432.83 6,435.68 34,811.2K
10:04 6,438.44 6,446.55 6,438.44 6,443.09 57,430.1K
10:05 6,447.16 6,447.16 6,442.87 6,443.67 45,702.1K
10:06 6,441.69 6,446.87 6,441.44 6,446.87 14,001.1K
10:07 6,446.26 6,449.33 6,442.61 6,449.33 35,117.1K
10:08 6,453.68 6,453.68 6,440.30 6,440.30 89,844.0K
10:09 6,439.25 6,442.91 6,437.88 6,442.91 16,059.0K
10:10 6,444.11 6,449.53 6,444.11 6,449.39 16,603.2K
10:11 6,446.06 6,450.74 6,446.06 6,450.74 19,896.0K
10:12 6,452.58 6,452.58 6,450.06 6,450.60 19,660.5K
10:13 6,452.41 6,452.60 6,450.27 6,450.27 40,670.7K
10:14 6,450.51 6,452.62 6,448.89 6,448.89 38,306.0K
10:15 6,447.61 6,448.64 6,441.16 6,441.16 30,001.9K
10:16 6,441.21 6,443.30 6,440.60 6,440.71 45,216.3K
10:17 6,442.20 6,444.34 6,441.40 6,444.34 18,817.8K
10:18 6,441.08 6,443.36 6,441.08 6,443.36 20,130.9K
10:19 6,445.62 6,446.22 6,444.62 6,444.62 11,968.3K
10:20 6,444.11 6,446.26 6,444.11 6,446.26 14,157.1K
10:21 6,445.32 6,445.32 6,440.44 6,440.44 10,936.9K
10:22 6,440.55 6,440.61 6,435.67 6,435.67 30,603.0K
10:23 6,434.34 6,438.57 6,433.91 6,438.57 31,195.1K
10:24 6,439.16 6,443.77 6,438.43 6,443.77 16,756.7K
10:25 6,443.93 6,446.25 6,442.80 6,442.80 16,991.7K
10:26 6,442.42 6,442.47 6,441.14 6,441.14 6,098.5K
10:27 6,442.59 6,442.59 6,439.06 6,439.06 10,244.4K
10:28 6,439.11 6,439.11 6,436.92 6,438.07 7,142.2K
10:29 6,438.35 6,438.35 6,436.47 6,436.47 8,986.2K
10:30 6,436.88 6,442.16 6,436.88 6,442.16 11,312.3K
10:31 6,441.25 6,443.21 6,441.25 6,442.45 11,175.1K
10:32 6,445.20 6,445.20 6,442.80 6,442.80 6,482.5K
10:33 6,443.63 6,443.63 6,440.68 6,442.22 7,539.4K
10:34 6,441.18 6,441.18 6,437.67 6,438.00 8,197.1K
10:35 6,437.60 6,437.60 6,435.08 6,435.08 9,995.1K
10:36 6,436.19 6,439.61 6,436.19 6,439.61 13,294.8K
10:37 6,438.34 6,440.55 6,438.34 6,440.29 7,931.4K
10:38 6,441.63 6,442.79 6,441.63 6,442.79 11,093.3K
10:39 6,441.42 6,441.42 6,436.45 6,436.45 12,698.7K
10:40 6,436.89 6,436.89 6,432.84 6,432.84 11,644.3K
10:41 6,431.27 6,431.88 6,430.13 6,430.13 24,811.6K
10:42 6,430.44 6,432.75 6,430.44 6,431.84 7,507.6K
10:43 6,431.67 6,431.67 6,429.24 6,429.24 13,665.9K
10:44 6,430.49 6,432.39 6,429.97 6,431.07 10,127.7K
10:45 6,431.96 6,432.03 6,430.49 6,430.49 12,553.9K
10:46 6,429.68 6,429.68 6,427.24 6,427.24 12,098.1K
10:47 6,420.72 6,421.71 6,419.96 6,420.00 23,565.3K
10:48 6,420.12 6,423.66 6,420.12 6,420.72 11,133.8K
10:49 6,421.92 6,421.92 6,419.54 6,420.21 4,896.8K
10:50 6,419.84 6,422.38 6,419.77 6,422.38 10,811.9K
10:51 6,424.13 6,427.95 6,424.13 6,427.95 7,580.7K
10:52 6,425.29 6,426.89 6,425.29 6,425.71 7,608.1K
10:53 6,426.18 6,426.18 6,420.94 6,420.94 5,537.8K
10:54 6,421.35 6,421.94 6,418.44 6,418.44 7,128.0K
10:55 6,417.25 6,417.63 6,413.25 6,413.25 15,678.3K
10:56 6,412.68 6,413.40 6,411.94 6,412.16 15,117.9K
10:57 6,410.55 6,410.62 6,407.80 6,408.03 18,932.8K
10:58 6,409.39 6,409.39 6,407.71 6,407.71 23,150.9K
10:59 6,407.80 6,410.67 6,407.80 6,410.67 9,613.0K
11:00 6,410.33 6,416.23 6,410.33 6,416.23 12,119.7K
11:01 6,416.59 6,417.38 6,416.59 6,417.10 6,407.2K
11:02 6,415.00 6,415.33 6,413.47 6,413.47 21,683.9K
11:03 6,414.19 6,414.19 6,405.51 6,405.51 11,951.2K
11:04 6,405.56 6,405.56 6,401.55 6,401.55 17,045.7K
11:05 6,400.77 6,400.77 6,395.31 6,397.63 28,665.4K
11:06 6,399.20 6,399.20 6,395.89 6,395.89 22,481.2K
11:07 6,396.63 6,398.21 6,396.04 6,397.66 18,030.7K
11:08 6,396.70 6,396.70 6,394.59 6,395.39 15,347.3K
11:09 6,394.44 6,394.44 6,389.84 6,391.16 21,506.6K
11:10 6,390.36 6,390.91 6,389.92 6,390.91 7,856.8K
11:11 6,390.61 6,390.61 6,389.75 6,390.18 9,109.8K
11:12 6,388.92 6,388.92 6,387.80 6,387.80 12,089.5K
11:13 6,390.03 6,391.52 6,388.90 6,388.90 18,794.0K
11:14 6,382.32 6,384.64 6,382.32 6,383.20 30,324.8K
11:15 6,384.08 6,386.84 6,384.08 6,386.84 8,152.5K
11:16 6,385.90 6,387.33 6,385.52 6,385.52 6,675.6K
11:17 6,386.03 6,386.69 6,384.10 6,384.10 15,236.9K
11:18 6,382.19 6,383.19 6,381.80 6,382.67 10,583.7K
11:19 6,383.77 6,383.77 6,381.09 6,381.09 23,109.0K
11:20 6,381.19 6,383.37 6,381.19 6,383.37 13,753.5K
11:21 6,384.20 6,385.26 6,383.71 6,383.71 15,039.4K
11:22 6,382.20 6,382.20 6,381.02 6,381.02 34,336.5K
11:23 6,380.70 6,380.70 6,380.45 6,380.45 20,526.7K
11:24 6,379.81 6,379.81 6,376.60 6,376.60 26,119.4K
11:25 6,376.21 6,376.21 6,375.23 6,376.12 15,379.1K
11:26 6,377.81 6,379.72 6,376.84 6,379.72 14,905.1K
11:27 6,379.50 6,383.38 6,379.50 6,383.38 12,794.5K
11:28 6,384.90 6,386.78 6,384.90 6,386.78 11,274.4K
11:29 6,384.96 6,384.96 6,384.54 6,384.57 4,278.2K
11:30 6,384.88 6,386.37 6,384.77 6,386.37 2,778.6K
11:31 6,386.45 6,389.21 6,386.45 6,389.21 7,085.8K
11:32 6,389.69 6,390.50 6,389.69 6,390.02 7,249.3K
11:33 6,390.06 6,390.06 6,384.82 6,384.82 10,319.7K
11:34 6,385.00 6,385.00 6,380.67 6,380.67 16,465.2K
11:35 6,380.05 6,380.36 6,377.70 6,380.36 13,053.7K
11:36 6,381.78 6,381.78 6,377.61 6,377.61 7,738.3K
11:37 6,376.84 6,376.84 6,369.92 6,369.92 53,473.8K
11:38 6,368.85 6,368.85 6,367.70 6,367.70 20,695.9K
11:39 6,370.81 6,372.71 6,369.95 6,370.29 26,981.1K
11:40 6,371.39 6,372.89 6,371.39 6,372.89 16,363.9K
11:41 6,375.05 6,378.50 6,375.05 6,375.85 17,562.6K
11:42 6,372.15 6,372.15 6,366.16 6,366.16 19,081.4K
11:43 6,367.19 6,367.64 6,365.55 6,365.55 15,810.8K
11:44 6,367.41 6,370.85 6,367.41 6,370.85 9,928.8K
11:45 6,372.87 6,374.57 6,372.87 6,374.57 11,126.7K
11:46 6,374.43 6,379.06 6,374.43 6,379.06 9,207.3K
11:47 6,380.63 6,381.43 6,380.63 6,381.43 11,356.8K
11:48 6,382.07 6,382.66 6,381.94 6,382.66 4,981.3K
11:49 6,383.92 6,388.48 6,383.92 6,388.48 13,775.2K
11:50 6,388.29 6,391.42 6,388.29 6,391.42 14,449.7K
11:51 6,393.16 6,393.16 6,390.06 6,390.06 12,921.9K
11:52 6,388.31 6,388.31 6,386.64 6,386.66 15,232.6K
11:53 6,386.22 6,387.49 6,386.22 6,387.23 8,710.9K
11:54 6,387.28 6,387.28 6,385.94 6,385.94 4,788.7K
11:55 6,385.54 6,391.48 6,385.54 6,391.48 8,988.6K
11:56 6,394.85 6,394.85 6,390.12 6,390.12 18,889.1K
11:57 6,387.61 6,388.27 6,386.87 6,388.10 9,395.3K
11:58 6,386.45 6,387.22 6,385.69 6,387.22 14,089.2K
11:59 6,388.67 6,388.74 6,388.08 6,388.74 3,149.9K
12:00 6,388.46 6,403.02 6,388.46 6,403.02 25,487.5K
12:01 6,407.33 6,407.33 6,402.65 6,403.82 24,618.7K
12:02 6,403.12 6,403.12 6,401.06 6,401.06 15,413.8K
12:03 6,401.97 6,406.49 6,401.97 6,406.49 15,261.8K
12:04 6,409.25 6,410.99 6,409.25 6,410.09 44,020.6K
12:05 6,410.61 6,410.61 6,406.92 6,406.92 19,467.3K
12:06 6,406.02 6,406.02 6,401.48 6,401.48 14,834.7K
12:07 6,400.03 6,401.24 6,400.03 6,400.96 9,142.3K
12:08 6,400.73 6,409.15 6,400.73 6,409.15 24,755.8K
12:09 6,409.12 6,410.32 6,409.12 6,410.02 9,555.3K
12:10 6,410.62 6,416.14 6,410.62 6,411.52 23,100.7K
12:11 6,413.65 6,413.65 6,410.43 6,410.51 12,651.7K
12:12 6,413.47 6,413.50 6,411.87 6,411.87 7,579.3K
12:13 6,409.49 6,409.49 6,404.49 6,404.49 10,017.7K
12:14 6,406.24 6,407.10 6,406.12 6,407.10 5,027.8K
12:15 6,407.05 6,414.55 6,407.05 6,414.55 9,629.1K
12:16 6,416.33 6,416.93 6,415.16 6,415.16 15,031.6K
12:17 6,414.93 6,414.93 6,411.60 6,411.61 7,684.6K
12:18 6,412.31 6,414.28 6,412.31 6,414.28 7,132.9K
12:19 6,413.34 6,413.83 6,413.08 6,413.21 8,117.7K
12:20 6,412.32 6,413.92 6,411.08 6,411.08 14,875.9K
12:21 6,410.92 6,411.35 6,409.93 6,411.17 8,290.3K
12:22 6,409.33 6,409.65 6,409.29 6,409.65 15,367.7K
12:23 6,410.47 6,410.62 6,410.30 6,410.62 7,155.4K
12:24 6,411.22 6,413.54 6,411.22 6,413.54 4,657.8K
12:25 6,413.52 6,413.90 6,413.31 6,413.31 8,420.5K
12:26 6,410.95 6,410.95 6,407.62 6,407.62 6,169.4K
12:27 6,405.91 6,406.56 6,405.71 6,405.71 7,077.4K
12:28 6,405.99 6,407.03 6,403.83 6,407.03 8,188.8K
12:29 6,410.83 6,411.96 6,410.83 6,411.96 10,587.6K
12:30 6,412.80 6,414.56 6,412.29 6,414.56 11,825.3K
12:31 6,414.87 6,414.87 6,413.99 6,414.59 9,907.2K
12:32 6,413.47 6,414.73 6,413.47 6,414.73 10,918.8K
12:33 6,415.84 6,415.84 6,415.16 6,415.16 5,570.1K
12:34 6,414.20 6,414.20 6,413.09 6,413.14 7,605.1K
12:35 6,412.82 6,413.01 6,411.82 6,413.01 10,967.7K
12:36 6,414.25 6,417.43 6,414.25 6,417.43 10,317.7K
12:37 6,417.99 6,420.48 6,417.99 6,420.48 16,457.0K
12:38 6,420.80 6,425.19 6,420.80 6,425.19 21,132.6K
12:39 6,426.42 6,427.87 6,426.42 6,427.29 20,014.2K
12:40 6,426.80 6,429.50 6,426.80 6,429.50 31,393.8K
12:41 6,426.23 6,426.23 6,422.18 6,422.18 11,752.1K
12:42 6,419.98 6,419.98 6,418.44 6,418.82 15,457.9K
12:43 6,416.81 6,418.43 6,416.41 6,418.43 6,364.5K
12:44 6,419.46 6,419.46 6,407.75 6,407.75 11,971.1K
12:45 6,404.43 6,405.00 6,403.70 6,403.70 12,076.6K
12:46 6,402.14 6,402.97 6,400.25 6,400.25 15,148.7K
12:47 6,399.27 6,399.27 6,397.89 6,398.38 13,755.2K
12:48 6,401.13 6,401.40 6,400.08 6,400.08 7,238.2K
12:49 6,400.71 6,400.99 6,399.27 6,399.27 5,845.2K
12:50 6,399.05 6,400.39 6,398.73 6,400.39 5,230.3K
12:51 6,400.58 6,400.58 6,396.93 6,396.93 10,601.3K
12:52 6,395.38 6,397.87 6,395.38 6,396.64 10,101.7K
12:53 6,397.21 6,400.69 6,397.21 6,400.28 10,530.4K
12:54 6,397.93 6,397.93 6,395.99 6,395.99 4,730.0K
12:55 6,389.44 6,389.44 6,387.31 6,387.71 23,687.8K
12:56 6,387.93 6,393.91 6,387.93 6,393.91 19,732.8K
12:57 6,392.40 6,396.89 6,392.40 6,396.89 17,504.0K
12:58 6,397.58 6,398.97 6,397.58 6,398.78 11,691.4K
12:59 6,397.19 6,397.19 6,390.76 6,390.76 20,953.8K
13:00 6,394.82 6,395.20 6,393.37 6,393.37 7,793.8K
13:01 6,393.40 6,393.40 6,386.82 6,388.46 24,766.4K
13:02 6,387.09 6,391.66 6,387.09 6,391.66 14,729.8K
13:03 6,391.86 6,396.51 6,391.86 6,396.51 9,676.6K
13:04 6,397.24 6,399.32 6,397.24 6,399.01 6,389.7K
13:05 6,399.68 6,399.68 6,390.55 6,390.55 19,129.8K
13:06 6,389.54 6,392.78 6,389.54 6,392.78 8,660.7K
13:07 6,392.70 6,393.35 6,392.34 6,392.34 7,274.0K
13:08 6,392.76 6,393.22 6,388.30 6,388.30 20,681.0K
13:09 6,388.18 6,389.48 6,388.18 6,389.48 8,417.1K
13:10 6,388.89 6,388.89 6,385.49 6,385.49 9,356.7K
13:11 6,383.69 6,388.19 6,383.69 6,388.19 14,998.3K
13:12 6,387.16 6,389.91 6,387.16 6,389.91 5,333.4K
13:13 6,388.17 6,391.28 6,388.17 6,391.28 3,740.8K
13:14 6,391.45 6,394.17 6,391.45 6,394.17 4,967.9K
13:15 6,394.98 6,394.98 6,393.07 6,393.07 4,896.5K
13:16 6,391.74 6,392.13 6,391.23 6,391.23 4,830.1K
13:17 6,391.45 6,391.45 6,388.64 6,388.64 7,045.3K
13:18 6,387.63 6,387.63 6,382.39 6,382.39 12,853.0K
13:19 6,378.84 6,378.84 6,373.45 6,373.45 26,302.7K
13:20 6,375.53 6,379.47 6,375.53 6,379.14 13,831.6K
13:21 6,380.06 6,380.06 6,373.50 6,373.50 12,441.1K
13:22 6,372.45 6,373.38 6,369.55 6,369.98 20,699.6K
13:23 6,368.30 6,369.60 6,367.70 6,369.41 27,477.6K
13:24 6,370.84 6,373.13 6,370.84 6,373.13 15,563.0K
13:25 6,373.79 6,375.32 6,372.35 6,375.32 8,611.9K
13:26 6,375.06 6,375.06 6,373.42 6,373.42 4,287.1K
13:27 6,374.70 6,377.19 6,373.94 6,377.19 7,345.8K
13:28 6,377.36 6,380.29 6,377.32 6,380.29 11,919.1K
13:29 6,381.77 6,381.92 6,381.39 6,381.92 18,609.2K
13:30 6,380.65 6,383.31 6,380.65 6,383.16 49,081.5K
13:31 6,384.85 6,386.09 6,384.52 6,386.09 33,245.3K
13:32 6,387.83 6,389.09 6,384.50 6,384.50 28,450.1K
13:33 6,385.91 6,390.86 6,385.91 6,390.21 13,468.4K
13:34 6,388.75 6,388.75 6,385.54 6,385.54 22,884.2K
13:35 6,384.64 6,386.41 6,384.64 6,386.41 5,528.5K
13:36 6,386.80 6,387.11 6,386.80 6,386.82 4,277.1K
13:37 6,385.85 6,386.45 6,385.43 6,385.43 5,052.1K
13:38 6,385.42 6,387.76 6,385.42 6,387.76 18,091.0K
13:39 6,389.81 6,395.06 6,389.81 6,395.06 27,982.3K
13:40 6,395.80 6,396.01 6,393.99 6,393.99 9,076.0K
13:41 6,393.29 6,393.99 6,392.17 6,392.17 5,605.0K
13:42 6,391.78 6,393.66 6,391.78 6,392.67 10,399.6K
13:43 6,392.47 6,392.93 6,392.15 6,392.93 12,756.1K
13:44 6,393.43 6,393.80 6,392.88 6,393.36 13,385.6K
13:45 6,394.13 6,394.13 6,392.05 6,392.05 12,972.7K
13:46 6,392.08 6,392.08 6,391.33 6,391.34 6,266.3K
13:47 6,390.58 6,390.58 6,389.00 6,389.98 8,881.8K
13:48 6,389.23 6,389.47 6,388.03 6,388.03 6,207.1K
13:49 6,390.05 6,390.60 6,385.09 6,385.09 8,533.3K
13:50 6,384.25 6,386.28 6,384.06 6,386.28 8,696.0K
13:51 6,387.05 6,387.10 6,386.05 6,386.05 6,401.6K
13:52 6,385.94 6,386.35 6,385.93 6,386.04 7,284.0K
13:53 6,385.90 6,385.90 6,385.43 6,385.43 1,869.5K
13:54 6,384.64 6,388.37 6,383.80 6,388.37 6,696.5K
13:55 6,389.66 6,389.66 6,386.23 6,386.23 4,943.5K
13:56 6,385.94 6,385.94 6,385.24 6,385.24 15,789.5K
13:57 6,385.30 6,385.30 6,384.04 6,384.67 28,282.4K
13:58 6,382.98 6,383.20 6,382.73 6,382.73 6,714.3K
13:59 6,382.91 6,382.91 6,382.61 6,382.68 5,810.0K
14:00 6,382.59 6,383.05 6,381.47 6,382.34 10,123.6K
14:01 6,382.47 6,382.47 6,381.21 6,381.21 11,862.8K
14:02 6,381.65 6,381.88 6,381.41 6,381.88 2,695.2K
14:03 6,381.93 6,382.58 6,381.93 6,382.56 5,021.7K
14:04 6,382.20 6,383.33 6,382.20 6,383.33 3,487.3K
14:05 6,383.21 6,387.61 6,382.86 6,382.86 17,181.5K
14:06 6,382.67 6,382.67 6,378.08 6,378.08 19,916.4K
14:07 6,376.46 6,376.73 6,374.89 6,374.89 13,223.5K
14:08 6,372.92 6,372.92 6,368.80 6,368.80 38,557.4K
14:09 6,367.70 6,368.23 6,367.05 6,368.23 36,794.3K
14:10 6,366.89 6,366.89 6,363.11 6,364.01 50,673.5K
14:11 6,364.03 6,367.00 6,364.03 6,367.00 28,268.2K
14:12 6,367.14 6,369.91 6,367.14 6,369.40 21,492.4K
14:13 6,370.22 6,370.46 6,366.69 6,366.69 14,306.1K
14:14 6,363.45 6,365.72 6,363.45 6,365.72 9,321.2K
14:15 6,366.00 6,366.00 6,362.55 6,362.55 20,835.6K
14:16 6,363.09 6,364.70 6,362.49 6,362.49 21,390.3K
14:17 6,362.21 6,362.42 6,361.50 6,361.95 14,777.1K
14:18 6,362.86 6,363.84 6,362.81 6,363.84 8,213.6K
14:19 6,364.12 6,364.12 6,361.61 6,361.61 8,977.3K
14:20 6,361.05 6,362.34 6,361.05 6,362.12 10,514.3K
14:21 6,362.40 6,362.40 6,361.81 6,361.81 23,967.4K
14:22 6,359.27 6,359.27 6,354.92 6,354.92 42,692.8K
14:23 6,355.41 6,357.27 6,355.41 6,357.27 17,808.5K
14:24 6,358.17 6,359.84 6,358.17 6,359.19 10,190.1K
14:25 6,363.35 6,363.49 6,358.13 6,358.13 32,119.7K
14:26 6,355.86 6,356.34 6,351.91 6,351.91 37,850.0K
14:27 6,348.86 6,351.05 6,348.73 6,351.05 34,819.8K
14:28 6,351.54 6,353.39 6,350.53 6,350.53 33,400.1K
14:29 6,348.84 6,348.84 6,344.52 6,344.52 20,065.2K
14:30 6,343.81 6,343.81 6,339.61 6,340.13 35,265.2K
14:31 6,338.98 6,338.98 6,334.16 6,338.86 44,023.0K
14:32 6,340.12 6,344.93 6,340.12 6,342.80 48,017.9K
14:33 6,343.43 6,345.68 6,343.43 6,343.79 19,538.6K
14:34 6,343.88 6,345.21 6,343.75 6,343.75 19,877.5K
14:35 6,344.49 6,344.49 6,342.08 6,342.08 14,306.4K
14:36 6,341.95 6,346.67 6,341.95 6,346.67 33,354.6K
14:37 6,347.65 6,349.81 6,347.65 6,349.81 13,051.0K
14:38 6,350.14 6,351.37 6,349.26 6,351.37 14,038.1K
14:39 6,352.65 6,355.60 6,352.65 6,355.60 34,484.5K
14:40 6,358.69 6,362.35 6,356.52 6,362.35 40,854.4K
14:41 6,362.36 6,362.54 6,361.08 6,361.08 26,053.6K
14:42 6,360.53 6,360.53 6,355.89 6,355.89 12,087.0K
14:43 6,355.18 6,355.18 6,351.44 6,351.44 20,294.6K
14:44 6,349.87 6,351.67 6,349.87 6,350.70 11,201.5K
14:45 6,349.81 6,353.33 6,348.91 6,353.33 14,245.9K
14:46 6,353.39 6,354.37 6,353.39 6,354.32 3,530.4K
14:47 6,355.74 6,355.94 6,352.38 6,352.38 9,852.6K
14:48 6,349.87 6,354.16 6,349.72 6,354.16 11,785.1K
14:49 6,356.02 6,356.02 6,350.97 6,350.97 6,336.3K
14:50 6,351.41 6,351.41 6,348.84 6,348.84 6,146.6K
14:51 6,346.41 6,349.25 6,346.41 6,349.25 22,768.1K
14:52 6,349.06 6,349.06 6,346.57 6,347.48 9,937.1K
14:53 6,347.97 6,354.46 6,347.97 6,354.46 15,721.2K
14:54 6,354.76 6,355.01 6,352.78 6,355.01 9,805.6K
14:55 6,354.75 6,362.00 6,354.75 6,359.59 31,821.9K
14:56 6,358.81 6,360.62 6,358.81 6,360.62 26,709.4K
14:57 6,361.42 6,364.93 6,360.32 6,364.93 25,595.2K
14:58 6,364.16 6,364.29 6,359.76 6,359.76 9,041.8K
14:59 6,359.09 6,359.76 6,358.49 6,358.71 9,402.8K
15:00 6,358.37 6,360.35 6,358.37 6,360.20 8,740.5K
15:01 6,361.43 6,365.83 6,361.43 6,365.83 9,799.5K
15:02 6,366.28 6,368.63 6,366.28 6,368.63 26,559.5K
15:03 6,364.71 6,366.69 6,363.98 6,364.43 7,292.4K
15:04 6,364.69 6,365.82 6,364.69 6,365.57 4,321.8K
15:05 6,364.65 6,364.65 6,360.71 6,360.71 9,020.0K
15:06 6,358.91 6,360.19 6,358.91 6,359.39 9,410.2K
15:07 6,358.97 6,360.47 6,357.24 6,357.24 5,794.4K
15:08 6,354.60 6,359.05 6,354.49 6,359.05 12,088.5K
15:09 6,357.19 6,357.24 6,352.63 6,352.63 16,324.9K
15:10 6,353.58 6,353.58 6,351.00 6,351.00 2,348.5K
15:11 6,349.80 6,350.52 6,349.80 6,350.52 2,984.7K
15:12 6,350.37 6,350.37 6,348.89 6,348.89 15,248.8K
15:13 6,346.66 6,347.57 6,346.66 6,347.57 5,481.7K
15:14 6,349.98 6,350.20 6,348.76 6,348.97 6,769.4K
15:15 6,347.11 6,349.06 6,347.11 6,349.06 7,061.4K
15:16 6,348.53 6,348.53 6,345.98 6,345.98 4,754.2K
15:17 6,346.29 6,346.29 6,344.08 6,344.08 9,788.6K
15:18 6,341.91 6,342.71 6,341.91 6,341.98 17,262.9K
15:19 6,341.86 6,341.86 6,339.39 6,339.39 10,887.6K
15:20 6,339.59 6,343.62 6,339.59 6,343.62 11,904.0K
15:21 6,345.03 6,345.98 6,345.03 6,345.98 9,762.0K
15:22 6,345.63 6,345.63 6,343.20 6,343.20 9,784.6K
15:23 6,342.51 6,343.35 6,341.28 6,341.28 12,736.9K
15:24 6,340.59 6,340.97 6,340.59 6,340.97 8,636.4K
15:25 6,341.65 6,343.05 6,341.65 6,342.39 7,056.6K
15:26 6,343.22 6,344.75 6,343.22 6,344.34 7,028.2K
15:27 6,344.34 6,346.92 6,344.34 6,346.92 8,813.7K
15:28 6,346.32 6,346.32 6,344.59 6,345.31 8,881.5K
15:29 6,345.14 6,345.86 6,344.36 6,345.86 9,553.9K
15:30 6,346.07 6,346.14 6,345.05 6,346.14 6,117.3K
15:31 6,348.00 6,355.21 6,348.00 6,355.21 18,572.4K
15:32 6,352.87 6,355.07 6,352.87 6,355.07 10,168.1K
15:33 6,354.77 6,363.78 6,354.77 6,363.78 23,991.1K
15:34 6,362.25 6,362.25 6,358.76 6,358.76 12,720.3K
15:35 6,358.84 6,360.80 6,358.84 6,359.60 18,501.5K
15:36 6,360.36 6,365.20 6,360.36 6,365.20 14,303.5K
15:37 6,362.58 6,365.76 6,362.53 6,365.76 11,283.2K
15:38 6,364.91 6,367.25 6,364.13 6,367.25 32,406.2K
15:39 6,368.97 6,368.97 6,367.06 6,367.06 14,442.3K
15:40 6,365.99 6,369.28 6,365.99 6,369.28 8,472.4K
15:41 6,373.45 6,377.88 6,373.45 6,377.88 44,068.9K
15:42 6,379.23 6,380.09 6,378.70 6,378.70 12,870.9K
15:43 6,378.51 6,379.89 6,378.51 6,379.31 7,475.1K
15:44 6,379.80 6,380.46 6,379.42 6,379.76 17,755.1K
15:45 6,380.90 6,380.90 6,378.01 6,378.01 20,330.0K
15:46 6,379.46 6,379.46 6,378.68 6,378.94 16,289.6K
15:47 6,378.45 6,378.45 6,375.21 6,375.21 18,646.0K
15:48 6,376.67 6,381.48 6,376.67 6,381.48 15,050.0K
15:49 6,382.49 6,389.49 6,382.49 6,388.75 47,898.1K
15:50 6,387.18 6,388.51 6,385.56 6,385.56 25,255.7K
15:51 6,385.92 6,387.41 6,384.63 6,386.37 13,259.9K
15:52 6,383.25 6,383.25 6,379.16 6,379.16 15,597.9K
15:53 6,381.63 6,383.26 6,381.63 6,382.03 8,625.1K
15:54 6,381.71 6,381.71 6,378.72 6,378.72 5,600.2K
15:55 6,377.49 6,381.20 6,377.49 6,381.20 4,854.3K
15:56 6,384.71 6,384.71 6,378.39 6,378.39 6,466.6K
15:57 6,379.02 6,379.02 6,376.71 6,376.71 4,198.7K
15:58 6,375.96 6,375.96 6,371.70 6,371.70 21,708.7K
15:59 6,371.40 6,373.33 6,371.40 6,371.76 24,016.1K
16:00 6,372.56 6,373.66 6,372.56 6,373.10 6,076.9K
16:01 6,374.51 6,379.75 6,374.02 6,379.75 48,283.5K
16:02 6,384.71 6,385.10 6,383.98 6,385.10 17,702.2K
16:03 6,383.25 6,387.45 6,383.25 6,387.45 20,592.6K
16:04 6,389.19 6,392.06 6,389.19 6,392.06 22,868.8K
16:05 6,391.83 6,392.44 6,389.41 6,389.41 22,655.1K
16:06 6,390.33 6,390.38 6,390.08 6,390.28 10,713.2K
16:07 6,388.82 6,388.82 6,385.93 6,385.93 8,423.6K
16:08 6,388.25 6,390.53 6,387.55 6,387.55 5,436.0K
16:09 6,385.88 6,385.88 6,382.43 6,383.18 7,161.3K
16:10 6,382.23 6,382.23 6,380.33 6,380.83 8,968.0K
16:11 6,380.52 6,380.52 6,378.54 6,378.54 8,183.2K
16:12 6,379.15 6,379.15 6,378.12 6,378.83 6,065.9K
16:13 6,381.33 6,381.74 6,380.35 6,381.74 11,228.2K
16:14 6,383.31 6,385.86 6,383.31 6,385.29 13,206.2K
16:15 6,380.19 6,380.80 6,380.19 6,380.28 7,048.4K
16:16 6,380.10 6,380.10 6,375.53 6,375.53 7,499.8K
16:17 6,375.44 6,375.79 6,374.35 6,375.79 4,981.5K
16:18 6,375.08 6,375.82 6,375.02 6,375.82 5,547.1K
16:19 6,375.69 6,377.80 6,375.69 6,377.80 4,573.8K
16:20 6,383.15 6,383.15 6,380.94 6,380.94 9,471.3K
16:21 6,372.76 6,372.76 6,370.68 6,371.21 108,033.3K
16:22 6,371.71 6,371.71 6,370.90 6,370.90 11,334.6K
16:23 6,371.01 6,371.41 6,370.40 6,370.40 4,726.0K
16:24 6,370.17 6,370.17 6,369.08 6,369.50 10,742.4K
16:25 6,368.55 6,368.60 6,368.29 6,368.60 11,231.2K
16:26 6,366.51 6,366.99 6,363.52 6,363.52 34,101.1K
16:27 6,362.61 6,362.61 6,362.28 6,362.55 22,058.4K
16:28 6,361.61 6,361.61 6,357.44 6,357.83 32,380.9K
16:29 6,356.62 6,358.03 6,356.62 6,358.03 19,382.9K
16:30 6,357.95 6,359.07 6,357.95 6,359.07 12,689.0K
16:31 6,359.40 6,364.19 6,359.40 6,363.04 14,808.1K
16:32 6,361.74 6,362.40 6,360.58 6,362.40 13,068.9K
16:33 6,363.58 6,368.21 6,363.58 6,368.21 13,836.6K
16:34 6,367.83 6,367.83 6,365.59 6,366.53 11,835.3K
16:35 6,366.12 6,368.51 6,366.12 6,368.48 7,663.5K
16:36 6,368.39 6,370.10 6,368.39 6,370.10 5,268.9K
16:37 6,370.45 6,370.45 6,368.82 6,369.53 8,123.9K
16:38 6,369.96 6,369.96 6,369.52 6,369.52 17,333.5K
16:39 6,370.96 6,373.33 6,370.96 6,373.33 64,841.0K
16:40 6,373.18 6,374.63 6,372.66 6,372.66 17,531.5K
16:41 6,371.18 6,371.18 6,368.34 6,368.34 8,229.5K
16:42 6,367.68 6,367.68 6,365.61 6,366.48 9,052.7K
16:43 6,366.60 6,368.71 6,366.60 6,368.71 3,283.2K
16:44 6,369.19 6,370.28 6,369.19 6,370.28 6,336.7K
16:45 6,371.89 6,372.59 6,371.89 6,372.37 3,996.7K
16:46 6,372.81 6,373.20 6,372.32 6,373.20 4,675.7K
16:47 6,371.03 6,371.03 6,368.62 6,368.62 5,539.1K
16:48 6,367.59 6,367.59 6,366.19 6,366.93 7,314.9K
16:49 6,367.27 6,368.40 6,367.00 6,368.40 2,812.6K
16:50 6,368.50 6,368.96 6,368.28 6,368.85 3,342.9K
16:51 6,368.41 6,368.41 6,367.78 6,368.02 13,241.1K
16:52 6,368.94 6,368.94 6,368.20 6,368.28 10,441.3K
16:53 6,368.18 6,371.00 6,368.18 6,371.00 5,651.0K
16:54 6,371.56 6,372.25 6,371.17 6,371.17 7,416.0K
16:55 6,370.48 6,370.53 6,370.17 6,370.53 5,089.3K
16:56 6,370.55 6,373.55 6,370.55 6,373.55 6,483.4K
16:57 6,375.49 6,378.38 6,375.49 6,378.38 10,562.8K
16:58 6,378.37 6,378.37 6,374.60 6,374.60 11,770.4K
16:59 6,374.65 6,376.22 6,374.65 6,376.22 10,385.7K
17:00 6,375.23 6,379.29 6,375.23 6,379.29 13,006.3K
17:01 6,378.18 6,380.40 6,378.18 6,380.40 8,166.5K
17:02 6,379.68 6,388.62 6,379.68 6,388.62 38,437.8K
17:03 6,388.10 6,396.32 6,388.10 6,396.32 34,844.2K
17:04 6,393.64 6,394.84 6,393.64 6,393.75 46,125.6K
17:05 6,395.04 6,398.32 6,394.50 6,394.50 19,282.0K
17:06 6,394.98 6,394.98 6,392.02 6,392.02 7,684.4K
17:07 6,391.86 6,395.22 6,391.86 6,395.22 11,070.0K
17:08 6,395.13 6,395.13 6,392.29 6,392.29 6,666.1K
17:09 6,390.76 6,392.97 6,390.76 6,392.13 13,209.9K
17:10 6,392.00 6,400.96 6,391.92 6,400.96 12,105.9K
17:11 6,400.68 6,404.49 6,400.68 6,404.49 25,728.4K
17:12 6,406.22 6,408.74 6,405.78 6,408.74 23,575.2K
17:13 6,413.60 6,413.60 6,409.66 6,413.19 60,429.0K
17:14 6,410.67 6,414.44 6,410.67 6,412.12 18,411.0K
17:15 6,412.30 6,414.94 6,412.30 6,412.56 26,565.5K
17:16 6,410.60 6,410.60 6,408.98 6,410.28 20,472.4K
17:17 6,409.44 6,409.57 6,407.98 6,407.98 13,797.3K
17:18 6,410.18 6,410.18 6,405.53 6,405.72 17,906.3K
17:19 6,399.90 6,401.43 6,398.28 6,401.43 28,652.0K
17:20 6,395.99 6,398.73 6,389.08 6,389.08 29,308.8K
17:21 6,392.76 6,393.25 6,392.48 6,393.25 17,473.8K
17:22 6,395.30 6,399.69 6,395.30 6,399.69 5,661.8K
17:23 6,400.69 6,400.69 6,397.01 6,397.01 9,726.2K
17:24 6,394.00 6,394.57 6,393.97 6,394.43 8,522.7K
17:25 6,390.94 6,390.94 6,381.00 6,381.00 26,345.3K
17:26 6,384.31 6,384.31 6,379.15 6,380.72 23,299.9K
17:27 6,381.63 6,382.25 6,378.94 6,378.94 15,280.4K
17:28 6,376.73 6,380.93 6,376.73 6,380.85 11,276.8K
17:29 6,381.40 6,381.63 6,380.74 6,380.74 1,968.0K
17:30 6,381.59 6,381.77 6,381.06 6,381.77 6,590.6K
17:31 6,380.79 6,381.13 6,379.97 6,381.13 6,347.6K
17:32 6,380.95 6,384.77 6,380.95 6,384.77 5,609.0K
17:33 6,384.48 6,384.80 6,384.33 6,384.33 5,205.6K
17:34 6,384.94 6,384.94 6,380.50 6,380.74 23,584.9K
17:35 6,380.45 6,381.57 6,380.45 6,381.57 3,085.0K
17:36 6,382.43 6,384.24 6,382.43 6,383.39 6,942.5K
17:37 6,382.06 6,382.06 6,372.44 6,372.44 19,140.5K
17:38 6,373.71 6,373.91 6,371.88 6,372.32 13,277.6K
17:39 6,373.06 6,373.79 6,370.18 6,370.18 7,725.7K
17:40 6,371.38 6,371.49 6,368.35 6,368.35 11,762.6K
17:41 6,367.01 6,370.07 6,367.01 6,370.07 16,886.9K
17:42 6,371.96 6,374.41 6,371.43 6,374.41 6,843.9K
17:43 6,372.97 6,377.53 6,372.97 6,377.53 7,940.0K
17:44 6,378.40 6,379.46 6,378.40 6,379.46 3,132.5K
17:45 6,379.01 6,379.13 6,377.59 6,378.14 2,165.3K
17:46 6,376.49 6,379.94 6,376.49 6,379.94 5,180.5K
17:47 6,381.52 6,381.52 6,375.36 6,375.36 11,724.1K
17:48 6,377.56 6,379.33 6,377.56 6,379.33 3,785.1K
17:49 6,380.12 6,382.35 6,380.12 6,380.84 8,524.8K
17:50 6,380.36 6,381.61 6,378.44 6,378.44 4,763.6K
17:51 6,381.13 6,382.68 6,380.10 6,382.68 5,263.2K
17:52 6,386.13 6,386.14 6,385.86 6,386.14 10,575.3K
17:53 6,386.28 6,388.85 6,386.28 6,388.85 10,265.0K
17:54 6,387.67 6,387.67 6,384.90 6,386.41 4,903.8K
17:55 6,386.45 6,388.07 6,386.45 6,388.07 6,368.1K
17:56 6,388.12 6,388.12 6,385.00 6,385.00 9,204.0K
17:57 6,384.88 6,384.88 6,381.60 6,381.60 10,139.2K
17:58 6,382.53 6,383.43 6,382.41 6,382.41 14,821.2K
17:59 6,380.83 6,380.83 6,379.57 6,380.18 3,582.6K
18:00 6,380.82 6,383.09 6,380.82 6,382.82 18,774.7K
18:01 6,383.09 6,383.09 6,381.96 6,382.80 8,107.2K
18:02 6,382.46 6,382.46 6,378.99 6,378.99 6,891.4K
18:03 6,378.05 6,378.06 6,377.19 6,378.06 7,843.8K
18:04 6,376.34 6,377.03 6,376.34 6,376.92 12,906.5K
18:05 6,379.00 6,379.00 6,378.44 6,378.44 6,056.9K
18:06 6,377.59 6,378.53 6,377.59 6,378.10 10,172.1K
18:07 6,377.78 6,380.33 6,377.78 6,378.82 10,094.1K
18:08 6,377.89 6,377.89 6,377.18 6,377.18 13,068.5K
18:09 6,373.92 6,373.92 6,371.20 6,371.20 21,644.1K
18:10 6,370.80 6,370.80 6,369.21 6,369.21 19,452.2K
18:11 6,368.56 6,368.56 6,366.50 6,366.50 21,267.1K
18:12 6,366.31 6,366.31 6,365.92 6,365.97 19,974.5K
18:13 6,366.53 6,367.76 6,366.53 6,367.30 17,472.1K
18:14 6,367.82 6,367.82 6,365.40 6,366.41 11,993.5K
18:15 6,364.90 6,367.71 6,364.75 6,367.71 12,392.1K
18:16 6,368.11 6,370.69 6,368.11 6,370.50 7,697.3K
18:17 6,370.28 6,370.34 6,369.38 6,370.34 6,965.2K
18:18 6,372.31 6,373.77 6,372.31 6,373.77 5,456.9K
18:19 6,373.77 6,373.77 6,373.20 6,373.20 7,297.1K
18:20 6,372.53 6,372.53 6,368.37 6,368.37 13,540.8K
18:21 6,368.36 6,369.59 6,368.36 6,369.59 9,004.2K
18:22 6,370.08 6,370.65 6,370.04 6,370.04 7,917.6K
18:23 6,370.06 6,370.06 6,369.04 6,369.04 3,546.1K
18:24 6,368.21 6,368.21 6,364.95 6,366.32 8,963.2K
18:25 6,366.41 6,366.46 6,363.30 6,363.30 7,172.6K
18:26 6,362.17 6,362.43 6,361.71 6,361.79 11,094.8K
18:27 6,361.78 6,361.78 6,361.19 6,361.58 9,444.7K
18:28 6,362.02 6,363.21 6,362.02 6,363.21 14,517.0K
18:29 6,362.58 6,364.16 6,362.58 6,363.86 4,080.3K
18:30 6,362.92 6,362.92 6,361.35 6,361.35 15,765.9K
18:31 6,362.96 6,363.51 6,362.96 6,363.49 18,933.4K
18:32 6,365.12 6,365.12 6,362.28 6,362.28 7,270.1K
18:33 6,361.65 6,361.65 6,360.86 6,361.61 6,128.7K
18:34 6,362.09 6,362.28 6,361.43 6,362.28 10,639.1K
18:35 6,362.15 6,362.92 6,362.00 6,362.92 2,095.1K
18:36 6,359.16 6,359.82 6,356.06 6,356.06 17,332.0K
18:37 6,356.58 6,356.58 6,355.31 6,355.36 13,226.5K
18:38 6,355.59 6,356.67 6,355.59 6,356.67 6,759.7K
18:39 6,356.58 6,357.04 6,356.02 6,357.04 12,452.7K
18:40 6,356.93 6,356.93 6,356.93 6,356.93 2,494.5K
18:51 6,356.68 6,356.68 6,356.68 6,356.68 16,782.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible