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 6,364.90 6,364.90 6,344.79 6,344.79 2,482.1K
09:51 6,342.23 6,342.23 6,317.15 6,317.15 3,550.8K
09:52 6,315.66 6,315.66 6,312.81 6,313.18 6,680.0K
09:53 6,314.84 6,314.93 6,314.41 6,314.41 2,542.5K
09:54 6,313.72 6,314.62 6,313.72 6,314.61 4,274.1K
09:55 6,315.15 6,315.15 6,314.10 6,314.85 7,128.3K
09:56 6,316.12 6,318.86 6,316.12 6,318.86 6,263.7K
09:57 6,318.38 6,320.27 6,318.38 6,320.14 6,386.5K
09:58 6,320.41 6,327.99 6,320.41 6,327.99 8,313.4K
09:59 6,330.52 6,330.69 6,328.67 6,328.67 11,249.4K
10:00 6,329.78 6,329.78 6,322.81 6,322.81 17,616.2K
10:01 6,322.91 6,323.33 6,318.20 6,323.33 19,997.6K
10:02 6,325.64 6,325.64 6,316.61 6,316.61 38,638.7K
10:03 6,315.89 6,319.95 6,313.19 6,319.95 40,833.7K
10:04 6,317.29 6,317.29 6,310.04 6,312.82 50,236.7K
10:05 6,317.74 6,317.74 6,309.22 6,309.22 38,053.6K
10:06 6,304.86 6,305.02 6,299.75 6,301.94 77,927.9K
10:07 6,303.36 6,307.84 6,303.36 6,307.84 24,639.6K
10:08 6,309.42 6,309.42 6,304.62 6,304.62 21,068.3K
10:09 6,302.45 6,302.45 6,298.66 6,298.66 19,582.3K
10:10 6,297.75 6,297.75 6,293.39 6,293.39 26,082.4K
10:11 6,293.37 6,298.26 6,291.30 6,298.26 102,772.4K
10:12 6,294.99 6,296.39 6,293.83 6,293.83 23,674.3K
10:13 6,292.45 6,294.48 6,292.45 6,294.48 15,366.3K
10:14 6,295.24 6,301.33 6,295.24 6,301.33 24,243.7K
10:15 6,299.18 6,299.18 6,289.97 6,289.97 38,587.3K
10:16 6,293.30 6,296.51 6,293.30 6,296.51 26,531.7K
10:17 6,297.22 6,297.79 6,296.76 6,297.79 18,097.5K
10:18 6,298.40 6,302.27 6,298.40 6,302.27 27,150.4K
10:19 6,302.31 6,304.86 6,302.31 6,303.45 29,724.5K
10:20 6,300.90 6,302.94 6,299.41 6,302.94 19,877.5K
10:21 6,304.50 6,305.50 6,304.50 6,304.75 23,194.9K
10:22 6,303.33 6,307.34 6,303.33 6,307.13 21,058.5K
10:23 6,307.32 6,307.32 6,301.52 6,303.17 19,879.0K
10:24 6,305.27 6,306.07 6,305.25 6,306.07 10,203.9K
10:25 6,307.86 6,307.86 6,304.99 6,304.99 17,573.1K
10:26 6,305.09 6,310.40 6,303.99 6,310.40 24,574.2K
10:27 6,308.02 6,308.31 6,307.38 6,307.59 10,083.6K
10:28 6,309.63 6,309.99 6,306.97 6,307.89 12,095.3K
10:29 6,303.84 6,304.91 6,302.90 6,302.90 23,844.4K
10:30 6,303.99 6,305.29 6,301.22 6,305.29 18,738.2K
10:31 6,309.98 6,310.29 6,308.21 6,310.29 47,576.6K
10:32 6,310.14 6,310.14 6,305.34 6,308.16 13,902.8K
10:33 6,311.12 6,311.12 6,309.03 6,309.03 13,003.8K
10:34 6,309.90 6,309.90 6,305.67 6,309.20 13,522.0K
10:35 6,311.84 6,320.78 6,311.84 6,320.78 70,447.9K
10:36 6,321.62 6,321.62 6,320.70 6,320.70 28,646.9K
10:37 6,322.00 6,322.89 6,322.00 6,322.04 27,302.5K
10:38 6,319.43 6,319.43 6,316.13 6,316.28 19,564.8K
10:39 6,316.10 6,317.36 6,314.34 6,314.34 21,160.6K
10:40 6,314.60 6,314.60 6,312.02 6,312.02 11,489.2K
10:41 6,309.96 6,311.72 6,308.88 6,311.48 18,223.7K
10:42 6,310.68 6,311.35 6,310.31 6,310.31 8,816.9K
10:43 6,308.27 6,311.26 6,308.27 6,311.26 15,647.5K
10:44 6,313.18 6,314.24 6,313.18 6,313.75 8,855.3K
10:45 6,314.94 6,317.14 6,314.23 6,314.23 29,359.0K
10:46 6,312.94 6,314.08 6,312.85 6,312.85 7,814.0K
10:47 6,313.92 6,316.05 6,313.92 6,315.97 24,772.1K
10:48 6,315.50 6,315.50 6,312.68 6,312.68 19,352.6K
10:49 6,310.94 6,310.94 6,309.51 6,309.51 15,288.0K
10:50 6,306.35 6,306.35 6,304.51 6,304.51 35,132.4K
10:51 6,302.97 6,302.97 6,300.31 6,302.96 40,165.6K
10:52 6,302.11 6,302.11 6,301.36 6,301.87 22,477.1K
10:53 6,300.83 6,300.83 6,299.69 6,300.23 17,107.9K
10:54 6,301.04 6,301.04 6,297.30 6,297.30 39,116.7K
10:55 6,297.04 6,298.77 6,296.53 6,298.77 16,029.4K
10:56 6,298.70 6,298.70 6,294.78 6,295.79 16,166.2K
10:57 6,299.28 6,302.35 6,299.28 6,302.35 24,412.9K
10:58 6,304.74 6,308.78 6,304.74 6,307.85 68,029.7K
10:59 6,308.23 6,308.23 6,306.88 6,306.88 22,936.2K
11:00 6,305.86 6,305.86 6,301.32 6,301.32 17,565.2K
11:01 6,303.38 6,304.32 6,302.62 6,302.62 17,404.5K
11:02 6,301.59 6,301.69 6,299.17 6,299.58 10,045.9K
11:03 6,299.30 6,299.30 6,295.18 6,295.78 15,122.3K
11:04 6,297.48 6,303.74 6,297.48 6,303.74 23,513.1K
11:05 6,301.64 6,301.64 6,297.06 6,297.92 14,645.6K
11:06 6,297.86 6,297.86 6,294.09 6,294.09 47,083.6K
11:07 6,294.13 6,294.13 6,291.07 6,291.07 10,541.8K
11:08 6,290.99 6,291.16 6,289.99 6,290.84 7,761.4K
11:09 6,290.45 6,290.45 6,286.90 6,287.85 19,235.6K
11:10 6,288.09 6,288.41 6,287.54 6,287.56 16,645.0K
11:11 6,286.12 6,286.12 6,281.41 6,281.41 43,638.1K
11:12 6,281.66 6,284.35 6,281.66 6,282.10 36,350.6K
11:13 6,281.68 6,282.05 6,281.63 6,282.05 15,889.8K
11:14 6,279.34 6,281.38 6,277.42 6,281.38 23,611.0K
11:15 6,280.27 6,284.79 6,280.27 6,284.79 19,544.3K
11:16 6,285.10 6,285.10 6,280.57 6,280.57 13,341.7K
11:17 6,283.98 6,284.55 6,283.98 6,284.55 18,678.8K
11:18 6,285.01 6,285.01 6,280.98 6,280.98 17,612.9K
11:19 6,280.34 6,283.20 6,280.34 6,283.14 19,558.1K
11:20 6,282.52 6,282.98 6,282.51 6,282.98 9,301.9K
11:21 6,282.89 6,282.89 6,280.41 6,280.41 13,036.1K
11:22 6,280.18 6,280.18 6,279.61 6,279.61 4,605.1K
11:23 6,278.41 6,278.61 6,275.22 6,275.33 26,475.4K
11:24 6,274.85 6,277.03 6,273.97 6,276.90 15,278.0K
11:25 6,276.12 6,276.77 6,276.12 6,276.77 3,331.5K
11:26 6,277.28 6,277.28 6,276.19 6,276.24 8,964.5K
11:27 6,277.30 6,277.30 6,276.14 6,276.87 12,579.9K
11:28 6,276.84 6,277.99 6,275.84 6,277.99 16,267.4K
11:29 6,278.47 6,278.47 6,277.23 6,277.23 9,199.0K
11:30 6,277.81 6,278.03 6,274.72 6,274.72 11,477.5K
11:31 6,273.20 6,275.93 6,273.20 6,275.76 18,526.8K
11:32 6,274.85 6,274.94 6,274.29 6,274.94 25,594.4K
11:33 6,273.79 6,274.82 6,273.13 6,273.13 22,646.4K
11:34 6,269.18 6,269.32 6,268.50 6,268.88 28,090.9K
11:35 6,267.22 6,271.82 6,266.86 6,271.82 13,968.1K
11:36 6,271.50 6,272.68 6,271.50 6,272.68 19,312.2K
11:37 6,272.70 6,272.98 6,270.80 6,271.01 28,671.9K
11:38 6,270.45 6,270.45 6,269.93 6,269.93 18,824.5K
11:39 6,270.37 6,270.37 6,268.06 6,268.06 18,047.0K
11:40 6,267.41 6,267.78 6,266.27 6,266.81 59,043.9K
11:41 6,266.02 6,266.07 6,263.34 6,266.07 45,680.1K
11:42 6,265.12 6,267.21 6,262.71 6,262.71 47,331.8K
11:43 6,258.44 6,259.84 6,258.44 6,258.46 43,864.5K
11:44 6,258.52 6,258.52 6,255.45 6,255.45 39,677.1K
11:45 6,253.64 6,253.64 6,250.40 6,250.40 49,936.6K
11:46 6,255.19 6,259.81 6,254.02 6,259.81 61,527.0K
11:47 6,260.21 6,261.27 6,260.21 6,261.03 26,753.7K
11:48 6,260.71 6,262.16 6,260.63 6,260.63 21,091.5K
11:49 6,262.44 6,263.11 6,260.69 6,260.69 23,343.5K
11:50 6,261.51 6,262.23 6,260.70 6,261.22 13,189.5K
11:51 6,261.91 6,263.41 6,261.83 6,263.41 16,014.1K
11:52 6,263.58 6,265.63 6,263.58 6,264.14 19,653.9K
11:53 6,265.24 6,266.27 6,265.18 6,265.18 8,936.2K
11:54 6,264.98 6,266.55 6,264.98 6,266.55 17,244.4K
11:55 6,266.75 6,266.75 6,263.98 6,264.63 17,363.8K
11:56 6,260.63 6,261.80 6,260.63 6,261.80 27,980.0K
11:57 6,263.66 6,264.06 6,261.55 6,261.55 8,625.7K
11:58 6,262.01 6,263.50 6,262.01 6,262.81 15,788.4K
11:59 6,263.19 6,266.87 6,263.19 6,266.87 21,652.8K
12:00 6,267.21 6,267.21 6,265.57 6,266.38 15,013.4K
12:01 6,266.46 6,270.06 6,266.46 6,269.34 16,209.4K
12:02 6,271.06 6,275.38 6,271.06 6,275.33 25,541.8K
12:03 6,275.64 6,275.64 6,274.83 6,275.07 13,623.6K
12:04 6,276.00 6,278.59 6,276.00 6,278.59 15,022.9K
12:05 6,283.05 6,283.05 6,281.35 6,281.35 37,924.8K
12:06 6,281.75 6,285.31 6,281.75 6,285.31 16,309.1K
12:07 6,285.33 6,286.95 6,285.17 6,285.68 28,924.8K
12:08 6,289.05 6,289.05 6,287.36 6,287.36 29,950.2K
12:09 6,287.92 6,288.18 6,284.83 6,284.83 10,474.7K
12:10 6,285.12 6,285.45 6,284.36 6,284.36 20,985.3K
12:11 6,283.62 6,284.59 6,283.62 6,284.20 5,879.4K
12:12 6,285.00 6,285.00 6,282.54 6,283.10 13,319.6K
12:13 6,281.89 6,288.26 6,281.50 6,288.26 14,373.0K
12:14 6,287.77 6,289.54 6,287.77 6,288.04 16,671.7K
12:15 6,284.96 6,287.38 6,284.96 6,285.91 5,271.6K
12:16 6,286.95 6,288.49 6,286.95 6,287.85 19,183.3K
12:17 6,288.14 6,292.43 6,288.14 6,291.89 24,322.0K
12:18 6,292.08 6,292.08 6,290.79 6,291.06 13,932.5K
12:19 6,290.11 6,290.11 6,289.19 6,289.81 22,929.3K
12:20 6,289.67 6,295.40 6,289.67 6,294.47 30,029.1K
12:21 6,293.54 6,293.54 6,290.38 6,290.38 15,464.9K
12:22 6,287.50 6,287.50 6,276.97 6,278.31 29,585.5K
12:23 6,275.92 6,275.92 6,270.95 6,270.95 27,814.4K
12:24 6,269.75 6,274.94 6,269.75 6,271.55 24,891.3K
12:25 6,269.56 6,273.70 6,269.56 6,272.49 22,989.6K
12:26 6,269.70 6,269.70 6,264.16 6,264.16 29,664.3K
12:27 6,262.32 6,264.46 6,259.98 6,264.46 40,405.7K
12:28 6,265.29 6,266.73 6,265.29 6,266.73 19,331.2K
12:29 6,265.74 6,265.74 6,264.81 6,264.89 8,859.3K
12:30 6,267.25 6,267.25 6,264.50 6,265.25 11,018.9K
12:31 6,264.42 6,267.23 6,264.42 6,267.23 10,883.6K
12:32 6,268.14 6,275.38 6,268.14 6,275.38 22,166.0K
12:33 6,273.97 6,275.14 6,273.97 6,275.14 8,573.3K
12:34 6,276.65 6,279.44 6,276.65 6,279.44 9,411.7K
12:35 6,281.77 6,281.77 6,276.94 6,276.94 19,480.4K
12:36 6,277.68 6,277.98 6,275.29 6,275.29 11,125.8K
12:37 6,275.91 6,278.59 6,275.91 6,278.03 6,967.5K
12:38 6,279.23 6,281.68 6,278.79 6,281.60 16,920.7K
12:39 6,282.99 6,285.10 6,281.97 6,285.10 22,571.7K
12:40 6,285.98 6,286.62 6,282.97 6,284.60 12,494.4K
12:41 6,284.97 6,286.41 6,284.97 6,286.41 10,067.0K
12:42 6,285.92 6,286.89 6,285.92 6,286.39 5,424.2K
12:43 6,283.32 6,284.07 6,283.29 6,284.07 5,521.6K
12:44 6,283.52 6,285.91 6,283.50 6,285.91 10,052.6K
12:45 6,287.84 6,289.06 6,287.84 6,289.06 6,479.0K
12:46 6,289.39 6,289.39 6,287.22 6,287.49 6,016.3K
12:47 6,286.14 6,286.91 6,285.30 6,286.91 11,539.8K
12:48 6,287.98 6,292.14 6,287.98 6,292.14 14,287.5K
12:49 6,293.62 6,294.15 6,293.62 6,293.78 13,882.6K
12:50 6,293.12 6,294.81 6,292.21 6,294.81 12,694.8K
12:51 6,294.68 6,296.12 6,294.23 6,295.62 15,593.3K
12:52 6,294.72 6,295.44 6,294.42 6,294.42 4,247.8K
12:53 6,295.80 6,296.16 6,293.95 6,293.95 13,132.8K
12:54 6,294.82 6,294.82 6,292.35 6,292.35 6,049.0K
12:55 6,291.38 6,292.13 6,291.38 6,292.13 3,642.6K
12:56 6,292.98 6,292.98 6,291.41 6,291.41 15,139.7K
12:57 6,291.47 6,291.71 6,290.61 6,291.71 11,162.9K
12:58 6,290.77 6,294.40 6,290.77 6,294.40 3,958.2K
12:59 6,293.88 6,295.54 6,293.88 6,295.54 9,743.0K
13:00 6,294.11 6,296.34 6,294.11 6,296.34 10,824.8K
13:01 6,297.04 6,297.55 6,293.50 6,293.50 16,918.0K
13:02 6,293.16 6,294.64 6,293.16 6,293.90 5,356.6K
13:03 6,293.23 6,294.17 6,292.85 6,292.85 8,191.1K
13:04 6,292.79 6,292.79 6,289.10 6,289.10 10,275.6K
13:05 6,288.88 6,289.06 6,286.85 6,289.06 13,394.9K
13:06 6,289.22 6,290.46 6,289.22 6,290.46 9,706.4K
13:07 6,289.44 6,291.45 6,289.44 6,291.45 20,033.6K
13:08 6,292.89 6,302.92 6,292.89 6,302.92 45,189.1K
13:09 6,304.27 6,304.27 6,302.30 6,302.48 50,798.4K
13:10 6,304.08 6,308.26 6,303.89 6,308.26 44,263.5K
13:11 6,309.97 6,313.08 6,309.30 6,313.08 57,484.9K
13:12 6,313.30 6,321.99 6,313.30 6,317.70 80,006.3K
13:13 6,317.73 6,318.47 6,316.22 6,316.22 40,950.4K
13:14 6,317.94 6,318.02 6,316.58 6,316.58 28,627.6K
13:15 6,317.17 6,319.29 6,317.17 6,318.34 17,867.2K
13:16 6,317.81 6,317.81 6,314.87 6,314.87 10,817.9K
13:17 6,312.71 6,314.69 6,312.71 6,314.69 11,670.0K
13:18 6,313.19 6,313.19 6,309.53 6,309.53 19,737.6K
13:19 6,310.88 6,311.68 6,310.61 6,311.68 15,640.7K
13:20 6,309.72 6,313.37 6,309.72 6,313.37 27,108.7K
13:21 6,312.17 6,317.15 6,312.17 6,314.03 19,513.1K
13:22 6,314.04 6,314.04 6,310.69 6,310.69 20,504.1K
13:23 6,310.43 6,312.09 6,309.16 6,309.87 20,119.9K
13:24 6,308.71 6,308.83 6,307.33 6,307.74 17,303.1K
13:25 6,307.89 6,307.89 6,300.80 6,300.80 25,852.7K
13:26 6,299.55 6,300.48 6,298.57 6,300.48 15,037.5K
13:27 6,300.46 6,305.11 6,299.74 6,305.11 14,784.7K
13:28 6,303.91 6,305.98 6,303.91 6,304.30 11,509.7K
13:29 6,304.44 6,307.18 6,303.44 6,307.18 14,939.7K
13:30 6,307.94 6,316.23 6,307.94 6,316.23 19,350.3K
13:31 6,317.21 6,317.21 6,316.17 6,317.06 11,980.5K
13:32 6,318.23 6,321.65 6,318.23 6,321.58 17,215.0K
13:33 6,319.46 6,319.46 6,314.89 6,317.67 18,606.9K
13:34 6,318.76 6,318.76 6,317.24 6,317.24 29,634.0K
13:35 6,315.29 6,315.29 6,312.90 6,313.86 23,915.3K
13:36 6,314.04 6,314.04 6,310.14 6,310.14 47,224.1K
13:37 6,308.24 6,309.87 6,308.13 6,308.13 45,330.3K
13:38 6,308.08 6,308.08 6,304.03 6,306.15 34,949.3K
13:39 6,309.47 6,311.53 6,309.47 6,311.53 16,245.0K
13:40 6,312.42 6,318.37 6,312.42 6,317.64 19,130.4K
13:41 6,318.22 6,322.00 6,317.20 6,322.00 28,832.7K
13:42 6,322.24 6,322.65 6,316.62 6,316.62 12,644.5K
13:43 6,316.42 6,317.02 6,315.72 6,315.72 17,012.4K
13:44 6,316.22 6,318.41 6,316.22 6,317.40 9,993.3K
13:45 6,315.74 6,315.74 6,311.30 6,312.50 15,086.1K
13:46 6,311.31 6,311.31 6,310.59 6,310.86 13,832.2K
13:47 6,309.98 6,311.17 6,308.31 6,311.17 24,619.8K
13:48 6,311.59 6,311.59 6,306.55 6,308.11 12,607.7K
13:49 6,305.27 6,307.34 6,305.27 6,306.79 17,051.7K
13:50 6,306.97 6,308.99 6,306.97 6,307.22 10,679.9K
13:51 6,306.84 6,306.84 6,302.25 6,302.25 19,608.3K
13:52 6,300.73 6,303.62 6,300.73 6,303.62 5,764.0K
13:53 6,307.18 6,308.59 6,305.13 6,305.13 10,402.8K
13:54 6,306.77 6,309.08 6,306.77 6,308.20 7,773.8K
13:55 6,306.08 6,307.90 6,306.08 6,307.90 9,192.1K
13:56 6,306.24 6,306.24 6,302.11 6,303.20 7,545.1K
13:57 6,300.51 6,303.86 6,300.51 6,303.86 9,126.0K
13:58 6,304.91 6,306.60 6,304.91 6,306.60 9,968.8K
13:59 6,308.65 6,309.48 6,308.65 6,309.48 10,604.5K
14:00 6,306.62 6,308.41 6,306.62 6,308.14 6,807.4K
14:01 6,308.28 6,310.93 6,308.28 6,310.93 15,632.9K
14:02 6,311.06 6,312.28 6,311.06 6,311.99 6,192.1K
14:03 6,312.42 6,313.57 6,312.42 6,313.57 4,379.9K
14:04 6,313.68 6,313.68 6,312.94 6,313.15 5,319.9K
14:05 6,315.65 6,315.65 6,312.01 6,312.36 8,681.0K
14:06 6,312.20 6,312.20 6,308.89 6,309.40 16,294.7K
14:07 6,309.51 6,311.01 6,309.51 6,311.01 7,322.4K
14:08 6,311.89 6,321.10 6,311.89 6,321.10 51,411.9K
14:09 6,322.17 6,323.27 6,320.79 6,323.27 26,528.4K
14:10 6,326.26 6,330.06 6,326.26 6,329.81 44,571.0K
14:11 6,331.88 6,335.32 6,331.88 6,334.09 55,464.0K
14:12 6,333.43 6,333.43 6,332.32 6,332.32 22,316.8K
14:13 6,332.77 6,332.77 6,330.37 6,330.37 55,490.4K
14:14 6,327.58 6,329.45 6,327.58 6,329.45 26,287.9K
14:15 6,329.04 6,329.60 6,328.60 6,328.65 10,603.4K
14:16 6,325.43 6,327.46 6,325.43 6,326.87 21,798.0K
14:17 6,326.70 6,328.53 6,326.70 6,327.87 25,128.8K
14:18 6,326.52 6,329.90 6,326.52 6,328.42 19,721.9K
14:19 6,326.52 6,326.52 6,322.78 6,322.78 34,464.6K
14:20 6,321.19 6,321.26 6,319.87 6,319.87 24,639.2K
14:21 6,319.92 6,319.92 6,316.20 6,316.20 38,718.9K
14:22 6,315.11 6,316.80 6,315.11 6,316.80 19,732.7K
14:23 6,317.00 6,319.04 6,317.00 6,319.04 16,870.9K
14:24 6,319.25 6,323.84 6,319.25 6,323.84 17,875.9K
14:25 6,322.91 6,326.76 6,322.83 6,326.76 16,679.1K
14:26 6,325.70 6,330.56 6,325.70 6,330.56 20,298.5K
14:27 6,330.98 6,333.21 6,330.36 6,330.36 39,235.7K
14:28 6,330.84 6,332.32 6,330.46 6,332.32 13,848.5K
14:29 6,334.14 6,335.15 6,334.14 6,335.15 21,629.7K
14:30 6,334.20 6,335.64 6,334.20 6,335.48 15,767.2K
14:31 6,335.15 6,335.91 6,333.03 6,335.91 43,675.0K
14:32 6,336.19 6,336.95 6,334.32 6,335.84 33,742.8K
14:33 6,331.64 6,333.05 6,331.38 6,333.05 17,838.2K
14:34 6,334.83 6,337.55 6,334.83 6,337.55 11,815.7K
14:35 6,337.29 6,337.29 6,334.05 6,334.05 20,763.4K
14:36 6,335.40 6,336.04 6,329.27 6,329.27 20,286.9K
14:37 6,328.14 6,330.69 6,328.14 6,328.67 24,214.0K
14:38 6,330.16 6,333.22 6,330.16 6,332.50 14,244.8K
14:39 6,330.67 6,333.86 6,330.48 6,330.48 32,887.0K
14:40 6,326.55 6,326.79 6,325.64 6,325.64 16,440.8K
14:41 6,326.48 6,328.93 6,326.48 6,328.93 7,979.9K
14:42 6,327.24 6,330.52 6,327.24 6,330.28 22,782.8K
14:43 6,330.28 6,332.36 6,330.28 6,331.91 18,461.8K
14:44 6,332.41 6,334.03 6,332.41 6,334.03 15,371.4K
14:45 6,334.68 6,338.74 6,334.68 6,338.74 14,069.6K
14:46 6,340.00 6,348.01 6,340.00 6,347.48 72,642.9K
14:47 6,347.02 6,350.17 6,347.02 6,350.17 54,608.9K
14:48 6,346.83 6,352.19 6,346.83 6,352.19 35,884.8K
14:49 6,351.78 6,352.69 6,350.30 6,350.30 28,165.7K
14:50 6,350.04 6,352.91 6,349.64 6,349.64 10,086.8K
14:51 6,350.10 6,350.10 6,345.40 6,346.71 20,062.8K
14:52 6,343.55 6,346.72 6,343.55 6,345.31 14,726.0K
14:53 6,343.06 6,346.68 6,343.06 6,345.66 13,105.1K
14:54 6,346.01 6,346.01 6,342.70 6,343.63 22,194.5K
14:55 6,348.41 6,349.15 6,348.41 6,349.13 25,706.7K
14:56 6,348.34 6,350.69 6,348.34 6,350.69 21,670.1K
14:57 6,350.42 6,350.78 6,346.51 6,346.51 15,772.6K
14:58 6,346.67 6,350.71 6,346.67 6,350.71 18,855.0K
14:59 6,351.68 6,351.68 6,350.37 6,350.37 23,754.5K
15:00 6,350.63 6,350.96 6,346.59 6,346.59 23,835.9K
15:01 6,345.51 6,347.98 6,345.51 6,347.98 12,358.9K
15:02 6,347.70 6,349.59 6,347.70 6,349.35 21,887.6K
15:03 6,350.83 6,357.61 6,350.83 6,357.61 34,113.7K
15:04 6,356.22 6,358.49 6,356.22 6,356.92 19,827.9K
15:05 6,362.82 6,373.20 6,362.82 6,373.20 131,752.2K
15:06 6,375.06 6,375.06 6,369.29 6,370.55 62,697.6K
15:07 6,372.50 6,372.93 6,372.50 6,372.90 48,642.5K
15:08 6,369.50 6,377.03 6,369.50 6,374.79 44,160.3K
15:09 6,371.95 6,371.95 6,367.70 6,367.70 18,995.4K
15:10 6,366.14 6,370.02 6,366.14 6,366.40 23,810.9K
15:11 6,362.94 6,367.16 6,362.13 6,367.16 35,117.7K
15:12 6,361.20 6,361.20 6,360.29 6,360.29 30,774.9K
15:13 6,359.83 6,363.66 6,359.83 6,361.64 17,975.3K
15:14 6,361.21 6,363.21 6,361.21 6,363.00 19,662.4K
15:15 6,361.24 6,362.10 6,358.90 6,359.32 58,871.8K
15:16 6,356.42 6,357.35 6,356.42 6,357.35 43,693.4K
15:17 6,355.68 6,355.68 6,353.66 6,354.40 21,674.7K
15:18 6,353.42 6,354.31 6,352.39 6,354.31 49,952.4K
15:19 6,350.77 6,351.76 6,348.83 6,349.09 14,493.5K
15:20 6,347.23 6,348.35 6,346.60 6,347.05 25,941.5K
15:21 6,347.91 6,347.91 6,341.55 6,341.55 33,731.9K
15:22 6,340.20 6,342.16 6,340.20 6,341.46 29,605.6K
15:23 6,339.95 6,341.23 6,338.97 6,338.97 14,772.2K
15:24 6,339.26 6,344.87 6,339.26 6,344.87 12,168.6K
15:25 6,344.80 6,344.80 6,340.71 6,340.71 25,538.1K
15:26 6,340.66 6,344.47 6,339.76 6,344.47 13,710.7K
15:27 6,347.17 6,347.17 6,344.37 6,344.37 13,128.5K
15:28 6,343.48 6,345.98 6,343.48 6,343.77 7,320.7K
15:29 6,341.78 6,341.78 6,340.20 6,340.20 15,087.0K
15:30 6,336.96 6,346.28 6,336.96 6,346.28 31,708.1K
15:31 6,346.80 6,347.19 6,346.30 6,346.87 10,195.0K
15:32 6,345.20 6,347.26 6,344.95 6,347.26 10,679.4K
15:33 6,347.99 6,348.17 6,343.86 6,343.86 9,885.6K
15:34 6,342.59 6,346.18 6,342.59 6,346.18 9,367.9K
15:35 6,344.96 6,347.02 6,343.76 6,347.02 5,892.5K
15:36 6,347.46 6,347.46 6,343.82 6,343.82 5,536.4K
15:37 6,343.12 6,344.00 6,340.69 6,340.69 14,378.8K
15:38 6,337.19 6,338.29 6,336.90 6,337.00 12,343.7K
15:39 6,337.74 6,337.74 6,335.93 6,335.93 9,604.6K
15:40 6,335.34 6,338.47 6,335.12 6,338.47 16,655.3K
15:41 6,339.00 6,345.03 6,339.00 6,345.03 11,919.7K
15:42 6,345.30 6,345.30 6,342.02 6,342.22 8,401.2K
15:43 6,341.78 6,348.02 6,341.78 6,347.23 10,821.6K
15:44 6,342.76 6,344.70 6,342.76 6,344.70 7,227.0K
15:45 6,346.45 6,346.45 6,343.51 6,343.89 9,013.5K
15:46 6,344.16 6,348.14 6,344.16 6,348.14 18,318.9K
15:47 6,350.95 6,350.95 6,318.67 6,318.67 131,147.1K
15:48 6,319.25 6,325.16 6,319.25 6,324.14 47,446.7K
15:49 6,324.36 6,343.39 6,324.36 6,343.39 56,783.0K
15:50 6,347.66 6,347.66 6,333.25 6,333.25 40,095.5K
15:51 6,337.11 6,341.41 6,337.11 6,339.89 31,851.4K
15:52 6,337.43 6,337.43 6,329.25 6,332.28 14,553.7K
15:53 6,335.53 6,339.15 6,335.53 6,338.71 12,467.6K
15:54 6,339.07 6,339.07 6,336.80 6,336.80 4,744.5K
15:55 6,337.07 6,337.07 6,327.06 6,327.98 20,455.0K
15:56 6,323.47 6,324.96 6,321.73 6,321.73 15,508.2K
15:57 6,316.52 6,317.44 6,313.74 6,313.83 29,315.7K
15:58 6,315.43 6,319.95 6,315.43 6,317.09 21,862.6K
15:59 6,315.94 6,317.57 6,313.50 6,313.50 19,163.7K
16:00 6,313.10 6,320.50 6,313.10 6,320.50 48,491.6K
16:01 6,321.21 6,324.32 6,321.21 6,324.32 82,888.7K
16:02 6,328.32 6,335.66 6,328.32 6,332.49 140,077.6K
16:03 6,329.90 6,329.90 6,320.97 6,320.97 56,221.8K
16:04 6,319.42 6,319.42 6,314.46 6,314.79 43,189.3K
16:05 6,317.76 6,320.64 6,317.76 6,319.00 37,453.2K
16:06 6,319.53 6,324.29 6,319.53 6,324.13 30,357.3K
16:07 6,322.00 6,322.00 6,318.87 6,321.12 14,459.5K
16:08 6,321.61 6,321.61 6,320.03 6,320.35 15,416.0K
16:09 6,318.84 6,318.84 6,316.89 6,317.50 10,527.9K
16:10 6,317.82 6,317.82 6,314.76 6,314.76 15,637.8K
16:11 6,318.44 6,324.70 6,318.44 6,324.70 16,097.3K
16:12 6,326.18 6,329.13 6,325.46 6,329.13 29,606.1K
16:13 6,330.49 6,330.49 6,325.32 6,325.56 33,517.4K
16:14 6,327.51 6,330.18 6,326.10 6,326.15 19,506.4K
16:15 6,324.38 6,330.46 6,324.38 6,330.46 17,009.0K
16:16 6,330.04 6,334.45 6,330.04 6,331.23 24,022.4K
16:17 6,330.02 6,331.62 6,330.02 6,330.56 10,851.2K
16:18 6,333.58 6,336.14 6,333.58 6,335.79 19,765.5K
16:19 6,335.59 6,335.59 6,332.96 6,333.33 21,734.7K
16:20 6,334.07 6,338.93 6,334.07 6,338.93 17,829.6K
16:21 6,339.42 6,345.06 6,339.42 6,345.06 22,745.3K
16:22 6,347.31 6,347.93 6,346.67 6,347.93 29,896.8K
16:23 6,348.63 6,351.97 6,347.29 6,351.97 48,584.3K
16:24 6,351.18 6,351.18 6,346.32 6,346.32 29,832.7K
16:25 6,346.62 6,347.21 6,344.58 6,347.16 14,185.0K
16:26 6,347.66 6,357.65 6,347.66 6,357.65 35,410.6K
16:27 6,355.67 6,355.67 6,353.23 6,354.05 40,037.9K
16:28 6,353.84 6,354.20 6,353.26 6,354.20 18,685.4K
16:29 6,349.52 6,355.21 6,349.52 6,351.04 49,201.5K
16:30 6,351.08 6,359.62 6,351.08 6,359.34 40,757.5K
16:31 6,360.24 6,360.24 6,357.93 6,357.93 24,131.1K
16:32 6,356.00 6,356.00 6,349.36 6,350.16 20,606.1K
16:33 6,344.18 6,345.25 6,344.04 6,344.04 17,859.0K
16:34 6,343.74 6,345.95 6,343.07 6,343.07 16,223.4K
16:35 6,345.13 6,345.13 6,342.60 6,343.80 18,212.0K
16:36 6,341.64 6,346.70 6,341.64 6,346.70 15,033.9K
16:37 6,347.31 6,353.83 6,347.31 6,353.83 11,975.7K
16:38 6,353.15 6,355.67 6,353.15 6,353.48 15,445.7K
16:39 6,353.34 6,353.34 6,351.74 6,351.74 10,518.6K
16:40 6,351.60 6,360.87 6,351.60 6,360.87 21,863.5K
16:41 6,360.96 6,364.68 6,360.96 6,364.36 11,453.6K
16:42 6,365.78 6,365.78 6,362.88 6,364.49 17,676.4K
16:43 6,362.66 6,366.48 6,362.66 6,366.48 18,893.8K
16:44 6,366.81 6,366.81 6,363.37 6,363.37 14,524.3K
16:45 6,363.32 6,363.32 6,357.68 6,357.68 9,310.3K
16:46 6,355.32 6,355.32 6,349.19 6,349.19 15,125.7K
16:47 6,344.86 6,345.25 6,339.35 6,339.35 54,309.4K
16:48 6,335.58 6,335.82 6,328.43 6,328.43 63,121.3K
16:49 6,330.70 6,330.70 6,325.52 6,326.69 37,803.3K
16:50 6,327.28 6,327.28 6,318.01 6,318.01 34,201.0K
16:51 6,321.92 6,327.12 6,321.92 6,326.61 28,802.7K
16:52 6,324.34 6,325.82 6,323.22 6,323.22 24,063.2K
16:53 6,320.87 6,323.05 6,320.10 6,323.05 13,901.8K
16:54 6,325.74 6,327.19 6,323.24 6,323.24 13,876.0K
16:55 6,324.07 6,328.04 6,324.07 6,326.99 7,318.1K
16:56 6,327.80 6,327.89 6,326.32 6,327.89 8,896.2K
16:57 6,327.32 6,327.32 6,322.71 6,322.71 15,376.0K
16:58 6,323.53 6,323.53 6,317.33 6,317.33 33,227.0K
16:59 6,315.96 6,316.13 6,315.53 6,316.13 20,908.2K
17:00 6,314.56 6,314.56 6,311.51 6,314.49 17,504.1K
17:01 6,319.32 6,319.32 6,316.13 6,316.13 17,553.7K
17:02 6,314.64 6,319.49 6,314.64 6,319.49 12,711.4K
17:03 6,321.33 6,323.23 6,319.36 6,323.23 16,640.6K
17:04 6,324.35 6,324.35 6,320.43 6,320.98 17,537.2K
17:05 6,318.69 6,320.34 6,318.69 6,320.34 9,412.2K
17:06 6,321.59 6,324.85 6,321.51 6,324.85 13,012.2K
17:07 6,325.22 6,325.52 6,322.50 6,322.50 17,584.4K
17:08 6,320.53 6,323.42 6,320.53 6,323.42 11,728.1K
17:09 6,323.15 6,326.75 6,322.49 6,326.75 11,207.7K
17:10 6,332.97 6,332.97 6,328.24 6,328.24 33,568.3K
17:11 6,328.97 6,329.56 6,325.27 6,325.76 7,854.0K
17:12 6,325.57 6,325.57 6,324.23 6,324.41 4,519.4K
17:13 6,324.96 6,324.96 6,319.83 6,319.83 13,323.2K
17:14 6,319.34 6,323.86 6,319.34 6,321.88 14,192.5K
17:15 6,320.62 6,321.45 6,315.37 6,315.37 12,737.2K
17:16 6,317.84 6,321.77 6,317.84 6,321.77 6,493.9K
17:17 6,321.04 6,321.04 6,318.26 6,318.55 6,687.3K
17:18 6,318.53 6,323.51 6,318.53 6,323.51 46,212.4K
17:19 6,330.42 6,330.42 6,328.28 6,328.28 46,750.0K
17:20 6,329.83 6,332.69 6,329.83 6,331.47 18,214.4K
17:21 6,330.46 6,332.43 6,330.46 6,332.43 14,649.6K
17:22 6,331.13 6,336.86 6,331.13 6,336.86 17,526.0K
17:23 6,337.25 6,339.68 6,337.25 6,338.39 12,255.9K
17:24 6,339.14 6,341.52 6,338.52 6,341.50 25,846.3K
17:25 6,339.39 6,339.39 6,336.63 6,336.63 11,078.4K
17:26 6,341.33 6,342.36 6,338.30 6,338.30 25,686.8K
17:27 6,337.99 6,337.99 6,334.72 6,334.86 7,589.3K
17:28 6,333.46 6,335.03 6,333.46 6,335.03 7,904.9K
17:29 6,335.32 6,338.29 6,335.32 6,338.29 9,336.9K
17:30 6,339.75 6,341.24 6,339.75 6,341.24 13,341.1K
17:31 6,338.89 6,338.89 6,337.20 6,337.20 11,661.4K
17:32 6,336.55 6,337.03 6,334.67 6,336.14 6,134.3K
17:33 6,336.35 6,338.15 6,336.35 6,336.94 4,272.5K
17:34 6,338.52 6,339.64 6,337.49 6,339.64 5,269.2K
17:35 6,337.39 6,338.36 6,336.15 6,336.15 5,539.5K
17:36 6,336.26 6,336.59 6,335.77 6,336.59 5,537.0K
17:37 6,335.03 6,335.03 6,331.67 6,331.67 10,720.3K
17:38 6,331.39 6,331.60 6,327.68 6,327.68 15,320.6K
17:39 6,332.69 6,338.68 6,332.69 6,338.68 10,878.2K
17:40 6,334.76 6,342.01 6,334.76 6,342.01 11,133.6K
17:41 6,343.38 6,343.38 6,340.57 6,340.57 6,263.7K
17:42 6,340.32 6,345.24 6,339.14 6,339.14 12,917.9K
17:43 6,340.47 6,342.64 6,340.47 6,342.64 4,471.7K
17:44 6,342.15 6,342.15 6,340.79 6,340.79 4,001.3K
17:45 6,341.59 6,343.50 6,341.59 6,343.50 2,593.6K
17:46 6,343.34 6,344.97 6,343.04 6,344.97 4,631.0K
17:47 6,344.49 6,344.49 6,336.73 6,336.73 7,665.5K
17:48 6,334.68 6,337.57 6,334.68 6,337.57 9,385.1K
17:49 6,338.96 6,342.97 6,338.96 6,342.43 18,354.5K
17:50 6,341.32 6,347.30 6,341.32 6,347.30 22,072.7K
17:51 6,347.99 6,350.79 6,345.92 6,350.79 44,118.5K
17:52 6,350.43 6,350.43 6,348.42 6,348.42 11,855.6K
17:53 6,348.40 6,348.40 6,346.65 6,347.05 10,269.2K
17:54 6,349.34 6,349.34 6,345.18 6,345.18 26,746.7K
17:55 6,346.37 6,346.42 6,344.65 6,344.65 19,353.2K
17:56 6,342.99 6,349.14 6,342.99 6,349.14 90,353.4K
17:57 6,345.81 6,353.11 6,345.81 6,353.11 37,650.3K
17:58 6,354.54 6,356.22 6,351.29 6,351.29 25,208.3K
17:59 6,352.11 6,355.03 6,352.11 6,354.72 5,305.7K
18:00 6,352.94 6,355.44 6,349.80 6,349.80 14,451.4K
18:01 6,354.29 6,354.37 6,354.13 6,354.13 8,834.7K
18:02 6,354.92 6,355.29 6,353.74 6,353.74 7,423.8K
18:03 6,352.60 6,352.61 6,351.37 6,351.37 11,568.9K
18:04 6,350.34 6,350.62 6,349.70 6,349.70 18,047.5K
18:05 6,349.06 6,352.80 6,349.06 6,352.80 9,100.4K
18:06 6,350.55 6,351.71 6,350.55 6,351.54 5,300.0K
18:07 6,350.58 6,352.97 6,350.58 6,352.97 7,443.3K
18:08 6,352.46 6,352.84 6,351.38 6,352.84 11,182.0K
18:09 6,353.08 6,353.64 6,351.06 6,351.06 5,758.0K
18:10 6,350.96 6,351.13 6,348.63 6,348.63 8,911.3K
18:11 6,344.95 6,349.23 6,344.83 6,349.23 19,768.5K
18:12 6,347.86 6,347.86 6,343.06 6,343.06 11,648.1K
18:13 6,339.82 6,344.86 6,339.82 6,344.86 22,253.5K
18:14 6,345.38 6,346.45 6,345.18 6,345.43 5,224.4K
18:15 6,343.88 6,345.98 6,343.88 6,344.55 27,698.3K
18:16 6,344.68 6,345.10 6,340.87 6,340.87 13,174.1K
18:17 6,341.89 6,344.33 6,341.89 6,344.33 5,742.4K
18:18 6,345.39 6,348.08 6,345.39 6,348.08 5,054.5K
18:19 6,348.91 6,349.41 6,348.87 6,348.87 9,620.2K
18:20 6,348.71 6,348.71 6,347.01 6,347.01 4,800.4K
18:21 6,345.80 6,345.80 6,342.29 6,342.29 8,108.3K
18:22 6,341.46 6,341.46 6,338.73 6,338.73 10,964.7K
18:23 6,339.67 6,339.73 6,338.65 6,339.40 5,277.2K
18:24 6,339.13 6,341.97 6,338.78 6,341.97 13,871.4K
18:25 6,343.48 6,343.48 6,342.51 6,342.51 6,640.3K
18:26 6,341.82 6,343.07 6,341.52 6,343.07 3,494.0K
18:27 6,343.22 6,343.22 6,342.21 6,342.21 3,392.2K
18:28 6,341.82 6,341.82 6,340.42 6,340.42 4,258.3K
18:29 6,341.63 6,341.76 6,340.58 6,340.58 7,861.6K
18:30 6,340.01 6,340.01 6,337.51 6,338.22 29,670.9K
18:31 6,338.73 6,338.73 6,336.69 6,336.77 10,897.4K
18:32 6,336.87 6,337.17 6,336.42 6,337.17 4,914.2K
18:33 6,337.69 6,337.84 6,336.93 6,336.93 3,929.7K
18:34 6,338.14 6,340.03 6,338.14 6,340.03 6,207.3K
18:35 6,338.52 6,340.37 6,338.52 6,340.37 5,098.8K
18:36 6,339.83 6,339.83 6,338.13 6,339.79 11,560.6K
18:37 6,340.37 6,340.37 6,339.65 6,339.85 9,538.0K
18:38 6,339.90 6,340.75 6,339.90 6,340.75 10,069.2K
18:39 6,340.38 6,342.14 6,340.38 6,341.86 8,341.3K
18:40 6,341.27 6,341.27 6,341.27 6,341.27 4,334.6K
18:51 6,337.95 6,337.95 6,337.95 6,337.95 20,948.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible