MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
6,050.41
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 6,082.58 6,083.31 6,082.28 6,083.31 8,745.3K
09:51 6,080.53 6,081.86 6,080.53 6,081.15 4,696.5K
09:52 6,082.47 6,082.47 6,070.67 6,070.67 57,284.4K
09:53 6,070.63 6,071.59 6,070.63 6,071.59 21,173.6K
09:54 6,071.56 6,074.14 6,070.98 6,073.99 12,151.3K
09:55 6,070.00 6,071.52 6,069.52 6,071.12 9,562.8K
09:56 6,075.14 6,075.65 6,075.06 6,075.55 15,971.8K
09:57 6,076.77 6,077.02 6,073.05 6,073.05 4,069.4K
09:58 6,072.36 6,072.36 6,070.27 6,072.11 7,168.2K
09:59 6,073.35 6,074.68 6,073.35 6,074.62 4,798.9K
10:00 6,074.10 6,074.10 6,068.96 6,069.63 20,324.3K
10:01 6,068.97 6,073.03 6,068.75 6,073.03 14,576.4K
10:02 6,073.12 6,074.67 6,071.68 6,071.68 12,771.3K
10:03 6,072.46 6,075.51 6,072.46 6,075.51 10,125.4K
10:04 6,072.63 6,072.63 6,068.71 6,068.71 25,983.3K
10:05 6,067.91 6,067.91 6,060.06 6,060.06 46,388.2K
10:06 6,058.20 6,060.99 6,058.20 6,060.99 26,804.6K
10:07 6,060.64 6,060.64 6,057.79 6,057.79 17,509.6K
10:08 6,057.89 6,061.20 6,057.55 6,061.20 15,479.4K
10:09 6,061.84 6,061.84 6,053.79 6,053.79 28,742.0K
10:10 6,055.79 6,056.27 6,054.99 6,056.27 38,409.7K
10:11 6,057.06 6,058.88 6,056.71 6,058.88 25,128.7K
10:12 6,059.30 6,061.72 6,059.30 6,061.72 5,222.1K
10:13 6,061.61 6,063.97 6,061.61 6,063.97 12,134.9K
10:14 6,061.79 6,061.79 6,060.48 6,060.48 6,774.9K
10:15 6,060.49 6,060.49 6,057.05 6,057.05 11,153.8K
10:16 6,056.72 6,057.94 6,056.72 6,057.88 15,838.2K
10:17 6,058.92 6,059.07 6,058.24 6,058.24 5,876.1K
10:18 6,057.70 6,057.70 6,052.15 6,052.98 27,699.6K
10:19 6,054.13 6,054.38 6,053.28 6,053.71 9,898.6K
10:20 6,053.52 6,054.06 6,051.58 6,051.60 8,558.8K
10:21 6,052.15 6,053.05 6,052.15 6,053.05 10,351.6K
10:22 6,053.13 6,053.25 6,052.55 6,053.25 19,696.6K
10:23 6,053.49 6,054.48 6,052.97 6,054.48 8,299.7K
10:24 6,055.30 6,055.30 6,050.58 6,050.58 56,461.4K
10:25 6,049.82 6,052.31 6,049.76 6,052.31 22,390.8K
10:26 6,051.56 6,051.56 6,048.64 6,048.64 9,825.1K
10:27 6,049.08 6,050.87 6,049.08 6,050.87 15,325.2K
10:28 6,050.65 6,052.14 6,050.65 6,052.14 3,937.3K
10:29 6,054.23 6,054.23 6,050.82 6,050.82 20,238.4K
10:30 6,050.98 6,050.98 6,049.95 6,050.88 5,358.8K
10:31 6,050.35 6,051.19 6,050.35 6,050.48 10,802.7K
10:32 6,050.25 6,053.31 6,050.25 6,052.53 29,786.7K
10:33 6,053.39 6,054.36 6,053.39 6,054.32 17,478.3K
10:34 6,053.17 6,054.19 6,053.17 6,054.19 16,477.6K
10:35 6,051.56 6,054.98 6,051.56 6,054.98 17,381.8K
10:36 6,055.91 6,056.29 6,055.50 6,056.29 10,328.2K
10:37 6,056.83 6,060.47 6,056.83 6,060.47 19,380.9K
10:38 6,061.62 6,061.62 6,060.58 6,061.31 18,165.0K
10:39 6,061.65 6,066.31 6,061.65 6,065.01 17,470.7K
10:40 6,065.67 6,067.83 6,065.67 6,066.81 16,842.1K
10:41 6,069.29 6,070.12 6,069.29 6,069.88 24,136.6K
10:42 6,069.71 6,071.05 6,069.71 6,071.05 21,343.8K
10:43 6,071.22 6,072.36 6,071.22 6,072.36 15,390.8K
10:44 6,071.29 6,072.22 6,071.29 6,072.22 9,478.2K
10:45 6,071.03 6,072.45 6,070.02 6,072.43 9,386.6K
10:46 6,073.05 6,073.05 6,070.46 6,070.46 7,389.1K
10:47 6,069.14 6,070.00 6,068.75 6,070.00 11,194.7K
10:48 6,070.33 6,071.85 6,069.91 6,071.85 6,514.6K
10:49 6,071.06 6,071.89 6,069.91 6,069.91 11,716.1K
10:50 6,070.10 6,070.10 6,069.05 6,069.05 14,951.9K
10:51 6,067.95 6,067.95 6,066.86 6,067.03 8,001.1K
10:52 6,067.11 6,067.11 6,062.00 6,062.00 14,983.1K
10:53 6,061.14 6,061.67 6,059.17 6,059.66 12,107.2K
10:54 6,058.27 6,058.86 6,058.13 6,058.86 5,077.4K
10:55 6,058.72 6,060.44 6,058.72 6,060.44 4,667.8K
10:56 6,060.37 6,062.87 6,060.37 6,062.70 2,904.5K
10:57 6,062.32 6,062.32 6,061.47 6,061.47 2,915.3K
10:58 6,061.43 6,061.79 6,061.40 6,061.58 2,185.3K
10:59 6,061.35 6,062.65 6,061.11 6,061.11 4,011.6K
11:00 6,061.18 6,061.73 6,060.96 6,060.96 6,498.8K
11:01 6,061.09 6,061.98 6,060.68 6,061.69 4,794.1K
11:02 6,062.00 6,063.65 6,062.00 6,062.84 43,382.7K
11:03 6,064.00 6,066.20 6,063.19 6,063.91 39,833.7K
11:04 6,064.33 6,068.57 6,064.33 6,068.57 23,879.7K
11:05 6,065.57 6,066.53 6,064.99 6,064.99 8,932.6K
11:06 6,065.01 6,065.01 6,063.21 6,063.45 5,776.4K
11:07 6,064.35 6,065.47 6,064.35 6,064.69 7,301.3K
11:08 6,063.01 6,063.55 6,063.01 6,063.08 7,534.9K
11:09 6,062.88 6,062.88 6,061.82 6,062.03 14,095.6K
11:10 6,061.88 6,064.32 6,061.30 6,064.32 22,691.8K
11:11 6,063.95 6,063.95 6,060.39 6,060.65 14,984.2K
11:12 6,060.55 6,060.55 6,060.04 6,060.04 3,237.0K
11:13 6,058.85 6,060.92 6,058.85 6,060.92 4,528.4K
11:14 6,061.46 6,063.29 6,061.46 6,063.29 10,766.0K
11:15 6,062.56 6,062.56 6,057.32 6,057.32 14,010.6K
11:16 6,058.49 6,058.49 6,056.18 6,056.18 14,914.3K
11:17 6,055.14 6,056.17 6,055.14 6,056.12 7,972.1K
11:18 6,056.53 6,058.37 6,056.53 6,057.85 7,348.9K
11:19 6,058.32 6,058.32 6,057.44 6,057.44 3,997.8K
11:20 6,057.05 6,057.05 6,053.76 6,053.76 24,877.1K
11:21 6,051.90 6,051.90 6,048.86 6,049.51 14,209.1K
11:22 6,050.39 6,051.74 6,050.19 6,051.74 13,954.2K
11:23 6,052.10 6,053.39 6,052.10 6,053.39 10,887.0K
11:24 6,053.75 6,053.75 6,053.34 6,053.34 3,234.2K
11:25 6,054.18 6,055.26 6,054.18 6,054.54 14,660.0K
11:26 6,055.06 6,055.06 6,052.97 6,053.82 15,722.8K
11:27 6,053.12 6,053.12 6,052.04 6,052.04 10,223.1K
11:28 6,052.92 6,052.92 6,051.99 6,052.04 4,632.9K
11:29 6,051.51 6,051.51 6,050.30 6,050.85 18,987.7K
11:30 6,050.50 6,051.45 6,050.50 6,051.01 6,950.4K
11:31 6,051.93 6,051.93 6,051.08 6,051.74 4,333.8K
11:32 6,051.82 6,051.92 6,051.03 6,051.22 9,196.4K
11:33 6,050.99 6,050.99 6,049.21 6,049.21 12,141.6K
11:34 6,048.74 6,049.08 6,048.74 6,049.08 3,814.1K
11:35 6,049.97 6,050.57 6,049.85 6,049.85 8,228.3K
11:36 6,049.56 6,051.14 6,049.56 6,051.14 8,268.3K
11:37 6,051.88 6,053.07 6,051.88 6,053.07 10,752.2K
11:38 6,052.55 6,052.55 6,052.05 6,052.05 3,145.6K
11:39 6,051.76 6,051.76 6,051.25 6,051.68 11,271.4K
11:40 6,053.82 6,053.82 6,050.37 6,050.37 12,503.3K
11:41 6,050.21 6,051.36 6,050.21 6,050.53 5,351.7K
11:42 6,050.52 6,051.15 6,050.52 6,050.66 5,572.8K
11:43 6,048.79 6,048.79 6,048.35 6,048.35 6,681.5K
11:44 6,049.95 6,052.90 6,049.95 6,051.88 6,442.2K
11:45 6,052.15 6,053.09 6,052.15 6,052.39 3,318.3K
11:46 6,052.56 6,053.59 6,052.56 6,053.11 4,955.7K
11:47 6,053.22 6,054.95 6,053.22 6,054.95 3,811.4K
11:48 6,054.49 6,055.89 6,054.49 6,055.89 2,738.4K
11:49 6,056.95 6,059.44 6,056.95 6,059.44 13,573.0K
11:50 6,061.06 6,061.06 6,057.04 6,057.04 12,349.8K
11:51 6,056.42 6,056.42 6,053.12 6,053.12 22,318.8K
11:52 6,053.72 6,054.73 6,053.72 6,054.05 6,879.4K
11:53 6,054.34 6,056.28 6,053.91 6,056.28 7,531.4K
11:54 6,056.92 6,056.94 6,056.57 6,056.57 4,195.7K
11:55 6,056.66 6,057.31 6,056.66 6,057.31 2,449.6K
11:56 6,057.80 6,057.80 6,057.63 6,057.68 3,925.1K
11:57 6,058.17 6,058.99 6,058.17 6,058.99 5,699.0K
11:58 6,058.36 6,059.03 6,057.23 6,057.23 3,906.8K
11:59 6,058.02 6,059.16 6,058.02 6,058.24 8,042.5K
12:00 6,057.74 6,057.74 6,055.49 6,055.81 9,502.5K
12:01 6,054.38 6,054.38 6,052.62 6,052.62 8,568.5K
12:02 6,052.70 6,053.51 6,052.07 6,052.07 3,313.0K
12:03 6,051.84 6,051.84 6,050.89 6,050.89 7,147.8K
12:04 6,050.80 6,051.20 6,049.64 6,050.53 5,165.8K
12:05 6,051.43 6,051.62 6,050.85 6,050.85 5,738.5K
12:06 6,050.58 6,050.58 6,041.83 6,043.07 54,497.4K
12:07 6,042.77 6,042.77 6,040.54 6,041.19 19,157.7K
12:08 6,041.36 6,041.36 6,039.62 6,040.67 8,411.9K
12:09 6,039.88 6,043.35 6,039.88 6,042.29 6,629.2K
12:10 6,041.99 6,041.99 6,037.21 6,037.21 28,514.0K
12:11 6,036.77 6,036.77 6,035.87 6,036.38 17,897.0K
12:12 6,034.91 6,036.13 6,034.30 6,036.13 12,996.8K
12:13 6,037.50 6,038.45 6,036.94 6,038.45 5,532.6K
12:14 6,038.05 6,038.05 6,036.80 6,036.80 3,319.6K
12:15 6,036.68 6,040.01 6,036.68 6,040.01 5,644.0K
12:16 6,040.63 6,043.49 6,040.63 6,043.49 27,066.7K
12:17 6,042.39 6,046.13 6,042.39 6,045.23 15,789.4K
12:18 6,045.77 6,045.77 6,044.74 6,045.41 5,511.4K
12:19 6,045.77 6,045.77 6,045.14 6,045.39 2,675.0K
12:20 6,045.54 6,046.57 6,045.54 6,046.57 1,408.4K
12:21 6,045.98 6,046.31 6,044.39 6,044.39 5,674.8K
12:22 6,044.51 6,044.51 6,041.16 6,041.16 13,929.2K
12:23 6,041.46 6,042.59 6,041.46 6,041.75 6,204.0K
12:24 6,040.98 6,040.98 6,040.12 6,040.22 7,655.9K
12:25 6,040.59 6,042.21 6,040.59 6,042.21 8,839.9K
12:26 6,041.93 6,042.02 6,040.27 6,040.27 3,416.3K
12:27 6,040.57 6,040.63 6,040.19 6,040.39 3,664.7K
12:28 6,040.15 6,041.31 6,040.15 6,041.10 8,768.9K
12:29 6,042.73 6,043.15 6,042.73 6,043.15 2,445.8K
12:30 6,042.85 6,042.96 6,042.28 6,042.41 4,082.0K
12:31 6,042.57 6,043.68 6,042.55 6,043.68 4,604.5K
12:32 6,043.53 6,043.53 6,042.68 6,043.26 1,922.3K
12:33 6,043.56 6,044.86 6,043.56 6,043.68 19,896.4K
12:34 6,043.29 6,044.04 6,043.29 6,043.71 1,840.3K
12:35 6,043.59 6,045.78 6,043.58 6,045.78 4,777.4K
12:36 6,045.52 6,046.81 6,045.52 6,046.51 6,395.5K
12:37 6,045.35 6,045.35 6,044.50 6,044.50 3,875.9K
12:38 6,044.78 6,045.89 6,044.78 6,045.89 3,266.8K
12:39 6,046.15 6,046.37 6,045.94 6,046.37 2,364.5K
12:40 6,046.22 6,046.58 6,045.55 6,045.55 5,038.9K
12:41 6,045.11 6,045.41 6,044.34 6,044.34 2,081.9K
12:42 6,044.09 6,044.46 6,044.04 6,044.46 1,689.7K
12:43 6,043.63 6,044.46 6,043.40 6,044.46 2,980.9K
12:44 6,044.56 6,045.00 6,044.56 6,044.71 2,178.3K
12:45 6,044.32 6,044.72 6,043.66 6,043.66 3,270.0K
12:46 6,043.36 6,043.36 6,042.14 6,042.14 12,250.4K
12:47 6,042.78 6,042.84 6,042.22 6,042.22 2,622.2K
12:48 6,042.31 6,046.32 6,042.31 6,046.32 13,290.1K
12:49 6,048.71 6,048.71 6,045.06 6,045.82 7,685.4K
12:50 6,044.60 6,045.86 6,043.95 6,043.95 26,516.4K
12:51 6,045.41 6,046.42 6,045.41 6,046.42 3,398.4K
12:52 6,045.41 6,045.78 6,045.41 6,045.73 3,870.7K
12:53 6,045.68 6,046.51 6,045.57 6,045.57 4,473.5K
12:54 6,046.31 6,047.09 6,046.28 6,046.28 8,306.6K
12:55 6,046.00 6,046.08 6,045.09 6,045.09 2,242.4K
12:56 6,045.18 6,045.97 6,045.18 6,045.63 2,696.0K
12:57 6,046.04 6,046.04 6,045.13 6,045.19 1,988.6K
12:58 6,046.52 6,046.52 6,046.17 6,046.17 3,612.6K
12:59 6,045.36 6,045.36 6,044.29 6,044.40 15,367.7K
13:00 6,043.96 6,044.01 6,043.25 6,043.25 6,103.7K
13:01 6,042.34 6,043.14 6,042.34 6,043.09 3,399.1K
13:02 6,043.47 6,043.94 6,043.47 6,043.94 2,550.3K
13:03 6,043.56 6,043.56 6,042.73 6,042.82 3,107.0K
13:04 6,043.25 6,043.25 6,042.69 6,042.82 3,593.4K
13:05 6,041.89 6,042.03 6,041.63 6,041.63 4,765.8K
13:06 6,041.50 6,041.57 6,041.19 6,041.57 2,299.5K
13:07 6,041.27 6,041.27 6,041.02 6,041.15 2,919.6K
13:08 6,041.49 6,041.49 6,040.09 6,040.09 3,779.1K
13:09 6,040.34 6,040.34 6,039.77 6,039.97 1,418.0K
13:10 6,040.73 6,041.67 6,040.73 6,041.65 1,903.1K
13:11 6,041.46 6,042.11 6,041.46 6,041.87 1,873.9K
13:12 6,041.95 6,041.95 6,040.45 6,041.84 22,483.4K
13:13 6,042.17 6,043.18 6,042.00 6,043.18 4,318.7K
13:14 6,042.57 6,042.66 6,041.46 6,042.66 5,632.5K
13:15 6,042.88 6,044.91 6,042.88 6,044.66 8,196.1K
13:16 6,045.72 6,047.46 6,045.72 6,047.46 11,856.8K
13:17 6,047.58 6,047.58 6,046.21 6,046.50 4,419.7K
13:18 6,047.77 6,047.77 6,047.21 6,047.55 3,885.0K
13:19 6,048.01 6,048.01 6,047.39 6,047.44 4,168.0K
13:20 6,047.74 6,047.82 6,047.33 6,047.33 1,873.9K
13:21 6,047.02 6,047.18 6,047.02 6,047.09 7,928.4K
13:22 6,047.35 6,048.05 6,046.64 6,048.05 2,892.6K
13:23 6,048.36 6,048.36 6,047.62 6,048.12 6,735.7K
13:24 6,049.39 6,049.40 6,048.95 6,049.40 7,615.1K
13:25 6,050.75 6,054.24 6,050.75 6,054.24 11,879.8K
13:26 6,053.37 6,054.49 6,053.37 6,053.77 16,673.8K
13:27 6,053.12 6,053.12 6,050.70 6,050.70 20,060.2K
13:28 6,050.14 6,050.14 6,046.74 6,046.74 30,106.0K
13:29 6,046.36 6,046.36 6,045.34 6,045.34 29,183.9K
13:30 6,044.91 6,044.91 6,042.67 6,042.67 8,350.6K
13:31 6,042.26 6,043.86 6,042.26 6,043.86 4,044.7K
13:32 6,049.00 6,050.52 6,048.00 6,048.00 12,109.4K
13:33 6,047.60 6,047.60 6,046.63 6,046.63 2,828.4K
13:34 6,046.73 6,047.03 6,046.31 6,047.03 4,891.3K
13:35 6,047.12 6,047.12 6,046.36 6,046.82 12,593.2K
13:36 6,048.37 6,048.81 6,048.20 6,048.20 3,761.5K
13:37 6,047.99 6,047.99 6,047.39 6,047.41 13,885.0K
13:38 6,047.77 6,048.87 6,047.57 6,048.87 6,238.2K
13:39 6,048.08 6,048.26 6,047.88 6,047.88 5,071.7K
13:40 6,048.47 6,049.12 6,048.12 6,048.12 2,927.4K
13:41 6,048.78 6,048.95 6,048.32 6,048.32 1,874.3K
13:42 6,048.56 6,048.56 6,048.33 6,048.55 2,933.0K
13:43 6,048.18 6,048.85 6,048.18 6,048.64 1,757.5K
13:44 6,048.45 6,048.85 6,048.21 6,048.85 1,354.9K
13:45 6,048.64 6,048.66 6,048.11 6,048.11 1,744.1K
13:46 6,047.31 6,047.86 6,047.31 6,047.86 2,788.7K
13:47 6,047.88 6,047.88 6,047.12 6,047.12 3,426.4K
13:48 6,047.23 6,047.39 6,046.93 6,046.93 3,192.4K
13:49 6,047.05 6,047.27 6,046.82 6,047.27 1,423.5K
13:50 6,046.84 6,046.84 6,045.17 6,045.17 8,880.5K
13:51 6,043.97 6,044.27 6,043.91 6,044.23 13,563.9K
13:52 6,044.29 6,044.83 6,044.10 6,044.10 9,563.8K
13:53 6,044.13 6,044.36 6,043.96 6,044.26 8,105.0K
13:54 6,044.13 6,044.13 6,041.36 6,041.36 10,075.3K
13:55 6,041.34 6,041.35 6,041.27 6,041.35 8,854.1K
13:56 6,039.32 6,039.54 6,039.27 6,039.27 9,619.4K
13:57 6,039.48 6,039.48 6,038.85 6,038.85 11,737.1K
13:58 6,038.95 6,038.95 6,038.10 6,038.62 8,565.7K
13:59 6,038.05 6,038.24 6,037.96 6,038.16 17,478.0K
14:00 6,038.10 6,039.31 6,038.10 6,039.31 8,193.0K
14:01 6,039.34 6,040.21 6,039.17 6,040.21 14,527.8K
14:02 6,040.12 6,040.45 6,040.12 6,040.45 7,055.5K
14:03 6,040.47 6,040.74 6,040.47 6,040.74 13,741.9K
14:04 6,040.33 6,041.56 6,039.99 6,040.37 10,408.3K
14:05 6,041.88 6,041.88 6,040.53 6,040.93 7,607.9K
14:06 6,040.72 6,040.72 6,039.97 6,039.97 11,772.6K
14:07 6,040.05 6,040.31 6,039.58 6,039.58 12,932.6K
14:08 6,039.64 6,040.76 6,039.58 6,040.44 16,686.3K
14:09 6,040.49 6,041.02 6,040.49 6,041.02 6,193.3K
14:10 6,041.74 6,046.73 6,041.74 6,046.73 33,274.3K
14:11 6,044.95 6,045.26 6,044.61 6,044.95 15,435.6K
14:12 6,044.44 6,045.99 6,044.44 6,045.99 15,437.6K
14:13 6,045.96 6,046.58 6,045.35 6,045.35 15,222.8K
14:14 6,046.68 6,046.98 6,046.68 6,046.79 3,984.2K
14:15 6,046.31 6,046.31 6,044.73 6,044.73 2,904.5K
14:16 6,044.09 6,045.00 6,044.09 6,044.78 4,754.1K
14:17 6,044.80 6,044.82 6,044.61 6,044.82 21,060.6K
14:18 6,043.95 6,043.95 6,042.98 6,043.20 6,727.3K
14:19 6,042.80 6,042.80 6,042.48 6,042.73 4,026.9K
14:20 6,042.97 6,044.22 6,042.48 6,043.96 9,673.1K
14:21 6,044.21 6,045.83 6,043.87 6,045.83 2,978.4K
14:22 6,045.70 6,048.32 6,045.70 6,048.32 13,748.8K
14:23 6,049.72 6,053.82 6,049.72 6,053.82 21,447.0K
14:24 6,053.48 6,054.03 6,052.79 6,052.87 12,342.0K
14:25 6,053.26 6,054.99 6,053.26 6,053.84 13,123.4K
14:26 6,054.71 6,055.56 6,054.52 6,055.26 18,101.5K
14:27 6,053.69 6,053.69 6,051.78 6,052.98 13,699.5K
14:28 6,056.77 6,059.66 6,055.08 6,059.66 16,349.0K
14:29 6,065.49 6,076.00 6,065.49 6,068.15 111,741.9K
14:30 6,068.32 6,070.39 6,068.32 6,069.87 20,791.4K
14:31 6,068.70 6,068.70 6,065.55 6,065.55 17,479.9K
14:32 6,063.47 6,066.82 6,063.47 6,066.52 15,309.2K
14:33 6,067.46 6,067.46 6,065.48 6,065.48 11,691.7K
14:34 6,064.31 6,065.76 6,064.31 6,065.07 5,304.8K
14:35 6,065.10 6,066.10 6,065.10 6,066.10 7,907.0K
14:36 6,065.18 6,065.23 6,061.65 6,061.65 10,822.8K
14:37 6,060.65 6,061.24 6,060.34 6,061.24 3,430.4K
14:38 6,061.50 6,065.04 6,061.50 6,065.04 3,279.4K
14:39 6,065.27 6,065.27 6,064.01 6,064.01 2,256.2K
14:40 6,063.68 6,063.68 6,061.71 6,062.16 3,655.3K
14:41 6,061.69 6,062.26 6,061.21 6,061.21 4,671.6K
14:42 6,060.33 6,061.03 6,060.33 6,061.03 2,263.7K
14:43 6,061.01 6,062.29 6,061.01 6,061.92 2,997.1K
14:44 6,061.64 6,061.64 6,061.04 6,061.49 1,613.7K
14:45 6,061.23 6,061.63 6,060.77 6,061.63 1,344.5K
14:46 6,062.19 6,062.34 6,061.60 6,061.99 2,338.6K
14:47 6,062.07 6,062.36 6,062.06 6,062.35 3,953.0K
14:48 6,062.43 6,065.19 6,062.43 6,065.19 6,069.5K
14:49 6,064.50 6,064.71 6,063.16 6,064.71 5,143.1K
14:50 6,065.81 6,065.81 6,064.00 6,064.00 4,894.3K
14:51 6,064.09 6,064.83 6,064.09 6,064.75 7,935.4K
14:52 6,063.79 6,064.81 6,063.79 6,064.81 4,153.5K
14:53 6,065.57 6,068.25 6,065.57 6,067.42 12,019.4K
14:54 6,067.02 6,067.50 6,067.00 6,067.00 3,333.0K
14:55 6,067.60 6,070.01 6,067.60 6,069.69 8,071.8K
14:56 6,069.51 6,070.61 6,069.51 6,069.97 2,728.7K
14:57 6,069.50 6,069.97 6,069.07 6,069.07 2,105.5K
14:58 6,069.66 6,069.99 6,069.62 6,069.99 3,879.8K
14:59 6,070.24 6,070.24 6,069.74 6,069.74 3,494.3K
15:00 6,068.71 6,070.02 6,068.71 6,068.71 3,797.3K
15:01 6,067.58 6,073.28 6,067.58 6,073.28 57,289.9K
15:02 6,072.98 6,076.77 6,072.98 6,076.31 12,457.3K
15:03 6,076.73 6,077.02 6,076.27 6,076.27 5,042.6K
15:04 6,075.51 6,075.76 6,075.04 6,075.04 5,253.4K
15:05 6,074.65 6,075.82 6,074.39 6,075.82 11,583.2K
15:06 6,075.57 6,075.57 6,075.10 6,075.32 6,891.4K
15:07 6,077.29 6,077.29 6,075.61 6,075.61 12,777.7K
15:08 6,074.89 6,075.15 6,074.85 6,074.85 3,725.9K
15:09 6,073.68 6,073.68 6,072.78 6,072.78 3,989.5K
15:10 6,072.26 6,072.26 6,070.87 6,071.20 7,843.5K
15:11 6,070.91 6,071.42 6,070.68 6,071.42 3,926.4K
15:12 6,071.77 6,071.84 6,071.46 6,071.46 3,139.1K
15:13 6,070.73 6,071.04 6,070.46 6,070.46 8,243.5K
15:14 6,070.48 6,071.10 6,070.48 6,071.10 9,617.9K
15:15 6,071.39 6,074.86 6,071.39 6,074.35 8,468.6K
15:16 6,073.55 6,073.55 6,072.57 6,073.03 7,109.3K
15:17 6,073.13 6,073.25 6,073.07 6,073.11 6,561.4K
15:18 6,073.29 6,074.15 6,073.29 6,074.10 5,409.2K
15:19 6,074.77 6,075.32 6,074.77 6,075.24 7,045.2K
15:20 6,075.44 6,075.76 6,075.06 6,075.52 4,737.9K
15:21 6,075.70 6,076.01 6,075.54 6,075.72 7,587.8K
15:22 6,076.64 6,076.85 6,076.49 6,076.49 3,453.8K
15:23 6,076.96 6,077.56 6,076.96 6,077.35 3,847.8K
15:24 6,077.69 6,077.69 6,076.79 6,076.79 7,477.2K
15:25 6,077.10 6,077.10 6,076.71 6,076.92 4,054.1K
15:26 6,076.64 6,076.64 6,075.40 6,075.86 5,826.5K
15:27 6,076.40 6,077.20 6,076.21 6,076.21 4,802.0K
15:28 6,075.48 6,075.48 6,071.99 6,072.06 22,844.5K
15:29 6,072.42 6,072.42 6,070.16 6,070.16 30,124.8K
15:30 6,070.64 6,071.64 6,070.64 6,070.77 17,738.2K
15:31 6,071.11 6,071.19 6,070.97 6,071.19 7,904.9K
15:32 6,070.92 6,071.16 6,070.92 6,070.92 10,384.0K
15:33 6,070.40 6,071.18 6,070.36 6,071.18 4,871.9K
15:34 6,071.25 6,071.47 6,068.73 6,068.73 6,631.5K
15:35 6,067.71 6,068.72 6,067.64 6,068.16 4,702.1K
15:36 6,068.13 6,068.16 6,067.28 6,067.35 7,270.0K
15:37 6,066.65 6,066.65 6,063.10 6,063.77 5,090.2K
15:38 6,064.12 6,065.57 6,063.95 6,065.57 4,653.6K
15:39 6,065.57 6,065.57 6,064.23 6,064.29 14,734.8K
15:40 6,063.36 6,063.36 6,061.78 6,062.10 5,307.4K
15:41 6,062.89 6,062.89 6,062.43 6,062.77 3,217.8K
15:42 6,063.23 6,063.23 6,062.33 6,062.50 3,283.5K
15:43 6,062.72 6,063.17 6,062.72 6,062.94 3,591.0K
15:44 6,062.68 6,064.73 6,062.68 6,064.28 2,970.9K
15:45 6,065.50 6,066.27 6,065.50 6,066.27 1,756.2K
15:46 6,067.25 6,069.59 6,067.25 6,069.59 5,387.2K
15:47 6,070.64 6,070.79 6,070.53 6,070.62 4,971.3K
15:48 6,070.61 6,071.57 6,070.61 6,071.57 5,080.9K
15:49 6,071.67 6,071.82 6,069.07 6,069.07 3,799.3K
15:50 6,068.66 6,070.66 6,068.66 6,070.66 9,663.6K
15:51 6,071.53 6,071.53 6,070.56 6,070.93 1,912.7K
15:52 6,070.92 6,072.77 6,070.92 6,072.77 21,026.0K
15:53 6,071.87 6,073.77 6,071.87 6,073.77 11,326.6K
15:54 6,074.68 6,074.68 6,073.47 6,073.95 10,403.6K
15:55 6,073.53 6,075.75 6,073.53 6,075.75 6,068.7K
15:56 6,076.22 6,076.22 6,074.01 6,074.01 5,570.6K
15:57 6,073.93 6,073.93 6,071.19 6,071.19 9,700.9K
15:58 6,071.02 6,072.34 6,071.02 6,071.15 5,065.6K
15:59 6,070.85 6,071.13 6,070.81 6,071.06 2,305.7K
16:00 6,070.44 6,070.44 6,069.53 6,069.87 12,565.7K
16:01 6,069.08 6,070.08 6,068.75 6,070.08 5,505.9K
16:02 6,069.82 6,070.28 6,069.82 6,070.28 7,870.0K
16:03 6,071.90 6,072.40 6,071.69 6,072.05 3,755.2K
16:04 6,072.03 6,072.94 6,072.03 6,072.94 5,991.5K
16:05 6,073.19 6,074.25 6,073.19 6,074.02 3,812.8K
16:06 6,073.35 6,073.35 6,072.77 6,072.86 6,036.7K
16:07 6,072.44 6,072.44 6,070.73 6,071.67 9,516.4K
16:08 6,071.02 6,072.65 6,071.02 6,072.65 3,612.2K
16:09 6,072.67 6,073.56 6,072.59 6,073.56 11,010.7K
16:10 6,073.58 6,075.02 6,073.58 6,074.97 2,621.1K
16:11 6,074.85 6,075.83 6,074.85 6,075.83 10,427.9K
16:12 6,076.15 6,077.11 6,075.85 6,077.11 6,084.3K
16:13 6,077.51 6,077.61 6,077.14 6,077.14 2,489.6K
16:14 6,076.60 6,076.60 6,075.31 6,075.75 1,040.1K
16:15 6,075.55 6,076.33 6,075.53 6,075.53 4,271.9K
16:16 6,076.29 6,076.29 6,075.49 6,075.66 6,128.3K
16:17 6,074.86 6,075.70 6,074.86 6,075.15 4,168.6K
16:18 6,075.75 6,076.22 6,075.60 6,075.60 2,905.1K
16:19 6,075.24 6,076.21 6,075.24 6,076.05 2,470.0K
16:20 6,076.25 6,076.25 6,075.66 6,075.83 11,748.2K
16:21 6,075.96 6,076.54 6,075.96 6,076.49 4,007.3K
16:22 6,076.60 6,076.60 6,074.11 6,074.11 3,795.0K
16:23 6,073.25 6,073.25 6,072.41 6,072.41 3,413.3K
16:24 6,071.89 6,072.81 6,071.65 6,072.17 6,126.5K
16:25 6,072.09 6,072.09 6,069.63 6,069.63 7,373.5K
16:26 6,070.33 6,070.33 6,069.61 6,069.61 3,121.4K
16:27 6,069.92 6,069.92 6,068.42 6,068.42 7,210.3K
16:28 6,067.44 6,069.01 6,067.44 6,069.01 5,136.5K
16:29 6,070.06 6,071.22 6,070.06 6,071.22 4,776.5K
16:30 6,071.40 6,072.79 6,071.39 6,071.39 7,054.4K
16:31 6,070.73 6,070.73 6,070.47 6,070.47 4,386.8K
16:32 6,070.53 6,072.06 6,070.53 6,072.06 1,778.6K
16:33 6,071.68 6,073.12 6,071.68 6,073.12 3,091.5K
16:34 6,073.19 6,073.30 6,072.95 6,072.95 6,021.9K
16:35 6,072.89 6,073.03 6,072.81 6,072.81 2,398.3K
16:36 6,072.85 6,073.11 6,072.63 6,073.11 3,551.5K
16:37 6,073.12 6,073.12 6,071.21 6,071.21 3,783.2K
16:38 6,071.07 6,071.07 6,068.15 6,068.15 6,146.5K
16:39 6,067.91 6,068.82 6,067.91 6,068.82 7,428.1K
16:40 6,068.23 6,068.23 6,067.49 6,067.72 7,265.1K
16:41 6,068.32 6,068.32 6,064.90 6,064.90 6,633.0K
16:42 6,065.73 6,065.73 6,064.69 6,064.69 4,701.6K
16:43 6,061.77 6,062.67 6,060.94 6,062.67 14,867.8K
16:44 6,062.64 6,063.29 6,062.64 6,062.94 2,994.5K
16:45 6,063.44 6,063.44 6,062.61 6,062.61 2,379.7K
16:46 6,060.46 6,062.87 6,060.46 6,062.87 7,332.4K
16:47 6,063.63 6,063.63 6,060.42 6,060.47 4,158.5K
16:48 6,059.22 6,060.41 6,059.22 6,060.41 4,503.2K
16:49 6,061.20 6,061.22 6,060.60 6,061.22 2,908.7K
16:50 6,060.83 6,060.83 6,059.46 6,059.46 2,713.0K
16:51 6,058.69 6,059.40 6,058.69 6,059.39 6,249.3K
16:52 6,059.03 6,059.70 6,058.67 6,058.67 6,678.8K
16:53 6,057.33 6,057.93 6,057.33 6,057.90 2,021.7K
16:54 6,058.69 6,058.69 6,057.81 6,058.49 3,037.1K
16:55 6,058.50 6,058.92 6,058.39 6,058.92 3,890.4K
16:56 6,059.11 6,061.74 6,059.11 6,061.74 5,932.5K
16:57 6,061.45 6,062.07 6,061.45 6,062.07 1,225.1K
16:58 6,061.67 6,061.67 6,061.31 6,061.31 1,202.9K
16:59 6,061.10 6,063.32 6,061.10 6,063.32 5,229.5K
17:00 6,063.20 6,063.20 6,061.82 6,061.82 3,220.2K
17:01 6,062.00 6,062.00 6,060.62 6,060.62 3,106.5K
17:02 6,060.77 6,060.80 6,060.34 6,060.80 3,552.5K
17:03 6,060.90 6,060.90 6,059.74 6,060.06 4,961.6K
17:04 6,060.20 6,060.20 6,058.40 6,058.40 3,775.8K
17:05 6,058.11 6,058.11 6,057.20 6,057.20 2,472.2K
17:06 6,057.45 6,057.87 6,057.20 6,057.20 3,859.6K
17:07 6,057.34 6,057.34 6,053.94 6,053.94 12,661.5K
17:08 6,053.58 6,053.60 6,053.55 6,053.60 33,046.8K
17:09 6,053.69 6,055.56 6,053.69 6,055.56 7,844.3K
17:10 6,055.65 6,055.65 6,054.40 6,054.57 18,807.7K
17:11 6,053.60 6,053.60 6,053.06 6,053.59 19,636.7K
17:12 6,054.11 6,054.11 6,052.54 6,052.54 11,901.8K
17:13 6,052.50 6,052.50 6,047.57 6,047.57 10,455.5K
17:14 6,047.74 6,049.14 6,047.74 6,049.14 7,270.8K
17:15 6,049.27 6,049.27 6,048.70 6,048.70 4,565.0K
17:16 6,048.93 6,048.93 6,047.50 6,047.50 4,177.6K
17:17 6,047.88 6,048.71 6,047.88 6,048.13 4,583.2K
17:18 6,048.13 6,048.59 6,046.64 6,048.59 4,756.0K
17:19 6,047.82 6,048.26 6,047.82 6,048.02 1,350.8K
17:20 6,047.62 6,047.62 6,046.12 6,046.42 18,956.5K
17:21 6,045.94 6,045.94 6,043.14 6,043.14 19,740.9K
17:22 6,042.53 6,043.69 6,042.53 6,043.50 19,418.1K
17:23 6,043.30 6,043.30 6,042.85 6,042.85 7,118.5K
17:24 6,043.46 6,044.07 6,043.46 6,044.07 2,936.5K
17:25 6,043.64 6,044.18 6,043.55 6,043.61 2,310.1K
17:26 6,043.65 6,043.65 6,042.78 6,042.82 7,661.8K
17:27 6,043.05 6,043.62 6,042.48 6,042.48 10,440.9K
17:28 6,043.22 6,043.76 6,043.22 6,043.76 5,009.8K
17:29 6,043.81 6,043.81 6,043.05 6,043.05 4,951.5K
17:30 6,043.44 6,043.50 6,043.14 6,043.14 4,606.7K
17:31 6,043.38 6,043.78 6,043.38 6,043.71 2,655.4K
17:32 6,044.15 6,045.09 6,044.15 6,044.75 3,262.5K
17:33 6,044.58 6,045.45 6,044.44 6,045.45 5,454.2K
17:34 6,044.95 6,045.43 6,044.87 6,045.30 5,990.4K
17:35 6,045.29 6,045.42 6,045.17 6,045.35 5,997.3K
17:36 6,045.75 6,045.75 6,044.07 6,044.07 4,750.0K
17:37 6,043.67 6,043.99 6,043.31 6,043.31 3,641.0K
17:38 6,042.56 6,043.59 6,042.56 6,042.84 3,985.8K
17:39 6,043.41 6,044.84 6,043.41 6,044.84 3,214.2K
17:40 6,044.94 6,045.59 6,044.92 6,044.92 2,427.1K
17:41 6,044.65 6,045.05 6,044.32 6,044.39 23,584.7K
17:42 6,044.87 6,045.38 6,044.87 6,044.91 4,392.1K
17:43 6,044.62 6,044.62 6,043.58 6,043.58 6,416.1K
17:44 6,044.75 6,044.75 6,042.58 6,042.58 10,456.0K
17:45 6,042.68 6,043.49 6,042.20 6,043.49 4,079.6K
17:46 6,044.02 6,044.02 6,042.72 6,042.72 9,386.6K
17:47 6,042.72 6,042.74 6,041.63 6,041.63 12,369.7K
17:48 6,040.78 6,042.49 6,040.78 6,042.49 4,869.3K
17:49 6,042.22 6,042.56 6,042.22 6,042.56 3,366.1K
17:50 6,042.63 6,043.14 6,042.63 6,042.78 3,865.1K
17:51 6,042.64 6,043.49 6,042.64 6,043.39 15,861.6K
17:52 6,043.32 6,043.65 6,042.91 6,042.91 4,404.6K
17:53 6,041.86 6,041.86 6,039.68 6,039.68 16,542.8K
17:54 6,039.17 6,040.06 6,039.17 6,040.06 4,220.9K
17:55 6,039.65 6,040.42 6,039.65 6,040.42 5,068.8K
17:56 6,040.26 6,041.49 6,040.26 6,041.49 4,223.6K
17:57 6,041.58 6,045.93 6,041.58 6,044.00 12,192.8K
17:58 6,044.58 6,046.34 6,044.56 6,046.34 5,480.3K
17:59 6,045.37 6,045.76 6,044.61 6,045.01 7,134.3K
18:00 6,045.66 6,050.72 6,045.56 6,050.72 18,706.0K
18:01 6,049.08 6,050.72 6,049.08 6,050.72 16,112.5K
18:02 6,049.88 6,051.14 6,049.88 6,050.48 3,499.5K
18:03 6,049.97 6,049.97 6,048.20 6,048.38 5,299.1K
18:04 6,048.81 6,048.81 6,048.23 6,048.23 2,573.6K
18:05 6,047.81 6,049.39 6,047.81 6,049.39 4,582.3K
18:06 6,048.53 6,051.00 6,048.40 6,050.42 8,268.9K
18:07 6,050.91 6,050.91 6,050.05 6,050.47 6,041.2K
18:08 6,051.67 6,051.88 6,051.28 6,051.29 10,916.7K
18:09 6,051.02 6,051.02 6,047.25 6,047.25 9,323.7K
18:10 6,046.77 6,049.65 6,046.77 6,049.65 3,157.4K
18:11 6,048.29 6,048.29 6,045.80 6,046.14 5,672.0K
18:12 6,044.57 6,045.51 6,040.77 6,040.77 10,645.5K
18:13 6,039.81 6,039.81 6,038.17 6,038.17 13,732.7K
18:14 6,038.47 6,038.47 6,037.47 6,037.68 6,965.2K
18:15 6,035.75 6,035.84 6,035.20 6,035.84 17,391.5K
18:16 6,036.60 6,036.69 6,035.98 6,036.69 6,877.5K
18:17 6,036.27 6,036.27 6,034.80 6,034.80 8,607.2K
18:18 6,035.54 6,035.54 6,028.67 6,028.67 26,911.9K
18:19 6,026.55 6,026.55 6,026.20 6,026.21 16,672.2K
18:20 6,026.64 6,026.64 6,023.78 6,024.45 27,712.3K
18:21 6,024.48 6,024.67 6,023.90 6,024.48 10,386.4K
18:22 6,025.15 6,025.15 6,024.11 6,024.45 9,831.5K
18:23 6,024.66 6,025.33 6,024.63 6,025.33 13,742.1K
18:24 6,025.22 6,025.22 6,024.62 6,024.82 13,213.7K
18:25 6,024.33 6,025.44 6,024.33 6,025.43 6,339.0K
18:26 6,021.52 6,021.52 6,017.99 6,018.11 35,276.9K
18:27 6,018.12 6,018.12 6,016.17 6,016.17 12,622.7K
18:28 6,015.17 6,015.45 6,013.94 6,013.94 29,571.2K
18:29 6,013.43 6,013.43 6,011.28 6,011.28 30,966.1K
18:30 6,011.19 6,011.19 6,010.10 6,010.10 43,411.4K
18:31 6,010.94 6,010.94 6,006.04 6,006.70 60,908.2K
18:32 6,008.96 6,011.18 6,008.96 6,010.54 34,462.5K
18:33 6,013.34 6,013.48 6,012.25 6,013.10 16,236.1K
18:34 6,013.03 6,013.03 6,011.81 6,011.81 11,708.7K
18:35 6,012.22 6,012.22 6,010.43 6,010.43 11,232.2K
18:36 6,010.22 6,012.02 6,010.22 6,011.36 19,240.1K
18:37 6,012.33 6,012.39 6,012.03 6,012.08 10,304.5K
18:38 6,012.11 6,014.67 6,012.11 6,014.67 21,799.1K
18:39 6,014.68 6,017.77 6,013.88 6,017.77 21,886.4K
18:40 6,018.73 6,018.73 6,018.73 6,018.73 2,472.5K
18:51 6,005.59 6,005.59 6,005.59 6,005.59 47,414.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible