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 5,960.55 5,960.55 5,945.65 5,948.50 15,418.5K
09:51 5,948.01 5,948.02 5,945.99 5,948.02 15,834.1K
09:52 5,947.96 5,950.31 5,947.96 5,950.31 5,406.1K
09:53 5,950.37 5,951.63 5,950.37 5,950.64 8,823.3K
09:54 5,950.41 5,951.72 5,947.85 5,947.85 8,501.7K
09:55 5,947.60 5,948.51 5,947.60 5,948.08 5,719.1K
09:56 5,951.09 5,954.08 5,951.09 5,953.03 9,337.7K
09:57 5,953.26 5,953.26 5,951.97 5,951.97 8,005.7K
09:58 5,952.21 5,953.90 5,952.21 5,953.90 2,762.9K
09:59 5,953.42 5,955.96 5,953.42 5,955.96 6,953.2K
10:00 5,957.43 5,957.43 5,952.07 5,952.07 16,233.1K
10:01 5,949.24 5,951.93 5,948.88 5,951.93 15,844.1K
10:02 5,951.01 5,951.85 5,949.47 5,949.90 17,007.4K
10:03 5,950.58 5,952.02 5,950.58 5,951.57 20,836.5K
10:04 5,951.48 5,951.48 5,948.71 5,948.71 20,792.0K
10:05 5,949.03 5,949.03 5,945.66 5,947.06 30,142.2K
10:06 5,948.58 5,949.79 5,945.83 5,945.83 24,757.6K
10:07 5,945.37 5,945.37 5,944.03 5,944.80 28,589.1K
10:08 5,945.67 5,947.22 5,945.67 5,946.08 24,653.9K
10:09 5,944.23 5,951.01 5,944.23 5,951.01 32,465.9K
10:10 5,948.28 5,948.28 5,945.61 5,947.60 28,051.7K
10:11 5,948.81 5,951.61 5,948.81 5,951.61 25,396.6K
10:12 5,952.51 5,955.13 5,952.51 5,955.13 27,072.5K
10:13 5,954.72 5,954.72 5,950.37 5,953.26 21,953.7K
10:14 5,950.50 5,952.49 5,949.72 5,952.49 29,995.3K
10:15 5,949.63 5,952.87 5,949.63 5,952.87 14,283.1K
10:16 5,952.80 5,952.80 5,948.86 5,948.86 46,318.6K
10:17 5,951.11 5,951.11 5,949.19 5,951.10 37,874.2K
10:18 5,950.16 5,950.16 5,947.28 5,947.28 23,043.8K
10:19 5,950.47 5,950.47 5,950.12 5,950.14 39,477.9K
10:20 5,948.90 5,948.90 5,946.83 5,946.83 20,066.9K
10:21 5,947.53 5,947.84 5,946.76 5,946.76 18,195.0K
10:22 5,946.19 5,951.70 5,946.19 5,951.70 21,326.6K
10:23 5,953.42 5,953.42 5,951.06 5,951.06 13,387.5K
10:24 5,950.36 5,951.37 5,950.36 5,950.44 11,573.9K
10:25 5,948.84 5,948.84 5,944.43 5,944.43 18,396.0K
10:26 5,943.89 5,944.36 5,942.30 5,944.36 16,425.8K
10:27 5,945.13 5,947.54 5,945.13 5,947.54 7,600.3K
10:28 5,946.71 5,949.83 5,946.71 5,949.83 20,736.7K
10:29 5,949.06 5,949.06 5,946.34 5,946.75 6,091.7K
10:30 5,946.86 5,947.01 5,944.73 5,947.01 11,682.1K
10:31 5,948.01 5,949.62 5,948.01 5,949.62 10,987.0K
10:32 5,950.86 5,951.88 5,950.13 5,951.88 17,659.1K
10:33 5,952.00 5,954.10 5,952.00 5,954.10 20,018.2K
10:34 5,955.00 5,956.25 5,955.00 5,955.75 16,328.7K
10:35 5,956.02 5,956.02 5,955.33 5,955.75 8,775.8K
10:36 5,954.14 5,954.99 5,954.01 5,954.99 12,735.4K
10:37 5,954.94 5,955.72 5,954.64 5,955.72 10,058.6K
10:38 5,956.46 5,956.46 5,951.08 5,953.26 10,088.7K
10:39 5,953.40 5,953.66 5,952.44 5,952.77 8,121.7K
10:40 5,953.30 5,954.92 5,952.84 5,954.92 6,157.1K
10:41 5,955.02 5,955.47 5,955.00 5,955.47 15,110.9K
10:42 5,955.81 5,955.81 5,955.04 5,955.04 8,295.2K
10:43 5,955.08 5,955.81 5,955.02 5,955.81 1,671.3K
10:44 5,951.72 5,954.61 5,951.72 5,954.61 18,752.6K
10:45 5,953.58 5,953.58 5,952.66 5,952.69 17,540.3K
10:46 5,951.16 5,951.96 5,950.78 5,950.78 21,915.8K
10:47 5,951.22 5,951.22 5,948.96 5,948.96 16,625.0K
10:48 5,947.58 5,947.58 5,945.42 5,947.09 27,009.2K
10:49 5,948.01 5,948.01 5,946.50 5,946.50 7,374.7K
10:50 5,944.52 5,944.52 5,943.46 5,943.46 30,021.8K
10:51 5,942.91 5,943.46 5,942.91 5,943.46 27,271.3K
10:52 5,942.89 5,943.60 5,942.89 5,943.33 19,914.8K
10:53 5,942.45 5,942.45 5,939.77 5,939.77 33,141.1K
10:54 5,939.79 5,939.79 5,938.48 5,938.48 13,844.9K
10:55 5,938.18 5,938.18 5,936.32 5,937.70 26,574.1K
10:56 5,936.92 5,936.92 5,934.03 5,934.03 17,262.7K
10:57 5,933.99 5,933.99 5,930.72 5,930.72 22,865.7K
10:58 5,929.18 5,932.18 5,928.98 5,928.98 23,940.0K
10:59 5,930.12 5,930.12 5,929.32 5,929.32 21,444.0K
11:00 5,929.64 5,929.64 5,927.47 5,928.11 25,156.2K
11:01 5,927.31 5,927.31 5,923.56 5,923.56 39,963.8K
11:02 5,923.77 5,923.77 5,919.68 5,919.71 51,578.3K
11:03 5,919.75 5,919.91 5,917.80 5,917.80 23,806.8K
11:04 5,918.71 5,920.26 5,918.71 5,920.26 18,702.8K
11:05 5,920.37 5,920.37 5,919.71 5,920.13 8,348.2K
11:06 5,921.40 5,921.40 5,919.03 5,919.03 16,226.2K
11:07 5,919.96 5,920.73 5,919.69 5,920.57 7,663.4K
11:08 5,920.16 5,920.89 5,920.16 5,920.64 8,290.9K
11:09 5,921.78 5,921.78 5,917.44 5,919.93 9,518.1K
11:10 5,920.87 5,922.00 5,920.87 5,922.00 7,572.9K
11:11 5,922.48 5,925.16 5,922.13 5,925.16 9,345.0K
11:12 5,927.20 5,927.20 5,924.98 5,925.11 17,373.0K
11:13 5,921.40 5,921.40 5,920.00 5,920.00 17,603.9K
11:14 5,919.32 5,919.32 5,919.04 5,919.22 12,624.0K
11:15 5,918.77 5,918.77 5,917.52 5,917.52 26,798.5K
11:16 5,916.59 5,918.54 5,916.42 5,918.54 10,450.5K
11:17 5,916.19 5,919.26 5,916.19 5,919.26 13,038.6K
11:18 5,919.85 5,919.85 5,917.83 5,917.97 19,269.6K
11:19 5,916.48 5,917.95 5,915.87 5,916.71 12,313.9K
11:20 5,916.97 5,918.67 5,916.55 5,917.94 12,242.8K
11:21 5,918.82 5,918.82 5,915.71 5,916.28 19,171.1K
11:22 5,916.76 5,919.18 5,916.76 5,919.18 8,732.3K
11:23 5,917.51 5,918.18 5,917.51 5,918.16 16,434.9K
11:24 5,918.48 5,918.59 5,917.41 5,917.41 11,622.2K
11:25 5,916.48 5,917.39 5,915.29 5,915.29 11,610.2K
11:26 5,915.38 5,915.74 5,912.95 5,912.95 7,462.8K
11:27 5,911.05 5,911.05 5,909.94 5,910.20 27,844.8K
11:28 5,910.14 5,914.59 5,910.14 5,914.59 14,677.6K
11:29 5,910.81 5,910.81 5,908.69 5,909.53 18,604.2K
11:30 5,910.40 5,913.19 5,910.21 5,910.21 11,547.0K
11:31 5,908.81 5,908.93 5,906.67 5,908.93 22,881.2K
11:32 5,907.74 5,907.74 5,906.34 5,906.34 12,396.0K
11:33 5,903.53 5,905.46 5,903.53 5,905.46 28,921.2K
11:34 5,906.16 5,910.38 5,906.16 5,910.38 19,006.8K
11:35 5,913.01 5,913.01 5,910.45 5,911.68 27,456.1K
11:36 5,913.01 5,914.63 5,913.01 5,914.07 11,541.2K
11:37 5,915.53 5,916.28 5,914.72 5,915.72 17,706.1K
11:38 5,915.07 5,916.36 5,914.62 5,914.62 11,377.7K
11:39 5,916.05 5,919.73 5,916.05 5,919.73 5,392.7K
11:40 5,918.20 5,923.91 5,918.20 5,923.91 19,439.9K
11:41 5,922.51 5,923.31 5,922.51 5,923.31 9,882.3K
11:42 5,924.63 5,927.87 5,924.63 5,926.22 12,700.0K
11:43 5,926.70 5,926.70 5,924.60 5,924.61 8,347.8K
11:44 5,924.95 5,930.69 5,924.95 5,930.69 16,291.7K
11:45 5,930.78 5,930.91 5,930.64 5,930.64 13,367.0K
11:46 5,930.59 5,934.00 5,930.59 5,930.83 16,187.2K
11:47 5,931.90 5,931.90 5,927.70 5,927.70 19,778.3K
11:48 5,928.00 5,928.48 5,927.82 5,928.48 4,885.7K
11:49 5,927.32 5,928.61 5,927.32 5,927.49 6,736.2K
11:50 5,928.97 5,929.47 5,928.46 5,929.47 13,114.3K
11:51 5,928.83 5,931.60 5,928.83 5,931.28 10,562.3K
11:52 5,930.86 5,931.48 5,930.86 5,930.86 3,206.8K
11:53 5,934.97 5,936.59 5,934.37 5,936.59 26,696.8K
11:54 5,937.21 5,937.21 5,932.49 5,932.49 10,952.1K
11:55 5,932.32 5,932.32 5,930.21 5,930.21 7,587.6K
11:56 5,929.38 5,929.38 5,927.74 5,928.89 9,068.2K
11:57 5,927.57 5,927.57 5,925.74 5,925.74 7,470.6K
11:58 5,926.29 5,926.29 5,924.53 5,925.07 6,968.8K
11:59 5,925.36 5,925.84 5,924.07 5,924.07 14,504.8K
12:00 5,923.03 5,924.96 5,922.23 5,924.96 15,105.3K
12:01 5,925.34 5,925.34 5,919.41 5,919.41 8,373.8K
12:02 5,920.30 5,921.91 5,920.30 5,921.91 10,129.7K
12:03 5,919.70 5,921.08 5,919.70 5,921.08 10,214.1K
12:04 5,920.46 5,921.21 5,920.38 5,921.19 8,284.5K
12:05 5,921.50 5,921.98 5,920.45 5,921.98 1,440.6K
12:06 5,919.87 5,919.87 5,918.35 5,918.35 7,134.5K
12:07 5,918.84 5,921.26 5,918.84 5,921.26 7,860.5K
12:08 5,919.65 5,922.28 5,919.65 5,921.47 6,307.1K
12:09 5,920.74 5,922.32 5,920.74 5,921.31 7,199.3K
12:10 5,920.47 5,920.51 5,919.82 5,920.51 8,267.9K
12:11 5,920.96 5,920.96 5,919.62 5,919.62 6,823.4K
12:12 5,919.23 5,921.10 5,919.23 5,921.10 8,987.2K
12:13 5,921.79 5,925.66 5,921.79 5,925.66 6,725.9K
12:14 5,925.97 5,927.09 5,925.97 5,927.09 12,107.0K
12:15 5,927.19 5,933.19 5,927.19 5,932.00 26,736.4K
12:16 5,932.24 5,933.39 5,928.97 5,928.97 11,077.0K
12:17 5,928.74 5,930.66 5,928.74 5,930.66 7,830.2K
12:18 5,930.32 5,930.32 5,929.35 5,929.35 14,708.7K
12:19 5,929.58 5,929.58 5,925.57 5,926.92 10,803.2K
12:20 5,927.75 5,927.75 5,923.88 5,924.05 12,025.9K
12:21 5,921.52 5,922.61 5,920.92 5,922.61 19,020.6K
12:22 5,923.54 5,924.02 5,922.83 5,923.44 6,253.0K
12:23 5,920.58 5,921.96 5,916.66 5,916.66 10,815.6K
12:24 5,916.75 5,918.29 5,916.75 5,918.06 10,271.9K
12:25 5,917.95 5,918.07 5,917.01 5,917.36 4,511.8K
12:26 5,916.36 5,916.36 5,912.07 5,912.87 16,172.4K
12:27 5,912.96 5,913.97 5,911.91 5,913.97 8,518.3K
12:28 5,914.67 5,914.75 5,914.01 5,914.01 5,239.9K
12:29 5,915.03 5,916.25 5,913.22 5,913.22 6,750.6K
12:30 5,913.46 5,913.46 5,907.80 5,908.95 20,399.7K
12:31 5,905.70 5,909.73 5,905.70 5,909.73 20,374.5K
12:32 5,911.62 5,911.62 5,910.28 5,911.01 4,367.2K
12:33 5,910.55 5,911.64 5,910.37 5,911.64 7,014.7K
12:34 5,913.09 5,914.04 5,911.56 5,911.56 8,479.6K
12:35 5,913.48 5,913.48 5,909.06 5,910.02 16,875.4K
12:36 5,911.95 5,917.63 5,911.95 5,917.63 4,974.5K
12:37 5,919.47 5,919.47 5,917.62 5,918.91 6,911.3K
12:38 5,919.23 5,920.79 5,919.23 5,920.79 5,862.0K
12:39 5,918.20 5,919.83 5,918.20 5,919.83 6,247.9K
12:40 5,920.11 5,920.71 5,918.41 5,919.44 8,724.0K
12:41 5,920.00 5,921.08 5,918.43 5,921.08 8,719.5K
12:42 5,922.24 5,925.09 5,922.24 5,925.09 14,324.0K
12:43 5,924.66 5,924.97 5,924.30 5,924.30 3,486.5K
12:44 5,925.69 5,927.05 5,925.69 5,927.05 5,846.8K
12:45 5,927.35 5,928.23 5,925.08 5,926.75 6,097.7K
12:46 5,927.34 5,927.45 5,926.02 5,926.02 4,363.6K
12:47 5,923.86 5,924.29 5,923.53 5,923.76 8,465.4K
12:48 5,923.96 5,924.54 5,923.96 5,924.54 2,679.0K
12:49 5,925.25 5,929.49 5,925.25 5,929.49 5,797.6K
12:50 5,930.38 5,930.38 5,928.08 5,930.17 7,763.9K
12:51 5,930.97 5,931.67 5,930.97 5,931.67 3,732.2K
12:52 5,932.24 5,932.90 5,932.24 5,932.90 3,957.0K
12:53 5,933.24 5,935.02 5,933.24 5,935.02 4,657.3K
12:54 5,937.29 5,939.80 5,937.29 5,939.80 21,566.3K
12:55 5,941.15 5,941.15 5,935.09 5,935.09 15,248.5K
12:56 5,936.97 5,936.97 5,935.93 5,936.03 6,873.9K
12:57 5,934.77 5,934.77 5,931.75 5,933.60 7,483.6K
12:58 5,932.51 5,932.94 5,930.01 5,930.92 6,440.5K
12:59 5,930.45 5,931.98 5,930.45 5,931.98 4,271.6K
13:00 5,932.71 5,935.40 5,932.71 5,934.37 3,134.9K
13:01 5,934.31 5,934.31 5,930.77 5,930.77 4,626.7K
13:02 5,932.08 5,933.21 5,930.46 5,930.46 4,692.6K
13:03 5,930.47 5,933.98 5,930.47 5,933.98 7,933.7K
13:04 5,934.56 5,935.38 5,933.91 5,934.95 2,992.5K
13:05 5,935.76 5,937.12 5,935.48 5,937.12 4,202.2K
13:06 5,938.88 5,940.99 5,938.88 5,940.99 14,740.6K
13:07 5,940.35 5,940.35 5,937.13 5,937.13 4,682.0K
13:08 5,937.79 5,938.87 5,937.79 5,938.87 3,897.6K
13:09 5,937.16 5,937.72 5,937.16 5,937.66 2,719.3K
13:10 5,936.97 5,937.13 5,935.30 5,935.30 4,859.8K
13:11 5,935.31 5,936.26 5,935.07 5,936.26 6,116.1K
13:12 5,935.48 5,937.64 5,935.48 5,937.64 6,302.9K
13:13 5,937.87 5,939.83 5,937.70 5,939.83 3,120.6K
13:14 5,939.62 5,940.66 5,939.62 5,940.66 6,698.0K
13:15 5,941.61 5,946.21 5,941.61 5,946.21 28,194.5K
13:16 5,947.26 5,948.20 5,946.24 5,947.59 15,651.3K
13:17 5,946.19 5,946.19 5,944.61 5,945.05 7,219.1K
13:18 5,946.31 5,948.30 5,946.31 5,948.30 10,432.4K
13:19 5,949.61 5,950.07 5,949.61 5,950.07 5,991.6K
13:20 5,949.51 5,952.18 5,949.45 5,952.18 26,022.2K
13:21 5,952.09 5,952.95 5,952.09 5,952.93 9,828.8K
13:22 5,952.53 5,955.40 5,952.53 5,955.14 13,487.9K
13:23 5,955.01 5,958.45 5,954.38 5,958.45 12,199.9K
13:24 5,957.57 5,957.57 5,956.60 5,956.90 45,016.1K
13:25 5,957.65 5,958.32 5,956.70 5,956.70 11,322.0K
13:26 5,956.67 5,957.91 5,956.21 5,956.21 8,571.8K
13:27 5,956.37 5,958.44 5,956.37 5,958.43 15,267.4K
13:28 5,958.62 5,961.27 5,958.03 5,961.27 11,966.9K
13:29 5,960.30 5,960.30 5,957.29 5,957.29 15,338.3K
13:30 5,957.14 5,957.14 5,951.76 5,951.76 15,160.9K
13:31 5,950.15 5,954.72 5,950.15 5,952.27 16,292.1K
13:32 5,952.45 5,954.12 5,952.45 5,953.97 4,234.5K
13:33 5,953.81 5,955.35 5,953.81 5,955.35 3,774.2K
13:34 5,956.73 5,956.73 5,953.78 5,955.12 6,811.2K
13:35 5,953.11 5,953.11 5,950.18 5,950.18 6,000.0K
13:36 5,949.16 5,951.25 5,949.16 5,950.51 8,286.1K
13:37 5,950.67 5,951.77 5,950.67 5,951.47 3,538.0K
13:38 5,950.61 5,950.97 5,950.28 5,950.97 2,440.2K
13:39 5,950.72 5,950.72 5,948.81 5,948.81 6,261.3K
13:40 5,948.71 5,950.44 5,948.71 5,950.44 5,632.6K
13:41 5,950.04 5,951.52 5,950.04 5,951.34 3,359.3K
13:42 5,953.86 5,954.64 5,953.74 5,954.06 7,783.9K
13:43 5,952.98 5,952.98 5,950.18 5,950.18 11,690.0K
13:44 5,950.17 5,950.65 5,950.08 5,950.65 3,120.0K
13:45 5,951.32 5,951.85 5,950.90 5,951.85 1,870.3K
13:46 5,948.99 5,949.44 5,946.75 5,946.75 5,808.2K
13:47 5,942.32 5,942.85 5,942.01 5,942.85 15,242.6K
13:48 5,943.80 5,943.80 5,942.01 5,942.51 3,411.7K
13:49 5,942.39 5,943.86 5,942.06 5,943.86 2,159.9K
13:50 5,943.32 5,943.32 5,940.43 5,940.43 16,458.9K
13:51 5,939.76 5,942.00 5,939.76 5,942.00 5,836.4K
13:52 5,942.56 5,943.94 5,942.56 5,943.94 6,784.5K
13:53 5,943.47 5,944.89 5,943.36 5,944.89 3,273.9K
13:54 5,944.64 5,944.74 5,943.14 5,943.14 2,769.1K
13:55 5,944.11 5,944.11 5,939.63 5,939.63 6,094.2K
13:56 5,939.20 5,940.04 5,939.20 5,939.33 5,604.2K
13:57 5,937.04 5,937.54 5,936.35 5,936.87 18,725.9K
13:58 5,936.56 5,936.56 5,933.25 5,934.63 22,753.4K
13:59 5,934.48 5,935.90 5,933.14 5,935.76 9,106.0K
14:00 5,934.72 5,937.22 5,934.72 5,937.22 4,087.5K
14:01 5,936.88 5,937.40 5,936.82 5,937.40 1,873.2K
14:02 5,938.09 5,938.16 5,938.09 5,938.09 1,603.6K
14:03 5,938.15 5,938.15 5,937.74 5,937.97 2,568.9K
14:04 5,938.38 5,939.08 5,938.38 5,939.08 976.0K
14:05 5,939.48 5,939.48 5,935.19 5,935.99 8,263.1K
14:06 5,936.17 5,938.73 5,936.17 5,938.73 7,564.0K
14:07 5,939.67 5,941.34 5,939.58 5,941.34 4,618.3K
14:08 5,941.88 5,942.40 5,940.44 5,942.16 4,298.4K
14:09 5,942.57 5,943.56 5,941.21 5,941.21 5,771.1K
14:10 5,941.09 5,942.51 5,941.09 5,942.51 5,589.2K
14:11 5,942.10 5,942.10 5,940.43 5,940.43 4,670.8K
14:12 5,940.27 5,942.09 5,939.38 5,942.09 7,260.0K
14:13 5,940.78 5,941.84 5,940.49 5,941.84 8,031.9K
14:14 5,941.15 5,941.15 5,937.89 5,937.89 6,702.1K
14:15 5,939.50 5,942.84 5,939.32 5,942.84 4,140.1K
14:16 5,941.77 5,944.02 5,941.77 5,942.38 2,269.5K
14:17 5,940.13 5,940.13 5,938.16 5,938.16 21,922.4K
14:18 5,937.59 5,942.08 5,937.59 5,942.08 5,831.2K
14:19 5,941.90 5,941.90 5,940.90 5,941.03 6,067.1K
14:20 5,938.41 5,940.17 5,938.41 5,939.64 8,456.8K
14:21 5,941.34 5,943.02 5,941.34 5,942.84 4,013.7K
14:22 5,942.65 5,944.29 5,942.65 5,943.96 1,917.3K
14:23 5,943.97 5,945.09 5,942.92 5,942.92 2,625.4K
14:24 5,944.83 5,944.83 5,942.63 5,942.63 5,319.9K
14:25 5,943.66 5,943.66 5,942.87 5,943.12 5,513.1K
14:26 5,943.39 5,944.00 5,943.39 5,944.00 6,195.0K
14:27 5,944.60 5,946.73 5,944.60 5,946.73 4,149.1K
14:28 5,944.27 5,944.27 5,942.93 5,942.93 8,058.2K
14:29 5,941.66 5,944.19 5,941.32 5,944.19 5,167.9K
14:30 5,944.36 5,945.31 5,944.36 5,944.36 1,906.8K
14:31 5,942.02 5,944.39 5,942.02 5,943.29 5,455.2K
14:32 5,943.56 5,943.56 5,941.09 5,941.09 8,582.3K
14:33 5,940.45 5,942.62 5,940.45 5,942.62 3,392.3K
14:34 5,943.14 5,945.75 5,943.14 5,945.75 3,025.2K
14:35 5,946.19 5,946.19 5,945.61 5,945.64 6,280.2K
14:36 5,946.48 5,946.48 5,942.89 5,942.89 4,000.7K
14:37 5,942.35 5,944.01 5,942.35 5,944.01 13,620.9K
14:38 5,944.61 5,944.61 5,942.43 5,943.20 2,938.8K
14:39 5,943.68 5,945.12 5,943.68 5,944.77 10,090.0K
14:40 5,942.83 5,942.83 5,940.18 5,940.18 14,603.5K
14:41 5,940.21 5,940.21 5,938.59 5,938.59 4,895.8K
14:42 5,938.78 5,940.45 5,938.78 5,939.04 3,539.2K
14:43 5,938.93 5,940.16 5,938.93 5,940.16 2,822.0K
14:44 5,942.07 5,942.49 5,940.95 5,940.95 4,692.2K
14:45 5,939.15 5,939.15 5,936.15 5,936.15 6,998.3K
14:46 5,934.71 5,935.80 5,934.24 5,935.80 7,340.6K
14:47 5,934.34 5,934.34 5,932.02 5,932.02 17,532.6K
14:48 5,933.11 5,934.83 5,933.11 5,934.83 7,590.6K
14:49 5,935.54 5,935.74 5,932.81 5,932.81 5,144.7K
14:50 5,933.26 5,933.26 5,929.06 5,929.06 14,141.7K
14:51 5,929.52 5,929.52 5,928.56 5,929.21 6,593.4K
14:52 5,929.82 5,929.82 5,928.14 5,928.75 5,934.9K
14:53 5,928.88 5,930.03 5,928.88 5,930.03 4,219.0K
14:54 5,930.74 5,931.54 5,930.74 5,931.15 5,234.2K
14:55 5,932.06 5,932.06 5,929.95 5,930.51 1,453.8K
14:56 5,930.76 5,932.04 5,930.76 5,931.57 5,597.3K
14:57 5,929.19 5,931.56 5,929.19 5,931.56 6,745.8K
14:58 5,931.23 5,931.77 5,930.36 5,931.77 10,180.2K
14:59 5,930.54 5,931.04 5,928.79 5,928.79 5,532.2K
15:00 5,930.18 5,930.78 5,930.18 5,930.78 2,923.3K
15:01 5,907.93 5,911.26 5,907.82 5,911.26 138,877.2K
15:02 5,910.59 5,910.61 5,909.60 5,910.61 13,452.8K
15:03 5,911.81 5,911.81 5,907.20 5,907.20 12,506.8K
15:04 5,905.76 5,909.68 5,905.76 5,909.68 12,756.5K
15:05 5,909.14 5,912.15 5,909.09 5,912.15 5,289.4K
15:06 5,910.50 5,911.07 5,909.43 5,909.43 12,692.3K
15:07 5,911.64 5,912.46 5,911.01 5,911.70 22,464.3K
15:08 5,912.03 5,913.79 5,912.03 5,912.53 12,715.5K
15:09 5,911.76 5,912.93 5,911.60 5,911.60 14,539.2K
15:10 5,911.33 5,911.33 5,908.85 5,909.33 5,969.5K
15:11 5,911.29 5,912.69 5,911.29 5,911.63 4,006.1K
15:12 5,912.45 5,915.24 5,912.45 5,915.24 5,569.2K
15:13 5,915.78 5,916.02 5,914.70 5,915.04 10,471.2K
15:14 5,915.17 5,915.17 5,913.77 5,914.95 8,193.8K
15:15 5,915.83 5,915.83 5,912.70 5,912.85 9,372.7K
15:16 5,913.12 5,913.69 5,913.12 5,913.54 1,725.1K
15:17 5,913.36 5,914.37 5,913.36 5,913.49 1,613.3K
15:18 5,913.23 5,914.84 5,913.23 5,913.62 3,807.5K
15:19 5,914.18 5,914.61 5,913.40 5,913.40 3,572.5K
15:20 5,913.92 5,913.96 5,913.79 5,913.82 5,352.5K
15:21 5,914.59 5,914.76 5,913.87 5,914.20 6,566.5K
15:22 5,913.52 5,913.52 5,907.30 5,907.30 18,054.4K
15:23 5,907.82 5,908.62 5,907.58 5,908.62 17,759.8K
15:24 5,906.91 5,908.21 5,904.25 5,904.25 30,854.2K
15:25 5,904.50 5,905.05 5,903.30 5,905.05 16,295.7K
15:26 5,904.65 5,907.81 5,904.65 5,907.81 15,151.1K
15:27 5,907.91 5,908.53 5,907.65 5,908.28 10,526.6K
15:28 5,906.67 5,907.05 5,905.68 5,907.05 15,234.9K
15:29 5,908.38 5,909.12 5,908.38 5,908.68 5,930.0K
15:30 5,909.31 5,909.72 5,909.26 5,909.46 10,466.5K
15:31 5,907.94 5,907.94 5,905.36 5,906.07 15,173.5K
15:32 5,905.61 5,907.19 5,905.61 5,907.19 4,893.2K
15:33 5,907.56 5,907.56 5,905.70 5,905.80 6,454.7K
15:34 5,905.80 5,909.62 5,905.80 5,909.62 7,279.5K
15:35 5,910.33 5,914.93 5,910.33 5,914.46 15,659.6K
15:36 5,913.70 5,913.70 5,911.42 5,911.42 6,887.9K
15:37 5,911.74 5,911.74 5,909.96 5,910.02 4,581.1K
15:38 5,903.67 5,903.67 5,898.54 5,898.54 57,876.9K
15:39 5,896.06 5,901.23 5,896.06 5,899.53 25,106.6K
15:40 5,903.62 5,903.62 5,900.57 5,903.14 27,287.9K
15:41 5,902.01 5,905.48 5,902.01 5,905.48 9,754.6K
15:42 5,905.10 5,905.50 5,903.46 5,905.50 14,401.8K
15:43 5,906.51 5,906.51 5,902.72 5,904.18 11,973.8K
15:44 5,904.50 5,904.50 5,902.23 5,902.23 18,147.8K
15:45 5,902.66 5,907.74 5,902.66 5,907.74 11,768.5K
15:46 5,907.69 5,913.60 5,907.69 5,913.60 18,176.5K
15:47 5,912.99 5,913.76 5,912.54 5,912.54 15,724.4K
15:48 5,914.20 5,920.45 5,914.20 5,920.45 27,605.2K
15:49 5,921.20 5,925.20 5,921.20 5,925.20 80,652.7K
15:50 5,924.96 5,926.57 5,924.96 5,926.36 20,410.4K
15:51 5,927.32 5,939.33 5,927.32 5,939.33 36,699.4K
15:52 5,941.69 5,953.10 5,941.69 5,952.24 97,155.1K
15:53 5,952.70 5,952.70 5,947.72 5,947.72 34,070.6K
15:54 5,947.53 5,947.53 5,943.65 5,943.65 23,331.2K
15:55 5,943.60 5,943.80 5,943.27 5,943.27 14,102.8K
15:56 5,943.42 5,943.78 5,943.32 5,943.78 8,792.2K
15:57 5,944.12 5,944.12 5,942.81 5,942.81 9,794.1K
15:58 5,942.54 5,942.54 5,938.54 5,938.80 14,925.6K
15:59 5,937.89 5,938.34 5,937.85 5,938.34 8,168.4K
16:00 5,938.72 5,942.83 5,938.72 5,942.63 13,171.9K
16:01 5,943.64 5,946.54 5,943.64 5,946.54 10,303.0K
16:02 5,947.69 5,949.86 5,947.69 5,949.86 11,516.6K
16:03 5,947.99 5,949.04 5,947.93 5,949.04 21,358.3K
16:04 5,946.68 5,948.98 5,946.68 5,948.98 15,555.0K
16:05 5,947.84 5,947.84 5,943.94 5,943.94 15,558.8K
16:06 5,944.08 5,944.08 5,942.23 5,942.60 11,080.9K
16:07 5,941.84 5,941.84 5,933.09 5,933.14 46,577.4K
16:08 5,934.59 5,937.51 5,934.59 5,937.29 11,251.6K
16:09 5,936.71 5,936.71 5,927.44 5,929.26 32,738.7K
16:10 5,928.55 5,928.55 5,924.68 5,924.68 10,061.1K
16:11 5,926.98 5,927.66 5,924.48 5,924.48 11,613.2K
16:12 5,925.60 5,925.61 5,924.42 5,925.61 9,087.1K
16:13 5,927.19 5,930.01 5,927.19 5,930.01 9,485.9K
16:14 5,930.32 5,930.32 5,927.38 5,928.12 10,015.8K
16:15 5,927.02 5,930.92 5,927.02 5,930.92 9,137.7K
16:16 5,930.67 5,930.67 5,929.90 5,930.48 11,041.0K
16:17 5,931.91 5,931.91 5,930.90 5,930.90 14,034.4K
16:18 5,931.78 5,934.23 5,931.78 5,933.59 12,362.3K
16:19 5,933.82 5,933.82 5,933.40 5,933.48 3,510.5K
16:20 5,933.95 5,934.10 5,933.45 5,934.10 8,439.0K
16:21 5,934.04 5,934.04 5,932.81 5,932.81 6,001.2K
16:22 5,932.25 5,932.98 5,931.50 5,932.98 5,079.7K
16:23 5,932.39 5,932.86 5,932.39 5,932.79 3,789.5K
16:24 5,929.42 5,929.49 5,928.84 5,929.47 9,622.5K
16:25 5,929.42 5,929.42 5,924.54 5,924.54 8,849.0K
16:26 5,922.56 5,922.75 5,915.76 5,915.76 21,157.1K
16:27 5,916.13 5,917.60 5,915.08 5,917.60 11,101.8K
16:28 5,917.53 5,917.66 5,916.79 5,917.66 5,300.4K
16:29 5,918.16 5,918.16 5,916.46 5,916.46 4,396.1K
16:30 5,914.80 5,916.56 5,912.94 5,916.56 10,549.2K
16:31 5,918.65 5,920.63 5,918.65 5,920.63 7,068.8K
16:32 5,920.07 5,920.07 5,918.60 5,918.93 2,648.3K
16:33 5,919.42 5,920.70 5,919.34 5,920.70 3,599.7K
16:34 5,921.60 5,922.13 5,920.21 5,920.21 3,459.4K
16:35 5,921.09 5,921.09 5,917.45 5,917.91 9,222.6K
16:36 5,917.01 5,919.05 5,917.01 5,919.05 10,856.5K
16:37 5,918.55 5,919.67 5,917.25 5,919.67 18,796.7K
16:38 5,919.34 5,920.54 5,919.03 5,920.54 12,111.1K
16:39 5,919.73 5,919.73 5,919.05 5,919.22 6,480.7K
16:40 5,920.92 5,922.70 5,920.22 5,920.22 23,843.3K
16:41 5,920.24 5,923.96 5,920.24 5,923.96 6,853.6K
16:42 5,924.20 5,927.27 5,924.20 5,927.27 4,947.9K
16:43 5,927.06 5,929.43 5,927.06 5,929.43 3,963.6K
16:44 5,930.04 5,930.47 5,929.79 5,930.47 3,611.0K
16:45 5,931.90 5,932.45 5,931.41 5,932.45 10,020.7K
16:46 5,932.51 5,934.49 5,931.59 5,934.49 5,275.8K
16:47 5,935.33 5,935.33 5,933.79 5,933.79 2,938.8K
16:48 5,932.63 5,932.63 5,931.36 5,931.71 6,266.6K
16:49 5,932.35 5,933.06 5,932.11 5,933.06 8,499.2K
16:50 5,933.40 5,933.69 5,933.06 5,933.69 2,545.5K
16:51 5,933.75 5,934.61 5,933.26 5,933.26 2,959.5K
16:52 5,933.37 5,934.14 5,932.42 5,934.14 17,383.9K
16:53 5,933.75 5,933.75 5,932.55 5,932.55 2,620.6K
16:54 5,932.41 5,933.54 5,932.41 5,933.54 8,706.1K
16:55 5,933.70 5,933.70 5,932.43 5,932.55 3,491.8K
16:56 5,932.28 5,932.48 5,932.01 5,932.33 6,984.6K
16:57 5,932.97 5,933.21 5,932.97 5,933.02 4,222.3K
16:58 5,934.91 5,935.52 5,933.86 5,935.52 7,148.2K
16:59 5,936.19 5,937.24 5,936.19 5,937.24 10,072.4K
17:00 5,937.43 5,937.43 5,934.89 5,935.54 18,745.1K
17:01 5,936.35 5,939.87 5,936.35 5,937.88 11,511.5K
17:02 5,938.05 5,938.43 5,937.20 5,937.20 9,724.6K
17:03 5,937.22 5,937.42 5,936.38 5,936.38 3,661.4K
17:04 5,935.65 5,935.65 5,934.44 5,934.65 6,961.7K
17:05 5,935.16 5,937.78 5,935.16 5,937.78 4,734.2K
17:06 5,939.65 5,941.47 5,939.65 5,941.47 12,471.3K
17:07 5,941.29 5,943.24 5,941.29 5,943.24 17,868.9K
17:08 5,942.27 5,943.85 5,942.00 5,942.09 7,777.4K
17:09 5,941.68 5,942.22 5,941.68 5,941.84 15,846.3K
17:10 5,941.91 5,942.07 5,941.60 5,941.60 31,363.7K
17:11 5,942.03 5,944.15 5,942.03 5,944.15 5,240.0K
17:12 5,945.34 5,948.22 5,945.34 5,948.22 16,885.9K
17:13 5,948.90 5,949.77 5,948.90 5,949.68 10,584.2K
17:14 5,948.79 5,949.52 5,948.47 5,949.52 9,411.9K
17:15 5,950.45 5,950.45 5,949.73 5,949.78 15,823.5K
17:16 5,949.72 5,950.14 5,949.44 5,950.14 10,051.9K
17:17 5,949.77 5,950.25 5,948.43 5,948.43 3,049.6K
17:18 5,947.02 5,947.02 5,946.13 5,946.45 4,653.6K
17:19 5,947.74 5,949.25 5,947.74 5,948.54 5,133.1K
17:20 5,948.89 5,948.89 5,947.82 5,948.11 9,530.9K
17:21 5,948.28 5,948.28 5,945.92 5,945.92 5,829.0K
17:22 5,946.49 5,946.49 5,944.16 5,944.16 6,395.2K
17:23 5,942.35 5,942.84 5,942.35 5,942.84 3,783.8K
17:24 5,941.42 5,942.09 5,940.59 5,942.09 6,496.1K
17:25 5,943.69 5,943.69 5,941.98 5,942.50 4,617.9K
17:26 5,942.34 5,942.34 5,941.03 5,941.20 4,592.3K
17:27 5,941.98 5,943.17 5,940.54 5,942.22 8,182.1K
17:28 5,943.49 5,945.01 5,943.49 5,944.65 1,897.4K
17:29 5,945.54 5,947.07 5,945.20 5,947.07 4,363.0K
17:30 5,946.94 5,949.56 5,946.94 5,949.56 5,451.2K
17:31 5,951.18 5,951.53 5,950.37 5,950.37 4,135.7K
17:32 5,950.37 5,950.37 5,948.34 5,948.34 8,187.5K
17:33 5,949.42 5,949.42 5,942.29 5,942.29 13,361.1K
17:34 5,942.20 5,943.02 5,940.53 5,941.39 8,146.0K
17:35 5,940.86 5,944.82 5,940.86 5,944.82 5,603.8K
17:36 5,945.17 5,950.94 5,945.17 5,950.94 14,056.9K
17:37 5,951.31 5,952.52 5,951.31 5,952.52 6,034.5K
17:38 5,950.99 5,951.10 5,949.74 5,949.90 8,585.8K
17:39 5,950.39 5,950.75 5,949.42 5,950.75 3,929.1K
17:40 5,950.82 5,951.12 5,950.39 5,951.12 5,421.0K
17:41 5,951.27 5,952.30 5,951.27 5,951.60 11,938.2K
17:42 5,951.36 5,952.91 5,951.36 5,952.85 11,148.8K
17:43 5,952.93 5,954.52 5,952.93 5,954.10 6,759.7K
17:44 5,954.34 5,955.96 5,954.34 5,955.96 3,262.8K
17:45 5,957.85 5,968.35 5,957.85 5,968.35 68,308.4K
17:46 5,983.34 5,993.29 5,983.34 5,993.29 121,315.4K
17:47 5,997.94 6,002.80 5,996.60 5,996.60 82,303.9K
17:48 5,994.66 5,994.66 5,991.45 5,992.87 32,094.8K
17:49 5,992.01 5,992.77 5,992.01 5,992.04 19,108.9K
17:50 5,993.03 5,997.76 5,993.03 5,997.76 28,422.9K
17:51 5,996.16 6,001.04 5,994.14 5,994.14 38,721.5K
17:52 5,993.92 5,993.92 5,990.17 5,990.51 28,331.2K
17:53 5,992.22 5,993.55 5,989.73 5,989.73 20,579.7K
17:54 5,989.73 5,989.73 5,985.44 5,985.44 20,905.0K
17:55 5,982.62 5,984.49 5,981.90 5,984.49 18,678.5K
17:56 5,985.41 5,986.76 5,985.02 5,985.02 11,037.6K
17:57 5,986.95 5,990.63 5,986.95 5,990.63 15,435.9K
17:58 5,989.44 5,989.65 5,987.27 5,987.27 6,783.4K
17:59 5,986.80 5,988.09 5,982.77 5,982.77 8,566.5K
18:00 5,984.36 5,986.53 5,984.36 5,985.63 62,839.8K
18:01 5,983.08 5,983.16 5,979.33 5,979.33 24,427.8K
18:02 5,973.43 5,978.94 5,973.43 5,978.94 35,656.3K
18:03 5,982.72 5,982.72 5,980.40 5,980.40 27,676.8K
18:04 5,982.12 5,983.11 5,982.12 5,983.11 10,554.7K
18:05 5,982.00 5,982.00 5,978.44 5,978.44 23,730.2K
18:06 5,977.15 5,978.43 5,976.72 5,978.43 18,823.3K
18:07 5,981.85 5,983.03 5,981.85 5,982.72 3,786.4K
18:08 5,982.69 5,982.69 5,980.84 5,980.91 7,032.0K
18:09 5,981.21 5,981.80 5,980.87 5,980.87 6,437.2K
18:10 5,981.54 5,985.01 5,981.54 5,985.01 11,818.2K
18:11 5,985.40 5,985.40 5,981.05 5,984.32 15,070.8K
18:12 5,985.47 5,992.46 5,985.47 5,992.46 23,878.8K
18:13 5,995.06 5,996.30 5,995.06 5,996.30 23,040.1K
18:14 5,995.70 5,996.81 5,994.00 5,996.81 18,055.5K
18:15 5,997.49 5,998.69 5,997.04 5,998.69 21,944.8K
18:16 5,998.81 5,998.81 5,998.54 5,998.59 6,590.4K
18:17 5,998.05 5,998.05 5,994.56 5,994.56 11,382.9K
18:18 5,994.37 5,994.51 5,992.79 5,992.79 12,360.1K
18:19 5,992.86 5,994.50 5,992.53 5,994.50 12,296.0K
18:20 5,994.29 5,995.17 5,994.29 5,994.68 17,873.1K
18:21 5,994.81 5,995.81 5,994.81 5,995.55 10,137.3K
18:22 5,995.53 5,995.53 5,993.30 5,994.00 8,607.8K
18:23 5,996.22 5,996.22 5,993.75 5,993.75 15,538.2K
18:24 5,994.41 5,995.50 5,994.41 5,994.82 11,283.7K
18:25 5,994.16 5,995.27 5,994.15 5,995.27 6,027.1K
18:26 5,995.66 6,000.47 5,995.66 6,000.47 14,696.0K
18:27 6,000.44 6,001.01 5,999.97 5,999.97 4,639.5K
18:28 5,998.90 5,998.90 5,996.23 5,996.23 5,520.9K
18:29 5,994.55 5,994.55 5,993.83 5,993.95 8,696.9K
18:30 5,994.04 6,001.02 5,994.04 5,998.76 12,385.0K
18:31 5,998.69 5,998.69 5,990.09 5,990.09 23,250.5K
18:32 5,987.80 5,988.29 5,987.30 5,988.29 18,475.2K
18:33 5,989.44 5,989.44 5,988.31 5,988.31 7,797.9K
18:34 5,989.47 5,989.52 5,988.26 5,989.52 3,943.3K
18:35 5,986.94 5,987.85 5,986.94 5,987.72 8,746.3K
18:36 5,987.81 5,988.80 5,987.81 5,988.68 3,952.7K
18:37 5,988.15 5,989.37 5,988.15 5,989.37 9,599.5K
18:38 5,989.56 5,989.57 5,988.51 5,988.51 5,703.4K
18:39 5,988.09 5,991.76 5,988.09 5,991.76 10,811.9K
18:40 5,991.75 5,991.75 5,991.75 5,991.75 637.8K
18:51 5,980.32 5,980.32 5,980.32 5,980.32 44,093.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible