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 5,807.38 5,807.38 5,797.07 5,797.07 4,508.8K
09:51 5,786.31 5,786.56 5,784.73 5,784.73 6,198.8K
09:52 5,785.31 5,785.31 5,783.46 5,783.46 4,022.7K
09:53 5,784.17 5,784.38 5,783.62 5,784.38 2,167.3K
09:54 5,784.49 5,784.49 5,781.31 5,781.31 10,068.4K
09:55 5,780.60 5,780.60 5,776.70 5,776.70 19,365.1K
09:56 5,775.81 5,777.13 5,775.81 5,776.97 5,599.1K
09:57 5,776.11 5,777.38 5,776.03 5,776.03 10,261.1K
09:58 5,777.30 5,779.67 5,777.30 5,779.67 6,411.8K
09:59 5,781.34 5,783.07 5,781.34 5,782.06 10,240.2K
10:00 5,782.85 5,782.85 5,779.56 5,781.51 9,767.3K
10:01 5,780.53 5,782.33 5,780.53 5,781.39 9,764.9K
10:02 5,783.11 5,789.44 5,783.11 5,789.44 15,528.3K
10:03 5,790.13 5,790.13 5,787.92 5,787.92 12,047.1K
10:04 5,786.81 5,787.57 5,786.81 5,787.57 7,627.8K
10:05 5,790.17 5,790.17 5,785.89 5,786.06 10,220.7K
10:06 5,786.50 5,786.50 5,784.60 5,784.60 21,826.2K
10:07 5,782.58 5,783.28 5,777.60 5,777.75 24,853.9K
10:08 5,778.51 5,778.51 5,777.79 5,777.79 12,808.8K
10:09 5,781.57 5,781.57 5,780.54 5,780.54 24,041.7K
10:10 5,781.44 5,781.44 5,775.83 5,775.95 24,876.2K
10:11 5,775.92 5,775.92 5,775.12 5,775.12 13,778.1K
10:12 5,773.88 5,774.41 5,771.77 5,774.41 19,095.0K
10:13 5,773.73 5,773.73 5,769.13 5,769.13 22,970.0K
10:14 5,766.78 5,766.79 5,764.90 5,766.79 22,988.3K
10:15 5,766.72 5,766.72 5,763.51 5,765.44 22,994.3K
10:16 5,766.50 5,768.75 5,765.73 5,766.99 19,382.8K
10:17 5,767.43 5,768.13 5,765.17 5,765.17 16,121.1K
10:18 5,762.74 5,763.46 5,762.67 5,762.67 27,717.4K
10:19 5,762.08 5,762.57 5,761.93 5,762.57 19,947.0K
10:20 5,764.93 5,764.93 5,763.82 5,764.19 14,181.6K
10:21 5,764.29 5,764.29 5,762.63 5,762.63 7,724.0K
10:22 5,761.17 5,761.94 5,760.35 5,761.15 29,878.6K
10:23 5,759.80 5,762.19 5,759.80 5,760.87 13,890.6K
10:24 5,761.09 5,761.09 5,757.40 5,757.40 19,171.5K
10:25 5,761.00 5,761.00 5,757.62 5,757.62 27,492.0K
10:26 5,756.77 5,756.77 5,754.79 5,754.79 16,799.5K
10:27 5,754.58 5,754.58 5,752.74 5,753.54 14,454.7K
10:28 5,753.87 5,754.92 5,753.87 5,754.41 7,031.1K
10:29 5,753.09 5,754.65 5,753.09 5,754.65 17,849.3K
10:30 5,755.19 5,755.37 5,754.57 5,755.14 14,257.5K
10:31 5,755.23 5,759.69 5,755.23 5,759.69 22,056.5K
10:32 5,760.37 5,760.37 5,759.55 5,760.15 19,573.1K
10:33 5,760.66 5,760.66 5,757.23 5,759.54 29,623.6K
10:34 5,761.41 5,763.82 5,759.06 5,759.06 35,173.2K
10:35 5,759.39 5,761.63 5,759.39 5,760.38 9,063.2K
10:36 5,761.52 5,761.52 5,760.42 5,760.59 6,382.9K
10:37 5,758.89 5,758.89 5,756.95 5,757.67 10,373.8K
10:38 5,758.73 5,762.38 5,758.73 5,761.75 15,461.2K
10:39 5,762.62 5,763.73 5,762.26 5,763.73 9,916.8K
10:40 5,762.13 5,762.13 5,761.18 5,761.74 11,479.8K
10:41 5,761.47 5,763.61 5,761.47 5,763.61 9,677.0K
10:42 5,765.29 5,766.17 5,764.69 5,766.17 11,236.8K
10:43 5,765.16 5,765.67 5,765.15 5,765.38 7,301.6K
10:44 5,766.13 5,766.96 5,765.01 5,766.96 11,201.2K
10:45 5,766.44 5,767.58 5,766.44 5,767.58 5,026.3K
10:46 5,768.14 5,768.60 5,767.87 5,768.02 8,777.7K
10:47 5,768.10 5,768.10 5,767.29 5,767.82 8,150.5K
10:48 5,767.72 5,769.30 5,767.72 5,769.30 12,351.6K
10:49 5,769.70 5,770.10 5,768.92 5,769.37 6,735.7K
10:50 5,769.65 5,770.10 5,769.53 5,769.53 11,686.8K
10:51 5,768.05 5,768.05 5,766.52 5,766.95 5,169.3K
10:52 5,766.87 5,766.87 5,763.94 5,764.67 8,460.1K
10:53 5,763.49 5,765.05 5,763.49 5,765.05 12,914.8K
10:54 5,766.62 5,768.91 5,766.62 5,766.99 13,927.7K
10:55 5,766.40 5,766.63 5,764.72 5,764.72 5,026.6K
10:56 5,764.70 5,764.70 5,764.06 5,764.48 2,098.5K
10:57 5,765.39 5,765.54 5,765.08 5,765.08 5,822.8K
10:58 5,765.54 5,768.27 5,765.44 5,768.27 9,913.7K
10:59 5,769.66 5,771.36 5,769.66 5,771.36 7,324.5K
11:00 5,771.71 5,771.71 5,770.27 5,771.59 29,309.6K
11:01 5,771.47 5,771.70 5,771.28 5,771.28 5,127.1K
11:02 5,772.40 5,773.17 5,772.40 5,772.69 17,538.7K
11:03 5,772.56 5,775.19 5,772.56 5,774.89 11,943.9K
11:04 5,773.10 5,773.16 5,771.32 5,771.84 4,554.3K
11:05 5,771.76 5,771.76 5,769.82 5,770.75 4,885.4K
11:06 5,770.50 5,770.77 5,769.54 5,769.94 7,090.6K
11:07 5,770.48 5,770.50 5,769.43 5,770.05 8,033.2K
11:08 5,770.05 5,771.13 5,770.05 5,770.72 3,388.0K
11:09 5,770.95 5,771.46 5,770.06 5,771.46 5,224.0K
11:10 5,770.92 5,771.69 5,770.92 5,771.69 5,326.8K
11:11 5,772.43 5,772.55 5,772.36 5,772.47 18,745.2K
11:12 5,772.64 5,772.64 5,771.25 5,771.82 4,233.8K
11:13 5,771.71 5,771.96 5,770.59 5,770.59 7,356.4K
11:14 5,770.84 5,770.84 5,769.92 5,769.92 14,436.4K
11:15 5,770.81 5,770.81 5,769.31 5,770.02 13,815.2K
11:16 5,769.77 5,770.48 5,769.73 5,770.48 3,572.8K
11:17 5,768.86 5,768.86 5,763.96 5,765.02 12,877.9K
11:18 5,764.45 5,766.14 5,764.31 5,764.31 19,992.0K
11:19 5,764.55 5,765.90 5,764.55 5,765.32 5,136.5K
11:20 5,765.44 5,768.36 5,765.44 5,768.36 4,795.8K
11:21 5,768.64 5,769.00 5,768.64 5,769.00 3,088.5K
11:22 5,768.50 5,770.74 5,768.50 5,770.67 7,885.4K
11:23 5,770.24 5,771.57 5,770.24 5,771.25 12,458.5K
11:24 5,771.42 5,771.88 5,771.23 5,771.65 3,280.8K
11:25 5,772.09 5,772.09 5,770.78 5,770.78 4,227.3K
11:26 5,770.47 5,771.17 5,770.47 5,770.68 4,817.2K
11:27 5,770.64 5,772.24 5,770.61 5,772.24 4,616.7K
11:28 5,772.72 5,773.25 5,772.61 5,772.61 11,209.7K
11:29 5,773.04 5,773.04 5,771.74 5,771.74 15,079.2K
11:30 5,770.66 5,771.43 5,770.66 5,771.22 6,686.9K
11:31 5,770.80 5,771.03 5,769.87 5,769.87 19,413.1K
11:32 5,769.38 5,769.90 5,769.04 5,769.90 3,040.2K
11:33 5,769.57 5,770.35 5,768.89 5,768.89 2,558.1K
11:34 5,769.61 5,770.26 5,769.61 5,769.77 5,208.8K
11:35 5,770.02 5,771.61 5,770.00 5,771.61 12,454.8K
11:36 5,770.98 5,771.61 5,770.98 5,771.61 3,291.8K
11:37 5,771.69 5,771.69 5,767.59 5,767.72 7,742.1K
11:38 5,767.81 5,767.81 5,763.80 5,764.11 17,896.2K
11:39 5,764.73 5,766.32 5,764.73 5,766.10 4,489.0K
11:40 5,765.64 5,766.48 5,765.64 5,766.31 4,365.1K
11:41 5,766.60 5,766.60 5,765.92 5,766.35 16,497.6K
11:42 5,766.11 5,766.59 5,766.11 5,766.14 7,541.2K
11:43 5,765.93 5,765.93 5,764.33 5,764.33 14,536.7K
11:44 5,762.08 5,763.83 5,762.08 5,763.83 22,505.5K
11:45 5,763.31 5,763.31 5,760.51 5,760.51 13,724.8K
11:46 5,759.31 5,760.06 5,759.31 5,759.84 9,109.6K
11:47 5,759.72 5,762.92 5,759.72 5,762.92 12,689.5K
11:48 5,761.69 5,762.13 5,761.54 5,762.13 17,147.0K
11:49 5,762.07 5,762.97 5,762.07 5,762.30 4,993.6K
11:50 5,762.50 5,762.50 5,761.43 5,761.68 2,470.1K
11:51 5,761.93 5,761.93 5,761.28 5,761.78 3,444.0K
11:52 5,761.19 5,761.50 5,761.02 5,761.02 3,748.6K
11:53 5,761.33 5,761.47 5,761.17 5,761.25 10,892.5K
11:54 5,761.72 5,762.69 5,761.72 5,762.69 2,597.1K
11:55 5,762.22 5,764.31 5,762.22 5,764.31 7,840.6K
11:56 5,764.53 5,765.28 5,764.53 5,764.91 3,468.9K
11:57 5,764.27 5,764.27 5,763.18 5,763.18 6,302.5K
11:58 5,762.62 5,762.62 5,762.29 5,762.59 2,455.2K
11:59 5,762.47 5,762.83 5,761.96 5,762.32 6,629.9K
12:00 5,762.39 5,762.39 5,760.97 5,761.32 27,196.6K
12:01 5,761.67 5,762.50 5,761.05 5,761.05 11,056.8K
12:02 5,763.74 5,769.84 5,763.74 5,769.84 25,478.6K
12:03 5,769.31 5,771.35 5,769.31 5,771.35 8,045.6K
12:04 5,771.55 5,773.66 5,771.55 5,772.39 13,474.2K
12:05 5,773.13 5,774.03 5,773.13 5,773.69 15,212.4K
12:06 5,773.34 5,774.05 5,772.89 5,773.87 7,217.8K
12:07 5,774.43 5,779.48 5,774.43 5,779.48 10,933.2K
12:08 5,779.59 5,779.71 5,776.93 5,778.66 13,844.6K
12:09 5,778.19 5,778.19 5,777.77 5,778.11 6,003.6K
12:10 5,777.56 5,779.19 5,777.56 5,778.05 11,018.1K
12:11 5,778.07 5,778.07 5,776.99 5,777.00 14,465.7K
12:12 5,776.91 5,777.28 5,776.78 5,777.28 4,746.8K
12:13 5,773.98 5,777.46 5,773.98 5,777.46 13,274.2K
12:14 5,777.98 5,779.65 5,777.98 5,779.65 5,245.5K
12:15 5,777.81 5,778.20 5,777.71 5,778.20 33,507.7K
12:16 5,777.88 5,778.76 5,777.80 5,778.56 5,977.2K
12:17 5,778.12 5,778.12 5,776.46 5,776.82 5,102.5K
12:18 5,776.11 5,776.11 5,773.02 5,774.43 8,219.3K
12:19 5,772.13 5,773.67 5,772.13 5,773.67 5,934.3K
12:20 5,773.29 5,773.94 5,773.29 5,773.94 7,464.9K
12:21 5,775.00 5,775.52 5,774.95 5,775.52 5,116.3K
12:22 5,775.70 5,775.70 5,775.00 5,775.22 4,463.9K
12:23 5,775.84 5,775.98 5,774.45 5,774.45 3,793.8K
12:24 5,774.60 5,774.60 5,772.00 5,772.00 8,008.9K
12:25 5,772.41 5,774.34 5,772.30 5,774.34 7,456.6K
12:26 5,775.68 5,776.67 5,774.62 5,776.67 15,046.2K
12:27 5,775.67 5,775.67 5,771.68 5,771.68 5,726.9K
12:28 5,771.20 5,772.80 5,771.10 5,772.80 14,640.5K
12:29 5,772.54 5,773.09 5,772.54 5,773.09 6,325.7K
12:30 5,772.98 5,773.99 5,772.98 5,773.92 2,387.6K
12:31 5,774.12 5,774.20 5,773.78 5,774.07 2,107.0K
12:32 5,773.87 5,773.87 5,772.54 5,772.54 3,071.0K
12:33 5,770.87 5,770.87 5,770.49 5,770.60 7,416.7K
12:34 5,770.46 5,771.80 5,770.46 5,771.43 15,628.9K
12:35 5,771.90 5,772.53 5,771.45 5,772.53 3,229.1K
12:36 5,772.85 5,772.85 5,770.81 5,770.81 7,643.5K
12:37 5,770.21 5,770.21 5,769.30 5,769.37 5,793.5K
12:38 5,770.29 5,770.42 5,769.71 5,769.71 3,705.1K
12:39 5,770.39 5,771.04 5,770.29 5,770.78 2,237.5K
12:40 5,771.75 5,773.30 5,771.75 5,771.82 2,304.5K
12:41 5,771.70 5,771.70 5,769.59 5,769.59 3,214.3K
12:42 5,769.38 5,769.95 5,768.39 5,768.39 18,918.0K
12:43 5,767.96 5,767.96 5,767.11 5,767.11 3,426.2K
12:44 5,767.73 5,767.73 5,765.13 5,765.13 11,716.8K
12:45 5,764.49 5,764.49 5,762.59 5,762.59 18,340.7K
12:46 5,762.76 5,762.76 5,761.74 5,761.76 24,468.6K
12:47 5,762.40 5,762.40 5,760.06 5,760.06 5,527.7K
12:48 5,761.01 5,761.19 5,758.61 5,759.52 18,414.4K
12:49 5,760.29 5,761.43 5,760.29 5,761.19 14,244.2K
12:50 5,760.58 5,763.13 5,759.99 5,763.13 11,676.8K
12:51 5,764.44 5,764.44 5,763.77 5,763.92 7,407.0K
12:52 5,764.02 5,764.02 5,760.37 5,761.05 5,857.0K
12:53 5,760.81 5,760.81 5,760.44 5,760.72 8,993.0K
12:54 5,761.41 5,762.02 5,760.84 5,760.84 6,950.1K
12:55 5,760.88 5,762.06 5,760.35 5,760.35 7,246.9K
12:56 5,760.08 5,761.24 5,759.66 5,761.24 10,779.0K
12:57 5,760.91 5,762.57 5,760.91 5,762.32 3,930.3K
12:58 5,762.02 5,763.37 5,762.02 5,762.95 1,434.1K
12:59 5,758.60 5,761.15 5,758.60 5,761.15 10,579.1K
13:00 5,759.35 5,762.51 5,759.35 5,762.51 9,087.1K
13:01 5,763.00 5,763.00 5,762.12 5,762.12 2,887.9K
13:02 5,761.97 5,761.97 5,757.28 5,757.28 14,515.2K
13:03 5,755.43 5,756.29 5,755.43 5,756.29 11,080.6K
13:04 5,756.18 5,759.56 5,756.18 5,759.56 4,775.9K
13:05 5,756.74 5,756.99 5,755.83 5,756.99 5,598.0K
13:06 5,758.90 5,761.71 5,758.90 5,761.71 8,047.1K
13:07 5,761.79 5,764.10 5,761.79 5,764.10 4,266.3K
13:08 5,763.51 5,763.51 5,761.96 5,762.27 28,148.3K
13:09 5,762.46 5,765.33 5,762.39 5,765.33 5,930.1K
13:10 5,765.69 5,766.67 5,765.23 5,766.37 8,439.9K
13:11 5,767.95 5,768.85 5,767.76 5,768.85 7,736.5K
13:12 5,769.50 5,771.90 5,768.63 5,771.90 18,074.3K
13:13 5,772.91 5,773.94 5,772.91 5,773.52 9,182.8K
13:14 5,773.76 5,774.17 5,773.04 5,773.04 3,255.4K
13:15 5,773.47 5,773.47 5,772.11 5,772.11 4,965.5K
13:16 5,772.09 5,772.09 5,769.76 5,769.76 5,067.6K
13:17 5,770.29 5,771.23 5,769.95 5,771.23 2,770.6K
13:18 5,769.02 5,769.64 5,768.44 5,769.26 3,475.1K
13:19 5,769.99 5,772.32 5,769.99 5,772.32 3,052.1K
13:20 5,771.10 5,771.91 5,770.68 5,771.91 2,097.2K
13:21 5,771.29 5,771.29 5,769.47 5,769.47 2,469.9K
13:22 5,768.75 5,770.08 5,768.75 5,770.08 3,874.6K
13:23 5,769.97 5,771.18 5,769.97 5,771.18 3,407.5K
13:24 5,772.47 5,772.47 5,770.14 5,770.14 3,492.9K
13:25 5,771.59 5,771.59 5,770.58 5,771.16 4,570.1K
13:26 5,771.54 5,771.89 5,770.05 5,771.89 5,641.9K
13:27 5,773.25 5,774.96 5,773.25 5,774.96 7,998.7K
13:28 5,775.15 5,775.28 5,775.15 5,775.15 7,712.4K
13:29 5,775.36 5,775.36 5,774.57 5,774.93 3,309.7K
13:30 5,775.04 5,775.88 5,775.04 5,775.88 3,714.8K
13:31 5,777.44 5,778.31 5,777.27 5,777.27 17,577.5K
13:32 5,775.99 5,775.99 5,773.96 5,775.41 6,943.3K
13:33 5,775.55 5,775.55 5,775.10 5,775.10 1,142.3K
13:34 5,775.34 5,777.21 5,775.34 5,777.11 5,138.6K
13:35 5,777.38 5,777.62 5,776.85 5,777.22 1,223.2K
13:36 5,777.39 5,778.50 5,777.39 5,778.21 9,515.0K
13:37 5,778.60 5,779.71 5,778.60 5,779.09 10,399.8K
13:38 5,778.92 5,779.03 5,778.42 5,778.42 5,160.1K
13:39 5,778.52 5,778.52 5,777.76 5,777.76 4,808.7K
13:40 5,777.89 5,777.91 5,777.16 5,777.16 3,332.3K
13:41 5,776.87 5,776.87 5,775.94 5,775.94 2,157.5K
13:42 5,776.24 5,776.24 5,773.08 5,773.08 5,364.5K
13:43 5,773.33 5,773.53 5,772.70 5,773.27 2,757.7K
13:44 5,773.10 5,773.10 5,771.37 5,771.37 7,847.2K
13:45 5,769.94 5,769.94 5,768.85 5,768.85 12,686.0K
13:46 5,769.74 5,770.74 5,769.74 5,770.49 5,567.6K
13:47 5,769.00 5,769.00 5,767.96 5,767.96 9,722.8K
13:48 5,767.73 5,767.81 5,764.83 5,766.63 5,811.3K
13:49 5,766.07 5,770.16 5,766.07 5,770.16 2,423.1K
13:50 5,769.68 5,770.13 5,768.89 5,768.89 1,808.0K
13:51 5,769.47 5,771.41 5,768.89 5,771.41 4,047.8K
13:52 5,771.25 5,773.15 5,771.25 5,773.15 4,414.9K
13:53 5,772.12 5,772.12 5,769.93 5,769.93 3,185.1K
13:54 5,769.99 5,769.99 5,768.82 5,769.77 3,041.6K
13:55 5,769.21 5,770.22 5,769.21 5,770.09 3,031.3K
13:56 5,769.21 5,769.21 5,768.51 5,768.51 1,978.1K
13:57 5,769.23 5,769.77 5,769.13 5,769.13 1,924.9K
13:58 5,768.68 5,769.38 5,768.68 5,769.38 5,291.6K
13:59 5,768.36 5,769.17 5,768.36 5,768.84 4,736.3K
14:00 5,768.00 5,768.09 5,767.40 5,768.09 7,358.5K
14:01 5,767.88 5,768.38 5,767.63 5,768.33 3,060.1K
14:02 5,767.41 5,767.88 5,767.29 5,767.29 1,870.6K
14:03 5,767.50 5,768.42 5,767.50 5,768.42 1,725.7K
14:04 5,768.27 5,769.11 5,767.03 5,769.11 1,589.1K
14:05 5,768.83 5,770.57 5,768.83 5,770.57 5,929.3K
14:06 5,771.50 5,771.50 5,770.68 5,770.75 6,252.9K
14:07 5,769.92 5,770.51 5,769.92 5,770.51 2,000.2K
14:08 5,770.37 5,770.48 5,769.88 5,769.88 1,324.3K
14:09 5,769.37 5,770.09 5,769.37 5,769.89 1,009.1K
14:10 5,770.71 5,771.43 5,770.71 5,771.43 2,866.0K
14:11 5,770.90 5,771.58 5,770.90 5,771.58 2,436.6K
14:12 5,771.35 5,771.86 5,771.35 5,771.61 3,186.8K
14:13 5,771.42 5,771.65 5,771.39 5,771.39 3,609.7K
14:14 5,771.36 5,772.03 5,771.36 5,771.77 2,652.3K
14:15 5,772.10 5,774.14 5,772.10 5,774.02 3,509.7K
14:16 5,772.98 5,774.03 5,772.98 5,773.26 6,009.0K
14:17 5,772.98 5,773.02 5,772.44 5,773.02 2,529.4K
14:18 5,773.19 5,773.19 5,770.41 5,770.41 2,532.2K
14:19 5,769.30 5,769.30 5,766.93 5,766.93 8,612.2K
14:20 5,767.25 5,767.25 5,763.85 5,765.20 13,182.9K
14:21 5,766.48 5,769.29 5,766.48 5,769.29 4,994.4K
14:22 5,768.29 5,768.84 5,767.87 5,767.87 2,144.6K
14:23 5,767.99 5,767.99 5,763.46 5,763.75 8,367.7K
14:24 5,763.85 5,766.17 5,763.85 5,766.17 4,803.7K
14:25 5,766.18 5,766.18 5,763.81 5,763.81 3,396.7K
14:26 5,764.33 5,764.33 5,760.92 5,761.14 13,648.1K
14:27 5,762.33 5,762.33 5,757.31 5,757.31 18,187.6K
14:28 5,757.23 5,757.23 5,756.16 5,757.11 11,618.1K
14:29 5,756.44 5,756.86 5,752.63 5,752.63 33,864.8K
14:30 5,752.11 5,752.33 5,751.69 5,752.33 16,862.5K
14:31 5,752.26 5,752.54 5,750.89 5,750.89 10,170.0K
14:32 5,753.13 5,755.00 5,753.13 5,755.00 7,029.0K
14:33 5,754.24 5,754.29 5,752.41 5,754.29 6,805.5K
14:34 5,754.72 5,755.37 5,754.30 5,755.37 8,972.8K
14:35 5,755.94 5,755.94 5,750.73 5,750.73 8,026.3K
14:36 5,751.59 5,751.59 5,750.88 5,750.93 7,024.9K
14:37 5,752.66 5,753.63 5,752.66 5,753.63 3,175.6K
14:38 5,753.52 5,753.62 5,752.76 5,753.62 7,151.8K
14:39 5,753.16 5,753.86 5,753.16 5,753.16 4,557.9K
14:40 5,753.17 5,753.89 5,752.18 5,752.73 10,129.9K
14:41 5,753.89 5,754.14 5,753.36 5,753.36 7,115.6K
14:42 5,753.62 5,753.62 5,751.52 5,751.52 5,571.6K
14:43 5,751.35 5,751.35 5,749.69 5,749.69 11,288.9K
14:44 5,751.20 5,752.90 5,751.20 5,752.47 6,306.3K
14:45 5,753.18 5,753.43 5,751.39 5,751.39 5,753.3K
14:46 5,751.55 5,751.55 5,746.94 5,746.94 21,624.0K
14:47 5,747.16 5,749.75 5,746.42 5,746.42 14,572.3K
14:48 5,745.99 5,745.99 5,744.52 5,744.52 24,295.2K
14:49 5,746.18 5,746.77 5,742.93 5,742.93 15,291.9K
14:50 5,743.23 5,744.75 5,742.22 5,744.75 11,274.7K
14:51 5,746.45 5,748.43 5,746.45 5,748.31 12,337.6K
14:52 5,749.86 5,751.44 5,749.86 5,750.83 14,232.3K
14:53 5,750.03 5,752.52 5,750.03 5,752.52 3,634.6K
14:54 5,751.90 5,753.11 5,751.90 5,752.72 4,548.2K
14:55 5,752.90 5,752.90 5,751.40 5,752.58 10,349.1K
14:56 5,752.65 5,753.30 5,752.41 5,753.30 11,732.2K
14:57 5,750.75 5,753.28 5,750.75 5,752.24 6,719.5K
14:58 5,752.67 5,753.55 5,752.55 5,753.55 2,771.7K
14:59 5,753.18 5,755.36 5,753.18 5,755.02 5,069.4K
15:00 5,755.58 5,755.58 5,753.41 5,753.41 7,542.2K
15:01 5,752.05 5,752.38 5,751.30 5,752.38 6,218.1K
15:02 5,753.72 5,757.59 5,753.72 5,757.59 10,686.3K
15:03 5,758.08 5,762.78 5,757.64 5,762.78 16,271.3K
15:04 5,770.71 5,774.98 5,770.71 5,773.28 52,167.6K
15:05 5,772.84 5,772.84 5,768.88 5,768.88 6,944.5K
15:06 5,769.14 5,771.44 5,766.95 5,771.44 7,774.4K
15:07 5,772.36 5,772.57 5,771.69 5,772.57 11,273.7K
15:08 5,771.78 5,771.78 5,769.41 5,769.41 7,633.9K
15:09 5,771.38 5,772.08 5,771.38 5,771.99 4,153.3K
15:10 5,771.94 5,771.94 5,770.14 5,770.14 3,701.9K
15:11 5,769.77 5,769.77 5,768.14 5,768.14 7,910.5K
15:12 5,767.56 5,768.42 5,767.56 5,767.59 2,529.8K
15:13 5,768.41 5,768.73 5,767.95 5,768.10 4,698.7K
15:14 5,767.21 5,767.21 5,766.47 5,766.47 3,143.0K
15:15 5,767.00 5,767.26 5,765.80 5,765.80 5,025.4K
15:16 5,765.46 5,765.46 5,761.86 5,762.62 12,217.9K
15:17 5,765.13 5,765.13 5,763.51 5,764.53 6,384.9K
15:18 5,764.47 5,765.35 5,764.47 5,765.35 6,229.8K
15:19 5,766.42 5,766.67 5,766.09 5,766.09 2,838.6K
15:20 5,765.87 5,767.00 5,765.71 5,765.71 6,390.3K
15:21 5,764.22 5,765.38 5,764.22 5,765.18 2,800.1K
15:22 5,764.87 5,764.87 5,763.09 5,763.09 1,771.5K
15:23 5,762.79 5,764.59 5,762.79 5,764.59 4,260.9K
15:24 5,764.56 5,765.50 5,763.07 5,763.07 2,959.3K
15:25 5,763.09 5,763.39 5,762.99 5,763.39 2,616.4K
15:26 5,763.20 5,763.74 5,759.95 5,759.95 20,993.4K
15:27 5,759.19 5,759.34 5,758.28 5,758.80 4,475.8K
15:28 5,758.54 5,758.89 5,757.94 5,757.94 12,735.8K
15:29 5,759.41 5,760.10 5,757.75 5,757.75 7,937.0K
15:30 5,758.98 5,759.25 5,758.89 5,759.17 4,164.1K
15:31 5,759.24 5,760.53 5,758.87 5,760.53 14,519.5K
15:32 5,761.69 5,763.38 5,761.69 5,763.23 4,787.5K
15:33 5,764.55 5,766.26 5,764.55 5,766.26 5,920.9K
15:34 5,766.41 5,767.30 5,765.86 5,765.86 5,557.0K
15:35 5,765.84 5,766.25 5,765.84 5,766.02 2,494.8K
15:36 5,765.52 5,766.20 5,764.73 5,764.73 5,952.1K
15:37 5,766.06 5,768.60 5,766.06 5,768.51 4,786.0K
15:38 5,768.12 5,768.69 5,765.47 5,765.47 6,432.1K
15:39 5,766.03 5,766.03 5,764.96 5,764.96 4,464.1K
15:40 5,765.13 5,768.04 5,765.13 5,767.86 3,450.0K
15:41 5,767.34 5,768.63 5,767.34 5,767.88 2,788.6K
15:42 5,767.83 5,772.74 5,767.83 5,772.74 12,437.8K
15:43 5,772.24 5,772.24 5,771.43 5,771.43 3,508.4K
15:44 5,770.73 5,770.78 5,770.41 5,770.41 4,736.8K
15:45 5,769.51 5,769.94 5,769.17 5,769.87 2,952.1K
15:46 5,770.10 5,773.47 5,770.10 5,772.85 7,211.8K
15:47 5,776.47 5,776.73 5,772.86 5,772.86 22,721.0K
15:48 5,772.88 5,772.88 5,769.90 5,769.90 8,355.0K
15:49 5,769.67 5,769.67 5,767.93 5,767.93 3,885.8K
15:50 5,766.42 5,766.84 5,765.82 5,766.38 6,760.5K
15:51 5,764.44 5,764.60 5,764.23 5,764.23 6,204.0K
15:52 5,764.53 5,767.61 5,764.53 5,767.61 4,045.5K
15:53 5,768.01 5,769.70 5,768.01 5,769.51 2,542.9K
15:54 5,769.14 5,770.00 5,769.14 5,770.00 4,164.8K
15:55 5,770.92 5,770.92 5,766.05 5,766.05 6,686.8K
15:56 5,766.54 5,767.50 5,766.49 5,767.20 5,338.2K
15:57 5,767.58 5,768.62 5,766.04 5,766.04 3,095.4K
15:58 5,763.58 5,766.20 5,763.58 5,766.20 9,680.3K
15:59 5,766.69 5,767.34 5,766.62 5,766.62 1,897.4K
16:00 5,766.63 5,768.94 5,766.63 5,768.94 6,624.3K
16:01 5,769.38 5,769.38 5,768.08 5,768.08 3,350.8K
16:02 5,768.13 5,770.63 5,768.13 5,770.63 8,165.5K
16:03 5,770.54 5,771.13 5,770.35 5,770.35 6,215.5K
16:04 5,769.89 5,770.28 5,769.49 5,769.89 1,976.3K
16:05 5,769.97 5,769.97 5,769.05 5,769.05 2,111.9K
16:06 5,768.43 5,769.40 5,768.43 5,769.40 1,551.4K
16:07 5,770.85 5,772.62 5,770.85 5,771.75 3,933.9K
16:08 5,771.43 5,771.76 5,771.02 5,771.02 2,370.7K
16:09 5,770.92 5,772.18 5,770.92 5,772.18 3,129.7K
16:10 5,771.26 5,771.98 5,769.63 5,769.63 5,557.7K
16:11 5,769.01 5,769.90 5,767.33 5,767.33 3,103.1K
16:12 5,765.64 5,766.88 5,765.64 5,766.85 4,496.1K
16:13 5,766.64 5,766.89 5,766.44 5,766.44 7,018.6K
16:14 5,766.00 5,766.21 5,763.19 5,763.19 6,223.7K
16:15 5,762.98 5,762.99 5,762.32 5,762.32 8,300.2K
16:16 5,762.55 5,762.92 5,762.29 5,762.92 2,622.8K
16:17 5,762.88 5,763.38 5,762.76 5,762.76 1,817.3K
16:18 5,762.41 5,762.41 5,761.71 5,762.14 1,838.1K
16:19 5,761.55 5,766.26 5,761.55 5,765.54 14,709.5K
16:20 5,765.06 5,765.06 5,764.26 5,765.02 4,636.2K
16:21 5,765.80 5,765.80 5,764.63 5,764.95 2,026.0K
16:22 5,764.87 5,765.24 5,764.87 5,765.18 2,730.1K
16:23 5,764.27 5,766.21 5,764.27 5,765.56 6,074.0K
16:24 5,765.85 5,767.57 5,765.85 5,767.57 5,580.2K
16:25 5,768.01 5,769.39 5,768.01 5,769.38 4,059.0K
16:26 5,769.51 5,769.70 5,766.59 5,766.64 5,567.3K
16:27 5,767.13 5,767.56 5,767.13 5,767.56 1,748.9K
16:28 5,768.07 5,768.85 5,768.07 5,768.85 1,873.3K
16:29 5,769.09 5,769.94 5,769.02 5,769.94 2,275.5K
16:30 5,772.23 5,772.81 5,770.53 5,770.53 5,429.2K
16:31 5,770.08 5,770.89 5,770.03 5,770.41 8,206.3K
16:32 5,769.06 5,769.60 5,768.67 5,768.67 4,837.1K
16:33 5,768.76 5,768.86 5,768.34 5,768.34 2,137.2K
16:34 5,768.72 5,768.87 5,765.99 5,765.99 4,194.4K
16:35 5,766.11 5,766.11 5,764.52 5,764.52 4,082.9K
16:36 5,764.20 5,764.68 5,763.32 5,763.32 3,592.7K
16:37 5,763.53 5,764.12 5,763.37 5,763.47 6,914.9K
16:38 5,763.00 5,763.00 5,761.98 5,761.98 7,753.2K
16:39 5,762.25 5,762.40 5,761.65 5,762.40 4,508.5K
16:40 5,762.36 5,762.54 5,760.97 5,760.97 5,568.1K
16:41 5,761.82 5,761.82 5,759.68 5,759.80 4,529.8K
16:42 5,759.61 5,762.03 5,759.61 5,760.64 13,808.1K
16:43 5,760.38 5,761.98 5,760.38 5,761.98 8,480.1K
16:44 5,761.41 5,761.58 5,761.41 5,761.49 5,926.6K
16:45 5,761.10 5,762.05 5,761.07 5,762.05 5,953.0K
16:46 5,762.01 5,762.10 5,762.01 5,762.09 1,811.3K
16:47 5,763.73 5,764.73 5,763.73 5,764.73 7,426.6K
16:48 5,764.46 5,764.56 5,763.96 5,764.23 7,337.2K
16:49 5,763.82 5,763.82 5,762.48 5,762.48 5,045.0K
16:50 5,762.48 5,762.55 5,762.07 5,762.55 2,810.1K
16:51 5,763.50 5,764.11 5,763.50 5,764.11 10,111.9K
16:52 5,764.75 5,765.83 5,764.75 5,765.83 5,277.6K
16:53 5,766.36 5,766.36 5,763.40 5,763.40 10,009.3K
16:54 5,763.24 5,763.86 5,763.24 5,763.75 2,662.0K
16:55 5,763.52 5,763.52 5,762.01 5,762.01 5,098.2K
16:56 5,761.31 5,761.93 5,761.22 5,761.22 7,740.0K
16:57 5,761.08 5,761.13 5,760.45 5,760.45 4,669.4K
16:58 5,760.72 5,761.09 5,757.95 5,757.95 7,932.5K
16:59 5,757.66 5,757.74 5,757.51 5,757.51 18,066.6K
17:00 5,757.65 5,757.65 5,756.47 5,756.47 11,599.7K
17:01 5,755.05 5,774.09 5,755.05 5,772.23 95,387.8K
17:02 5,769.92 5,773.18 5,769.92 5,772.61 20,794.1K
17:03 5,775.14 5,776.11 5,774.04 5,774.90 25,326.6K
17:04 5,775.62 5,776.52 5,774.84 5,774.85 12,091.5K
17:05 5,775.99 5,777.00 5,775.75 5,776.41 11,250.8K
17:06 5,776.34 5,776.63 5,773.67 5,773.67 6,948.4K
17:07 5,771.29 5,771.62 5,769.71 5,771.62 13,942.1K
17:08 5,771.06 5,771.06 5,768.84 5,768.84 9,905.3K
17:09 5,766.79 5,767.54 5,766.79 5,767.36 8,111.4K
17:10 5,763.39 5,763.39 5,758.96 5,758.96 31,524.3K
17:11 5,758.62 5,761.19 5,758.62 5,761.19 8,908.0K
17:12 5,761.24 5,761.24 5,759.29 5,759.56 5,638.5K
17:13 5,758.70 5,758.70 5,753.89 5,753.89 24,392.9K
17:14 5,754.12 5,755.00 5,754.12 5,754.92 23,151.3K
17:15 5,754.84 5,754.84 5,750.56 5,751.44 21,870.2K
17:16 5,753.42 5,753.42 5,751.76 5,751.76 7,424.6K
17:17 5,750.52 5,750.85 5,749.20 5,749.20 20,487.3K
17:18 5,749.96 5,750.87 5,749.23 5,750.87 26,181.2K
17:19 5,750.88 5,751.43 5,750.38 5,751.43 8,163.0K
17:20 5,750.26 5,750.26 5,747.80 5,749.25 10,275.3K
17:21 5,750.13 5,750.52 5,749.90 5,750.05 9,887.5K
17:22 5,749.82 5,754.96 5,749.82 5,754.96 7,372.1K
17:23 5,753.89 5,755.21 5,753.61 5,755.21 6,279.1K
17:24 5,754.90 5,754.90 5,754.13 5,754.64 10,669.0K
17:25 5,755.04 5,755.51 5,755.01 5,755.23 3,727.9K
17:26 5,755.43 5,756.48 5,755.43 5,756.48 4,657.7K
17:27 5,756.38 5,756.61 5,754.81 5,754.81 6,502.9K
17:28 5,753.96 5,754.32 5,752.85 5,752.85 3,399.8K
17:29 5,752.75 5,752.80 5,751.21 5,751.21 3,069.6K
17:30 5,751.29 5,757.72 5,751.29 5,757.72 7,923.6K
17:31 5,757.21 5,757.21 5,756.79 5,757.00 4,430.1K
17:32 5,756.30 5,756.30 5,754.25 5,755.72 5,937.1K
17:33 5,757.90 5,757.90 5,756.65 5,756.65 2,776.7K
17:34 5,756.79 5,758.72 5,756.70 5,756.70 4,474.9K
17:35 5,756.42 5,759.63 5,756.42 5,759.63 7,495.1K
17:36 5,758.77 5,758.77 5,757.10 5,757.10 16,419.6K
17:37 5,756.86 5,757.31 5,755.07 5,755.07 3,153.1K
17:38 5,753.53 5,754.03 5,752.71 5,752.71 7,254.0K
17:39 5,752.83 5,752.87 5,751.34 5,751.34 7,149.1K
17:40 5,749.90 5,749.90 5,747.40 5,748.43 22,278.0K
17:41 5,749.63 5,754.34 5,749.63 5,754.34 9,057.1K
17:42 5,753.98 5,753.98 5,751.34 5,751.34 11,425.0K
17:43 5,751.33 5,751.94 5,750.84 5,750.84 6,250.1K
17:44 5,749.54 5,749.54 5,748.80 5,749.15 7,670.5K
17:45 5,748.79 5,749.23 5,747.35 5,747.35 7,448.4K
17:46 5,747.32 5,747.87 5,747.28 5,747.87 5,887.4K
17:47 5,747.66 5,748.64 5,746.07 5,746.07 5,604.8K
17:48 5,746.42 5,746.42 5,745.60 5,745.81 24,476.3K
17:49 5,748.52 5,750.98 5,748.52 5,750.36 14,090.5K
17:50 5,750.65 5,750.65 5,749.71 5,749.71 7,293.6K
17:51 5,749.20 5,749.20 5,748.34 5,748.34 21,739.0K
17:52 5,747.32 5,748.14 5,746.95 5,748.14 13,006.9K
17:53 5,748.17 5,748.81 5,747.93 5,748.81 6,728.5K
17:54 5,749.29 5,749.33 5,748.81 5,749.33 4,577.1K
17:55 5,749.05 5,749.69 5,748.58 5,748.58 7,233.8K
17:56 5,747.74 5,747.74 5,746.70 5,746.70 12,045.4K
17:57 5,746.34 5,746.98 5,745.43 5,745.43 19,968.1K
17:58 5,744.90 5,745.09 5,744.26 5,744.26 9,498.8K
17:59 5,743.00 5,743.00 5,741.16 5,741.17 26,162.4K
18:00 5,740.67 5,745.15 5,740.67 5,745.15 11,758.9K
18:01 5,743.72 5,744.61 5,743.38 5,744.03 6,648.4K
18:02 5,745.01 5,745.01 5,740.43 5,740.43 19,923.1K
18:03 5,738.71 5,740.03 5,738.71 5,739.97 7,906.7K
18:04 5,740.12 5,742.47 5,740.12 5,741.15 5,730.0K
18:05 5,740.41 5,742.95 5,740.41 5,742.21 5,827.1K
18:06 5,741.79 5,743.78 5,741.60 5,743.70 15,030.4K
18:07 5,742.63 5,743.33 5,741.88 5,741.88 20,567.9K
18:08 5,743.67 5,743.73 5,741.44 5,741.44 17,672.4K
18:09 5,740.13 5,740.13 5,737.89 5,738.16 19,557.4K
18:10 5,737.70 5,738.37 5,737.56 5,737.56 11,972.0K
18:11 5,736.62 5,737.57 5,736.53 5,736.53 10,619.3K
18:12 5,735.49 5,735.82 5,734.24 5,734.24 11,517.1K
18:13 5,734.09 5,734.09 5,732.19 5,732.55 17,963.1K
18:14 5,733.13 5,733.13 5,730.67 5,730.67 14,645.4K
18:15 5,730.92 5,732.34 5,730.92 5,732.22 11,181.4K
18:16 5,731.44 5,731.44 5,728.58 5,728.58 11,763.6K
18:17 5,728.97 5,730.03 5,728.97 5,730.03 11,085.7K
18:18 5,730.74 5,732.29 5,730.74 5,731.93 19,030.1K
18:19 5,731.45 5,732.12 5,731.45 5,731.75 7,275.4K
18:20 5,731.65 5,731.65 5,728.73 5,728.73 10,338.1K
18:21 5,728.77 5,728.77 5,725.67 5,725.67 13,027.8K
18:22 5,726.95 5,726.95 5,725.18 5,725.18 7,730.2K
18:23 5,725.21 5,726.33 5,725.13 5,725.13 11,658.2K
18:24 5,725.28 5,725.28 5,724.38 5,724.38 15,424.6K
18:25 5,723.92 5,723.92 5,719.96 5,720.07 32,041.0K
18:26 5,718.92 5,719.21 5,718.69 5,718.69 23,685.0K
18:27 5,718.84 5,719.95 5,718.84 5,719.37 10,654.8K
18:28 5,718.82 5,720.07 5,718.82 5,719.91 17,014.2K
18:29 5,718.50 5,720.69 5,718.50 5,719.93 19,802.2K
18:30 5,719.77 5,720.52 5,719.57 5,720.52 14,041.6K
18:31 5,720.92 5,720.92 5,719.46 5,719.46 68,216.4K
18:32 5,718.62 5,718.62 5,713.23 5,713.23 59,437.1K
18:33 5,713.30 5,713.30 5,712.27 5,712.58 40,414.7K
18:34 5,712.73 5,714.67 5,712.73 5,714.48 56,046.9K
18:35 5,714.01 5,715.02 5,714.01 5,715.02 25,331.0K
18:36 5,714.60 5,714.60 5,712.74 5,712.74 25,233.1K
18:37 5,713.05 5,713.85 5,712.96 5,712.96 22,053.2K
18:38 5,712.68 5,712.93 5,711.53 5,711.82 24,144.1K
18:39 5,712.01 5,712.01 5,709.26 5,709.85 46,568.5K
18:40 5,710.19 5,710.19 5,710.19 5,710.19 7,576.8K
18:51 5,702.55 5,702.55 5,702.55 5,702.55 74,190.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible