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 5,902.46 5,905.87 5,902.46 5,905.87 6,225.6K
09:51 5,909.19 5,916.06 5,909.19 5,916.06 13,445.6K
09:52 5,916.24 5,917.20 5,916.24 5,917.20 4,737.4K
09:53 5,916.68 5,916.98 5,915.52 5,915.52 3,924.6K
09:54 5,914.83 5,915.54 5,914.57 5,914.57 9,993.8K
09:55 5,914.08 5,916.38 5,914.08 5,916.38 8,948.5K
09:56 5,916.40 5,916.40 5,914.86 5,914.86 7,086.7K
09:57 5,915.09 5,915.28 5,912.51 5,912.51 7,174.4K
09:58 5,910.28 5,911.09 5,910.28 5,910.83 10,248.4K
09:59 5,910.64 5,911.40 5,910.64 5,910.68 3,616.7K
10:00 5,910.20 5,910.20 5,904.87 5,905.23 11,477.4K
10:01 5,903.74 5,903.74 5,898.31 5,899.52 24,149.5K
10:02 5,898.65 5,898.98 5,897.49 5,898.98 20,128.4K
10:03 5,899.29 5,899.61 5,896.97 5,896.97 12,699.6K
10:04 5,896.29 5,899.00 5,896.29 5,899.00 30,102.7K
10:05 5,901.20 5,901.20 5,900.21 5,900.24 24,816.2K
10:06 5,899.21 5,901.25 5,897.59 5,901.25 11,618.5K
10:07 5,899.11 5,901.46 5,898.18 5,901.46 17,178.4K
10:08 5,899.77 5,899.77 5,897.76 5,898.93 12,521.9K
10:09 5,899.10 5,899.79 5,897.49 5,899.79 13,388.5K
10:10 5,900.37 5,900.37 5,894.58 5,894.58 26,016.9K
10:11 5,894.09 5,901.78 5,894.09 5,901.78 20,636.9K
10:12 5,896.42 5,896.42 5,893.80 5,893.80 9,103.2K
10:13 5,893.85 5,894.66 5,891.95 5,894.66 8,017.1K
10:14 5,895.90 5,896.55 5,895.32 5,895.32 18,917.2K
10:15 5,896.36 5,896.36 5,892.45 5,892.45 21,236.5K
10:16 5,894.97 5,898.98 5,894.97 5,898.98 17,576.4K
10:17 5,899.89 5,899.89 5,899.08 5,899.75 20,032.0K
10:18 5,901.18 5,902.73 5,901.18 5,902.73 22,059.2K
10:19 5,903.02 5,904.49 5,903.02 5,904.44 9,322.4K
10:20 5,902.33 5,904.34 5,902.33 5,904.34 9,497.3K
10:21 5,904.76 5,906.41 5,904.37 5,906.41 2,475.1K
10:22 5,909.95 5,909.95 5,907.84 5,907.84 11,031.8K
10:23 5,908.22 5,912.29 5,908.22 5,912.06 8,288.0K
10:24 5,912.75 5,913.60 5,912.75 5,913.11 6,680.0K
10:25 5,912.75 5,912.75 5,907.41 5,907.41 17,040.0K
10:26 5,906.11 5,910.84 5,906.06 5,910.84 9,828.2K
10:27 5,913.99 5,914.17 5,913.49 5,913.49 13,045.3K
10:28 5,913.45 5,913.45 5,911.01 5,911.01 2,523.7K
10:29 5,910.87 5,910.87 5,908.41 5,908.41 7,628.5K
10:30 5,908.44 5,911.36 5,908.44 5,911.36 4,011.0K
10:31 5,911.24 5,911.29 5,909.02 5,909.02 4,899.8K
10:32 5,909.39 5,909.39 5,908.53 5,908.63 3,074.9K
10:33 5,907.53 5,908.70 5,907.53 5,907.71 4,527.9K
10:34 5,906.46 5,906.46 5,899.91 5,899.91 15,877.3K
10:35 5,899.78 5,904.09 5,899.03 5,904.09 14,931.2K
10:36 5,905.18 5,908.44 5,905.18 5,908.44 8,665.4K
10:37 5,909.64 5,910.98 5,909.64 5,910.98 5,020.9K
10:38 5,912.08 5,912.08 5,908.95 5,908.95 4,491.1K
10:39 5,907.97 5,908.31 5,907.39 5,908.31 1,841.4K
10:40 5,909.52 5,909.57 5,909.06 5,909.16 4,512.3K
10:41 5,908.02 5,908.02 5,905.09 5,905.09 3,779.5K
10:42 5,903.10 5,903.10 5,900.97 5,901.11 9,438.7K
10:43 5,900.83 5,900.83 5,899.24 5,899.24 4,467.7K
10:44 5,899.19 5,902.32 5,899.19 5,901.81 2,950.0K
10:45 5,901.74 5,901.74 5,901.14 5,901.43 6,370.1K
10:46 5,901.17 5,901.17 5,900.15 5,900.15 7,912.7K
10:47 5,899.67 5,899.67 5,894.44 5,894.70 7,785.5K
10:48 5,893.99 5,894.19 5,893.60 5,894.19 8,332.4K
10:49 5,893.52 5,895.63 5,893.52 5,895.63 8,256.4K
10:50 5,894.79 5,894.79 5,892.58 5,892.58 7,824.7K
10:51 5,892.98 5,897.39 5,892.98 5,897.39 7,575.0K
10:52 5,897.77 5,899.02 5,897.77 5,898.81 3,252.8K
10:53 5,898.96 5,899.28 5,898.96 5,898.96 5,359.1K
10:54 5,900.00 5,900.23 5,899.38 5,900.23 2,359.2K
10:55 5,900.33 5,902.89 5,900.33 5,902.79 5,567.3K
10:56 5,901.00 5,901.50 5,900.48 5,901.50 4,587.1K
10:57 5,900.74 5,901.08 5,900.44 5,900.44 2,310.6K
10:58 5,900.33 5,900.33 5,898.35 5,898.35 6,779.7K
10:59 5,897.24 5,897.24 5,893.86 5,894.57 9,130.4K
11:00 5,894.95 5,895.33 5,893.79 5,895.33 4,864.2K
11:01 5,895.65 5,896.92 5,895.65 5,895.89 4,745.5K
11:02 5,896.04 5,896.04 5,894.62 5,894.62 4,479.2K
11:03 5,893.86 5,893.86 5,890.21 5,890.21 5,084.1K
11:04 5,888.17 5,888.34 5,885.55 5,885.55 14,117.1K
11:05 5,886.31 5,888.94 5,886.31 5,888.94 11,401.4K
11:06 5,887.42 5,889.92 5,887.27 5,889.17 9,385.9K
11:07 5,890.07 5,890.07 5,889.12 5,889.86 7,415.4K
11:08 5,889.81 5,892.15 5,889.81 5,890.56 6,174.3K
11:09 5,891.43 5,892.16 5,890.20 5,890.20 8,683.8K
11:10 5,889.99 5,889.99 5,888.79 5,888.95 8,358.3K
11:11 5,889.44 5,893.60 5,889.44 5,893.60 9,708.5K
11:12 5,894.86 5,895.38 5,894.86 5,895.04 16,040.6K
11:13 5,894.83 5,897.21 5,894.83 5,897.21 12,773.3K
11:14 5,898.71 5,900.45 5,898.71 5,900.45 10,124.0K
11:15 5,901.91 5,904.83 5,901.91 5,904.83 9,467.7K
11:16 5,905.12 5,907.93 5,905.12 5,907.93 6,108.1K
11:17 5,908.90 5,908.90 5,906.74 5,906.76 11,444.0K
11:18 5,906.84 5,909.70 5,906.84 5,909.70 10,607.1K
11:19 5,911.04 5,912.21 5,911.04 5,912.21 9,691.0K
11:20 5,911.15 5,912.14 5,910.35 5,912.14 16,214.3K
11:21 5,913.14 5,914.06 5,913.14 5,914.01 12,626.6K
11:22 5,914.05 5,915.50 5,914.05 5,915.50 24,989.1K
11:23 5,914.96 5,920.85 5,913.79 5,920.85 30,636.3K
11:24 5,921.26 5,921.26 5,919.22 5,920.34 15,472.5K
11:25 5,920.65 5,920.95 5,920.65 5,920.95 6,265.7K
11:26 5,920.95 5,924.29 5,920.95 5,924.29 13,488.4K
11:27 5,924.80 5,926.44 5,924.80 5,926.44 9,080.7K
11:28 5,926.70 5,926.70 5,924.39 5,925.09 12,704.6K
11:29 5,924.80 5,927.26 5,923.33 5,927.26 10,891.9K
11:30 5,928.58 5,934.68 5,928.58 5,934.68 30,248.3K
11:31 5,935.49 5,937.91 5,935.49 5,937.44 19,130.9K
11:32 5,937.62 5,938.71 5,936.43 5,936.68 27,043.5K
11:33 5,936.56 5,936.72 5,933.16 5,933.84 14,161.1K
11:34 5,933.48 5,934.32 5,933.17 5,933.34 12,745.9K
11:35 5,931.86 5,939.69 5,931.86 5,939.15 21,771.4K
11:36 5,938.91 5,939.40 5,937.66 5,937.66 9,819.8K
11:37 5,937.79 5,941.42 5,937.79 5,941.42 28,262.6K
11:38 5,943.25 5,945.36 5,943.25 5,944.77 14,086.9K
11:39 5,942.55 5,942.55 5,941.01 5,941.01 13,256.6K
11:40 5,941.86 5,942.17 5,941.57 5,941.57 3,457.5K
11:41 5,938.55 5,938.88 5,938.39 5,938.39 7,833.6K
11:42 5,936.45 5,936.51 5,934.48 5,934.48 11,482.2K
11:43 5,937.06 5,937.06 5,934.52 5,934.81 8,945.5K
11:44 5,934.85 5,934.85 5,932.34 5,932.64 6,610.6K
11:45 5,932.56 5,937.11 5,932.56 5,937.11 5,318.8K
11:46 5,936.69 5,937.87 5,936.69 5,937.87 6,349.4K
11:47 5,937.16 5,937.30 5,935.65 5,935.82 7,550.0K
11:48 5,936.34 5,936.34 5,935.01 5,935.01 2,203.5K
11:49 5,939.41 5,939.41 5,938.96 5,938.96 12,016.3K
11:50 5,939.54 5,939.57 5,934.30 5,934.30 6,971.7K
11:51 5,933.83 5,934.74 5,933.83 5,934.74 7,548.9K
11:52 5,934.29 5,934.96 5,934.29 5,934.96 4,805.5K
11:53 5,935.16 5,935.16 5,934.69 5,934.98 5,859.4K
11:54 5,935.13 5,935.13 5,934.37 5,934.48 2,420.5K
11:55 5,934.70 5,936.37 5,934.70 5,936.20 1,914.3K
11:56 5,937.26 5,942.42 5,937.26 5,942.30 11,047.3K
11:57 5,942.51 5,942.59 5,941.63 5,941.63 5,193.5K
11:58 5,942.37 5,942.62 5,942.28 5,942.62 4,593.7K
11:59 5,943.44 5,943.44 5,942.79 5,942.79 24,023.5K
12:00 5,943.16 5,948.67 5,943.16 5,948.67 33,756.1K
12:01 5,948.59 5,948.59 5,943.33 5,943.33 14,091.7K
12:02 5,943.95 5,943.95 5,940.78 5,940.78 5,455.1K
12:03 5,941.48 5,941.48 5,941.48 5,941.48 3,567.8K
12:04 5,940.24 5,940.36 5,939.32 5,939.32 6,904.2K
12:05 5,939.15 5,940.11 5,939.15 5,940.11 4,573.2K
12:06 5,941.00 5,948.49 5,941.00 5,948.49 44,416.3K
12:07 5,947.83 5,947.83 5,947.83 5,947.83 10,910.4K
12:08 5,950.86 5,951.13 5,950.86 5,951.04 24,195.9K
12:09 5,951.91 5,951.91 5,951.91 5,951.91 5,192.3K
12:10 5,954.14 5,954.14 5,951.97 5,951.97 17,642.7K
12:11 5,950.66 5,951.10 5,950.29 5,950.75 8,065.5K
12:12 5,950.73 5,952.11 5,950.73 5,952.11 6,283.5K
12:13 5,952.78 5,952.78 5,944.52 5,946.46 92,565.1K
12:14 5,945.18 5,947.65 5,943.61 5,947.65 23,911.4K
12:15 5,947.98 5,947.98 5,944.45 5,947.12 21,487.4K
12:16 5,946.61 5,946.61 5,944.78 5,945.62 11,757.6K
12:17 5,947.33 5,949.18 5,947.33 5,949.18 17,784.3K
12:18 5,949.39 5,949.39 5,947.94 5,947.94 15,266.1K
12:19 5,947.78 5,948.98 5,947.40 5,947.40 7,015.4K
12:20 5,948.30 5,948.30 5,946.13 5,946.13 18,347.1K
12:21 5,945.97 5,947.71 5,945.97 5,947.71 11,085.7K
12:22 5,948.27 5,948.27 5,946.54 5,946.54 16,510.4K
12:23 5,946.55 5,946.55 5,945.77 5,946.39 9,281.7K
12:24 5,945.38 5,947.04 5,945.38 5,946.44 5,637.4K
12:25 5,947.29 5,948.23 5,947.29 5,947.79 3,644.7K
12:26 5,948.85 5,949.53 5,948.44 5,948.44 6,467.6K
12:27 5,949.03 5,951.09 5,949.03 5,951.09 8,714.0K
12:28 5,951.51 5,951.51 5,950.98 5,951.28 5,915.2K
12:29 5,950.89 5,953.89 5,950.89 5,953.89 17,211.3K
12:30 5,953.85 5,954.51 5,953.85 5,954.51 5,981.9K
12:31 5,953.29 5,953.57 5,952.74 5,952.74 8,016.7K
12:32 5,952.07 5,952.07 5,948.69 5,948.69 11,089.5K
12:33 5,949.12 5,949.66 5,949.00 5,949.00 5,592.6K
12:34 5,949.02 5,949.02 5,947.92 5,948.23 16,744.1K
12:35 5,947.89 5,947.89 5,946.24 5,946.68 6,339.0K
12:36 5,944.72 5,946.38 5,943.20 5,946.38 11,117.1K
12:37 5,946.97 5,946.97 5,945.94 5,945.94 5,508.6K
12:38 5,945.94 5,945.94 5,942.27 5,942.27 14,150.4K
12:39 5,942.36 5,942.36 5,940.60 5,940.60 7,555.7K
12:40 5,940.27 5,940.27 5,936.19 5,937.46 18,331.5K
12:41 5,939.20 5,941.27 5,939.20 5,940.60 13,334.9K
12:42 5,941.15 5,941.15 5,939.57 5,939.93 23,995.4K
12:43 5,938.90 5,938.90 5,938.38 5,938.64 3,617.5K
12:44 5,939.19 5,939.42 5,938.97 5,938.97 6,121.9K
12:45 5,939.71 5,939.71 5,939.18 5,939.18 8,780.2K
12:46 5,939.13 5,940.29 5,939.13 5,940.29 7,185.6K
12:47 5,941.27 5,941.27 5,940.63 5,940.63 7,465.7K
12:48 5,941.14 5,941.14 5,940.77 5,940.89 2,051.2K
12:49 5,942.07 5,942.43 5,942.07 5,942.43 5,510.4K
12:50 5,942.97 5,943.24 5,942.48 5,943.24 4,931.0K
12:51 5,943.27 5,944.07 5,943.27 5,943.76 3,541.3K
12:52 5,942.70 5,942.70 5,940.55 5,941.10 16,051.9K
12:53 5,941.82 5,942.05 5,941.08 5,941.42 1,642.7K
12:54 5,941.50 5,941.50 5,937.18 5,937.18 4,685.5K
12:55 5,937.91 5,939.15 5,937.91 5,939.15 3,263.1K
12:56 5,939.56 5,940.24 5,939.56 5,939.64 3,072.5K
12:57 5,939.68 5,940.13 5,939.68 5,940.13 1,850.5K
12:58 5,938.75 5,938.75 5,938.05 5,938.41 2,089.7K
12:59 5,938.09 5,938.80 5,937.47 5,937.47 5,045.7K
13:00 5,937.36 5,938.31 5,937.36 5,938.31 6,170.1K
13:01 5,938.81 5,938.81 5,938.05 5,938.05 3,207.8K
13:02 5,937.88 5,937.88 5,935.48 5,935.48 18,533.4K
13:03 5,936.19 5,936.42 5,936.14 5,936.22 5,614.5K
13:04 5,936.31 5,937.14 5,936.31 5,936.91 2,911.9K
13:05 5,937.96 5,940.14 5,937.76 5,940.14 11,771.3K
13:06 5,940.49 5,941.16 5,940.49 5,940.85 3,319.7K
13:07 5,941.39 5,942.84 5,941.39 5,942.37 3,959.8K
13:08 5,942.51 5,942.52 5,942.39 5,942.50 12,614.2K
13:09 5,942.67 5,943.09 5,942.27 5,942.27 5,149.8K
13:10 5,942.54 5,947.83 5,941.07 5,947.83 28,603.0K
13:11 5,948.05 5,954.20 5,948.05 5,953.73 27,743.2K
13:12 5,962.39 5,962.39 5,957.47 5,958.13 55,468.5K
13:13 5,958.19 5,958.19 5,956.54 5,957.79 19,129.3K
13:14 5,957.01 5,957.01 5,956.53 5,956.53 6,718.9K
13:15 5,955.44 5,956.98 5,955.44 5,956.98 17,816.4K
13:16 5,957.05 5,959.25 5,957.05 5,959.03 13,636.7K
13:17 5,958.14 5,959.85 5,958.10 5,959.20 9,822.3K
13:18 5,961.26 5,963.13 5,961.26 5,962.44 8,848.3K
13:19 5,962.42 5,962.42 5,961.22 5,961.22 7,171.7K
13:20 5,961.51 5,962.31 5,961.51 5,962.17 13,671.7K
13:21 5,961.95 5,961.95 5,958.00 5,958.00 18,528.0K
13:22 5,957.38 5,959.88 5,957.38 5,959.88 7,262.4K
13:23 5,960.05 5,961.60 5,959.67 5,961.60 6,194.3K
13:24 5,961.29 5,963.29 5,961.29 5,963.29 7,847.4K
13:25 5,963.16 5,963.44 5,960.71 5,960.71 15,398.2K
13:26 5,961.92 5,961.92 5,958.67 5,958.67 12,290.8K
13:27 5,957.92 5,958.65 5,957.92 5,958.03 2,659.6K
13:28 5,957.55 5,958.85 5,957.55 5,958.85 6,936.0K
13:29 5,959.97 5,960.45 5,959.23 5,959.23 8,024.3K
13:30 5,958.02 5,963.64 5,958.02 5,963.64 8,725.0K
13:31 5,964.78 5,964.78 5,960.38 5,963.57 43,888.9K
13:32 5,964.03 5,964.63 5,961.91 5,961.91 23,566.0K
13:33 5,961.80 5,962.11 5,961.42 5,962.11 4,294.6K
13:34 5,962.66 5,968.10 5,962.66 5,967.92 16,243.4K
13:35 5,969.83 5,975.04 5,969.83 5,975.04 32,908.5K
13:36 5,975.40 5,976.92 5,975.40 5,976.92 26,140.3K
13:37 5,977.31 5,977.31 5,974.77 5,974.77 11,052.3K
13:38 5,974.83 5,979.64 5,974.83 5,979.64 24,476.8K
13:39 5,979.29 5,980.68 5,979.08 5,980.68 15,966.6K
13:40 5,981.26 5,981.29 5,980.97 5,981.29 7,036.7K
13:41 5,981.46 5,982.73 5,979.69 5,982.73 24,379.1K
13:42 5,982.04 5,982.30 5,981.02 5,981.02 5,717.6K
13:43 5,979.11 5,979.11 5,977.41 5,977.94 8,926.3K
13:44 5,977.31 5,977.31 5,973.80 5,973.80 10,065.4K
13:45 5,972.22 5,972.33 5,970.61 5,972.33 8,934.3K
13:46 5,973.50 5,973.50 5,970.56 5,970.56 5,724.2K
13:47 5,968.26 5,969.12 5,968.26 5,968.52 7,505.8K
13:48 5,968.40 5,970.15 5,968.40 5,970.12 9,190.7K
13:49 5,970.07 5,970.07 5,969.95 5,969.95 3,213.8K
13:50 5,969.68 5,969.99 5,969.21 5,969.49 2,155.1K
13:51 5,968.31 5,969.30 5,968.31 5,969.30 12,133.0K
13:52 5,969.34 5,970.93 5,969.34 5,970.47 4,354.3K
13:53 5,970.18 5,970.18 5,969.15 5,969.15 5,607.9K
13:54 5,969.01 5,970.68 5,969.01 5,969.44 12,502.0K
13:55 5,969.44 5,970.24 5,969.44 5,970.24 5,139.2K
13:56 5,971.33 5,973.97 5,971.33 5,973.97 2,778.1K
13:57 5,974.26 5,974.68 5,974.00 5,974.00 5,882.6K
13:58 5,973.99 5,974.32 5,973.37 5,973.37 6,872.0K
13:59 5,973.54 5,973.54 5,972.38 5,972.38 2,573.8K
14:00 5,972.33 5,972.33 5,971.62 5,971.74 3,137.8K
14:01 5,971.58 5,972.09 5,971.58 5,971.81 3,265.4K
14:02 5,971.58 5,971.58 5,970.07 5,970.07 20,068.9K
14:03 5,969.59 5,969.59 5,967.57 5,967.57 10,643.2K
14:04 5,967.79 5,967.79 5,965.69 5,966.67 10,040.0K
14:05 5,966.57 5,971.04 5,966.57 5,970.16 13,527.9K
14:06 5,971.42 5,974.44 5,971.37 5,974.44 12,898.5K
14:07 5,974.26 5,974.26 5,972.30 5,972.30 7,115.9K
14:08 5,971.36 5,971.36 5,969.24 5,969.24 6,602.4K
14:09 5,968.42 5,969.09 5,968.42 5,969.09 9,026.5K
14:10 5,968.96 5,968.96 5,967.09 5,967.09 4,364.8K
14:11 5,967.23 5,968.00 5,966.23 5,968.00 11,305.6K
14:12 5,967.54 5,970.72 5,967.54 5,970.72 3,750.2K
14:13 5,970.48 5,970.48 5,969.45 5,969.45 4,743.9K
14:14 5,967.83 5,968.36 5,967.81 5,968.36 7,078.4K
14:15 5,967.10 5,968.40 5,967.10 5,968.40 3,117.2K
14:16 5,969.66 5,969.66 5,968.45 5,968.45 2,966.4K
14:17 5,968.10 5,968.10 5,966.95 5,967.47 1,261.7K
14:18 5,967.95 5,967.95 5,966.94 5,966.94 3,372.1K
14:19 5,966.41 5,966.41 5,962.24 5,962.24 16,546.3K
14:20 5,962.56 5,966.30 5,962.56 5,965.56 9,005.2K
14:21 5,966.60 5,971.41 5,966.60 5,970.94 7,754.4K
14:22 5,971.06 5,971.49 5,970.87 5,970.87 3,354.4K
14:23 5,971.71 5,971.96 5,971.02 5,971.04 6,834.2K
14:24 5,969.75 5,970.64 5,969.75 5,970.64 10,886.3K
14:25 5,971.49 5,974.81 5,971.49 5,974.81 20,505.5K
14:26 5,975.58 5,976.30 5,975.58 5,975.67 10,031.2K
14:27 5,975.68 5,976.33 5,975.68 5,975.76 6,412.4K
14:28 5,975.66 5,975.84 5,975.19 5,975.19 3,979.5K
14:29 5,974.47 5,974.98 5,974.47 5,974.98 5,675.3K
14:30 5,974.63 5,975.32 5,974.63 5,975.32 5,578.7K
14:31 5,975.23 5,975.42 5,975.19 5,975.25 11,425.8K
14:32 5,974.58 5,974.58 5,973.24 5,973.93 2,876.0K
14:33 5,973.87 5,973.87 5,973.53 5,973.53 3,199.2K
14:34 5,973.76 5,973.76 5,972.76 5,972.76 4,251.2K
14:35 5,972.29 5,973.20 5,972.11 5,973.20 2,409.3K
14:36 5,972.69 5,974.62 5,972.69 5,974.62 4,221.0K
14:37 5,974.97 5,975.09 5,974.45 5,974.45 4,507.2K
14:38 5,974.34 5,974.34 5,973.73 5,973.73 3,961.2K
14:39 5,974.00 5,974.08 5,973.80 5,974.05 2,330.3K
14:40 5,974.05 5,974.05 5,973.49 5,973.49 3,664.1K
14:41 5,974.28 5,974.75 5,974.28 5,974.75 4,769.5K
14:42 5,974.96 5,975.29 5,974.01 5,974.47 5,111.4K
14:43 5,974.41 5,974.41 5,973.34 5,974.27 3,551.9K
14:44 5,973.37 5,973.54 5,973.21 5,973.54 3,252.1K
14:45 5,973.46 5,973.54 5,973.39 5,973.54 5,390.6K
14:46 5,973.62 5,973.62 5,972.00 5,972.03 4,781.9K
14:47 5,972.12 5,972.73 5,971.57 5,972.73 4,285.0K
14:48 5,972.63 5,973.39 5,972.63 5,973.33 2,054.8K
14:49 5,973.25 5,973.25 5,972.28 5,972.28 4,453.2K
14:50 5,972.11 5,973.87 5,972.11 5,973.87 3,220.7K
14:51 5,973.77 5,978.60 5,973.77 5,978.60 15,808.8K
14:52 5,978.44 5,979.59 5,978.44 5,979.59 10,344.2K
14:53 5,980.22 5,981.41 5,980.22 5,981.41 16,692.8K
14:54 5,981.53 5,981.80 5,981.53 5,981.54 6,923.1K
14:55 5,981.39 5,981.57 5,980.44 5,980.44 3,338.9K
14:56 5,979.30 5,979.69 5,979.30 5,979.69 7,844.1K
14:57 5,979.67 5,979.79 5,979.67 5,979.71 1,970.0K
14:58 5,979.81 5,980.30 5,979.79 5,980.30 4,026.8K
14:59 5,979.88 5,980.31 5,979.32 5,979.32 12,936.7K
15:00 5,978.75 5,978.88 5,978.75 5,978.80 6,199.0K
15:01 5,979.07 5,980.56 5,979.07 5,980.56 5,688.8K
15:02 5,980.39 5,982.08 5,980.39 5,982.07 6,864.8K
15:03 5,982.70 5,983.81 5,982.17 5,982.17 14,624.9K
15:04 5,983.29 5,983.29 5,982.28 5,982.28 15,559.0K
15:05 5,983.54 5,983.54 5,981.65 5,981.65 10,242.4K
15:06 5,981.09 5,981.09 5,976.60 5,976.60 16,731.9K
15:07 5,977.22 5,977.22 5,973.75 5,973.75 16,856.4K
15:08 5,972.76 5,972.76 5,968.60 5,969.54 38,403.0K
15:09 5,969.23 5,971.38 5,969.23 5,971.38 10,676.0K
15:10 5,972.33 5,972.92 5,969.57 5,969.57 9,285.5K
15:11 5,968.99 5,968.99 5,965.37 5,965.37 20,400.0K
15:12 5,964.61 5,964.61 5,963.55 5,963.61 16,142.5K
15:13 5,964.64 5,966.81 5,964.12 5,964.12 21,414.0K
15:14 5,964.70 5,964.70 5,963.71 5,963.95 11,462.9K
15:15 5,962.29 5,963.99 5,961.11 5,963.99 7,537.0K
15:16 5,965.42 5,965.46 5,964.80 5,964.80 6,906.1K
15:17 5,964.75 5,965.39 5,964.73 5,965.35 12,782.8K
15:18 5,965.51 5,965.51 5,964.09 5,964.86 5,224.0K
15:19 5,964.74 5,966.04 5,964.74 5,966.04 12,110.5K
15:20 5,966.55 5,968.87 5,966.55 5,968.87 16,227.0K
15:21 5,968.77 5,968.90 5,964.36 5,964.36 12,690.5K
15:22 5,963.49 5,963.66 5,962.32 5,962.32 7,066.2K
15:23 5,961.53 5,961.53 5,958.15 5,958.15 16,313.4K
15:24 5,958.20 5,958.20 5,957.50 5,957.92 11,196.6K
15:25 5,956.70 5,957.05 5,954.61 5,957.05 23,537.4K
15:26 5,958.41 5,958.87 5,958.09 5,958.87 12,219.1K
15:27 5,958.97 5,958.97 5,956.15 5,956.46 7,476.2K
15:28 5,956.55 5,956.55 5,952.65 5,952.65 9,121.1K
15:29 5,952.30 5,953.88 5,952.30 5,953.14 9,928.8K
15:30 5,953.69 5,954.84 5,953.69 5,954.71 5,959.0K
15:31 5,954.12 5,955.09 5,953.64 5,953.64 6,028.4K
15:32 5,953.86 5,953.91 5,953.77 5,953.79 7,279.4K
15:33 5,952.33 5,952.33 5,951.45 5,952.15 16,216.5K
15:34 5,955.79 5,958.02 5,955.79 5,958.02 24,905.7K
15:35 5,957.81 5,960.62 5,957.81 5,960.62 4,967.8K
15:36 5,959.96 5,959.96 5,957.12 5,957.12 7,184.9K
15:37 5,954.73 5,954.73 5,953.23 5,953.23 2,985.5K
15:38 5,953.26 5,954.29 5,951.94 5,951.94 4,296.7K
15:39 5,949.81 5,953.26 5,949.81 5,951.97 14,854.1K
15:40 5,951.68 5,953.77 5,951.68 5,953.77 13,056.6K
15:41 5,953.97 5,954.92 5,953.97 5,954.50 4,624.2K
15:42 5,954.73 5,960.13 5,954.73 5,958.55 8,544.6K
15:43 5,958.87 5,959.55 5,958.28 5,959.55 1,148.7K
15:44 5,959.63 5,960.37 5,959.62 5,960.37 2,340.9K
15:45 5,959.37 5,959.37 5,957.80 5,957.80 2,624.9K
15:46 5,957.53 5,957.53 5,956.72 5,956.72 2,921.9K
15:47 5,956.62 5,956.62 5,954.95 5,954.95 5,128.9K
15:48 5,955.11 5,957.36 5,955.11 5,957.11 2,788.5K
15:49 5,957.91 5,965.98 5,957.91 5,965.98 9,703.0K
15:50 5,967.02 5,967.02 5,965.19 5,965.19 13,481.8K
15:51 5,965.99 5,965.99 5,960.59 5,961.12 8,727.3K
15:52 5,960.97 5,961.66 5,960.49 5,961.66 3,649.5K
15:53 5,961.58 5,961.58 5,957.38 5,957.55 6,516.3K
15:54 5,957.80 5,957.80 5,957.02 5,957.34 4,235.7K
15:55 5,957.54 5,957.54 5,956.36 5,956.63 1,727.4K
15:56 5,956.48 5,959.26 5,956.48 5,959.26 1,611.0K
15:57 5,959.93 5,959.93 5,959.20 5,959.20 937.1K
15:58 5,958.80 5,958.94 5,957.46 5,958.94 8,217.6K
15:59 5,960.67 5,962.63 5,960.67 5,962.63 5,888.4K
16:00 5,962.54 5,962.54 5,959.61 5,959.61 3,081.7K
16:01 5,959.59 5,959.59 5,956.78 5,956.78 9,027.3K
16:02 5,954.71 5,954.71 5,953.33 5,954.65 8,191.1K
16:03 5,956.36 5,957.82 5,956.36 5,957.82 6,792.8K
16:04 5,957.58 5,957.58 5,954.76 5,954.76 2,882.3K
16:05 5,953.96 5,953.96 5,951.34 5,951.34 9,963.2K
16:06 5,950.47 5,950.47 5,939.08 5,939.08 52,617.5K
16:07 5,939.40 5,939.40 5,937.09 5,938.98 15,179.6K
16:08 5,938.83 5,938.83 5,938.05 5,938.64 18,934.3K
16:09 5,939.84 5,944.15 5,939.84 5,944.15 5,870.4K
16:10 5,944.71 5,946.31 5,944.71 5,945.00 7,424.9K
16:11 5,944.71 5,945.16 5,943.15 5,943.15 6,113.7K
16:12 5,943.21 5,943.21 5,940.76 5,940.76 3,779.7K
16:13 5,939.71 5,944.43 5,939.59 5,944.43 7,363.7K
16:14 5,944.28 5,946.08 5,944.28 5,946.08 3,731.3K
16:15 5,946.17 5,947.23 5,946.17 5,946.70 4,808.4K
16:16 5,946.77 5,947.92 5,946.59 5,947.92 3,046.7K
16:17 5,950.35 5,950.35 5,947.71 5,947.71 5,668.2K
16:18 5,947.45 5,947.66 5,946.02 5,946.02 1,446.2K
16:19 5,949.11 5,953.68 5,949.11 5,953.68 4,052.2K
16:20 5,954.87 5,956.61 5,953.46 5,953.46 5,465.6K
16:21 5,957.64 5,957.64 5,955.70 5,957.21 6,251.5K
16:22 5,957.90 5,957.90 5,957.30 5,957.80 7,683.7K
16:23 5,957.82 5,957.82 5,954.35 5,954.74 4,646.7K
16:24 5,954.16 5,954.16 5,953.79 5,954.07 1,895.3K
16:25 5,952.87 5,953.49 5,952.67 5,952.67 4,571.9K
16:26 5,951.31 5,955.03 5,951.31 5,953.28 11,477.0K
16:27 5,951.79 5,951.92 5,950.98 5,950.98 1,763.7K
16:28 5,950.25 5,950.25 5,948.97 5,949.23 3,182.8K
16:29 5,949.23 5,954.95 5,949.23 5,954.95 3,276.5K
16:30 5,956.18 5,961.93 5,956.18 5,961.93 16,103.8K
16:31 5,960.59 5,960.59 5,957.87 5,957.87 2,884.2K
16:32 5,957.74 5,957.74 5,956.61 5,956.61 3,694.3K
16:33 5,956.20 5,956.20 5,955.77 5,955.77 2,117.4K
16:34 5,955.30 5,955.85 5,955.30 5,955.54 1,432.7K
16:35 5,954.25 5,954.25 5,953.01 5,953.01 8,074.4K
16:36 5,953.60 5,954.34 5,951.62 5,951.62 3,076.1K
16:37 5,951.13 5,953.27 5,951.13 5,952.87 2,918.9K
16:38 5,951.04 5,951.04 5,946.03 5,946.34 11,118.4K
16:39 5,945.38 5,945.38 5,944.80 5,944.80 2,729.3K
16:40 5,944.67 5,944.72 5,941.07 5,941.07 7,039.8K
16:41 5,940.73 5,940.73 5,931.83 5,931.90 27,794.8K
16:42 5,932.01 5,933.78 5,931.36 5,933.33 16,318.4K
16:43 5,933.11 5,933.82 5,931.66 5,931.66 13,365.5K
16:44 5,933.45 5,933.45 5,930.61 5,931.05 9,097.0K
16:45 5,931.44 5,931.44 5,925.30 5,925.31 29,249.8K
16:46 5,927.65 5,927.65 5,927.18 5,927.59 9,068.0K
16:47 5,927.18 5,928.86 5,927.18 5,928.86 4,870.5K
16:48 5,929.42 5,931.13 5,929.42 5,931.13 7,090.7K
16:49 5,930.83 5,931.15 5,930.14 5,931.15 4,732.7K
16:50 5,930.06 5,932.12 5,929.74 5,932.12 35,026.4K
16:51 5,934.32 5,934.58 5,933.71 5,934.10 7,455.7K
16:52 5,934.55 5,935.46 5,934.55 5,935.46 4,555.9K
16:53 5,934.81 5,934.81 5,933.21 5,933.92 4,097.0K
16:54 5,934.40 5,934.40 5,933.42 5,934.28 6,368.9K
16:55 5,934.47 5,938.07 5,934.47 5,938.07 18,777.4K
16:56 5,938.39 5,938.86 5,938.27 5,938.86 10,374.4K
16:57 5,939.98 5,940.81 5,939.98 5,940.39 1,815.0K
16:58 5,941.29 5,941.29 5,939.11 5,939.11 6,990.3K
16:59 5,939.64 5,940.55 5,939.64 5,939.99 2,302.7K
17:00 5,939.01 5,939.86 5,938.80 5,939.86 2,301.0K
17:01 5,941.01 5,941.01 5,939.76 5,939.76 6,418.1K
17:02 5,938.20 5,938.20 5,935.99 5,935.99 5,780.0K
17:03 5,935.57 5,937.86 5,935.57 5,937.86 3,140.2K
17:04 5,937.44 5,937.44 5,932.24 5,932.24 5,673.1K
17:05 5,930.87 5,931.23 5,930.74 5,931.05 3,889.1K
17:06 5,930.34 5,930.34 5,929.57 5,930.22 3,064.4K
17:07 5,929.66 5,931.13 5,929.66 5,930.38 4,698.0K
17:08 5,931.99 5,932.09 5,929.43 5,929.43 3,531.1K
17:09 5,929.89 5,930.16 5,928.97 5,928.97 9,129.5K
17:10 5,929.55 5,929.93 5,929.55 5,929.69 4,778.3K
17:11 5,929.33 5,932.19 5,929.32 5,930.62 9,743.5K
17:12 5,930.14 5,930.14 5,928.93 5,928.93 1,349.1K
17:13 5,927.92 5,927.92 5,926.57 5,926.57 13,508.2K
17:14 5,926.86 5,926.86 5,925.65 5,925.65 10,022.9K
17:15 5,925.91 5,926.02 5,925.50 5,926.02 18,730.6K
17:16 5,925.66 5,930.95 5,925.66 5,930.37 7,251.0K
17:17 5,928.36 5,928.36 5,926.17 5,926.17 3,958.6K
17:18 5,926.26 5,926.37 5,925.26 5,925.26 6,556.5K
17:19 5,925.00 5,925.00 5,922.86 5,923.15 14,081.6K
17:20 5,921.97 5,922.01 5,920.54 5,920.86 14,057.8K
17:21 5,921.79 5,921.98 5,920.80 5,921.88 9,611.2K
17:22 5,922.28 5,923.48 5,922.20 5,922.35 7,879.4K
17:23 5,922.84 5,923.18 5,922.76 5,922.76 6,459.6K
17:24 5,924.40 5,928.62 5,924.40 5,928.62 11,792.5K
17:25 5,930.22 5,930.22 5,928.80 5,928.80 6,836.6K
17:26 5,926.83 5,927.81 5,926.51 5,927.81 2,891.6K
17:27 5,928.03 5,928.10 5,927.36 5,927.51 5,648.9K
17:28 5,927.64 5,927.64 5,927.06 5,927.29 3,429.6K
17:29 5,926.63 5,929.85 5,926.63 5,929.85 5,555.5K
17:30 5,929.95 5,933.75 5,929.95 5,933.60 12,317.4K
17:31 5,933.08 5,933.08 5,932.21 5,932.35 15,069.8K
17:32 5,931.40 5,931.79 5,931.07 5,931.79 4,618.2K
17:33 5,931.21 5,933.79 5,931.21 5,933.79 18,621.8K
17:34 5,934.60 5,943.45 5,934.60 5,943.45 20,203.8K
17:35 5,942.28 5,942.28 5,939.86 5,939.86 8,315.0K
17:36 5,939.56 5,939.62 5,938.96 5,939.62 2,251.0K
17:37 5,940.02 5,940.88 5,940.02 5,940.88 4,329.3K
17:38 5,940.89 5,941.55 5,940.89 5,941.55 4,828.7K
17:39 5,941.43 5,941.46 5,939.86 5,939.86 4,678.4K
17:40 5,939.71 5,939.71 5,937.09 5,937.24 4,136.8K
17:41 5,936.44 5,939.81 5,935.62 5,939.81 2,891.3K
17:42 5,941.54 5,942.04 5,941.54 5,942.04 3,987.1K
17:43 5,942.16 5,942.70 5,942.16 5,942.16 2,493.9K
17:44 5,942.85 5,944.53 5,942.71 5,943.96 6,026.3K
17:45 5,944.19 5,946.83 5,944.19 5,946.83 11,839.9K
17:46 5,946.87 5,950.03 5,946.87 5,950.03 12,178.7K
17:47 5,949.47 5,949.47 5,948.01 5,948.16 9,018.8K
17:48 5,948.67 5,953.10 5,948.67 5,953.10 16,483.3K
17:49 5,952.62 5,952.62 5,951.98 5,951.98 7,204.6K
17:50 5,951.69 5,951.69 5,948.47 5,948.47 7,441.2K
17:51 5,948.19 5,948.19 5,946.37 5,946.37 5,367.3K
17:52 5,948.47 5,948.96 5,948.47 5,948.50 1,834.7K
17:53 5,949.16 5,949.16 5,948.74 5,948.74 2,522.9K
17:54 5,948.55 5,948.55 5,943.73 5,943.73 10,011.8K
17:55 5,943.74 5,945.79 5,943.74 5,945.79 2,705.3K
17:56 5,946.24 5,946.58 5,946.24 5,946.50 3,207.7K
17:57 5,946.00 5,946.00 5,943.74 5,943.74 4,190.3K
17:58 5,943.67 5,945.30 5,942.88 5,945.30 2,066.4K
17:59 5,947.30 5,947.84 5,947.25 5,947.69 3,034.4K
18:00 5,948.60 5,948.60 5,947.51 5,947.51 5,444.1K
18:01 5,947.29 5,947.29 5,944.81 5,944.98 3,385.7K
18:02 5,944.87 5,947.69 5,944.87 5,947.69 3,884.0K
18:03 5,947.25 5,949.88 5,947.25 5,949.61 10,055.6K
18:04 5,949.35 5,949.35 5,946.34 5,946.34 1,905.7K
18:05 5,952.86 5,953.59 5,952.82 5,953.04 19,165.9K
18:06 5,951.77 5,951.77 5,950.51 5,950.56 8,354.4K
18:07 5,950.74 5,951.13 5,949.81 5,949.81 3,604.6K
18:08 5,949.26 5,949.32 5,948.79 5,948.79 2,840.4K
18:09 5,948.25 5,948.25 5,947.31 5,947.88 2,809.6K
18:10 5,948.07 5,949.78 5,948.07 5,949.78 3,792.7K
18:11 5,949.88 5,950.31 5,949.88 5,950.31 1,538.7K
18:12 5,950.94 5,951.20 5,950.74 5,951.03 2,517.5K
18:13 5,951.68 5,953.15 5,951.68 5,952.90 3,512.2K
18:14 5,952.29 5,952.77 5,948.83 5,948.83 7,954.1K
18:15 5,947.56 5,950.59 5,947.56 5,950.59 2,527.2K
18:16 5,950.67 5,951.76 5,950.67 5,951.21 2,792.0K
18:17 5,951.18 5,951.18 5,950.51 5,950.64 2,058.1K
18:18 5,950.69 5,950.69 5,944.85 5,944.85 13,613.0K
18:19 5,943.60 5,943.60 5,941.06 5,941.06 25,816.5K
18:20 5,940.49 5,943.84 5,940.49 5,943.84 9,552.7K
18:21 5,943.34 5,943.43 5,943.18 5,943.26 4,696.0K
18:22 5,943.30 5,944.39 5,943.18 5,944.39 9,185.9K
18:23 5,945.16 5,945.77 5,943.31 5,943.31 8,133.8K
18:24 5,941.27 5,941.60 5,936.35 5,936.35 7,302.1K
18:25 5,936.11 5,936.11 5,931.22 5,931.22 26,337.7K
18:26 5,929.50 5,932.76 5,929.50 5,932.76 11,336.0K
18:27 5,931.69 5,933.22 5,931.69 5,933.22 8,733.5K
18:28 5,934.14 5,936.04 5,934.14 5,934.92 7,916.4K
18:29 5,934.58 5,935.85 5,934.58 5,935.14 4,784.0K
18:30 5,935.14 5,935.33 5,934.30 5,935.33 12,297.8K
18:31 5,933.80 5,933.80 5,932.11 5,932.50 5,468.0K
18:32 5,931.57 5,931.57 5,926.87 5,926.87 5,153.1K
18:33 5,924.79 5,925.92 5,924.79 5,925.92 9,982.3K
18:34 5,925.94 5,927.05 5,925.94 5,927.05 5,389.6K
18:35 5,927.45 5,927.45 5,926.45 5,926.71 8,485.9K
18:36 5,924.69 5,925.34 5,924.69 5,925.34 12,531.8K
18:37 5,925.08 5,925.64 5,924.30 5,925.64 17,882.4K
18:38 5,925.27 5,928.01 5,925.27 5,928.01 12,793.2K
18:39 5,927.51 5,929.59 5,927.51 5,928.91 6,054.6K
18:40 5,926.26 5,926.26 5,926.26 5,926.26 958.2K
18:51 5,928.44 5,928.44 5,928.44 5,928.44 16,052.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible