MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
6,172.56
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 5,811.88 5,824.06 5,811.88 5,824.06 1,087.2K
09:51 5,823.35 5,823.35 5,819.30 5,821.26 8,118.1K
09:52 5,822.66 5,824.28 5,822.66 5,824.27 687.0K
09:53 5,824.40 5,824.40 5,822.89 5,823.95 1,535.6K
09:54 5,823.15 5,828.01 5,823.15 5,827.44 3,492.9K
09:55 5,827.55 5,828.38 5,827.27 5,828.07 2,394.7K
09:56 5,828.17 5,828.17 5,825.23 5,827.04 4,386.4K
09:57 5,827.44 5,827.44 5,825.53 5,826.17 2,640.4K
09:58 5,825.06 5,825.06 5,822.96 5,822.96 2,356.2K
09:59 5,821.77 5,822.48 5,821.77 5,822.48 2,160.8K
10:00 5,824.01 5,826.00 5,824.01 5,825.54 3,202.6K
10:01 5,824.85 5,824.85 5,816.79 5,816.79 10,110.2K
10:02 5,818.97 5,818.97 5,816.80 5,818.31 4,731.9K
10:03 5,818.95 5,821.34 5,818.95 5,821.34 6,225.1K
10:04 5,823.80 5,826.34 5,823.80 5,826.34 11,145.6K
10:05 5,825.07 5,826.46 5,824.64 5,826.46 5,589.7K
10:06 5,825.83 5,826.63 5,825.33 5,825.33 10,341.4K
10:07 5,824.94 5,826.97 5,824.94 5,826.97 17,455.5K
10:08 5,828.52 5,831.73 5,828.52 5,831.68 19,986.0K
10:09 5,831.57 5,835.60 5,830.91 5,835.60 16,186.8K
10:10 5,836.93 5,839.89 5,836.93 5,839.89 25,079.9K
10:11 5,839.92 5,839.92 5,837.36 5,837.36 7,698.0K
10:12 5,838.06 5,838.06 5,836.34 5,836.34 8,172.3K
10:13 5,837.42 5,837.42 5,835.64 5,835.64 5,932.7K
10:14 5,836.10 5,836.10 5,834.24 5,834.24 6,236.6K
10:15 5,833.50 5,833.50 5,832.77 5,832.77 3,513.8K
10:16 5,833.61 5,836.14 5,833.61 5,835.93 9,498.7K
10:17 5,835.82 5,837.30 5,835.82 5,837.30 4,888.4K
10:18 5,837.20 5,837.36 5,836.54 5,836.54 3,533.5K
10:19 5,836.65 5,836.65 5,835.61 5,835.62 4,733.1K
10:20 5,835.02 5,836.04 5,834.18 5,836.04 13,264.4K
10:21 5,837.78 5,838.57 5,837.36 5,838.57 7,415.4K
10:22 5,839.22 5,839.22 5,838.26 5,838.26 9,175.6K
10:23 5,838.76 5,838.90 5,838.56 5,838.56 5,657.3K
10:24 5,838.47 5,840.49 5,838.47 5,840.49 15,538.6K
10:25 5,840.78 5,843.50 5,840.78 5,843.50 12,901.5K
10:26 5,843.91 5,845.62 5,843.91 5,845.62 11,244.4K
10:27 5,846.00 5,846.95 5,845.60 5,845.68 10,266.1K
10:28 5,846.80 5,847.24 5,845.46 5,845.46 11,552.3K
10:29 5,843.26 5,843.26 5,839.74 5,839.74 9,287.9K
10:30 5,839.89 5,843.66 5,839.89 5,843.34 8,738.8K
10:31 5,844.19 5,845.43 5,844.19 5,845.43 6,959.9K
10:32 5,845.98 5,848.06 5,845.98 5,848.06 9,521.3K
10:33 5,847.46 5,848.10 5,846.27 5,846.27 6,233.2K
10:34 5,847.49 5,847.49 5,846.86 5,846.86 18,771.4K
10:35 5,847.27 5,847.98 5,847.02 5,847.02 10,903.0K
10:36 5,847.97 5,848.40 5,847.41 5,848.40 8,542.8K
10:37 5,847.85 5,847.85 5,846.32 5,846.32 9,322.6K
10:38 5,844.55 5,844.96 5,841.70 5,841.70 22,671.7K
10:39 5,841.05 5,841.22 5,837.63 5,841.22 24,642.1K
10:40 5,840.79 5,841.33 5,840.10 5,840.10 9,687.0K
10:41 5,839.95 5,839.95 5,838.68 5,838.83 12,868.9K
10:42 5,840.25 5,841.66 5,840.25 5,840.63 4,572.1K
10:43 5,840.48 5,840.56 5,840.03 5,840.56 4,570.6K
10:44 5,837.42 5,845.05 5,837.30 5,845.05 10,716.6K
10:45 5,844.76 5,847.03 5,844.76 5,846.04 13,529.1K
10:46 5,845.70 5,845.82 5,844.66 5,844.66 5,272.0K
10:47 5,844.71 5,845.32 5,844.09 5,844.09 3,327.8K
10:48 5,845.08 5,845.08 5,843.77 5,843.77 2,645.2K
10:49 5,843.38 5,845.18 5,843.38 5,845.18 4,889.2K
10:50 5,844.98 5,846.98 5,844.98 5,846.98 5,100.1K
10:51 5,847.81 5,848.30 5,847.03 5,847.37 9,823.6K
10:52 5,848.34 5,848.34 5,847.14 5,847.34 17,391.5K
10:53 5,846.45 5,846.65 5,846.38 5,846.38 5,712.1K
10:54 5,845.41 5,845.56 5,845.00 5,845.00 3,987.6K
10:55 5,845.55 5,845.79 5,845.37 5,845.47 6,033.7K
10:56 5,845.81 5,846.77 5,845.81 5,846.77 4,456.8K
10:57 5,846.94 5,848.55 5,846.94 5,848.43 16,759.3K
10:58 5,848.85 5,848.85 5,847.01 5,847.01 10,427.7K
10:59 5,846.58 5,848.27 5,846.36 5,848.27 5,985.0K
11:00 5,849.28 5,850.20 5,848.68 5,850.20 20,620.4K
11:01 5,850.27 5,854.20 5,850.27 5,854.20 26,785.4K
11:02 5,853.50 5,853.50 5,851.65 5,851.65 15,987.0K
11:03 5,851.91 5,851.91 5,850.07 5,850.07 9,087.8K
11:04 5,849.91 5,849.91 5,843.77 5,843.77 25,995.9K
11:05 5,841.94 5,842.26 5,840.12 5,840.12 21,850.1K
11:06 5,840.49 5,846.43 5,840.49 5,846.43 10,605.6K
11:07 5,846.12 5,846.70 5,845.53 5,845.53 6,516.8K
11:08 5,845.07 5,845.44 5,844.48 5,844.48 10,928.1K
11:09 5,846.06 5,849.82 5,846.06 5,849.82 24,073.1K
11:10 5,850.39 5,851.37 5,850.39 5,850.77 8,652.2K
11:11 5,851.06 5,851.31 5,848.04 5,848.33 12,914.4K
11:12 5,848.68 5,851.61 5,848.68 5,851.60 11,367.2K
11:13 5,850.18 5,850.18 5,847.26 5,847.26 8,296.4K
11:14 5,847.50 5,848.71 5,847.50 5,848.22 8,839.0K
11:15 5,847.71 5,847.71 5,845.38 5,845.38 10,656.5K
11:16 5,845.20 5,845.50 5,845.02 5,845.33 17,403.8K
11:17 5,843.74 5,845.75 5,843.74 5,845.24 39,538.0K
11:18 5,844.48 5,845.66 5,844.48 5,844.70 6,450.7K
11:19 5,843.90 5,843.90 5,839.83 5,839.83 8,975.9K
11:20 5,838.24 5,838.41 5,837.07 5,837.45 13,260.1K
11:21 5,838.81 5,838.81 5,837.77 5,837.77 7,575.6K
11:22 5,838.31 5,838.43 5,836.15 5,836.50 8,785.7K
11:23 5,837.22 5,837.22 5,834.57 5,834.57 20,487.0K
11:24 5,834.60 5,834.60 5,833.43 5,833.43 6,673.9K
11:25 5,833.31 5,835.01 5,833.31 5,835.01 4,863.5K
11:26 5,834.88 5,834.88 5,833.14 5,833.82 17,769.9K
11:27 5,833.72 5,833.72 5,830.59 5,831.33 16,935.0K
11:28 5,832.30 5,832.89 5,832.30 5,832.74 4,919.2K
11:29 5,833.27 5,834.39 5,833.27 5,834.06 7,534.7K
11:30 5,833.69 5,833.80 5,832.59 5,832.59 10,124.8K
11:31 5,832.73 5,832.73 5,830.01 5,830.01 7,652.2K
11:32 5,829.60 5,830.89 5,829.60 5,830.89 9,497.1K
11:33 5,830.09 5,830.09 5,829.74 5,829.88 12,382.2K
11:34 5,829.85 5,829.85 5,829.11 5,829.65 3,960.4K
11:35 5,830.67 5,830.78 5,829.76 5,829.76 9,138.3K
11:36 5,830.01 5,830.22 5,829.49 5,830.06 5,049.8K
11:37 5,831.43 5,832.18 5,829.74 5,831.26 7,348.8K
11:38 5,832.06 5,832.06 5,830.62 5,830.62 7,031.7K
11:39 5,830.75 5,831.36 5,830.75 5,831.33 2,147.7K
11:40 5,830.73 5,831.79 5,830.73 5,831.33 5,264.1K
11:41 5,831.78 5,832.01 5,831.22 5,832.01 5,980.8K
11:42 5,834.10 5,835.77 5,834.10 5,835.77 11,794.4K
11:43 5,835.34 5,835.55 5,831.91 5,831.91 3,371.6K
11:44 5,831.62 5,832.98 5,830.96 5,832.98 9,625.3K
11:45 5,833.31 5,834.40 5,833.31 5,834.40 6,234.9K
11:46 5,834.39 5,835.14 5,833.81 5,835.14 3,273.1K
11:47 5,836.13 5,836.13 5,833.60 5,834.39 7,882.8K
11:48 5,834.70 5,834.87 5,834.14 5,834.87 4,103.5K
11:49 5,835.22 5,835.22 5,834.63 5,835.20 8,262.0K
11:50 5,834.65 5,834.99 5,834.56 5,834.99 6,804.2K
11:51 5,836.27 5,837.36 5,835.94 5,837.36 8,902.2K
11:52 5,837.07 5,838.21 5,837.07 5,838.21 8,104.4K
11:53 5,840.47 5,841.48 5,840.47 5,841.48 13,476.6K
11:54 5,840.76 5,842.19 5,840.76 5,842.19 4,587.6K
11:55 5,842.12 5,842.12 5,840.47 5,840.70 3,281.0K
11:56 5,840.91 5,841.23 5,840.46 5,840.46 3,490.0K
11:57 5,841.57 5,844.05 5,841.57 5,843.97 14,446.4K
11:58 5,845.21 5,845.21 5,844.75 5,844.78 4,785.2K
11:59 5,844.45 5,844.45 5,841.87 5,841.87 6,077.6K
12:00 5,842.06 5,842.77 5,841.60 5,841.60 7,516.0K
12:01 5,841.30 5,841.30 5,838.02 5,838.02 7,759.0K
12:02 5,837.36 5,839.00 5,837.36 5,839.00 7,799.0K
12:03 5,839.11 5,839.11 5,836.66 5,836.66 5,474.9K
12:04 5,836.71 5,836.71 5,833.55 5,835.06 7,231.5K
12:05 5,835.02 5,835.02 5,833.93 5,833.93 9,270.9K
12:06 5,834.37 5,834.76 5,834.15 5,834.72 943.1K
12:07 5,835.27 5,835.95 5,835.01 5,835.34 14,970.0K
12:08 5,835.95 5,837.55 5,835.95 5,836.88 10,078.7K
12:09 5,839.05 5,839.05 5,836.42 5,836.65 12,911.7K
12:10 5,836.69 5,836.69 5,833.05 5,833.05 3,917.9K
12:11 5,831.81 5,832.02 5,831.08 5,831.08 10,717.2K
12:12 5,831.72 5,832.55 5,831.72 5,832.55 10,118.8K
12:13 5,832.93 5,832.93 5,830.42 5,830.42 8,024.9K
12:14 5,831.35 5,833.09 5,831.02 5,831.02 9,336.5K
12:15 5,831.22 5,831.73 5,830.78 5,830.78 3,685.1K
12:16 5,831.18 5,832.73 5,831.18 5,832.32 5,004.0K
12:17 5,833.01 5,835.95 5,833.01 5,835.95 10,077.2K
12:18 5,836.11 5,837.07 5,836.11 5,837.07 3,963.0K
12:19 5,837.00 5,837.00 5,836.26 5,836.26 4,028.0K
12:20 5,835.34 5,836.84 5,834.59 5,836.84 18,408.1K
12:21 5,837.76 5,839.44 5,837.76 5,838.83 15,276.8K
12:22 5,839.49 5,839.49 5,837.98 5,837.98 10,737.0K
12:23 5,837.50 5,838.26 5,837.50 5,838.12 6,705.0K
12:24 5,837.43 5,838.57 5,837.39 5,838.57 16,062.5K
12:25 5,837.65 5,837.65 5,833.41 5,833.58 6,278.9K
12:26 5,833.50 5,834.02 5,833.50 5,833.65 11,665.8K
12:27 5,834.42 5,836.20 5,834.42 5,836.02 10,424.9K
12:28 5,835.37 5,836.23 5,835.37 5,835.68 3,424.0K
12:29 5,836.22 5,836.39 5,835.48 5,836.39 14,686.7K
12:30 5,836.83 5,836.83 5,835.28 5,836.67 6,328.6K
12:31 5,837.44 5,837.64 5,836.86 5,837.16 3,949.7K
12:32 5,837.93 5,839.07 5,837.93 5,839.07 5,194.8K
12:33 5,837.81 5,837.81 5,836.56 5,836.56 7,293.6K
12:34 5,835.27 5,835.49 5,833.66 5,833.66 10,792.8K
12:35 5,833.31 5,833.31 5,830.59 5,830.67 11,762.7K
12:36 5,830.64 5,830.64 5,829.17 5,830.51 5,501.8K
12:37 5,830.93 5,832.03 5,830.93 5,832.02 12,630.3K
12:38 5,830.86 5,831.38 5,829.51 5,830.23 11,091.4K
12:39 5,830.78 5,832.80 5,830.78 5,832.80 3,563.2K
12:40 5,832.96 5,832.96 5,831.35 5,831.35 5,452.3K
12:41 5,831.44 5,831.44 5,831.16 5,831.23 2,894.5K
12:42 5,832.29 5,833.83 5,832.29 5,833.83 8,948.2K
12:43 5,833.38 5,834.38 5,833.08 5,834.38 6,999.4K
12:44 5,833.90 5,835.45 5,833.90 5,835.45 7,415.1K
12:45 5,835.20 5,839.28 5,835.20 5,838.46 11,817.9K
12:46 5,838.02 5,838.36 5,836.10 5,836.10 5,814.7K
12:47 5,835.74 5,838.26 5,835.74 5,838.15 4,432.8K
12:48 5,838.38 5,840.05 5,838.38 5,840.02 4,862.5K
12:49 5,840.01 5,840.01 5,839.77 5,839.77 3,374.7K
12:50 5,839.69 5,840.47 5,839.69 5,840.40 3,351.7K
12:51 5,838.63 5,839.10 5,838.19 5,839.10 6,149.4K
12:52 5,837.62 5,837.62 5,835.54 5,835.54 18,159.9K
12:53 5,835.41 5,838.16 5,835.41 5,838.16 6,365.8K
12:54 5,838.13 5,838.28 5,837.79 5,837.79 11,643.3K
12:55 5,838.75 5,839.52 5,836.96 5,836.96 9,017.8K
12:56 5,836.76 5,836.76 5,834.87 5,835.71 8,385.9K
12:57 5,836.28 5,837.17 5,836.10 5,837.17 9,007.9K
12:58 5,837.28 5,838.64 5,837.22 5,838.64 6,134.4K
12:59 5,838.80 5,840.26 5,838.80 5,840.26 8,424.8K
13:00 5,839.91 5,839.95 5,838.96 5,838.96 6,707.7K
13:01 5,837.20 5,837.20 5,835.94 5,835.94 21,937.7K
13:02 5,836.91 5,836.91 5,835.99 5,836.09 26,337.9K
13:03 5,836.35 5,840.25 5,836.35 5,840.25 14,542.2K
13:04 5,840.64 5,840.73 5,840.05 5,840.05 15,426.2K
13:05 5,840.14 5,840.14 5,836.31 5,836.31 16,698.1K
13:06 5,836.78 5,837.92 5,836.78 5,837.38 11,131.9K
13:07 5,836.70 5,836.70 5,835.77 5,836.69 5,686.9K
13:08 5,838.29 5,839.46 5,838.29 5,839.46 11,697.9K
13:09 5,836.92 5,836.92 5,835.92 5,836.59 8,789.6K
13:10 5,836.11 5,836.11 5,835.22 5,835.40 5,941.2K
13:11 5,836.24 5,836.30 5,836.02 5,836.30 7,522.7K
13:12 5,836.85 5,840.44 5,836.85 5,840.44 21,235.7K
13:13 5,840.81 5,841.78 5,838.66 5,838.66 10,245.1K
13:14 5,837.54 5,838.36 5,837.52 5,838.36 5,391.2K
13:15 5,838.44 5,843.75 5,838.44 5,843.75 7,636.7K
13:16 5,843.49 5,844.12 5,843.20 5,843.20 10,602.0K
13:17 5,843.49 5,843.49 5,841.38 5,841.87 7,105.4K
13:18 5,841.89 5,844.43 5,841.89 5,844.43 9,733.2K
13:19 5,844.23 5,845.36 5,844.23 5,845.21 15,114.9K
13:20 5,844.56 5,844.56 5,841.88 5,842.20 6,739.4K
13:21 5,842.03 5,842.81 5,841.87 5,842.78 10,604.8K
13:22 5,843.58 5,846.50 5,843.58 5,846.50 12,707.8K
13:23 5,846.57 5,847.17 5,846.56 5,847.17 14,697.0K
13:24 5,847.87 5,848.04 5,847.47 5,848.04 9,106.4K
13:25 5,845.51 5,850.78 5,845.51 5,850.24 42,015.8K
13:26 5,850.33 5,851.85 5,849.41 5,849.41 6,710.3K
13:27 5,850.63 5,850.71 5,850.06 5,850.71 14,688.0K
13:28 5,851.71 5,851.71 5,849.09 5,849.09 18,592.0K
13:29 5,848.69 5,849.33 5,848.05 5,848.78 8,817.2K
13:30 5,849.65 5,852.00 5,849.65 5,851.72 13,709.0K
13:31 5,850.98 5,851.39 5,849.43 5,849.43 12,644.0K
13:32 5,850.33 5,850.33 5,847.80 5,848.02 9,758.7K
13:33 5,847.36 5,847.36 5,843.50 5,843.50 12,291.5K
13:34 5,842.90 5,846.93 5,842.90 5,846.48 8,428.2K
13:35 5,847.79 5,849.20 5,847.79 5,848.26 3,731.7K
13:36 5,849.14 5,850.04 5,849.00 5,850.04 5,331.1K
13:37 5,850.18 5,851.27 5,850.18 5,851.26 8,616.4K
13:38 5,850.85 5,855.39 5,850.85 5,855.39 34,391.3K
13:39 5,855.09 5,856.55 5,854.62 5,854.62 9,515.2K
13:40 5,855.46 5,855.46 5,854.69 5,855.06 19,593.5K
13:41 5,854.09 5,854.09 5,850.11 5,850.11 13,092.3K
13:42 5,849.99 5,850.48 5,849.82 5,850.37 9,818.1K
13:43 5,849.28 5,849.28 5,847.81 5,847.81 13,909.3K
13:44 5,848.49 5,848.84 5,846.98 5,847.53 9,269.7K
13:45 5,847.38 5,847.38 5,846.80 5,846.90 6,107.5K
13:46 5,847.40 5,849.14 5,847.40 5,849.14 9,066.1K
13:47 5,849.30 5,849.30 5,848.10 5,849.28 6,420.4K
13:48 5,850.42 5,852.06 5,850.42 5,851.71 24,688.2K
13:49 5,850.12 5,850.12 5,846.98 5,848.44 20,594.1K
13:50 5,849.33 5,850.42 5,849.33 5,849.78 7,804.9K
13:51 5,849.95 5,849.95 5,848.79 5,848.79 5,137.4K
13:52 5,849.40 5,850.37 5,849.40 5,850.35 4,342.4K
13:53 5,850.08 5,851.06 5,850.08 5,850.64 14,357.1K
13:54 5,850.99 5,850.99 5,850.13 5,850.13 3,728.0K
13:55 5,850.05 5,851.39 5,850.05 5,851.39 6,048.2K
13:56 5,851.84 5,852.75 5,851.84 5,852.01 10,961.0K
13:57 5,852.86 5,853.34 5,852.86 5,853.04 3,061.2K
13:58 5,853.61 5,854.38 5,853.61 5,854.38 9,251.6K
13:59 5,854.58 5,854.58 5,853.25 5,854.16 7,902.4K
14:00 5,854.12 5,855.87 5,854.12 5,855.87 8,394.4K
14:01 5,854.62 5,854.62 5,853.97 5,854.59 4,831.3K
14:02 5,855.46 5,856.55 5,855.39 5,856.55 7,875.5K
14:03 5,856.27 5,856.53 5,856.04 5,856.04 10,518.0K
14:04 5,855.44 5,855.44 5,853.96 5,854.61 19,334.3K
14:05 5,854.41 5,854.98 5,854.30 5,854.30 7,236.1K
14:06 5,853.17 5,855.49 5,853.17 5,854.33 19,597.0K
14:07 5,854.76 5,854.76 5,854.05 5,854.38 4,710.4K
14:08 5,855.22 5,856.67 5,855.22 5,856.55 15,029.0K
14:09 5,856.36 5,857.24 5,856.36 5,857.00 8,301.7K
14:10 5,857.28 5,857.78 5,856.64 5,857.78 6,639.2K
14:11 5,858.67 5,858.67 5,857.55 5,857.55 8,368.7K
14:12 5,857.47 5,859.06 5,857.47 5,859.06 9,619.0K
14:13 5,859.31 5,860.49 5,859.31 5,860.49 8,911.6K
14:14 5,860.61 5,860.83 5,859.34 5,860.83 6,019.5K
14:15 5,860.42 5,862.02 5,860.42 5,862.02 7,609.5K
14:16 5,862.76 5,863.94 5,862.39 5,862.39 16,103.1K
14:17 5,862.35 5,863.39 5,862.08 5,863.39 19,649.1K
14:18 5,863.20 5,865.10 5,863.20 5,865.10 10,503.5K
14:19 5,863.38 5,863.38 5,862.80 5,863.34 16,410.2K
14:20 5,862.54 5,864.63 5,862.54 5,864.63 11,490.2K
14:21 5,864.02 5,864.50 5,863.98 5,864.17 9,551.5K
14:22 5,864.82 5,866.82 5,864.82 5,866.82 11,326.7K
14:23 5,867.05 5,867.35 5,867.03 5,867.03 10,192.5K
14:24 5,866.58 5,867.74 5,865.77 5,867.74 8,615.3K
14:25 5,867.12 5,867.61 5,866.95 5,866.95 8,565.3K
14:26 5,867.12 5,867.12 5,866.31 5,866.79 6,589.2K
14:27 5,866.30 5,867.35 5,866.30 5,867.35 2,943.8K
14:28 5,867.29 5,867.50 5,862.54 5,862.54 13,141.4K
14:29 5,862.30 5,862.30 5,858.57 5,858.57 11,089.0K
14:30 5,858.35 5,858.35 5,856.50 5,856.88 11,312.1K
14:31 5,857.81 5,861.21 5,857.81 5,861.21 6,498.7K
14:32 5,860.98 5,860.98 5,859.53 5,859.73 9,952.8K
14:33 5,859.77 5,859.77 5,858.41 5,858.41 7,762.4K
14:34 5,857.14 5,857.14 5,855.71 5,856.75 13,982.4K
14:35 5,855.37 5,855.93 5,854.58 5,855.93 21,262.1K
14:36 5,856.41 5,856.41 5,854.46 5,854.51 7,285.4K
14:37 5,854.83 5,859.87 5,854.83 5,859.87 36,640.2K
14:38 5,860.13 5,860.13 5,850.56 5,850.97 27,572.3K
14:39 5,851.88 5,853.11 5,851.88 5,853.11 8,967.0K
14:40 5,851.62 5,851.62 5,849.92 5,850.87 9,750.8K
14:41 5,850.82 5,852.01 5,850.82 5,851.98 11,219.2K
14:42 5,851.80 5,853.13 5,851.80 5,852.40 6,897.4K
14:43 5,852.18 5,852.22 5,851.66 5,851.82 9,495.4K
14:44 5,852.66 5,852.66 5,849.69 5,849.69 10,445.7K
14:45 5,849.61 5,849.61 5,847.95 5,848.66 8,888.7K
14:46 5,848.59 5,850.44 5,848.59 5,850.44 11,062.8K
14:47 5,850.11 5,852.29 5,849.77 5,852.29 6,520.0K
14:48 5,852.40 5,853.13 5,852.40 5,853.13 6,794.1K
14:49 5,852.87 5,853.83 5,852.56 5,853.83 6,481.7K
14:50 5,852.04 5,854.27 5,852.04 5,854.27 11,368.0K
14:51 5,854.86 5,854.96 5,854.53 5,854.57 4,639.7K
14:52 5,855.51 5,856.98 5,855.38 5,856.88 9,711.2K
14:53 5,856.85 5,858.66 5,856.85 5,858.66 9,125.7K
14:54 5,859.45 5,860.95 5,858.88 5,858.88 4,369.3K
14:55 5,859.44 5,860.16 5,859.27 5,859.27 4,385.9K
14:56 5,855.89 5,859.71 5,855.89 5,859.71 9,876.7K
14:57 5,860.42 5,861.25 5,860.42 5,861.25 2,441.9K
14:58 5,861.86 5,862.84 5,861.86 5,862.84 8,989.7K
14:59 5,859.52 5,860.70 5,858.97 5,860.70 5,565.3K
15:00 5,860.37 5,862.78 5,860.37 5,862.78 9,431.2K
15:01 5,862.42 5,862.57 5,862.18 5,862.57 3,275.9K
15:02 5,862.79 5,863.19 5,862.79 5,863.15 7,110.9K
15:03 5,862.78 5,863.97 5,862.78 5,863.29 10,735.4K
15:04 5,861.93 5,862.90 5,861.93 5,862.76 5,519.6K
15:05 5,862.46 5,863.27 5,859.75 5,859.75 9,004.6K
15:06 5,862.31 5,866.14 5,862.31 5,865.84 33,267.6K
15:07 5,866.80 5,866.86 5,866.17 5,866.73 40,317.4K
15:08 5,866.67 5,867.25 5,866.38 5,866.88 14,749.7K
15:09 5,861.74 5,863.00 5,861.03 5,863.00 11,310.7K
15:10 5,864.97 5,865.30 5,861.87 5,861.87 7,573.0K
15:11 5,862.87 5,866.27 5,862.87 5,866.27 6,317.1K
15:12 5,865.88 5,867.58 5,865.88 5,867.58 5,110.2K
15:13 5,867.53 5,867.73 5,866.92 5,866.92 2,992.3K
15:14 5,866.67 5,868.55 5,866.67 5,868.55 4,795.5K
15:15 5,869.36 5,869.38 5,868.12 5,868.12 7,680.6K
15:16 5,867.76 5,869.65 5,867.76 5,869.65 11,884.6K
15:17 5,869.53 5,869.53 5,868.88 5,869.13 2,949.0K
15:18 5,867.94 5,869.10 5,867.66 5,869.10 5,895.1K
15:19 5,871.13 5,871.89 5,869.84 5,869.84 14,881.2K
15:20 5,866.70 5,868.61 5,866.70 5,868.61 16,708.0K
15:21 5,868.43 5,868.97 5,868.43 5,868.97 5,206.3K
15:22 5,869.64 5,870.54 5,869.56 5,870.23 14,949.2K
15:23 5,870.80 5,870.96 5,868.22 5,868.22 8,251.2K
15:24 5,868.34 5,868.34 5,866.39 5,867.19 7,997.4K
15:25 5,866.59 5,866.59 5,864.28 5,865.53 16,873.6K
15:26 5,865.23 5,867.36 5,865.23 5,866.69 7,988.5K
15:27 5,865.96 5,866.31 5,865.27 5,866.31 7,614.0K
15:28 5,866.12 5,866.12 5,862.18 5,862.18 19,056.7K
15:29 5,862.38 5,862.38 5,859.93 5,861.10 18,077.5K
15:30 5,861.03 5,861.03 5,859.28 5,860.09 7,685.3K
15:31 5,859.39 5,859.39 5,856.83 5,856.83 22,377.6K
15:32 5,856.65 5,857.26 5,855.72 5,857.26 11,987.3K
15:33 5,857.49 5,857.91 5,856.39 5,856.93 15,248.0K
15:34 5,857.96 5,860.03 5,857.96 5,859.21 7,071.1K
15:35 5,858.02 5,858.27 5,854.85 5,854.85 15,655.7K
15:36 5,854.52 5,857.38 5,854.52 5,856.38 6,821.9K
15:37 5,856.78 5,856.89 5,854.55 5,855.96 7,125.1K
15:38 5,855.22 5,855.24 5,855.09 5,855.24 10,705.7K
15:39 5,855.62 5,859.39 5,855.62 5,859.39 7,253.7K
15:40 5,859.88 5,859.88 5,856.98 5,857.75 8,327.6K
15:41 5,860.09 5,861.04 5,859.82 5,861.04 5,420.7K
15:42 5,859.20 5,860.02 5,859.20 5,860.02 5,888.9K
15:43 5,860.54 5,860.54 5,856.60 5,856.60 7,190.0K
15:44 5,856.70 5,856.70 5,854.02 5,854.02 15,571.0K
15:45 5,854.51 5,855.04 5,854.15 5,855.04 5,932.7K
15:46 5,855.14 5,859.56 5,854.69 5,859.56 10,439.0K
15:47 5,860.37 5,860.37 5,856.83 5,858.89 6,719.3K
15:48 5,858.54 5,858.54 5,856.71 5,858.02 5,759.1K
15:49 5,859.09 5,859.09 5,857.76 5,858.00 7,401.9K
15:50 5,857.95 5,859.88 5,857.03 5,859.88 12,027.5K
15:51 5,860.16 5,860.34 5,858.77 5,860.34 4,813.9K
15:52 5,859.90 5,859.90 5,859.48 5,859.48 5,601.1K
15:53 5,859.50 5,860.01 5,858.79 5,858.79 4,815.0K
15:54 5,860.71 5,861.11 5,859.90 5,861.11 9,518.9K
15:55 5,859.64 5,859.64 5,857.45 5,857.70 16,961.2K
15:56 5,858.25 5,858.75 5,857.52 5,858.46 5,907.1K
15:57 5,858.25 5,859.71 5,857.04 5,857.04 7,948.9K
15:58 5,857.42 5,858.18 5,856.27 5,856.27 3,451.3K
15:59 5,856.91 5,857.64 5,856.40 5,857.64 9,166.1K
16:00 5,857.70 5,858.22 5,857.51 5,858.22 10,866.4K
16:01 5,858.90 5,858.90 5,856.83 5,858.23 5,505.5K
16:02 5,858.88 5,859.72 5,858.88 5,859.52 9,515.5K
16:03 5,860.12 5,861.38 5,860.12 5,861.38 5,316.7K
16:04 5,861.69 5,861.95 5,859.71 5,859.71 8,658.1K
16:05 5,861.12 5,861.12 5,859.86 5,861.01 8,273.4K
16:06 5,860.76 5,862.64 5,860.76 5,862.40 12,098.1K
16:07 5,863.41 5,863.98 5,862.97 5,863.58 6,953.1K
16:08 5,864.08 5,864.35 5,864.00 5,864.21 5,063.6K
16:09 5,863.34 5,864.22 5,862.90 5,864.22 17,827.2K
16:10 5,864.00 5,864.94 5,864.00 5,864.24 10,628.7K
16:11 5,864.74 5,865.84 5,864.74 5,865.44 7,464.4K
16:12 5,864.95 5,866.15 5,864.95 5,866.15 6,535.0K
16:13 5,866.81 5,867.26 5,866.05 5,867.18 7,835.8K
16:14 5,865.89 5,867.47 5,865.89 5,867.31 5,534.4K
16:15 5,867.36 5,867.36 5,863.72 5,864.86 9,978.8K
16:16 5,865.73 5,867.42 5,865.73 5,867.34 8,078.3K
16:17 5,867.08 5,867.24 5,866.82 5,867.24 4,788.1K
16:18 5,866.62 5,866.88 5,865.53 5,865.53 4,240.0K
16:19 5,866.31 5,868.52 5,866.31 5,868.52 9,994.9K
16:20 5,868.42 5,869.77 5,868.42 5,869.77 26,035.7K
16:21 5,870.28 5,871.35 5,870.28 5,871.19 11,917.7K
16:22 5,871.70 5,872.24 5,871.35 5,871.60 10,084.2K
16:23 5,871.19 5,871.81 5,871.11 5,871.81 4,038.0K
16:24 5,872.14 5,872.59 5,872.14 5,872.38 6,586.9K
16:25 5,871.75 5,872.03 5,871.39 5,872.03 7,148.7K
16:26 5,872.21 5,873.48 5,872.12 5,873.48 5,088.4K
16:27 5,873.80 5,873.80 5,873.33 5,873.41 3,192.9K
16:28 5,873.77 5,873.77 5,872.90 5,873.32 5,366.6K
16:29 5,873.55 5,873.92 5,873.55 5,873.67 8,420.0K
16:30 5,874.10 5,874.58 5,874.10 5,874.58 6,986.4K
16:31 5,875.15 5,875.15 5,870.41 5,871.82 8,151.1K
16:32 5,872.53 5,872.53 5,867.73 5,867.73 16,619.7K
16:33 5,867.88 5,869.25 5,867.88 5,869.25 4,134.7K
16:34 5,868.73 5,868.76 5,868.13 5,868.76 19,056.0K
16:35 5,867.77 5,868.39 5,867.12 5,867.56 9,089.0K
16:36 5,867.76 5,868.50 5,867.40 5,868.50 4,886.3K
16:37 5,868.07 5,869.68 5,868.07 5,869.39 5,802.1K
16:38 5,869.61 5,869.61 5,867.82 5,868.47 8,679.9K
16:39 5,869.01 5,869.01 5,868.23 5,868.40 12,897.6K
16:40 5,868.75 5,869.59 5,868.69 5,869.59 4,874.7K
16:41 5,869.72 5,869.86 5,869.29 5,869.29 15,226.0K
16:42 5,869.48 5,870.87 5,869.48 5,870.07 12,450.5K
16:43 5,867.06 5,868.19 5,866.98 5,868.19 6,772.9K
16:44 5,869.16 5,869.16 5,868.58 5,868.73 13,204.9K
16:45 5,869.71 5,870.56 5,869.71 5,870.45 9,153.1K
16:46 5,869.48 5,870.50 5,868.40 5,870.50 6,377.9K
16:47 5,869.62 5,870.42 5,869.49 5,869.64 8,618.4K
16:48 5,870.85 5,871.13 5,869.15 5,869.98 4,924.1K
16:49 5,869.21 5,871.22 5,869.21 5,871.22 10,666.6K
16:50 5,871.92 5,871.98 5,871.36 5,871.98 3,667.3K
16:51 5,871.01 5,871.01 5,867.43 5,867.43 10,265.7K
16:52 5,868.35 5,869.97 5,868.35 5,869.97 5,583.1K
16:53 5,870.73 5,870.81 5,869.54 5,870.19 7,571.4K
16:54 5,869.93 5,871.95 5,869.93 5,871.95 17,614.8K
16:55 5,870.59 5,870.59 5,868.40 5,868.40 10,127.5K
16:56 5,865.43 5,866.50 5,865.43 5,866.50 8,082.2K
16:57 5,865.40 5,865.82 5,860.76 5,860.76 17,581.3K
16:58 5,860.72 5,860.72 5,855.44 5,855.44 21,375.2K
16:59 5,855.21 5,855.63 5,854.63 5,855.03 14,176.7K
17:00 5,855.91 5,856.26 5,853.11 5,853.11 17,683.8K
17:01 5,851.02 5,851.02 5,848.79 5,848.79 17,518.3K
17:02 5,848.89 5,851.54 5,848.89 5,851.54 11,633.4K
17:03 5,853.65 5,856.38 5,853.65 5,856.38 8,383.8K
17:04 5,856.21 5,858.23 5,856.21 5,856.89 14,158.3K
17:05 5,856.93 5,856.93 5,856.34 5,856.69 5,071.7K
17:06 5,857.00 5,857.32 5,856.40 5,857.32 9,453.4K
17:07 5,859.03 5,859.82 5,859.03 5,859.82 6,487.4K
17:08 5,859.34 5,859.39 5,858.77 5,859.09 8,571.7K
17:09 5,859.67 5,859.83 5,859.34 5,859.83 12,230.9K
17:10 5,859.65 5,860.74 5,858.49 5,859.87 8,818.6K
17:11 5,859.68 5,859.68 5,857.44 5,857.44 4,665.7K
17:12 5,858.76 5,860.45 5,858.76 5,860.45 4,526.9K
17:13 5,862.31 5,862.33 5,861.21 5,862.33 13,322.9K
17:14 5,862.45 5,863.01 5,861.57 5,863.01 4,495.6K
17:15 5,863.52 5,868.04 5,863.52 5,868.04 7,055.9K
17:16 5,868.46 5,870.18 5,868.46 5,870.18 10,678.3K
17:17 5,870.19 5,870.88 5,870.02 5,870.26 4,908.9K
17:18 5,870.87 5,870.87 5,868.87 5,868.87 4,840.5K
17:19 5,869.21 5,871.31 5,869.21 5,871.31 14,547.3K
17:20 5,871.17 5,871.71 5,871.17 5,871.65 7,891.5K
17:21 5,871.26 5,871.27 5,868.49 5,868.49 5,515.3K
17:22 5,868.90 5,869.35 5,867.64 5,869.35 5,817.8K
17:23 5,870.83 5,874.92 5,870.83 5,874.92 24,203.6K
17:24 5,875.53 5,880.31 5,875.53 5,880.09 29,253.2K
17:25 5,879.75 5,880.50 5,877.66 5,877.66 17,336.2K
17:26 5,876.72 5,877.65 5,876.10 5,877.65 17,540.7K
17:27 5,879.02 5,880.18 5,878.64 5,880.18 6,104.3K
17:28 5,879.25 5,879.25 5,877.71 5,878.43 5,686.3K
17:29 5,879.63 5,880.37 5,879.63 5,880.37 10,768.2K
17:30 5,880.13 5,881.05 5,880.13 5,881.05 8,902.8K
17:31 5,881.53 5,882.75 5,881.53 5,882.75 5,688.7K
17:32 5,881.75 5,881.75 5,878.68 5,878.68 16,560.5K
17:33 5,879.19 5,881.89 5,879.19 5,881.65 15,912.3K
17:34 5,875.83 5,878.62 5,875.83 5,878.62 19,431.2K
17:35 5,878.20 5,878.20 5,876.50 5,877.63 22,411.0K
17:36 5,877.38 5,877.38 5,873.61 5,873.61 5,129.6K
17:37 5,873.87 5,874.26 5,873.21 5,874.26 11,695.0K
17:38 5,874.77 5,875.91 5,874.52 5,874.77 8,017.8K
17:39 5,875.03 5,875.57 5,874.53 5,874.53 12,694.1K
17:40 5,875.41 5,876.86 5,875.41 5,876.65 5,714.1K
17:41 5,877.02 5,877.43 5,876.09 5,877.43 17,030.7K
17:42 5,878.89 5,878.89 5,878.36 5,878.47 8,192.7K
17:43 5,878.59 5,878.85 5,878.59 5,878.85 5,715.4K
17:44 5,879.02 5,879.02 5,878.31 5,878.31 9,285.2K
17:45 5,879.66 5,879.81 5,878.67 5,879.81 22,000.4K
17:46 5,881.27 5,883.51 5,881.27 5,883.51 8,842.3K
17:47 5,884.37 5,884.37 5,883.24 5,883.24 6,000.3K
17:48 5,881.83 5,883.69 5,881.83 5,883.62 10,634.3K
17:49 5,883.95 5,884.94 5,883.40 5,883.40 11,525.4K
17:50 5,884.41 5,884.41 5,883.47 5,883.47 8,538.6K
17:51 5,884.01 5,884.14 5,883.86 5,883.93 12,658.1K
17:52 5,884.34 5,885.11 5,884.34 5,884.70 8,062.3K
17:53 5,885.89 5,886.34 5,885.66 5,886.05 6,930.6K
17:54 5,885.09 5,888.59 5,884.87 5,888.59 19,570.2K
17:55 5,889.23 5,890.05 5,889.23 5,889.50 16,893.4K
17:56 5,888.63 5,888.67 5,887.33 5,888.67 17,539.8K
17:57 5,888.42 5,888.62 5,888.42 5,888.62 10,621.5K
17:58 5,888.87 5,888.87 5,887.00 5,887.00 7,453.7K
17:59 5,887.89 5,889.71 5,887.89 5,889.71 8,778.7K
18:00 5,889.71 5,891.04 5,889.71 5,890.44 13,819.8K
18:01 5,891.21 5,894.86 5,891.21 5,893.70 28,926.0K
18:02 5,894.32 5,894.32 5,892.45 5,892.45 105,334.9K
18:03 5,892.88 5,897.03 5,892.88 5,897.03 55,065.6K
18:04 5,896.74 5,897.22 5,895.75 5,895.75 21,699.9K
18:05 5,896.50 5,897.47 5,896.50 5,897.47 15,666.0K
18:06 5,896.99 5,897.30 5,895.70 5,897.30 9,994.3K
18:07 5,896.62 5,897.10 5,894.05 5,894.05 27,560.1K
18:08 5,892.21 5,892.21 5,890.70 5,890.90 9,080.7K
18:09 5,891.65 5,891.93 5,890.99 5,891.61 8,881.9K
18:10 5,891.74 5,892.59 5,891.74 5,891.74 7,825.6K
18:11 5,893.38 5,893.38 5,892.54 5,892.96 9,424.2K
18:12 5,893.07 5,893.10 5,892.49 5,892.83 4,669.5K
18:13 5,892.65 5,893.56 5,892.65 5,893.56 12,748.1K
18:14 5,893.93 5,893.96 5,893.87 5,893.87 8,954.9K
18:15 5,893.89 5,894.53 5,893.50 5,894.53 7,505.1K
18:16 5,894.63 5,895.80 5,894.22 5,895.80 7,301.3K
18:17 5,896.79 5,898.43 5,896.79 5,898.43 29,525.0K
18:18 5,898.74 5,899.86 5,898.74 5,899.31 13,869.6K
18:19 5,898.90 5,898.90 5,895.20 5,895.78 14,759.8K
18:20 5,896.84 5,897.11 5,893.19 5,893.19 20,930.0K
18:21 5,892.08 5,893.09 5,891.35 5,892.05 14,688.2K
18:22 5,890.45 5,890.45 5,887.06 5,887.06 17,065.7K
18:23 5,887.57 5,887.57 5,885.75 5,887.16 25,648.0K
18:24 5,889.33 5,889.33 5,887.05 5,887.05 17,075.6K
18:25 5,888.37 5,889.95 5,888.37 5,888.87 7,290.6K
18:26 5,887.70 5,888.50 5,887.70 5,888.50 10,617.8K
18:27 5,889.21 5,889.21 5,888.22 5,888.90 8,020.5K
18:28 5,888.47 5,888.47 5,884.58 5,884.58 6,701.1K
18:29 5,886.50 5,890.05 5,886.50 5,890.05 10,533.7K
18:30 5,890.11 5,890.11 5,882.40 5,883.45 17,075.0K
18:31 5,884.23 5,885.12 5,883.75 5,885.12 4,532.9K
18:32 5,884.87 5,884.87 5,883.90 5,884.58 4,734.9K
18:33 5,884.75 5,884.75 5,883.30 5,884.41 6,145.7K
18:34 5,884.74 5,885.31 5,884.43 5,885.26 3,643.1K
18:35 5,883.88 5,885.20 5,883.88 5,885.20 7,051.8K
18:36 5,884.77 5,884.99 5,883.79 5,884.99 3,434.9K
18:37 5,885.61 5,885.61 5,884.69 5,885.10 3,597.5K
18:38 5,884.81 5,886.78 5,884.81 5,886.78 12,595.1K
18:39 5,886.38 5,887.12 5,886.38 5,887.12 4,855.6K
18:40 5,885.60 5,885.60 5,885.60 5,885.60 2,190.3K
18:51 5,895.15 5,895.15 5,895.15 5,895.15 45,790.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible