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 6,158.29 6,158.29 6,154.48 6,154.48 2,300.7K
09:51 6,150.10 6,150.45 6,150.10 6,150.45 3,724.2K
09:52 6,150.46 6,152.62 6,150.46 6,152.62 6,922.9K
09:53 6,151.61 6,151.78 6,150.61 6,151.78 2,585.1K
09:54 6,150.87 6,150.87 6,149.57 6,150.01 3,344.6K
09:55 6,149.26 6,149.91 6,148.57 6,149.91 2,150.3K
09:56 6,149.30 6,149.55 6,149.30 6,149.31 3,081.8K
09:57 6,149.03 6,149.83 6,148.70 6,149.83 577.9K
09:58 6,149.37 6,149.37 6,148.31 6,149.31 3,976.5K
09:59 6,149.08 6,150.86 6,148.90 6,150.86 8,114.1K
10:00 6,151.29 6,151.29 6,144.59 6,144.65 16,818.4K
10:01 6,144.19 6,144.19 6,137.41 6,137.41 31,623.2K
10:02 6,136.61 6,140.08 6,136.03 6,140.08 25,785.4K
10:03 6,143.23 6,143.23 6,137.77 6,138.97 22,322.6K
10:04 6,139.56 6,139.56 6,132.61 6,132.61 60,022.5K
10:05 6,131.06 6,131.36 6,128.84 6,128.84 37,738.7K
10:06 6,129.02 6,137.64 6,129.02 6,135.58 37,733.4K
10:07 6,135.65 6,137.66 6,135.65 6,137.66 20,935.7K
10:08 6,138.22 6,138.22 6,133.62 6,133.62 14,636.8K
10:09 6,131.07 6,131.07 6,128.39 6,128.39 29,001.6K
10:10 6,130.10 6,130.10 6,127.66 6,127.88 19,604.9K
10:11 6,128.01 6,129.50 6,128.00 6,129.50 27,565.9K
10:12 6,129.29 6,132.67 6,128.49 6,132.67 17,549.8K
10:13 6,132.58 6,132.58 6,130.81 6,130.81 12,759.9K
10:14 6,131.05 6,133.22 6,130.62 6,133.22 13,536.6K
10:15 6,132.22 6,132.22 6,130.15 6,130.15 10,999.9K
10:16 6,130.59 6,130.59 6,128.24 6,128.42 15,998.7K
10:17 6,131.19 6,132.94 6,131.19 6,132.94 11,727.0K
10:18 6,133.54 6,133.54 6,131.25 6,131.25 10,580.5K
10:19 6,131.68 6,132.20 6,131.63 6,132.20 10,797.4K
10:20 6,132.30 6,132.30 6,130.51 6,130.51 21,271.9K
10:21 6,133.43 6,141.42 6,133.43 6,141.42 43,838.8K
10:22 6,141.23 6,144.89 6,141.23 6,144.89 23,991.7K
10:23 6,144.81 6,144.81 6,143.25 6,143.68 15,011.4K
10:24 6,144.23 6,145.39 6,142.27 6,145.39 16,487.4K
10:25 6,145.20 6,146.98 6,144.76 6,144.76 24,683.3K
10:26 6,144.75 6,145.78 6,143.76 6,145.78 15,071.4K
10:27 6,147.18 6,150.37 6,147.18 6,149.63 26,041.8K
10:28 6,150.81 6,155.78 6,150.81 6,155.78 32,374.6K
10:29 6,155.94 6,164.12 6,155.94 6,164.12 33,171.5K
10:30 6,163.45 6,163.45 6,160.36 6,160.36 22,557.0K
10:31 6,162.16 6,163.17 6,161.56 6,163.17 47,182.7K
10:32 6,165.05 6,165.05 6,164.27 6,164.27 17,533.5K
10:33 6,165.58 6,165.67 6,163.00 6,163.00 19,460.8K
10:34 6,162.38 6,162.38 6,160.87 6,160.87 12,472.2K
10:35 6,161.43 6,163.38 6,160.60 6,163.38 28,536.7K
10:36 6,163.88 6,163.88 6,162.33 6,163.21 10,641.8K
10:37 6,163.61 6,163.94 6,161.44 6,161.44 42,477.1K
10:38 6,158.27 6,158.27 6,155.57 6,155.57 34,845.3K
10:39 6,156.24 6,156.24 6,154.20 6,154.20 15,582.1K
10:40 6,156.53 6,156.53 6,147.11 6,147.11 139,699.0K
10:41 6,146.77 6,146.89 6,146.04 6,146.04 102,728.0K
10:42 6,145.83 6,146.59 6,145.83 6,146.59 44,302.8K
10:43 6,146.10 6,147.96 6,145.62 6,147.96 60,703.6K
10:44 6,148.75 6,149.33 6,148.20 6,148.20 37,656.9K
10:45 6,148.49 6,148.49 6,146.62 6,146.62 87,808.9K
10:46 6,145.75 6,145.75 6,143.42 6,144.39 74,429.4K
10:47 6,144.80 6,144.80 6,142.31 6,143.15 75,554.9K
10:48 6,144.27 6,144.27 6,139.35 6,139.35 74,758.2K
10:49 6,139.39 6,140.71 6,139.39 6,140.71 115,361.7K
10:50 6,141.22 6,143.40 6,141.22 6,143.40 181,829.5K
10:51 6,142.73 6,147.85 6,142.73 6,147.85 228,425.5K
10:52 6,150.94 6,150.94 6,147.44 6,147.44 171,903.6K
10:53 6,145.80 6,147.51 6,145.67 6,145.67 100,072.3K
10:54 6,146.14 6,146.14 6,144.60 6,146.00 94,831.3K
10:55 6,146.15 6,147.30 6,144.73 6,147.30 121,894.7K
10:56 6,146.78 6,146.78 6,145.64 6,146.32 118,501.8K
10:57 6,147.20 6,148.27 6,146.47 6,148.27 35,332.9K
10:58 6,148.04 6,148.04 6,146.56 6,146.80 115,391.8K
10:59 6,144.10 6,144.10 6,134.24 6,134.24 134,954.8K
11:00 6,131.80 6,132.71 6,129.65 6,132.71 125,700.4K
11:01 6,133.54 6,134.23 6,133.54 6,133.61 110,835.2K
11:02 6,134.54 6,136.17 6,134.54 6,136.01 71,255.0K
11:03 6,136.64 6,137.86 6,136.26 6,136.26 57,445.7K
11:04 6,136.81 6,136.81 6,135.23 6,135.23 41,082.8K
11:05 6,134.85 6,134.85 6,132.77 6,133.78 69,924.7K
11:06 6,131.90 6,131.90 6,124.97 6,124.97 164,785.3K
11:07 6,125.75 6,129.85 6,125.75 6,129.85 60,952.3K
11:08 6,129.57 6,129.57 6,126.99 6,128.69 142,172.5K
11:09 6,127.71 6,127.71 6,125.48 6,125.48 113,933.6K
11:10 6,125.00 6,125.00 6,119.36 6,119.36 221,032.9K
11:11 6,113.10 6,113.10 6,110.18 6,112.13 246,853.2K
11:12 6,110.78 6,113.62 6,110.78 6,111.95 105,176.8K
11:13 6,112.48 6,112.48 6,109.83 6,109.83 98,059.8K
11:14 6,109.19 6,109.19 6,108.10 6,108.10 75,373.6K
11:15 6,110.45 6,110.45 6,107.09 6,107.09 175,044.3K
11:16 6,104.75 6,106.73 6,103.91 6,106.73 177,307.5K
11:17 6,107.99 6,110.55 6,106.57 6,110.55 110,798.8K
11:18 6,111.27 6,114.52 6,111.27 6,113.49 150,017.8K
11:19 6,111.51 6,115.55 6,111.51 6,115.55 85,834.8K
11:20 6,114.55 6,114.55 6,113.51 6,113.86 138,594.0K
11:21 6,115.36 6,115.36 6,109.48 6,109.48 43,922.2K
11:22 6,107.87 6,110.67 6,107.87 6,110.67 68,830.8K
11:23 6,112.96 6,117.01 6,112.96 6,117.01 75,451.6K
11:24 6,117.32 6,117.32 6,115.75 6,115.75 70,983.3K
11:25 6,115.18 6,115.18 6,114.03 6,114.27 43,278.0K
11:26 6,114.67 6,114.67 6,112.55 6,112.55 71,123.1K
11:27 6,110.37 6,110.96 6,109.10 6,110.96 93,431.1K
11:28 6,111.15 6,112.65 6,110.63 6,112.65 75,067.7K
11:29 6,113.85 6,116.82 6,113.85 6,115.42 79,952.0K
11:30 6,115.83 6,115.83 6,112.81 6,114.53 60,290.1K
11:31 6,114.46 6,117.62 6,114.46 6,117.62 52,047.0K
11:32 6,117.77 6,117.99 6,116.31 6,116.31 70,482.0K
11:33 6,115.30 6,115.30 6,111.93 6,112.06 73,563.1K
11:34 6,111.81 6,113.86 6,111.81 6,113.64 66,268.0K
11:35 6,111.90 6,112.41 6,111.35 6,111.53 48,501.3K
11:36 6,111.90 6,113.39 6,111.90 6,112.70 61,799.2K
11:37 6,113.24 6,114.01 6,113.05 6,113.42 43,592.9K
11:38 6,113.27 6,113.27 6,108.95 6,108.95 43,686.3K
11:39 6,109.15 6,109.15 6,105.38 6,105.38 63,061.4K
11:40 6,106.28 6,110.83 6,106.28 6,110.83 45,954.0K
11:41 6,112.75 6,113.90 6,112.75 6,113.71 35,314.4K
11:42 6,114.89 6,114.89 6,114.12 6,114.39 23,043.1K
11:43 6,112.95 6,114.41 6,112.95 6,113.58 40,883.7K
11:44 6,113.46 6,113.46 6,111.49 6,112.09 28,816.4K
11:45 6,112.56 6,115.95 6,112.56 6,115.95 60,076.5K
11:46 6,116.15 6,116.15 6,113.78 6,113.78 24,249.2K
11:47 6,114.38 6,114.38 6,110.40 6,110.40 23,554.9K
11:48 6,110.81 6,110.81 6,110.53 6,110.53 20,160.8K
11:49 6,113.75 6,115.50 6,113.75 6,115.50 32,114.2K
11:50 6,115.84 6,116.73 6,115.84 6,116.73 15,095.8K
11:51 6,116.56 6,116.56 6,114.94 6,115.36 22,806.1K
11:52 6,115.06 6,115.06 6,113.44 6,113.44 17,454.9K
11:53 6,114.35 6,116.83 6,114.35 6,116.83 22,077.2K
11:54 6,116.68 6,119.13 6,116.68 6,119.13 38,676.2K
11:55 6,119.33 6,119.61 6,116.06 6,116.06 28,089.2K
11:56 6,114.70 6,114.70 6,112.37 6,112.37 31,907.8K
11:57 6,112.48 6,112.48 6,109.41 6,109.41 70,068.1K
11:58 6,108.96 6,108.96 6,104.29 6,104.29 48,185.7K
11:59 6,103.51 6,103.51 6,102.42 6,103.31 23,732.2K
12:00 6,104.01 6,104.01 6,099.83 6,101.68 56,446.7K
12:01 6,103.87 6,105.32 6,103.87 6,103.87 69,449.8K
12:02 6,103.10 6,103.54 6,102.96 6,103.46 26,441.8K
12:03 6,104.06 6,106.92 6,104.06 6,106.92 32,070.6K
12:04 6,107.61 6,110.87 6,107.61 6,110.87 30,523.2K
12:05 6,112.72 6,113.06 6,111.97 6,113.06 35,450.5K
12:06 6,112.19 6,117.53 6,112.19 6,117.53 27,465.2K
12:07 6,117.55 6,117.55 6,117.40 6,117.46 43,581.6K
12:08 6,117.57 6,118.95 6,117.57 6,118.17 37,444.8K
12:09 6,118.36 6,118.99 6,118.18 6,118.99 42,222.2K
12:10 6,119.77 6,119.77 6,118.50 6,118.50 36,686.2K
12:11 6,118.44 6,118.65 6,118.22 6,118.63 55,446.5K
12:12 6,118.55 6,124.54 6,118.55 6,124.54 117,118.4K
12:13 6,124.15 6,125.18 6,124.15 6,124.84 47,711.1K
12:14 6,123.94 6,126.05 6,123.83 6,126.05 39,413.4K
12:15 6,125.85 6,126.24 6,125.34 6,126.24 58,493.4K
12:16 6,126.56 6,127.13 6,126.29 6,126.92 64,784.9K
12:17 6,125.69 6,126.10 6,125.53 6,125.53 66,437.4K
12:18 6,124.73 6,125.88 6,124.73 6,125.44 62,701.8K
12:19 6,125.59 6,125.59 6,122.29 6,122.29 73,000.7K
12:20 6,122.15 6,122.71 6,122.15 6,122.65 24,082.5K
12:21 6,123.16 6,123.20 6,122.75 6,123.14 53,645.1K
12:22 6,123.66 6,125.54 6,123.66 6,125.25 44,212.6K
12:23 6,124.85 6,125.95 6,124.70 6,125.95 21,206.4K
12:24 6,125.80 6,127.73 6,125.80 6,127.73 30,721.0K
12:25 6,129.01 6,134.26 6,129.01 6,134.26 78,614.7K
12:26 6,134.85 6,136.62 6,134.85 6,136.12 46,583.3K
12:27 6,135.01 6,135.28 6,134.86 6,134.86 34,176.4K
12:28 6,135.45 6,137.87 6,135.45 6,137.87 47,451.7K
12:29 6,138.23 6,138.23 6,136.81 6,136.81 33,632.2K
12:30 6,136.99 6,136.99 6,134.23 6,134.23 27,307.7K
12:31 6,133.20 6,133.54 6,133.20 6,133.50 19,508.2K
12:32 6,133.42 6,133.42 6,131.34 6,132.93 35,133.6K
12:33 6,133.52 6,133.52 6,131.86 6,131.86 36,277.4K
12:34 6,132.04 6,132.38 6,131.73 6,132.38 20,670.8K
12:35 6,133.81 6,134.16 6,133.81 6,134.15 38,275.1K
12:36 6,134.21 6,134.21 6,133.16 6,133.16 53,005.9K
12:37 6,132.95 6,133.42 6,132.54 6,132.54 34,089.9K
12:38 6,131.13 6,131.13 6,129.36 6,130.25 29,601.4K
12:39 6,130.46 6,132.15 6,130.33 6,132.15 20,084.7K
12:40 6,132.66 6,132.66 6,132.45 6,132.53 52,319.9K
12:41 6,132.05 6,132.05 6,131.44 6,131.95 35,629.4K
12:42 6,131.64 6,131.64 6,130.04 6,130.04 44,874.9K
12:43 6,130.33 6,131.38 6,130.33 6,130.80 18,029.1K
12:44 6,130.73 6,133.69 6,130.73 6,133.69 43,735.4K
12:45 6,133.88 6,134.81 6,133.88 6,134.72 39,237.7K
12:46 6,135.87 6,137.48 6,135.83 6,137.48 45,309.6K
12:47 6,138.16 6,138.93 6,138.04 6,138.93 38,839.9K
12:48 6,138.39 6,138.39 6,137.25 6,137.58 38,337.9K
12:49 6,138.00 6,138.00 6,136.92 6,136.92 27,386.8K
12:50 6,136.60 6,136.61 6,136.25 6,136.61 19,743.4K
12:51 6,137.01 6,137.01 6,134.40 6,135.28 54,444.1K
12:52 6,133.87 6,134.10 6,133.74 6,134.10 16,802.4K
12:53 6,134.58 6,134.87 6,134.09 6,134.87 27,081.0K
12:54 6,136.75 6,138.31 6,136.75 6,138.31 26,515.2K
12:55 6,138.27 6,138.85 6,137.66 6,138.18 18,457.1K
12:56 6,138.20 6,139.69 6,138.20 6,139.69 16,364.3K
12:57 6,139.03 6,139.03 6,135.90 6,136.72 23,058.3K
12:58 6,137.12 6,137.12 6,135.97 6,136.52 36,582.2K
12:59 6,137.15 6,137.68 6,136.46 6,137.68 40,983.0K
13:00 6,137.47 6,138.57 6,134.85 6,134.85 58,444.7K
13:01 6,132.71 6,132.71 6,130.65 6,130.65 47,551.1K
13:02 6,130.11 6,131.42 6,130.11 6,131.42 14,278.3K
13:03 6,131.57 6,131.57 6,127.01 6,127.01 41,165.3K
13:04 6,126.82 6,127.40 6,126.01 6,127.40 17,861.8K
13:05 6,128.41 6,128.93 6,126.91 6,128.93 14,771.4K
13:06 6,127.99 6,127.99 6,127.15 6,127.88 19,100.3K
13:07 6,127.48 6,128.70 6,126.61 6,128.70 16,413.1K
13:08 6,128.22 6,129.78 6,128.22 6,129.78 41,169.2K
13:09 6,129.91 6,129.91 6,126.35 6,126.35 46,804.9K
13:10 6,125.02 6,125.02 6,120.25 6,120.25 35,707.0K
13:11 6,120.30 6,120.30 6,116.01 6,118.06 39,105.8K
13:12 6,117.45 6,117.45 6,116.39 6,116.81 50,938.9K
13:13 6,117.25 6,117.25 6,116.14 6,116.14 24,772.3K
13:14 6,117.02 6,118.17 6,117.02 6,117.27 47,388.2K
13:15 6,117.52 6,117.52 6,112.30 6,112.30 40,464.7K
13:16 6,113.14 6,113.14 6,111.34 6,112.77 53,833.5K
13:17 6,111.22 6,111.53 6,109.06 6,111.53 39,628.3K
13:18 6,112.78 6,113.02 6,111.90 6,111.90 14,751.2K
13:19 6,112.81 6,113.39 6,112.81 6,113.19 10,255.9K
13:20 6,112.60 6,112.60 6,111.73 6,111.90 24,681.9K
13:21 6,111.85 6,111.85 6,108.94 6,108.94 44,975.5K
13:22 6,108.92 6,110.63 6,108.92 6,110.16 21,357.9K
13:23 6,112.02 6,112.83 6,112.02 6,112.83 20,291.1K
13:24 6,113.79 6,114.42 6,113.79 6,113.79 14,105.7K
13:25 6,112.89 6,112.89 6,111.48 6,111.48 27,214.7K
13:26 6,111.64 6,111.64 6,109.21 6,109.21 36,774.0K
13:27 6,108.18 6,108.18 6,106.53 6,106.53 33,782.3K
13:28 6,107.06 6,107.06 6,101.84 6,101.84 85,355.3K
13:29 6,102.56 6,102.57 6,100.73 6,100.73 40,274.5K
13:30 6,101.10 6,101.10 6,096.28 6,096.28 69,335.1K
13:31 6,097.28 6,097.34 6,096.05 6,097.34 38,285.0K
13:32 6,097.93 6,099.41 6,096.55 6,099.41 33,552.7K
13:33 6,098.01 6,101.42 6,097.35 6,101.42 28,429.5K
13:34 6,101.61 6,102.26 6,101.61 6,102.10 23,934.8K
13:35 6,102.54 6,107.42 6,102.54 6,107.42 285,662.8K
13:36 6,107.88 6,107.88 6,102.91 6,102.91 131,128.9K
13:37 6,103.51 6,105.15 6,103.51 6,105.15 78,539.4K
13:38 6,106.18 6,106.18 6,104.41 6,104.66 88,194.0K
13:39 6,104.59 6,104.59 6,103.13 6,103.13 62,336.9K
13:40 6,103.04 6,105.03 6,102.88 6,102.88 55,778.6K
13:41 6,103.31 6,104.32 6,103.31 6,104.31 148,405.5K
13:42 6,105.15 6,106.58 6,105.15 6,106.58 89,985.5K
13:43 6,110.04 6,111.78 6,110.04 6,110.52 120,959.0K
13:44 6,111.50 6,115.06 6,110.79 6,115.06 137,498.3K
13:45 6,112.84 6,115.71 6,112.84 6,115.71 53,318.1K
13:46 6,115.30 6,115.30 6,111.38 6,111.38 50,877.6K
13:47 6,111.31 6,114.41 6,111.31 6,114.41 27,405.0K
13:48 6,113.32 6,113.32 6,109.69 6,109.69 58,380.1K
13:49 6,108.59 6,109.77 6,108.59 6,109.56 125,482.6K
13:50 6,108.29 6,109.34 6,108.29 6,109.32 38,217.8K
13:51 6,109.89 6,112.00 6,109.89 6,111.58 36,316.3K
13:52 6,111.01 6,111.01 6,109.67 6,109.67 27,091.0K
13:53 6,109.93 6,109.93 6,107.14 6,107.14 26,577.3K
13:54 6,107.62 6,107.62 6,105.89 6,107.41 49,391.4K
13:55 6,106.77 6,107.17 6,106.07 6,107.17 64,241.5K
13:56 6,107.17 6,107.17 6,104.61 6,105.10 24,364.0K
13:57 6,104.73 6,108.16 6,104.73 6,108.16 49,951.7K
13:58 6,108.58 6,109.92 6,108.58 6,109.92 50,927.7K
13:59 6,107.94 6,108.42 6,107.74 6,107.74 36,425.0K
14:00 6,108.90 6,110.40 6,108.90 6,110.40 55,659.4K
14:01 6,112.50 6,114.17 6,112.20 6,114.17 44,399.7K
14:02 6,114.27 6,115.16 6,114.27 6,114.78 37,888.5K
14:03 6,113.52 6,114.67 6,113.52 6,114.67 31,689.4K
14:04 6,114.64 6,115.03 6,114.64 6,114.99 20,672.2K
14:05 6,115.35 6,115.35 6,113.58 6,113.58 24,035.7K
14:06 6,113.76 6,118.01 6,113.76 6,118.01 55,170.3K
14:07 6,123.83 6,125.91 6,123.83 6,125.91 74,122.3K
14:08 6,126.90 6,127.72 6,126.90 6,127.72 63,291.2K
14:09 6,128.54 6,128.54 6,127.74 6,127.74 46,255.5K
14:10 6,128.58 6,128.97 6,126.21 6,126.21 20,867.0K
14:11 6,126.18 6,127.07 6,126.18 6,126.82 36,041.9K
14:12 6,125.36 6,125.86 6,124.23 6,125.51 17,825.8K
14:13 6,126.11 6,127.41 6,126.11 6,126.49 14,673.1K
14:14 6,126.31 6,126.31 6,124.66 6,124.66 20,999.7K
14:15 6,124.18 6,124.31 6,124.12 6,124.12 18,674.3K
14:16 6,124.22 6,124.22 6,122.51 6,122.51 31,279.8K
14:17 6,121.68 6,121.91 6,121.32 6,121.91 20,854.0K
14:18 6,120.92 6,122.78 6,120.92 6,122.78 27,731.9K
14:19 6,122.50 6,122.67 6,122.11 6,122.67 25,020.0K
14:20 6,122.40 6,122.40 6,119.69 6,121.09 44,056.7K
14:21 6,121.53 6,122.58 6,121.53 6,122.58 31,919.5K
14:22 6,121.74 6,121.74 6,120.84 6,120.95 21,305.8K
14:23 6,121.45 6,122.16 6,119.86 6,119.86 14,102.0K
14:24 6,119.94 6,119.94 6,118.45 6,118.58 25,539.0K
14:25 6,119.58 6,121.05 6,119.58 6,121.05 26,511.2K
14:26 6,121.48 6,124.98 6,121.48 6,124.98 21,160.5K
14:27 6,125.90 6,126.09 6,125.65 6,125.89 17,500.4K
14:28 6,126.17 6,126.17 6,123.10 6,123.49 19,122.7K
14:29 6,123.45 6,125.86 6,123.45 6,125.86 26,931.3K
14:30 6,126.70 6,127.81 6,126.70 6,127.81 28,153.1K
14:31 6,128.22 6,130.52 6,128.10 6,128.52 23,345.9K
14:32 6,130.12 6,131.51 6,130.12 6,131.47 30,752.0K
14:33 6,130.13 6,130.13 6,128.02 6,128.06 28,759.9K
14:34 6,128.18 6,128.18 6,125.42 6,125.42 14,254.3K
14:35 6,125.85 6,127.10 6,125.80 6,127.10 8,075.1K
14:36 6,128.34 6,128.34 6,127.26 6,127.26 22,234.0K
14:37 6,126.54 6,126.54 6,126.07 6,126.35 10,123.1K
14:38 6,125.92 6,125.92 6,124.81 6,125.07 13,206.6K
14:39 6,124.48 6,124.82 6,124.48 6,124.82 13,404.3K
14:40 6,123.14 6,124.04 6,122.87 6,123.42 20,811.6K
14:41 6,124.08 6,125.05 6,124.08 6,125.05 7,872.4K
14:42 6,124.84 6,124.84 6,123.14 6,123.14 12,675.0K
14:43 6,123.24 6,123.53 6,123.24 6,123.53 17,617.6K
14:44 6,124.28 6,124.28 6,123.29 6,123.29 11,798.2K
14:45 6,123.23 6,124.17 6,123.23 6,123.91 12,756.4K
14:46 6,124.75 6,124.92 6,124.62 6,124.92 8,584.1K
14:47 6,124.51 6,126.67 6,124.51 6,126.67 13,754.5K
14:48 6,126.55 6,127.05 6,126.55 6,127.05 9,958.6K
14:49 6,126.43 6,127.97 6,126.43 6,127.97 14,150.5K
14:50 6,127.96 6,127.96 6,127.58 6,127.85 13,623.6K
14:51 6,128.16 6,128.16 6,126.55 6,126.55 10,229.2K
14:52 6,126.13 6,128.23 6,126.13 6,128.23 9,354.8K
14:53 6,128.91 6,128.91 6,128.28 6,128.85 7,252.7K
14:54 6,128.45 6,128.62 6,127.66 6,127.66 18,272.4K
14:55 6,128.11 6,128.11 6,127.05 6,127.05 6,898.6K
14:56 6,127.44 6,127.72 6,127.25 6,127.72 12,210.2K
14:57 6,127.77 6,127.77 6,126.39 6,126.39 5,425.0K
14:58 6,125.52 6,125.52 6,123.12 6,123.12 18,498.7K
14:59 6,119.15 6,119.15 6,117.34 6,117.34 43,771.0K
15:00 6,117.68 6,117.68 6,114.67 6,116.04 16,762.6K
15:01 6,117.66 6,119.41 6,117.66 6,118.64 16,358.9K
15:02 6,118.03 6,119.82 6,118.03 6,119.44 9,047.5K
15:03 6,119.66 6,120.64 6,119.66 6,120.64 14,719.0K
15:04 6,120.94 6,123.15 6,120.94 6,123.15 14,522.8K
15:05 6,122.81 6,123.86 6,122.81 6,123.23 27,098.8K
15:06 6,124.72 6,126.52 6,124.72 6,126.52 13,727.2K
15:07 6,127.27 6,127.27 6,126.79 6,127.06 17,095.8K
15:08 6,127.19 6,127.19 6,124.74 6,124.74 13,202.2K
15:09 6,124.93 6,125.38 6,124.93 6,125.19 10,913.5K
15:10 6,125.47 6,126.51 6,125.12 6,126.51 11,035.1K
15:11 6,127.05 6,128.64 6,127.05 6,128.64 16,200.9K
15:12 6,128.92 6,129.52 6,128.83 6,129.52 17,295.4K
15:13 6,129.10 6,129.16 6,128.90 6,129.16 17,783.6K
15:14 6,128.98 6,128.98 6,127.14 6,127.14 10,637.3K
15:15 6,127.32 6,127.43 6,126.20 6,126.20 26,416.6K
15:16 6,126.41 6,126.41 6,125.42 6,125.42 6,896.7K
15:17 6,124.98 6,124.98 6,124.78 6,124.90 10,293.1K
15:18 6,124.34 6,124.34 6,123.20 6,123.20 7,156.6K
15:19 6,122.68 6,123.32 6,122.19 6,122.19 33,383.0K
15:20 6,122.92 6,123.71 6,122.92 6,123.71 10,821.2K
15:21 6,124.11 6,125.19 6,124.11 6,125.19 49,668.2K
15:22 6,127.80 6,128.25 6,127.80 6,128.14 21,341.5K
15:23 6,127.91 6,128.17 6,127.91 6,128.17 6,807.9K
15:24 6,128.54 6,128.54 6,124.74 6,124.74 22,874.5K
15:25 6,123.46 6,125.26 6,123.46 6,125.26 10,383.1K
15:26 6,125.01 6,125.08 6,124.64 6,125.08 3,353.2K
15:27 6,125.49 6,127.70 6,125.49 6,127.70 24,085.9K
15:28 6,127.31 6,129.39 6,127.31 6,129.39 6,509.2K
15:29 6,129.56 6,132.72 6,129.56 6,131.82 10,162.3K
15:30 6,131.81 6,134.37 6,131.81 6,134.37 41,780.7K
15:31 6,134.79 6,136.55 6,134.79 6,135.36 33,648.9K
15:32 6,133.18 6,135.41 6,133.18 6,135.37 12,911.5K
15:33 6,134.86 6,136.30 6,134.86 6,136.30 21,335.1K
15:34 6,135.46 6,135.46 6,133.22 6,133.22 10,741.4K
15:35 6,132.26 6,133.19 6,132.26 6,132.82 23,182.5K
15:36 6,133.21 6,133.21 6,131.55 6,132.26 36,614.5K
15:37 6,131.77 6,134.60 6,131.48 6,134.60 7,946.6K
15:38 6,135.03 6,141.69 6,135.03 6,140.33 22,371.0K
15:39 6,142.07 6,142.07 6,138.84 6,139.30 22,527.1K
15:40 6,137.77 6,139.63 6,137.77 6,139.63 19,699.0K
15:41 6,140.07 6,140.80 6,139.69 6,140.58 9,235.8K
15:42 6,139.63 6,141.20 6,139.26 6,139.26 11,679.6K
15:43 6,139.28 6,139.28 6,137.33 6,137.64 15,399.3K
15:44 6,137.38 6,139.55 6,137.38 6,139.36 19,995.7K
15:45 6,139.54 6,139.54 6,138.66 6,138.66 36,544.4K
15:46 6,138.46 6,139.61 6,138.46 6,139.15 11,711.2K
15:47 6,139.09 6,139.20 6,136.96 6,136.96 15,699.7K
15:48 6,137.12 6,137.35 6,136.65 6,137.32 6,264.9K
15:49 6,137.08 6,137.08 6,135.72 6,135.72 6,524.4K
15:50 6,136.42 6,136.65 6,136.29 6,136.65 10,302.3K
15:51 6,137.73 6,140.10 6,137.73 6,139.93 26,118.9K
15:52 6,140.11 6,141.07 6,139.98 6,141.07 51,375.2K
15:53 6,141.32 6,142.60 6,141.32 6,142.60 32,829.7K
15:54 6,142.05 6,142.05 6,139.45 6,139.45 17,348.9K
15:55 6,140.27 6,140.27 6,137.81 6,137.81 8,889.3K
15:56 6,137.03 6,137.70 6,137.03 6,137.70 14,458.5K
15:57 6,137.83 6,139.47 6,137.83 6,139.47 15,503.7K
15:58 6,139.77 6,142.03 6,139.77 6,142.03 15,267.5K
15:59 6,142.21 6,142.21 6,140.53 6,140.53 15,206.8K
16:00 6,140.56 6,142.62 6,140.56 6,141.21 38,014.7K
16:01 6,139.84 6,140.54 6,139.84 6,139.99 12,768.5K
16:02 6,139.89 6,141.03 6,139.89 6,140.80 6,819.6K
16:03 6,140.15 6,140.47 6,140.01 6,140.01 60,367.9K
16:04 6,139.95 6,139.95 6,137.03 6,137.03 6,995.9K
16:05 6,136.14 6,137.69 6,136.14 6,137.69 11,173.8K
16:06 6,137.20 6,138.26 6,137.20 6,138.13 24,152.4K
16:07 6,138.39 6,138.59 6,138.33 6,138.59 7,083.9K
16:08 6,138.75 6,141.42 6,138.75 6,140.93 15,412.6K
16:09 6,139.80 6,140.83 6,139.80 6,140.83 15,560.4K
16:10 6,140.48 6,142.20 6,140.23 6,141.45 13,779.2K
16:11 6,141.10 6,142.88 6,141.10 6,142.26 24,336.4K
16:12 6,142.17 6,142.17 6,140.90 6,140.90 13,255.3K
16:13 6,141.01 6,141.01 6,140.60 6,140.72 8,764.8K
16:14 6,142.00 6,142.23 6,141.79 6,141.79 9,734.8K
16:15 6,143.10 6,143.13 6,142.79 6,142.79 22,616.2K
16:16 6,142.75 6,142.75 6,141.25 6,141.25 26,462.4K
16:17 6,140.97 6,141.94 6,139.96 6,141.32 35,097.4K
16:18 6,140.61 6,141.00 6,140.34 6,140.34 21,640.6K
16:19 6,140.47 6,140.77 6,139.52 6,139.52 19,174.1K
16:20 6,139.79 6,139.79 6,139.25 6,139.26 9,425.0K
16:21 6,139.23 6,140.48 6,138.94 6,140.48 9,886.6K
16:22 6,140.69 6,142.17 6,140.69 6,142.16 14,484.7K
16:23 6,140.69 6,140.69 6,137.19 6,137.19 47,341.7K
16:24 6,137.76 6,137.89 6,137.65 6,137.72 18,620.6K
16:25 6,137.08 6,138.64 6,137.08 6,137.78 19,753.5K
16:26 6,136.63 6,136.84 6,136.29 6,136.29 15,407.2K
16:27 6,134.08 6,134.08 6,130.13 6,131.85 25,981.6K
16:28 6,132.17 6,133.24 6,131.41 6,131.41 10,987.6K
16:29 6,132.12 6,132.12 6,129.82 6,130.60 26,567.0K
16:30 6,130.36 6,134.06 6,130.36 6,134.06 19,927.9K
16:31 6,134.11 6,138.58 6,134.11 6,138.58 31,045.3K
16:32 6,139.73 6,141.02 6,139.73 6,140.48 14,402.0K
16:33 6,139.77 6,141.23 6,139.77 6,141.23 14,692.4K
16:34 6,142.08 6,144.13 6,141.86 6,144.13 20,347.3K
16:35 6,146.51 6,148.55 6,146.51 6,148.55 26,074.1K
16:36 6,147.63 6,147.63 6,146.65 6,146.65 7,409.9K
16:37 6,145.62 6,147.11 6,145.62 6,147.11 14,516.6K
16:38 6,148.20 6,148.48 6,147.83 6,147.83 11,163.2K
16:39 6,148.01 6,149.14 6,148.01 6,149.14 20,466.2K
16:40 6,149.21 6,152.99 6,149.21 6,152.99 16,178.9K
16:41 6,153.65 6,153.78 6,152.11 6,152.11 18,753.6K
16:42 6,152.22 6,153.12 6,151.67 6,153.12 22,870.9K
16:43 6,153.63 6,153.63 6,150.92 6,150.92 18,535.8K
16:44 6,150.43 6,150.84 6,150.43 6,150.55 7,125.7K
16:45 6,149.21 6,151.29 6,149.21 6,151.29 10,933.4K
16:46 6,149.51 6,151.50 6,149.51 6,151.50 15,191.4K
16:47 6,150.47 6,150.67 6,149.68 6,149.68 18,054.6K
16:48 6,150.20 6,150.20 6,147.40 6,147.40 21,940.1K
16:49 6,146.86 6,147.21 6,146.42 6,146.88 48,915.6K
16:50 6,142.43 6,142.43 6,137.41 6,137.41 33,737.7K
16:51 6,141.94 6,143.11 6,141.94 6,143.11 23,155.6K
16:52 6,142.50 6,142.50 6,141.00 6,141.00 17,686.5K
16:53 6,140.78 6,143.00 6,140.78 6,142.40 14,656.3K
16:54 6,139.46 6,139.46 6,134.91 6,134.91 18,012.6K
16:55 6,135.75 6,136.49 6,133.40 6,133.40 14,014.9K
16:56 6,134.54 6,135.66 6,134.36 6,135.66 26,935.8K
16:57 6,135.86 6,137.28 6,135.26 6,135.26 14,090.7K
16:58 6,134.49 6,134.49 6,133.19 6,133.20 14,222.8K
16:59 6,132.59 6,132.59 6,132.34 6,132.34 24,509.5K
17:00 6,131.38 6,131.53 6,130.60 6,130.60 13,680.8K
17:01 6,131.67 6,133.79 6,131.67 6,131.93 19,085.2K
17:02 6,132.93 6,134.26 6,132.93 6,133.84 22,020.3K
17:03 6,134.69 6,139.21 6,134.69 6,139.21 6,033.1K
17:04 6,139.35 6,139.35 6,137.26 6,137.26 7,950.8K
17:05 6,136.69 6,136.73 6,136.28 6,136.73 2,727.3K
17:06 6,137.84 6,137.84 6,137.56 6,137.56 3,744.6K
17:07 6,137.69 6,137.79 6,136.19 6,136.19 11,019.2K
17:08 6,134.13 6,134.13 6,132.63 6,132.75 11,184.6K
17:09 6,130.95 6,131.40 6,129.81 6,129.95 13,518.4K
17:10 6,125.45 6,125.45 6,123.31 6,123.32 36,245.8K
17:11 6,123.59 6,124.77 6,123.59 6,124.77 15,415.2K
17:12 6,124.00 6,124.00 6,123.16 6,123.77 16,008.6K
17:13 6,122.47 6,122.47 6,119.34 6,119.61 27,758.3K
17:14 6,119.88 6,122.77 6,119.88 6,122.77 6,900.8K
17:15 6,122.89 6,124.91 6,122.89 6,123.67 5,761.8K
17:16 6,124.16 6,124.16 6,122.72 6,122.72 16,847.3K
17:17 6,122.45 6,123.21 6,120.95 6,120.95 18,336.5K
17:18 6,121.65 6,122.50 6,121.65 6,122.50 13,357.6K
17:19 6,124.25 6,124.69 6,121.42 6,121.42 5,058.4K
17:20 6,122.35 6,122.81 6,121.92 6,122.81 20,395.2K
17:21 6,122.13 6,122.50 6,121.98 6,121.98 22,530.9K
17:22 6,121.85 6,122.00 6,121.57 6,121.57 13,678.0K
17:23 6,120.80 6,120.80 6,119.13 6,119.13 18,341.3K
17:24 6,118.97 6,119.44 6,118.56 6,118.75 16,250.4K
17:25 6,117.46 6,120.08 6,117.29 6,120.08 12,514.8K
17:26 6,120.05 6,121.27 6,120.05 6,121.27 23,377.9K
17:27 6,121.42 6,121.42 6,120.81 6,120.81 16,187.2K
17:28 6,120.31 6,120.31 6,119.67 6,120.27 7,455.6K
17:29 6,120.66 6,121.12 6,120.19 6,121.12 2,603.1K
17:30 6,121.19 6,121.32 6,120.41 6,121.32 9,758.8K
17:31 6,120.74 6,120.74 6,118.94 6,119.00 16,826.1K
17:32 6,119.65 6,120.95 6,119.13 6,120.95 15,711.9K
17:33 6,120.98 6,120.98 6,120.05 6,120.05 10,358.9K
17:34 6,120.19 6,120.19 6,119.32 6,119.35 7,834.5K
17:35 6,119.22 6,119.22 6,117.29 6,119.11 13,516.5K
17:36 6,119.82 6,120.30 6,118.98 6,118.98 5,837.9K
17:37 6,119.53 6,120.32 6,119.53 6,120.32 2,416.1K
17:38 6,121.56 6,121.56 6,119.93 6,119.93 7,106.1K
17:39 6,119.76 6,119.76 6,118.16 6,119.44 8,350.6K
17:40 6,119.49 6,119.49 6,116.05 6,116.05 33,524.1K
17:41 6,116.29 6,116.37 6,115.18 6,115.18 9,170.7K
17:42 6,115.46 6,119.79 6,115.46 6,119.23 15,746.2K
17:43 6,119.11 6,119.11 6,118.11 6,118.40 4,614.7K
17:44 6,118.27 6,119.48 6,118.16 6,118.16 9,181.7K
17:45 6,118.36 6,118.90 6,118.36 6,118.88 14,533.3K
17:46 6,118.87 6,119.67 6,118.87 6,119.67 15,791.7K
17:47 6,120.10 6,122.79 6,120.10 6,122.27 37,386.7K
17:48 6,121.77 6,122.01 6,121.70 6,122.01 19,828.6K
17:49 6,121.83 6,122.62 6,121.83 6,121.99 17,725.5K
17:50 6,122.56 6,122.81 6,122.56 6,122.60 7,842.8K
17:51 6,121.07 6,122.21 6,121.07 6,121.35 8,983.0K
17:52 6,121.28 6,121.79 6,120.95 6,121.79 12,215.3K
17:53 6,121.81 6,121.81 6,121.42 6,121.42 1,850.5K
17:54 6,121.61 6,121.69 6,120.54 6,121.02 6,193.0K
17:55 6,121.49 6,121.49 6,108.08 6,108.08 49,468.7K
17:56 6,109.51 6,109.55 6,107.99 6,107.99 18,202.7K
17:57 6,106.50 6,107.90 6,106.50 6,107.90 38,776.4K
17:58 6,107.55 6,107.60 6,106.91 6,107.60 9,436.2K
17:59 6,108.93 6,108.94 6,108.46 6,108.46 7,363.8K
18:00 6,106.89 6,106.89 6,103.09 6,103.72 34,342.2K
18:01 6,104.45 6,105.09 6,101.75 6,101.75 25,914.7K
18:02 6,100.95 6,101.10 6,099.45 6,101.10 26,263.5K
18:03 6,102.61 6,103.46 6,102.61 6,102.87 14,526.6K
18:04 6,103.04 6,103.04 6,100.76 6,100.93 13,677.1K
18:05 6,102.15 6,102.34 6,099.64 6,100.00 7,817.2K
18:06 6,099.18 6,099.43 6,097.02 6,099.43 32,081.7K
18:07 6,099.61 6,100.14 6,099.61 6,100.14 9,877.4K
18:08 6,099.24 6,101.30 6,098.86 6,101.30 25,787.6K
18:09 6,099.78 6,099.78 6,096.62 6,096.62 29,758.9K
18:10 6,098.27 6,098.27 6,096.02 6,096.02 15,206.3K
18:11 6,095.94 6,098.36 6,095.94 6,098.36 8,501.3K
18:12 6,099.53 6,101.64 6,099.53 6,101.64 20,982.3K
18:13 6,102.89 6,103.53 6,102.89 6,103.53 12,096.6K
18:14 6,105.14 6,105.14 6,103.25 6,104.08 12,744.7K
18:15 6,104.47 6,104.47 6,101.92 6,102.60 10,499.7K
18:16 6,103.05 6,103.05 6,101.87 6,102.63 8,891.2K
18:17 6,102.69 6,104.59 6,101.89 6,104.59 32,948.8K
18:18 6,106.47 6,109.75 6,106.47 6,109.75 12,911.8K
18:19 6,108.62 6,110.68 6,108.47 6,110.68 68,016.5K
18:20 6,110.60 6,112.18 6,110.60 6,111.90 14,050.7K
18:21 6,112.24 6,112.24 6,110.80 6,111.32 7,333.0K
18:22 6,112.21 6,112.21 6,110.64 6,110.64 16,213.2K
18:23 6,110.53 6,110.53 6,109.82 6,110.08 9,737.7K
18:24 6,110.34 6,111.03 6,109.94 6,110.19 4,347.3K
18:25 6,109.93 6,110.37 6,109.93 6,110.37 22,035.0K
18:26 6,109.66 6,109.66 6,105.20 6,105.85 21,341.5K
18:27 6,105.51 6,105.51 6,103.09 6,103.09 10,448.7K
18:28 6,102.97 6,102.97 6,101.01 6,101.01 18,705.3K
18:29 6,100.93 6,101.65 6,099.66 6,099.66 13,500.7K
18:30 6,100.23 6,100.23 6,096.83 6,098.64 45,652.9K
18:31 6,098.65 6,098.65 6,098.11 6,098.11 19,093.6K
18:32 6,096.27 6,096.27 6,094.69 6,095.15 19,762.6K
18:33 6,094.71 6,094.71 6,093.18 6,093.26 12,830.3K
18:34 6,094.41 6,097.22 6,094.41 6,097.22 9,080.3K
18:35 6,097.40 6,098.46 6,097.40 6,098.46 6,743.7K
18:36 6,098.64 6,099.47 6,098.19 6,099.47 5,254.8K
18:37 6,100.18 6,101.25 6,100.18 6,100.93 25,635.8K
18:38 6,102.73 6,102.73 6,101.99 6,102.59 16,667.6K
18:39 6,101.60 6,101.60 6,101.19 6,101.19 4,791.7K
18:40 6,102.66 6,102.66 6,102.66 6,102.66 1,667.3K
18:51 6,101.06 6,101.06 6,101.06 6,101.06 67,927.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible