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 6,095.58 6,095.93 6,095.58 6,095.91 112,857.5K
09:51 6,096.90 6,097.33 6,094.94 6,097.33 36,131.0K
09:52 6,098.36 6,098.36 6,096.22 6,096.22 14,590.5K
09:53 6,097.73 6,097.73 6,094.86 6,094.86 25,784.4K
09:54 6,095.79 6,096.12 6,095.73 6,096.12 23,496.1K
09:55 6,094.90 6,094.90 6,092.84 6,092.84 18,658.1K
09:56 6,092.47 6,092.90 6,091.34 6,091.34 30,454.4K
09:57 6,090.97 6,091.84 6,090.97 6,091.84 18,511.2K
09:58 6,092.03 6,095.49 6,092.03 6,095.49 13,869.9K
09:59 6,095.91 6,095.91 6,091.59 6,091.59 10,073.6K
10:00 6,090.76 6,090.76 6,084.76 6,084.76 44,075.0K
10:01 6,083.42 6,089.14 6,082.69 6,089.14 49,467.0K
10:02 6,087.42 6,089.28 6,087.42 6,089.28 84,384.2K
10:03 6,088.14 6,090.08 6,088.14 6,090.08 37,323.2K
10:04 6,090.21 6,090.21 6,084.79 6,084.79 79,421.3K
10:05 6,083.85 6,083.85 6,079.73 6,079.73 47,158.4K
10:06 6,082.72 6,082.72 6,080.87 6,080.87 47,790.7K
10:07 6,079.91 6,082.16 6,076.99 6,082.16 46,080.9K
10:08 6,083.98 6,085.82 6,083.98 6,085.82 42,543.2K
10:09 6,088.58 6,091.74 6,088.58 6,091.74 48,737.5K
10:10 6,091.83 6,091.83 6,089.80 6,089.80 29,445.9K
10:11 6,087.55 6,087.55 6,084.51 6,084.51 23,798.6K
10:12 6,086.65 6,091.76 6,086.65 6,091.76 54,827.1K
10:13 6,093.06 6,094.28 6,087.03 6,087.03 26,222.9K
10:14 6,086.89 6,089.30 6,086.33 6,089.30 13,476.5K
10:15 6,090.83 6,092.74 6,088.53 6,092.74 42,292.4K
10:16 6,093.51 6,095.80 6,093.51 6,095.71 40,098.9K
10:17 6,094.97 6,095.63 6,094.50 6,094.63 27,533.4K
10:18 6,095.28 6,095.28 6,095.17 6,095.24 19,636.3K
10:19 6,096.86 6,096.86 6,094.70 6,094.70 15,783.7K
10:20 6,094.70 6,094.70 6,093.80 6,094.30 14,824.0K
10:21 6,094.17 6,097.42 6,094.17 6,097.42 28,490.8K
10:22 6,099.66 6,100.78 6,099.66 6,100.78 34,809.9K
10:23 6,100.79 6,101.62 6,100.79 6,101.62 14,817.3K
10:24 6,101.01 6,101.01 6,099.68 6,099.68 22,082.9K
10:25 6,100.87 6,100.87 6,100.50 6,100.74 23,614.9K
10:26 6,099.95 6,101.95 6,099.95 6,101.95 15,450.9K
10:27 6,100.09 6,100.09 6,099.53 6,099.53 29,014.6K
10:28 6,101.99 6,109.13 6,101.99 6,109.13 37,839.2K
10:29 6,107.94 6,107.94 6,106.04 6,106.04 17,027.1K
10:30 6,104.26 6,104.26 6,102.39 6,102.39 15,619.2K
10:31 6,101.49 6,101.49 6,098.26 6,098.26 9,459.2K
10:32 6,096.60 6,096.60 6,093.95 6,093.95 23,255.6K
10:33 6,092.65 6,092.65 6,091.23 6,091.23 19,495.9K
10:34 6,090.01 6,090.01 6,087.13 6,087.13 18,372.4K
10:35 6,084.91 6,085.75 6,084.08 6,084.08 52,551.0K
10:36 6,083.43 6,084.70 6,082.55 6,084.70 23,384.9K
10:37 6,084.81 6,088.85 6,084.81 6,088.85 26,336.1K
10:38 6,088.13 6,088.13 6,086.71 6,087.11 12,739.5K
10:39 6,085.37 6,085.37 6,082.99 6,082.99 8,868.3K
10:40 6,083.10 6,083.10 6,081.07 6,082.10 6,325.4K
10:41 6,082.44 6,084.46 6,082.44 6,084.46 7,393.3K
10:42 6,083.86 6,083.86 6,083.58 6,083.58 7,826.9K
10:43 6,083.31 6,083.31 6,082.10 6,082.71 9,384.5K
10:44 6,084.73 6,086.22 6,084.73 6,086.22 8,202.6K
10:45 6,086.01 6,086.01 6,083.82 6,083.82 6,099.4K
10:46 6,082.56 6,082.56 6,081.05 6,081.05 17,452.9K
10:47 6,080.75 6,081.44 6,079.78 6,081.44 7,207.0K
10:48 6,083.24 6,083.81 6,082.80 6,082.86 3,924.3K
10:49 6,082.11 6,082.45 6,081.27 6,082.45 10,749.1K
10:50 6,081.69 6,082.33 6,080.49 6,080.49 10,321.9K
10:51 6,078.48 6,079.19 6,078.48 6,079.12 8,852.9K
10:52 6,078.97 6,082.62 6,078.97 6,082.62 7,600.3K
10:53 6,086.34 6,093.10 6,086.34 6,092.43 43,146.8K
10:54 6,089.17 6,090.42 6,089.17 6,089.81 7,230.7K
10:55 6,089.27 6,089.27 6,083.20 6,083.20 13,381.1K
10:56 6,081.93 6,081.93 6,080.74 6,081.78 13,039.3K
10:57 6,081.66 6,082.38 6,081.16 6,081.16 9,603.0K
10:58 6,081.20 6,081.20 6,078.34 6,078.34 7,986.9K
10:59 6,077.07 6,077.07 6,075.86 6,075.86 16,465.8K
11:00 6,075.31 6,076.02 6,071.80 6,076.02 31,385.2K
11:01 6,076.38 6,076.38 6,073.22 6,073.22 10,633.7K
11:02 6,073.81 6,076.75 6,073.81 6,076.23 12,907.4K
11:03 6,075.78 6,078.52 6,075.78 6,076.13 5,464.2K
11:04 6,074.34 6,074.34 6,073.46 6,073.80 5,235.0K
11:05 6,073.18 6,073.45 6,072.10 6,072.10 4,861.9K
11:06 6,072.79 6,073.45 6,072.57 6,072.81 12,845.3K
11:07 6,073.56 6,077.04 6,073.56 6,076.92 21,822.2K
11:08 6,075.97 6,075.97 6,075.68 6,075.68 5,363.2K
11:09 6,074.29 6,074.29 6,072.06 6,072.06 11,288.3K
11:10 6,070.64 6,070.64 6,068.17 6,069.74 23,908.8K
11:11 6,070.76 6,070.77 6,068.34 6,068.34 11,183.2K
11:12 6,064.11 6,065.03 6,063.68 6,065.03 27,390.3K
11:13 6,066.00 6,068.56 6,066.00 6,067.65 15,400.4K
11:14 6,067.39 6,067.39 6,064.80 6,064.85 13,262.9K
11:15 6,064.64 6,068.14 6,063.70 6,068.14 13,194.8K
11:16 6,068.47 6,070.21 6,067.79 6,067.79 9,982.7K
11:17 6,066.26 6,071.52 6,066.26 6,070.87 9,246.1K
11:18 6,070.27 6,072.62 6,069.57 6,072.60 12,929.3K
11:19 6,071.67 6,071.67 6,070.27 6,070.80 7,201.3K
11:20 6,069.67 6,069.67 6,064.90 6,064.90 7,996.1K
11:21 6,064.73 6,068.05 6,064.73 6,068.05 9,053.4K
11:22 6,066.74 6,067.36 6,065.11 6,065.11 6,239.7K
11:23 6,064.84 6,064.84 6,063.38 6,064.16 18,052.9K
11:24 6,062.22 6,062.22 6,058.80 6,058.80 24,877.7K
11:25 6,058.77 6,062.73 6,058.77 6,062.73 18,297.8K
11:26 6,063.21 6,063.63 6,061.14 6,061.14 18,571.8K
11:27 6,058.95 6,058.95 6,058.02 6,058.02 3,824.3K
11:28 6,060.41 6,060.41 6,057.60 6,057.70 21,402.6K
11:29 6,057.40 6,060.82 6,057.40 6,060.82 19,660.7K
11:30 6,059.90 6,059.92 6,056.96 6,056.96 16,450.2K
11:31 6,057.84 6,057.84 6,057.20 6,057.76 13,148.0K
11:32 6,058.55 6,058.55 6,057.27 6,058.06 10,798.7K
11:33 6,056.84 6,060.54 6,056.84 6,060.54 17,995.0K
11:34 6,059.85 6,060.05 6,059.85 6,060.05 7,072.2K
11:35 6,060.17 6,060.17 6,058.84 6,058.84 18,835.8K
11:36 6,060.20 6,060.26 6,059.34 6,060.26 8,856.6K
11:37 6,059.77 6,059.77 6,057.33 6,058.73 11,115.1K
11:38 6,058.91 6,058.91 6,054.47 6,054.62 31,916.9K
11:39 6,051.54 6,054.04 6,051.31 6,054.04 25,683.5K
11:40 6,051.80 6,051.80 6,051.37 6,051.37 13,097.7K
11:41 6,051.14 6,051.14 6,048.67 6,048.67 14,551.8K
11:42 6,048.84 6,050.82 6,048.84 6,049.65 12,096.4K
11:43 6,050.60 6,053.53 6,050.60 6,052.53 17,065.5K
11:44 6,052.52 6,053.37 6,051.10 6,052.53 22,590.3K
11:45 6,052.76 6,052.76 6,048.50 6,048.50 22,949.9K
11:46 6,049.07 6,054.13 6,049.07 6,054.13 13,395.9K
11:47 6,056.90 6,057.40 6,056.09 6,057.40 12,731.0K
11:48 6,058.48 6,060.53 6,058.48 6,060.53 12,118.8K
11:49 6,060.52 6,060.52 6,059.26 6,059.85 8,170.6K
11:50 6,059.84 6,060.59 6,059.72 6,060.59 8,990.9K
11:51 6,060.93 6,060.93 6,059.95 6,059.97 8,942.3K
11:52 6,057.72 6,058.18 6,057.52 6,058.06 7,775.0K
11:53 6,058.39 6,060.00 6,058.39 6,058.57 8,149.6K
11:54 6,058.25 6,059.37 6,058.14 6,059.37 6,494.2K
11:55 6,059.17 6,060.85 6,059.17 6,060.07 5,087.7K
11:56 6,061.50 6,062.25 6,061.50 6,062.25 9,812.9K
11:57 6,062.60 6,062.99 6,062.28 6,062.28 7,437.4K
11:58 6,061.19 6,061.41 6,060.99 6,061.41 5,431.7K
11:59 6,062.40 6,062.40 6,061.13 6,061.13 8,061.7K
12:00 6,061.26 6,061.26 6,058.09 6,058.09 13,136.0K
12:01 6,056.74 6,056.74 6,054.45 6,054.45 16,469.3K
12:02 6,053.57 6,053.68 6,052.66 6,052.66 23,416.9K
12:03 6,052.48 6,052.48 6,047.42 6,047.42 30,022.3K
12:04 6,047.01 6,047.30 6,046.77 6,046.77 13,863.0K
12:05 6,046.72 6,046.72 6,045.07 6,045.29 23,304.7K
12:06 6,047.76 6,049.02 6,045.48 6,049.02 18,885.1K
12:07 6,048.53 6,048.53 6,047.52 6,048.43 15,342.1K
12:08 6,047.55 6,048.70 6,047.55 6,047.76 7,285.3K
12:09 6,049.18 6,049.18 6,046.17 6,046.17 8,726.7K
12:10 6,044.30 6,048.54 6,044.30 6,048.54 41,703.7K
12:11 6,049.24 6,049.24 6,047.57 6,047.57 7,073.6K
12:12 6,047.86 6,047.86 6,046.32 6,046.32 5,741.6K
12:13 6,047.44 6,047.44 6,046.03 6,046.03 18,524.2K
12:14 6,045.99 6,046.27 6,045.18 6,045.33 10,655.8K
12:15 6,045.76 6,048.67 6,045.76 6,047.86 11,596.7K
12:16 6,046.81 6,046.81 6,044.99 6,044.99 8,598.9K
12:17 6,045.66 6,047.15 6,045.66 6,046.14 13,776.2K
12:18 6,046.16 6,047.19 6,046.16 6,047.10 8,482.6K
12:19 6,046.41 6,046.41 6,044.24 6,044.24 4,898.4K
12:20 6,044.81 6,045.55 6,044.81 6,045.55 6,581.0K
12:21 6,043.07 6,043.26 6,042.67 6,042.67 25,119.4K
12:22 6,041.81 6,042.10 6,041.35 6,041.35 10,143.8K
12:23 6,040.49 6,040.49 6,038.15 6,038.15 16,940.9K
12:24 6,037.32 6,037.32 6,035.99 6,036.03 11,496.9K
12:25 6,035.91 6,035.91 6,035.03 6,035.36 12,367.1K
12:26 6,036.51 6,036.51 6,035.97 6,036.33 10,181.3K
12:27 6,036.46 6,039.96 6,036.46 6,039.96 15,431.2K
12:28 6,041.91 6,041.91 6,041.18 6,041.18 9,775.7K
12:29 6,041.32 6,041.32 6,037.35 6,037.35 13,615.4K
12:30 6,036.92 6,036.92 6,033.99 6,034.52 17,425.3K
12:31 6,033.37 6,038.31 6,032.42 6,038.31 18,596.6K
12:32 6,038.61 6,038.61 6,037.52 6,037.52 9,478.7K
12:33 6,037.56 6,037.56 6,036.35 6,036.60 10,513.9K
12:34 6,036.32 6,036.32 6,035.27 6,036.11 4,887.0K
12:35 6,038.31 6,040.51 6,038.31 6,040.51 10,052.2K
12:36 6,040.01 6,040.77 6,039.58 6,039.58 4,713.1K
12:37 6,039.71 6,040.29 6,039.66 6,039.66 2,077.2K
12:38 6,039.91 6,043.71 6,039.91 6,043.71 10,824.7K
12:39 6,043.78 6,046.86 6,043.51 6,046.86 9,292.7K
12:40 6,048.58 6,049.93 6,048.58 6,049.93 11,292.3K
12:41 6,050.59 6,051.63 6,050.59 6,051.36 7,619.7K
12:42 6,052.54 6,055.53 6,052.54 6,055.53 11,856.6K
12:43 6,057.10 6,057.10 6,056.41 6,056.41 13,799.4K
12:44 6,057.68 6,057.86 6,055.97 6,055.97 14,642.4K
12:45 6,056.65 6,056.65 6,053.92 6,053.92 9,463.6K
12:46 6,054.31 6,054.31 6,052.18 6,052.18 9,333.6K
12:47 6,051.46 6,052.12 6,051.46 6,052.12 4,788.9K
12:48 6,050.54 6,057.20 6,050.31 6,057.20 18,144.9K
12:49 6,061.49 6,065.00 6,061.49 6,065.00 24,878.5K
12:50 6,065.70 6,066.47 6,065.19 6,065.19 16,572.5K
12:51 6,064.54 6,065.81 6,064.54 6,065.81 10,431.3K
12:52 6,068.53 6,071.68 6,068.53 6,071.68 31,023.0K
12:53 6,072.13 6,073.75 6,072.13 6,073.75 26,781.5K
12:54 6,073.12 6,073.30 6,071.83 6,071.83 22,199.1K
12:55 6,071.98 6,071.98 6,071.28 6,071.28 10,454.7K
12:56 6,072.60 6,072.60 6,072.25 6,072.29 12,908.2K
12:57 6,073.05 6,073.05 6,072.29 6,072.29 11,751.1K
12:58 6,073.14 6,075.57 6,073.14 6,075.57 20,058.0K
12:59 6,076.15 6,077.54 6,075.24 6,077.54 17,732.5K
13:00 6,077.68 6,080.96 6,077.68 6,080.96 29,743.2K
13:01 6,079.89 6,081.25 6,079.89 6,081.14 34,243.4K
13:02 6,080.70 6,080.70 6,078.34 6,078.34 12,525.0K
13:03 6,078.74 6,081.01 6,078.52 6,080.74 15,363.8K
13:04 6,082.32 6,083.54 6,081.16 6,081.16 59,995.0K
13:05 6,081.66 6,081.66 6,079.74 6,081.40 40,024.3K
13:06 6,084.42 6,084.43 6,083.76 6,083.76 24,178.8K
13:07 6,082.68 6,082.86 6,080.22 6,080.22 22,127.8K
13:08 6,081.79 6,082.29 6,079.73 6,082.29 60,690.6K
13:09 6,081.88 6,083.38 6,081.88 6,082.21 11,173.3K
13:10 6,082.39 6,087.44 6,082.39 6,087.44 39,672.0K
13:11 6,086.51 6,086.51 6,085.45 6,086.08 15,930.8K
13:12 6,086.01 6,086.01 6,084.56 6,084.56 11,443.5K
13:13 6,084.02 6,084.02 6,083.20 6,083.24 8,655.9K
13:14 6,083.49 6,084.43 6,083.49 6,084.43 6,465.6K
13:15 6,084.39 6,084.39 6,081.80 6,082.14 5,537.1K
13:16 6,082.25 6,082.25 6,081.20 6,081.91 3,338.6K
13:17 6,081.97 6,082.58 6,081.13 6,081.61 12,043.2K
13:18 6,083.37 6,084.78 6,083.15 6,083.54 6,729.5K
13:19 6,085.27 6,085.68 6,083.68 6,085.67 15,245.2K
13:20 6,087.08 6,090.02 6,087.08 6,088.27 7,950.0K
13:21 6,090.03 6,091.67 6,090.03 6,090.34 21,056.6K
13:22 6,089.79 6,090.72 6,087.57 6,087.57 8,018.0K
13:23 6,087.47 6,087.88 6,086.33 6,086.60 5,785.1K
13:24 6,085.62 6,086.25 6,085.53 6,085.72 5,387.2K
13:25 6,084.42 6,084.42 6,083.49 6,084.10 16,044.7K
13:26 6,084.21 6,084.21 6,081.82 6,081.82 11,494.1K
13:27 6,081.47 6,083.81 6,081.47 6,082.66 4,939.4K
13:28 6,082.43 6,083.33 6,082.43 6,083.33 3,712.0K
13:29 6,082.44 6,083.70 6,081.54 6,081.54 16,155.8K
13:30 6,080.48 6,081.21 6,080.43 6,080.43 7,219.7K
13:31 6,080.81 6,081.36 6,080.81 6,081.36 4,450.6K
13:32 6,082.07 6,082.07 6,081.10 6,081.43 8,212.6K
13:33 6,081.35 6,081.35 6,080.31 6,080.31 5,934.9K
13:34 6,080.12 6,080.72 6,079.76 6,080.72 9,248.8K
13:35 6,082.24 6,083.51 6,081.31 6,083.51 14,300.5K
13:36 6,085.18 6,089.06 6,085.18 6,089.06 16,453.0K
13:37 6,089.86 6,089.86 6,089.19 6,089.19 6,877.6K
13:38 6,088.76 6,088.76 6,087.29 6,087.29 11,615.9K
13:39 6,087.79 6,089.44 6,087.70 6,089.44 15,455.6K
13:40 6,089.54 6,092.77 6,089.54 6,091.82 45,105.2K
13:41 6,092.26 6,093.41 6,092.26 6,093.41 8,115.9K
13:42 6,092.48 6,093.31 6,092.22 6,092.22 10,898.5K
13:43 6,094.02 6,094.13 6,093.56 6,093.56 30,298.4K
13:44 6,096.07 6,097.41 6,096.07 6,096.27 20,484.7K
13:45 6,093.88 6,097.40 6,093.88 6,097.09 21,872.9K
13:46 6,095.63 6,095.63 6,090.88 6,090.88 11,557.1K
13:47 6,092.04 6,093.05 6,092.04 6,093.05 8,769.6K
13:48 6,092.27 6,092.27 6,089.99 6,090.40 4,119.0K
13:49 6,089.91 6,090.75 6,089.91 6,090.75 10,201.6K
13:50 6,089.16 6,089.16 6,087.40 6,087.64 6,076.0K
13:51 6,087.09 6,087.09 6,086.19 6,086.28 4,789.0K
13:52 6,086.80 6,086.80 6,085.68 6,086.23 2,802.7K
13:53 6,085.58 6,087.81 6,085.58 6,087.81 4,053.9K
13:54 6,088.45 6,088.45 6,087.71 6,087.85 2,854.0K
13:55 6,087.70 6,089.01 6,087.40 6,089.01 7,320.6K
13:56 6,090.63 6,090.63 6,089.53 6,090.32 3,750.9K
13:57 6,089.29 6,089.69 6,089.12 6,089.12 3,036.0K
13:58 6,088.99 6,089.50 6,088.23 6,088.23 6,812.6K
13:59 6,088.54 6,089.36 6,088.54 6,089.36 7,639.7K
14:00 6,088.52 6,090.88 6,088.52 6,090.32 11,109.9K
14:01 6,090.22 6,090.63 6,090.21 6,090.21 4,425.6K
14:02 6,089.78 6,090.08 6,089.48 6,089.68 4,046.6K
14:03 6,089.39 6,089.39 6,088.67 6,088.80 6,579.5K
14:04 6,088.04 6,088.52 6,087.82 6,088.27 5,101.2K
14:05 6,087.81 6,087.81 6,086.42 6,087.60 10,262.0K
14:06 6,088.49 6,090.90 6,088.49 6,090.37 8,513.9K
14:07 6,090.56 6,092.40 6,090.56 6,092.40 5,445.7K
14:08 6,091.64 6,091.84 6,091.54 6,091.84 1,667.0K
14:09 6,091.98 6,091.98 6,090.60 6,090.60 3,103.3K
14:10 6,089.73 6,089.79 6,089.60 6,089.79 3,983.2K
14:11 6,089.45 6,090.41 6,089.45 6,089.64 9,113.8K
14:12 6,089.22 6,089.22 6,087.32 6,087.70 6,063.9K
14:13 6,086.97 6,087.09 6,086.10 6,087.09 7,893.9K
14:14 6,087.36 6,087.72 6,086.54 6,087.72 3,185.4K
14:15 6,087.46 6,088.07 6,087.14 6,087.40 9,977.0K
14:16 6,086.52 6,086.90 6,086.52 6,086.90 1,361.8K
14:17 6,086.02 6,086.29 6,085.77 6,085.77 3,841.9K
14:18 6,086.13 6,086.14 6,085.78 6,085.78 3,381.8K
14:19 6,086.63 6,087.36 6,086.63 6,087.06 2,666.2K
14:20 6,086.92 6,088.66 6,086.92 6,088.50 4,110.1K
14:21 6,087.83 6,090.38 6,087.83 6,090.23 6,099.3K
14:22 6,089.76 6,090.98 6,089.08 6,090.74 25,165.0K
14:23 6,089.80 6,092.19 6,089.23 6,092.19 12,696.8K
14:24 6,092.32 6,093.89 6,092.15 6,092.89 22,528.8K
14:25 6,093.80 6,096.87 6,093.80 6,096.87 17,296.0K
14:26 6,098.66 6,105.17 6,098.66 6,105.17 34,799.3K
14:27 6,105.39 6,107.95 6,105.14 6,107.50 36,835.1K
14:28 6,109.22 6,110.54 6,109.22 6,110.54 26,017.3K
14:29 6,110.78 6,110.78 6,106.62 6,106.62 20,989.1K
14:30 6,105.65 6,110.17 6,105.65 6,110.17 39,140.9K
14:31 6,108.04 6,109.94 6,108.04 6,109.67 26,299.9K
14:32 6,106.42 6,106.80 6,106.15 6,106.80 17,316.7K
14:33 6,107.06 6,107.06 6,104.70 6,105.46 6,124.5K
14:34 6,104.59 6,107.01 6,104.59 6,104.91 13,979.3K
14:35 6,108.44 6,111.23 6,107.39 6,110.67 17,153.0K
14:36 6,112.67 6,113.10 6,111.99 6,113.10 33,998.8K
14:37 6,114.03 6,114.55 6,113.78 6,114.55 33,055.0K
14:38 6,113.70 6,113.70 6,108.92 6,108.92 27,587.1K
14:39 6,111.26 6,111.26 6,109.90 6,110.64 17,093.2K
14:40 6,110.21 6,115.00 6,110.21 6,115.00 28,662.1K
14:41 6,117.29 6,118.53 6,117.24 6,117.99 41,079.3K
14:42 6,116.01 6,116.01 6,113.32 6,113.32 21,714.9K
14:43 6,112.10 6,118.68 6,112.10 6,118.68 38,797.9K
14:44 6,115.95 6,119.15 6,115.39 6,119.15 19,991.0K
14:45 6,121.01 6,121.44 6,119.49 6,119.49 24,622.0K
14:46 6,118.89 6,119.52 6,118.65 6,119.49 10,521.0K
14:47 6,119.57 6,119.57 6,117.67 6,117.67 11,396.9K
14:48 6,117.81 6,120.28 6,115.21 6,115.21 18,949.1K
14:49 6,116.62 6,117.71 6,116.62 6,117.67 23,744.7K
14:50 6,116.96 6,118.60 6,115.67 6,115.67 38,418.6K
14:51 6,116.24 6,118.94 6,116.24 6,118.15 6,281.5K
14:52 6,117.54 6,117.54 6,114.02 6,114.08 21,461.4K
14:53 6,114.93 6,114.93 6,112.74 6,113.02 15,991.3K
14:54 6,112.98 6,113.75 6,111.93 6,111.93 14,082.3K
14:55 6,111.86 6,111.86 6,111.25 6,111.25 9,274.6K
14:56 6,114.80 6,115.22 6,113.97 6,113.97 20,060.4K
14:57 6,114.77 6,114.77 6,112.12 6,112.12 23,559.3K
14:58 6,111.23 6,112.24 6,109.16 6,109.16 17,847.2K
14:59 6,108.01 6,109.05 6,107.90 6,109.05 9,996.5K
15:00 6,108.41 6,110.76 6,108.41 6,110.76 11,392.3K
15:01 6,111.69 6,112.43 6,111.69 6,111.90 5,200.9K
15:02 6,112.15 6,112.15 6,111.54 6,111.71 3,749.3K
15:03 6,110.95 6,111.05 6,109.85 6,109.85 7,144.9K
15:04 6,109.15 6,109.15 6,107.15 6,107.15 6,411.8K
15:05 6,107.72 6,110.71 6,107.72 6,110.71 16,845.9K
15:06 6,110.53 6,110.98 6,110.49 6,110.49 4,211.1K
15:07 6,109.79 6,110.31 6,109.22 6,110.31 25,830.5K
15:08 6,109.80 6,112.97 6,109.25 6,112.97 12,971.6K
15:09 6,114.78 6,116.31 6,112.81 6,112.81 12,808.3K
15:10 6,112.03 6,112.03 6,111.59 6,111.67 3,997.7K
15:11 6,110.90 6,110.90 6,107.64 6,107.64 7,416.5K
15:12 6,103.62 6,103.62 6,095.38 6,095.38 45,534.3K
15:13 6,093.30 6,093.30 6,091.97 6,091.97 21,129.2K
15:14 6,092.39 6,093.96 6,092.04 6,093.96 11,078.2K
15:15 6,094.51 6,094.51 6,091.86 6,091.86 9,617.7K
15:16 6,091.92 6,091.92 6,090.29 6,090.29 18,243.5K
15:17 6,090.20 6,090.85 6,090.19 6,090.19 20,466.4K
15:18 6,088.83 6,089.29 6,086.98 6,086.98 7,739.1K
15:19 6,088.25 6,088.25 6,086.82 6,086.82 4,793.1K
15:20 6,087.16 6,091.12 6,087.16 6,091.12 9,667.2K
15:21 6,090.92 6,091.58 6,089.95 6,091.25 9,516.0K
15:22 6,090.83 6,095.78 6,090.83 6,095.78 8,002.0K
15:23 6,094.96 6,095.24 6,094.34 6,095.24 4,849.0K
15:24 6,093.95 6,093.95 6,091.05 6,091.05 8,231.3K
15:25 6,090.56 6,090.65 6,089.06 6,089.06 6,741.6K
15:26 6,087.46 6,087.64 6,086.39 6,086.39 8,306.4K
15:27 6,085.62 6,085.86 6,084.49 6,084.49 9,227.2K
15:28 6,085.47 6,087.49 6,085.47 6,087.49 8,778.1K
15:29 6,088.52 6,090.18 6,088.52 6,089.04 6,543.0K
15:30 6,089.47 6,089.47 6,086.94 6,087.70 5,540.2K
15:31 6,088.87 6,090.90 6,088.65 6,090.90 8,921.1K
15:32 6,090.09 6,090.31 6,089.97 6,089.97 4,553.6K
15:33 6,089.34 6,089.34 6,087.35 6,089.12 6,253.1K
15:34 6,087.74 6,088.99 6,087.74 6,088.99 6,551.1K
15:35 6,089.76 6,089.76 6,088.09 6,088.09 5,004.7K
15:36 6,088.65 6,090.77 6,088.65 6,090.77 5,310.4K
15:37 6,090.67 6,091.97 6,090.67 6,091.78 3,442.0K
15:38 6,092.15 6,093.86 6,092.10 6,093.86 14,207.1K
15:39 6,093.39 6,097.56 6,093.39 6,097.56 13,754.6K
15:40 6,098.30 6,098.30 6,095.20 6,095.20 10,180.7K
15:41 6,094.91 6,094.91 6,093.94 6,093.94 4,489.7K
15:42 6,094.59 6,095.34 6,094.39 6,094.39 2,471.7K
15:43 6,093.94 6,094.80 6,093.79 6,094.02 8,067.4K
15:44 6,094.89 6,097.04 6,094.89 6,097.04 10,920.8K
15:45 6,097.54 6,097.54 6,095.18 6,095.18 4,819.9K
15:46 6,095.65 6,095.65 6,094.12 6,094.12 2,917.0K
15:47 6,093.77 6,093.77 6,092.14 6,092.14 12,529.6K
15:48 6,092.69 6,092.69 6,091.78 6,091.78 7,513.5K
15:49 6,089.94 6,091.89 6,089.75 6,091.89 9,616.2K
15:50 6,092.17 6,093.14 6,092.17 6,092.88 14,125.1K
15:51 6,093.18 6,093.18 6,091.83 6,091.83 6,465.7K
15:52 6,091.17 6,091.17 6,089.96 6,089.96 52,667.8K
15:53 6,087.06 6,087.32 6,087.06 6,087.07 9,777.9K
15:54 6,086.08 6,086.08 6,080.24 6,080.92 27,990.4K
15:55 6,080.11 6,080.11 6,077.03 6,077.89 26,087.5K
15:56 6,077.44 6,077.44 6,075.80 6,077.25 11,949.3K
15:57 6,076.61 6,078.26 6,076.61 6,078.26 6,051.7K
15:58 6,077.49 6,078.84 6,077.49 6,078.84 18,379.1K
15:59 6,078.40 6,078.79 6,077.83 6,078.12 8,989.3K
16:00 6,078.48 6,078.55 6,077.31 6,078.55 9,504.1K
16:01 6,078.83 6,082.03 6,078.83 6,082.03 14,435.6K
16:02 6,082.01 6,083.75 6,082.01 6,083.52 9,777.9K
16:03 6,083.60 6,083.60 6,082.04 6,082.04 12,072.5K
16:04 6,082.38 6,083.20 6,081.87 6,082.14 3,868.2K
16:05 6,082.81 6,082.94 6,081.82 6,081.82 5,927.8K
16:06 6,081.74 6,081.74 6,080.80 6,080.80 11,249.0K
16:07 6,079.94 6,080.23 6,079.73 6,079.73 6,576.2K
16:08 6,080.84 6,083.23 6,080.84 6,083.23 6,805.0K
16:09 6,082.91 6,082.92 6,082.30 6,082.92 10,843.5K
16:10 6,082.70 6,083.24 6,082.37 6,082.37 11,168.1K
16:11 6,082.93 6,084.99 6,082.93 6,084.99 30,209.5K
16:12 6,084.17 6,084.17 6,083.83 6,083.83 23,505.1K
16:13 6,083.07 6,083.07 6,081.91 6,081.91 11,280.5K
16:14 6,081.78 6,083.62 6,081.78 6,083.58 3,799.1K
16:15 6,083.86 6,086.02 6,083.86 6,086.02 5,551.7K
16:16 6,086.36 6,087.96 6,086.36 6,087.50 11,398.9K
16:17 6,087.34 6,087.54 6,086.86 6,086.86 7,169.9K
16:18 6,085.73 6,086.16 6,085.73 6,086.10 15,649.8K
16:19 6,085.76 6,085.76 6,085.16 6,085.39 8,292.5K
16:20 6,085.85 6,086.49 6,085.85 6,086.03 7,026.5K
16:21 6,085.13 6,085.13 6,083.27 6,083.27 9,447.4K
16:22 6,082.29 6,083.55 6,082.11 6,083.55 6,349.2K
16:23 6,085.18 6,085.85 6,085.09 6,085.85 5,800.6K
16:24 6,086.01 6,086.01 6,083.75 6,083.75 7,300.9K
16:25 6,084.18 6,084.84 6,083.45 6,083.45 6,707.4K
16:26 6,081.51 6,083.80 6,081.51 6,083.80 12,382.2K
16:27 6,082.85 6,083.40 6,082.85 6,083.40 12,772.2K
16:28 6,083.53 6,084.10 6,083.29 6,083.29 12,073.5K
16:29 6,082.75 6,083.81 6,082.17 6,083.81 13,446.1K
16:30 6,083.92 6,083.92 6,082.59 6,082.86 12,907.1K
16:31 6,083.19 6,084.29 6,083.19 6,084.08 7,009.3K
16:32 6,083.71 6,084.63 6,083.71 6,083.91 7,371.9K
16:33 6,084.41 6,085.33 6,084.41 6,085.13 10,633.4K
16:34 6,085.27 6,085.70 6,085.27 6,085.39 9,966.1K
16:35 6,087.21 6,091.57 6,087.21 6,091.57 79,366.0K
16:36 6,091.88 6,091.88 6,089.88 6,089.88 12,823.6K
16:37 6,091.03 6,091.03 6,088.60 6,089.10 9,180.2K
16:38 6,089.30 6,089.94 6,089.13 6,089.34 4,612.7K
16:39 6,090.98 6,093.37 6,090.98 6,093.37 32,843.8K
16:40 6,093.47 6,094.08 6,093.15 6,093.15 17,064.9K
16:41 6,092.32 6,092.32 6,089.00 6,089.00 11,757.5K
16:42 6,089.46 6,089.46 6,086.65 6,086.65 13,566.8K
16:43 6,085.83 6,085.83 6,082.96 6,083.79 14,055.6K
16:44 6,083.12 6,085.03 6,083.12 6,085.03 14,852.9K
16:45 6,085.49 6,085.49 6,083.49 6,083.49 14,069.5K
16:46 6,082.61 6,083.18 6,082.02 6,083.18 11,745.3K
16:47 6,083.52 6,083.66 6,082.91 6,083.43 7,347.1K
16:48 6,083.49 6,083.49 6,082.33 6,082.56 9,157.7K
16:49 6,081.05 6,082.12 6,080.30 6,081.56 12,019.7K
16:50 6,079.23 6,080.15 6,079.23 6,080.15 7,479.4K
16:51 6,080.10 6,080.55 6,079.90 6,079.90 10,476.1K
16:52 6,080.30 6,080.30 6,079.54 6,079.54 8,286.8K
16:53 6,079.91 6,079.91 6,079.30 6,079.47 12,696.3K
16:54 6,080.43 6,081.29 6,080.43 6,081.11 5,047.7K
16:55 6,079.84 6,079.84 6,078.03 6,078.70 5,969.5K
16:56 6,077.76 6,077.76 6,077.59 6,077.59 6,299.2K
16:57 6,078.68 6,078.89 6,078.37 6,078.89 6,416.4K
16:58 6,078.95 6,081.49 6,078.95 6,081.49 5,904.7K
16:59 6,081.39 6,081.39 6,079.45 6,079.86 7,474.5K
17:00 6,079.97 6,080.23 6,079.24 6,080.23 7,821.9K
17:01 6,080.54 6,080.54 6,076.78 6,076.78 10,411.0K
17:02 6,076.24 6,078.62 6,076.24 6,078.62 8,313.3K
17:03 6,079.22 6,081.34 6,079.22 6,081.34 7,231.9K
17:04 6,082.16 6,082.94 6,079.89 6,079.89 17,141.9K
17:05 6,079.64 6,079.64 6,077.42 6,077.42 19,151.2K
17:06 6,075.75 6,075.75 6,074.89 6,075.28 11,127.1K
17:07 6,074.94 6,075.37 6,074.74 6,075.37 10,335.8K
17:08 6,075.07 6,075.81 6,074.19 6,075.81 11,533.3K
17:09 6,075.67 6,077.19 6,075.49 6,076.17 5,880.5K
17:10 6,076.28 6,076.28 6,075.28 6,075.60 3,712.1K
17:11 6,074.30 6,075.24 6,074.30 6,074.84 6,600.6K
17:12 6,074.49 6,075.87 6,073.65 6,075.87 4,977.0K
17:13 6,076.16 6,076.16 6,074.11 6,074.11 9,931.6K
17:14 6,072.95 6,072.95 6,071.27 6,071.27 11,485.0K
17:15 6,069.55 6,069.55 6,066.24 6,068.31 31,279.8K
17:16 6,068.34 6,068.97 6,067.19 6,068.97 16,145.1K
17:17 6,070.06 6,071.42 6,069.84 6,069.84 10,585.4K
17:18 6,069.43 6,070.43 6,069.43 6,069.94 6,581.7K
17:19 6,069.14 6,069.14 6,068.10 6,068.10 4,789.3K
17:20 6,068.21 6,073.75 6,067.53 6,073.75 14,662.2K
17:21 6,073.61 6,076.64 6,073.61 6,075.18 15,582.0K
17:22 6,073.66 6,074.09 6,073.60 6,073.60 3,726.1K
17:23 6,073.35 6,073.35 6,071.87 6,072.74 15,096.6K
17:24 6,071.84 6,073.84 6,071.84 6,073.84 6,924.5K
17:25 6,075.23 6,078.09 6,075.23 6,078.09 19,711.4K
17:26 6,078.37 6,078.67 6,077.65 6,077.65 6,191.9K
17:27 6,076.75 6,077.22 6,076.13 6,076.13 4,458.2K
17:28 6,075.76 6,076.29 6,075.03 6,075.91 6,296.2K
17:29 6,075.49 6,075.49 6,074.09 6,074.92 14,261.2K
17:30 6,074.25 6,077.61 6,074.25 6,077.61 21,047.4K
17:31 6,079.23 6,080.23 6,079.23 6,080.18 14,516.5K
17:32 6,082.37 6,093.79 6,082.37 6,093.79 59,439.3K
17:33 6,092.93 6,092.93 6,089.50 6,089.50 19,690.2K
17:34 6,089.04 6,089.32 6,087.03 6,087.03 10,476.2K
17:35 6,086.76 6,089.97 6,086.76 6,088.23 6,397.5K
17:36 6,088.00 6,088.40 6,087.61 6,087.61 5,283.1K
17:37 6,086.84 6,086.84 6,083.98 6,084.28 16,198.4K
17:38 6,082.53 6,084.44 6,082.53 6,083.15 7,045.5K
17:39 6,083.59 6,087.46 6,083.59 6,087.46 8,821.6K
17:40 6,086.75 6,091.65 6,086.75 6,091.65 16,046.4K
17:41 6,091.76 6,091.76 6,087.31 6,087.31 12,334.6K
17:42 6,086.40 6,086.70 6,084.52 6,085.07 6,312.7K
17:43 6,084.67 6,085.81 6,083.91 6,083.91 15,854.9K
17:44 6,083.10 6,084.63 6,083.10 6,084.63 15,437.8K
17:45 6,083.50 6,085.44 6,083.50 6,083.75 7,481.2K
17:46 6,084.39 6,086.50 6,084.39 6,085.98 10,621.7K
17:47 6,085.16 6,085.16 6,083.09 6,083.09 6,533.8K
17:48 6,083.56 6,088.09 6,083.56 6,087.51 7,548.0K
17:49 6,088.16 6,088.16 6,082.77 6,082.77 21,311.7K
17:50 6,081.09 6,081.31 6,079.41 6,081.31 18,174.6K
17:51 6,081.12 6,082.21 6,081.12 6,082.21 6,461.8K
17:52 6,080.54 6,082.58 6,080.54 6,082.58 16,188.8K
17:53 6,082.34 6,083.00 6,081.32 6,081.32 4,157.0K
17:54 6,080.54 6,081.61 6,079.28 6,079.28 25,209.3K
17:55 6,078.96 6,081.63 6,078.96 6,081.63 4,630.6K
17:56 6,081.65 6,083.54 6,081.65 6,083.54 14,428.7K
17:57 6,083.82 6,083.82 6,081.85 6,081.85 4,500.7K
17:58 6,080.64 6,081.15 6,080.64 6,081.10 8,933.2K
17:59 6,081.58 6,082.11 6,080.91 6,082.11 7,292.8K
18:00 6,082.89 6,083.62 6,082.89 6,083.62 20,633.0K
18:01 6,081.71 6,082.17 6,081.71 6,081.91 4,474.1K
18:02 6,078.63 6,079.81 6,078.63 6,079.49 6,422.0K
18:03 6,077.51 6,077.51 6,074.41 6,074.41 7,464.5K
18:04 6,073.89 6,078.86 6,073.89 6,078.86 2,787.7K
18:05 6,079.30 6,081.58 6,079.30 6,080.88 3,769.3K
18:06 6,077.58 6,079.05 6,077.58 6,079.05 7,517.9K
18:07 6,079.62 6,082.09 6,079.62 6,081.58 3,309.7K
18:08 6,081.98 6,082.06 6,080.20 6,080.20 4,975.2K
18:09 6,081.52 6,082.84 6,081.52 6,082.81 13,976.2K
18:10 6,081.13 6,081.13 6,078.01 6,078.01 11,097.6K
18:11 6,077.40 6,077.40 6,076.90 6,076.90 6,198.0K
18:12 6,075.89 6,076.71 6,074.66 6,074.66 8,810.1K
18:13 6,075.03 6,075.03 6,072.58 6,072.58 17,632.4K
18:14 6,069.13 6,070.59 6,069.13 6,070.59 14,901.2K
18:15 6,070.64 6,070.67 6,070.33 6,070.67 12,492.9K
18:16 6,069.44 6,069.96 6,068.78 6,069.17 8,841.9K
18:17 6,068.91 6,070.50 6,068.80 6,070.50 11,535.2K
18:18 6,068.76 6,068.76 6,066.58 6,067.27 6,125.5K
18:19 6,067.76 6,070.77 6,067.76 6,070.77 16,803.9K
18:20 6,067.53 6,068.43 6,067.53 6,068.43 17,178.6K
18:21 6,066.03 6,067.76 6,066.03 6,066.96 7,661.9K
18:22 6,068.38 6,069.63 6,068.03 6,068.03 10,897.3K
18:23 6,069.15 6,070.15 6,068.75 6,068.75 4,180.2K
18:24 6,068.22 6,069.21 6,067.60 6,067.60 7,899.8K
18:25 6,069.46 6,071.29 6,069.46 6,070.73 7,333.6K
18:26 6,068.69 6,070.26 6,067.05 6,067.05 9,642.6K
18:27 6,066.60 6,067.99 6,066.19 6,066.19 8,372.5K
18:28 6,067.48 6,067.48 6,065.11 6,065.11 6,829.8K
18:29 6,065.41 6,066.17 6,065.41 6,065.75 3,898.4K
18:30 6,065.50 6,067.12 6,065.50 6,067.12 6,392.9K
18:31 6,066.74 6,067.20 6,065.89 6,066.18 9,663.7K
18:32 6,066.79 6,066.79 6,065.84 6,065.84 7,290.9K
18:33 6,066.63 6,066.63 6,065.38 6,066.11 6,778.8K
18:34 6,065.66 6,066.71 6,065.66 6,066.71 7,138.8K
18:35 6,066.93 6,068.92 6,066.93 6,068.41 6,504.1K
18:36 6,068.90 6,069.89 6,068.90 6,069.89 2,784.0K
18:37 6,069.43 6,070.13 6,067.75 6,069.25 13,544.8K
18:38 6,069.52 6,071.72 6,069.52 6,071.72 4,679.7K
18:39 6,072.98 6,073.38 6,072.65 6,073.38 1,193.6K
18:40 6,074.19 6,074.19 6,074.19 6,074.19 1,879.1K
18:51 6,077.39 6,077.39 6,077.39 6,077.39 56,572.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible