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 6,013.87 6,014.81 6,008.37 6,008.37 1,802.6K
09:51 6,010.32 6,010.32 6,007.64 6,008.33 9,923.5K
09:52 6,008.62 6,008.62 6,004.48 6,004.68 2,498.1K
09:53 6,005.03 6,006.48 6,005.03 6,006.48 1,614.7K
09:54 6,005.52 6,005.52 6,003.86 6,003.86 2,280.0K
09:55 6,003.86 6,003.86 6,002.11 6,002.20 2,040.3K
09:56 6,001.97 6,002.60 6,000.79 6,002.01 4,544.6K
09:57 6,001.70 6,001.70 5,999.41 5,999.41 5,890.7K
09:58 5,998.23 5,998.48 5,998.08 5,998.08 5,467.5K
09:59 5,997.63 5,997.63 5,997.08 5,997.19 4,974.3K
10:00 5,998.43 5,998.43 5,993.23 5,993.23 19,109.2K
10:01 5,991.83 5,996.36 5,991.83 5,996.36 31,393.3K
10:02 5,997.34 5,997.34 5,996.49 5,997.14 11,667.8K
10:03 5,998.11 6,000.77 5,996.32 6,000.77 10,139.2K
10:04 6,001.94 6,003.28 6,001.57 6,003.28 19,478.7K
10:05 6,008.90 6,008.90 6,006.02 6,006.02 41,481.0K
10:06 6,005.42 6,005.42 6,003.25 6,003.31 10,052.7K
10:07 6,002.82 6,003.63 6,000.56 6,003.56 18,515.2K
10:08 6,003.54 6,003.54 6,000.12 6,000.12 23,011.9K
10:09 5,998.48 6,001.05 5,998.48 6,001.05 16,698.4K
10:10 6,001.63 6,001.63 6,000.79 6,001.08 9,752.7K
10:11 6,001.86 6,002.37 6,001.31 6,001.31 7,064.7K
10:12 6,000.79 6,001.24 5,999.26 6,000.44 10,685.6K
10:13 5,997.45 5,997.45 5,995.05 5,995.05 25,099.6K
10:14 5,996.59 5,996.59 5,995.75 5,995.86 8,183.7K
10:15 5,996.04 5,996.04 5,993.82 5,993.82 12,182.1K
10:16 5,992.75 5,992.75 5,990.23 5,990.61 43,000.2K
10:17 5,990.95 5,994.14 5,990.95 5,994.14 8,764.1K
10:18 5,993.90 5,993.90 5,991.22 5,991.22 3,993.4K
10:19 5,990.53 5,991.15 5,990.41 5,990.84 15,757.2K
10:20 5,991.00 5,991.00 5,988.64 5,988.64 21,478.8K
10:21 5,988.11 5,990.68 5,988.11 5,989.86 19,729.8K
10:22 5,990.24 5,990.24 5,983.99 5,983.99 54,168.5K
10:23 5,984.99 5,985.43 5,982.12 5,985.43 46,078.4K
10:24 5,983.68 5,984.82 5,983.68 5,983.98 31,958.8K
10:25 5,983.98 5,983.98 5,978.32 5,978.32 39,869.0K
10:26 5,978.39 5,978.39 5,977.13 5,978.11 25,263.2K
10:27 5,980.38 5,980.38 5,975.36 5,977.26 32,436.6K
10:28 5,975.75 5,979.13 5,975.75 5,977.42 18,249.3K
10:29 5,979.51 5,979.64 5,978.75 5,979.64 7,315.8K
10:30 5,979.75 5,979.75 5,978.57 5,978.99 8,680.6K
10:31 5,978.82 5,978.82 5,974.62 5,974.62 23,181.4K
10:32 5,975.29 5,975.43 5,975.07 5,975.43 12,388.3K
10:33 5,975.55 5,976.07 5,972.24 5,972.24 39,494.3K
10:34 5,972.00 5,974.99 5,971.78 5,974.99 11,059.9K
10:35 5,976.09 5,976.09 5,974.35 5,974.35 9,276.6K
10:36 5,972.13 5,972.13 5,969.59 5,969.59 33,686.2K
10:37 5,970.17 5,970.28 5,968.94 5,970.28 17,352.6K
10:38 5,971.48 5,971.48 5,969.73 5,969.99 19,089.8K
10:39 5,972.30 5,973.03 5,972.30 5,973.03 17,617.3K
10:40 5,974.48 5,974.52 5,973.37 5,974.52 15,204.5K
10:41 5,974.66 5,974.66 5,971.96 5,971.96 11,763.6K
10:42 5,972.60 5,972.81 5,972.23 5,972.81 15,920.0K
10:43 5,973.38 5,973.38 5,972.55 5,972.55 22,692.5K
10:44 5,972.57 5,974.97 5,972.57 5,974.97 14,300.2K
10:45 5,975.97 5,976.09 5,975.22 5,975.28 14,622.6K
10:46 5,974.85 5,974.85 5,973.10 5,973.20 13,983.6K
10:47 5,972.84 5,972.93 5,972.58 5,972.58 9,655.6K
10:48 5,972.27 5,972.42 5,970.82 5,971.35 15,508.4K
10:49 5,971.66 5,977.25 5,971.66 5,977.25 13,613.5K
10:50 5,976.55 5,976.55 5,972.96 5,972.96 10,132.5K
10:51 5,975.05 5,975.05 5,972.58 5,972.58 11,710.0K
10:52 5,973.20 5,974.72 5,973.20 5,974.61 8,274.4K
10:53 5,975.21 5,975.21 5,973.93 5,975.21 16,162.9K
10:54 5,975.34 5,975.94 5,975.13 5,975.43 6,324.6K
10:55 5,975.28 5,975.32 5,974.15 5,974.21 9,631.2K
10:56 5,975.96 5,976.00 5,975.16 5,976.00 12,650.7K
10:57 5,975.76 5,978.36 5,975.76 5,978.36 5,234.4K
10:58 5,977.92 5,979.31 5,977.92 5,978.64 50,168.4K
10:59 5,979.17 5,979.23 5,978.33 5,979.19 16,763.9K
11:00 5,980.04 5,980.04 5,979.14 5,979.74 14,179.8K
11:01 5,980.33 5,980.33 5,979.36 5,980.33 25,315.2K
11:02 5,979.87 5,980.46 5,979.38 5,980.46 15,001.1K
11:03 5,980.19 5,982.19 5,980.19 5,982.19 4,639.6K
11:04 5,982.28 5,982.59 5,981.49 5,982.33 8,958.7K
11:05 5,982.37 5,983.44 5,982.37 5,983.44 8,580.2K
11:06 5,981.78 5,981.78 5,979.89 5,979.89 8,779.6K
11:07 5,979.40 5,979.80 5,979.40 5,979.48 15,236.2K
11:08 5,978.96 5,978.96 5,976.31 5,976.68 37,252.2K
11:09 5,976.22 5,976.22 5,974.12 5,974.66 14,299.0K
11:10 5,974.43 5,974.43 5,973.95 5,974.05 25,637.4K
11:11 5,972.80 5,972.80 5,971.12 5,971.12 28,332.8K
11:12 5,971.19 5,971.56 5,971.06 5,971.06 7,646.2K
11:13 5,970.59 5,971.10 5,970.46 5,971.10 4,453.6K
11:14 5,972.36 5,973.81 5,972.36 5,972.70 10,907.1K
11:15 5,971.48 5,971.79 5,971.38 5,971.38 7,071.7K
11:16 5,971.43 5,972.98 5,971.43 5,972.98 16,659.9K
11:17 5,973.75 5,975.93 5,973.75 5,975.78 7,432.1K
11:18 5,975.81 5,976.09 5,974.56 5,976.09 18,122.9K
11:19 5,974.21 5,974.23 5,972.66 5,972.66 16,721.5K
11:20 5,973.17 5,975.27 5,973.17 5,975.27 10,111.4K
11:21 5,977.32 5,978.09 5,976.90 5,976.90 12,425.4K
11:22 5,977.83 5,978.35 5,977.83 5,977.85 10,302.9K
11:23 5,977.39 5,979.13 5,977.39 5,978.30 5,394.7K
11:24 5,977.92 5,978.46 5,977.42 5,978.46 5,593.4K
11:25 5,979.67 5,979.90 5,979.54 5,979.54 17,133.7K
11:26 5,978.46 5,979.09 5,977.71 5,977.71 7,244.0K
11:27 5,977.10 5,977.74 5,977.10 5,977.24 4,074.4K
11:28 5,977.13 5,977.58 5,976.66 5,977.27 4,432.1K
11:29 5,977.38 5,979.21 5,977.38 5,979.21 5,544.8K
11:30 5,977.82 5,977.82 5,974.80 5,974.80 12,253.8K
11:31 5,975.10 5,975.10 5,973.31 5,973.31 9,958.9K
11:32 5,972.69 5,973.00 5,972.23 5,973.00 6,621.5K
11:33 5,972.51 5,972.92 5,972.10 5,972.11 6,105.1K
11:34 5,971.39 5,971.39 5,969.52 5,969.52 10,914.5K
11:35 5,969.25 5,969.89 5,968.90 5,969.38 6,665.6K
11:36 5,970.18 5,970.54 5,969.01 5,970.54 6,876.7K
11:37 5,969.37 5,971.90 5,969.37 5,971.58 8,394.1K
11:38 5,971.06 5,971.06 5,969.21 5,969.21 12,214.4K
11:39 5,970.24 5,971.59 5,970.24 5,971.34 12,495.9K
11:40 5,970.78 5,971.65 5,970.78 5,971.54 4,456.6K
11:41 5,973.16 5,974.22 5,973.16 5,974.22 6,037.9K
11:42 5,974.06 5,975.01 5,974.06 5,974.19 11,629.7K
11:43 5,972.41 5,972.98 5,971.81 5,971.81 6,196.2K
11:44 5,971.88 5,971.88 5,971.26 5,971.48 3,227.3K
11:45 5,971.39 5,974.86 5,971.39 5,974.86 8,651.0K
11:46 5,974.64 5,974.64 5,973.28 5,973.28 13,629.9K
11:47 5,972.96 5,972.96 5,972.24 5,972.24 2,239.9K
11:48 5,971.18 5,971.18 5,968.62 5,969.00 5,610.3K
11:49 5,968.45 5,969.04 5,967.76 5,969.04 4,368.0K
11:50 5,969.31 5,969.31 5,967.39 5,967.39 5,173.4K
11:51 5,966.68 5,967.02 5,965.83 5,966.04 14,827.4K
11:52 5,966.15 5,966.15 5,963.07 5,963.73 33,964.9K
11:53 5,962.68 5,965.05 5,962.68 5,965.05 8,674.3K
11:54 5,961.14 5,961.14 5,958.91 5,958.91 45,192.1K
11:55 5,960.72 5,962.70 5,960.72 5,962.70 10,216.5K
11:56 5,964.01 5,964.01 5,962.31 5,962.31 10,657.7K
11:57 5,961.63 5,962.85 5,960.87 5,962.85 8,160.6K
11:58 5,962.25 5,962.25 5,960.74 5,960.74 8,692.0K
11:59 5,961.34 5,962.65 5,961.11 5,961.11 7,007.7K
12:00 5,961.26 5,961.26 5,959.65 5,960.20 9,882.2K
12:01 5,960.49 5,960.49 5,957.99 5,957.99 13,922.2K
12:02 5,957.39 5,957.39 5,955.06 5,955.06 32,175.0K
12:03 5,954.53 5,954.86 5,952.76 5,952.76 24,345.1K
12:04 5,952.63 5,952.96 5,951.72 5,951.72 15,703.7K
12:05 5,952.93 5,952.93 5,948.14 5,948.14 35,136.9K
12:06 5,947.63 5,947.63 5,944.35 5,944.35 61,645.0K
12:07 5,946.09 5,948.15 5,946.09 5,948.15 20,561.2K
12:08 5,949.16 5,960.40 5,949.16 5,960.40 35,508.7K
12:09 5,963.38 5,963.70 5,963.14 5,963.55 18,310.4K
12:10 5,964.57 5,964.80 5,963.49 5,963.49 10,330.1K
12:11 5,964.34 5,964.43 5,963.92 5,964.43 5,676.6K
12:12 5,965.43 5,969.01 5,965.43 5,969.01 12,678.4K
12:13 5,969.20 5,969.20 5,967.99 5,968.84 7,821.3K
12:14 5,971.17 5,971.17 5,969.69 5,969.69 11,433.1K
12:15 5,970.67 5,971.50 5,970.59 5,971.50 5,103.1K
12:16 5,971.48 5,971.48 5,970.15 5,970.15 8,141.1K
12:17 5,970.70 5,970.78 5,970.08 5,970.08 7,157.6K
12:18 5,970.11 5,970.11 5,968.79 5,968.79 4,616.9K
12:19 5,969.71 5,970.82 5,969.71 5,970.45 4,422.7K
12:20 5,970.49 5,970.49 5,969.17 5,969.17 2,707.4K
12:21 5,969.84 5,969.84 5,969.05 5,969.05 11,571.4K
12:22 5,968.62 5,968.66 5,966.69 5,966.69 11,874.6K
12:23 5,966.86 5,966.86 5,964.59 5,965.14 6,294.9K
12:24 5,965.58 5,965.90 5,964.50 5,965.90 6,803.2K
12:25 5,967.96 5,970.68 5,967.96 5,970.68 23,146.9K
12:26 5,971.01 5,971.64 5,970.63 5,971.64 8,502.1K
12:27 5,971.45 5,971.60 5,970.91 5,971.39 3,436.5K
12:28 5,972.39 5,972.39 5,971.76 5,971.76 2,972.8K
12:29 5,971.47 5,972.72 5,971.47 5,972.49 3,254.7K
12:30 5,973.01 5,973.01 5,971.28 5,971.28 5,829.5K
12:31 5,971.14 5,972.70 5,971.14 5,972.70 4,904.0K
12:32 5,973.48 5,974.65 5,973.48 5,974.47 6,430.8K
12:33 5,975.81 5,979.77 5,975.81 5,978.70 19,822.9K
12:34 5,980.82 5,987.11 5,980.82 5,986.73 32,064.7K
12:35 5,987.53 5,987.53 5,984.61 5,984.93 17,088.6K
12:36 5,984.91 5,985.07 5,983.63 5,983.63 6,214.9K
12:37 5,984.48 5,984.57 5,981.13 5,981.13 15,771.6K
12:38 5,980.88 5,983.51 5,980.88 5,983.51 23,942.4K
12:39 5,982.81 5,982.81 5,980.20 5,980.20 25,568.0K
12:40 5,980.83 5,980.83 5,979.79 5,979.81 7,754.1K
12:41 5,979.14 5,979.14 5,978.34 5,979.14 3,880.2K
12:42 5,979.10 5,980.82 5,979.10 5,980.82 6,978.2K
12:43 5,982.55 5,983.54 5,980.95 5,983.54 17,306.1K
12:44 5,981.79 5,981.79 5,980.18 5,980.91 4,734.6K
12:45 5,980.11 5,982.20 5,978.36 5,982.20 7,847.8K
12:46 5,982.90 5,983.02 5,981.86 5,982.17 16,666.7K
12:47 5,982.61 5,982.61 5,981.95 5,982.46 3,247.3K
12:48 5,983.18 5,983.57 5,982.74 5,983.57 8,646.8K
12:49 5,983.20 5,983.20 5,982.38 5,982.39 5,131.2K
12:50 5,981.66 5,981.66 5,980.59 5,981.46 3,987.4K
12:51 5,981.61 5,983.77 5,981.61 5,983.62 8,560.7K
12:52 5,983.55 5,983.55 5,982.12 5,982.12 3,825.2K
12:53 5,982.44 5,982.44 5,981.04 5,982.26 9,503.4K
12:54 5,981.95 5,982.56 5,981.74 5,982.56 2,590.8K
12:55 5,981.97 5,984.84 5,981.85 5,984.84 32,109.0K
12:56 5,985.99 5,986.40 5,984.73 5,984.73 7,664.2K
12:57 5,984.57 5,984.57 5,983.23 5,983.56 4,034.1K
12:58 5,983.81 5,985.05 5,983.69 5,985.05 6,576.5K
12:59 5,984.31 5,984.49 5,982.29 5,982.29 5,896.9K
13:00 5,982.00 5,982.64 5,981.53 5,982.64 5,350.7K
13:01 5,982.68 5,982.68 5,981.78 5,982.02 3,122.8K
13:02 5,982.22 5,982.22 5,981.68 5,981.68 2,229.1K
13:03 5,981.52 5,981.52 5,979.69 5,979.69 3,881.1K
13:04 5,979.30 5,981.08 5,979.30 5,979.65 7,149.5K
13:05 5,979.68 5,980.07 5,979.45 5,980.07 10,256.7K
13:06 5,980.09 5,981.46 5,979.57 5,981.18 8,975.9K
13:07 5,980.67 5,980.82 5,979.63 5,980.78 29,942.5K
13:08 5,979.82 5,982.53 5,979.82 5,981.02 8,232.7K
13:09 5,980.30 5,981.12 5,980.30 5,980.30 7,280.2K
13:10 5,980.55 5,980.64 5,980.27 5,980.27 6,557.5K
13:11 5,981.76 5,981.88 5,979.59 5,979.59 6,048.9K
13:12 5,979.43 5,979.43 5,978.47 5,979.42 11,449.0K
13:13 5,979.47 5,980.75 5,979.47 5,979.47 4,958.4K
13:14 5,979.74 5,979.74 5,977.89 5,979.29 4,787.6K
13:15 5,977.98 5,977.98 5,976.22 5,976.22 12,914.5K
13:16 5,975.57 5,975.73 5,973.62 5,973.62 17,170.9K
13:17 5,973.94 5,973.94 5,970.55 5,970.55 26,877.6K
13:18 5,971.10 5,971.10 5,970.24 5,970.24 7,696.6K
13:19 5,970.73 5,971.00 5,970.42 5,971.00 7,258.8K
13:20 5,971.13 5,972.01 5,970.58 5,970.58 12,060.1K
13:21 5,971.19 5,971.97 5,971.19 5,971.97 4,396.9K
13:22 5,972.24 5,973.41 5,972.05 5,972.05 3,457.6K
13:23 5,971.12 5,971.78 5,970.73 5,971.78 4,292.5K
13:24 5,972.19 5,972.19 5,970.72 5,970.86 7,461.1K
13:25 5,970.62 5,970.86 5,970.27 5,970.49 3,337.5K
13:26 5,971.98 5,971.98 5,969.86 5,969.86 4,439.3K
13:27 5,970.49 5,970.49 5,969.76 5,969.94 4,299.1K
13:28 5,970.08 5,971.05 5,969.48 5,971.05 6,039.7K
13:29 5,971.79 5,973.29 5,971.50 5,972.70 4,251.2K
13:30 5,971.85 5,972.02 5,970.77 5,970.77 3,057.9K
13:31 5,969.94 5,970.01 5,968.96 5,968.96 3,261.6K
13:32 5,969.14 5,969.14 5,968.06 5,968.06 4,602.7K
13:33 5,968.02 5,968.02 5,966.88 5,967.36 6,936.8K
13:34 5,967.74 5,968.07 5,967.70 5,968.07 4,477.7K
13:35 5,967.53 5,968.02 5,967.30 5,967.30 1,708.7K
13:36 5,967.58 5,969.91 5,967.58 5,969.91 7,777.9K
13:37 5,969.65 5,970.28 5,968.81 5,968.81 4,799.5K
13:38 5,969.81 5,972.67 5,968.81 5,972.67 16,832.3K
13:39 5,973.38 5,974.52 5,972.79 5,973.05 5,313.1K
13:40 5,971.52 5,972.02 5,969.77 5,969.77 4,841.7K
13:41 5,968.09 5,968.85 5,968.09 5,968.24 3,295.4K
13:42 5,975.21 5,975.21 5,970.57 5,970.57 10,850.1K
13:43 5,970.30 5,970.30 5,969.78 5,969.78 5,080.0K
13:44 5,969.21 5,969.97 5,967.76 5,969.13 8,040.9K
13:45 5,969.21 5,969.21 5,968.44 5,968.44 9,061.0K
13:46 5,968.56 5,968.56 5,966.09 5,966.09 11,692.2K
13:47 5,966.55 5,966.55 5,964.90 5,964.90 7,630.9K
13:48 5,964.67 5,964.67 5,962.18 5,962.18 12,993.0K
13:49 5,961.95 5,962.82 5,961.95 5,962.82 15,361.7K
13:50 5,961.74 5,961.74 5,955.35 5,956.60 24,182.6K
13:51 5,958.06 5,958.06 5,955.15 5,956.11 19,914.4K
13:52 5,957.21 5,958.15 5,957.21 5,957.58 5,635.3K
13:53 5,957.83 5,958.12 5,957.04 5,958.12 9,756.8K
13:54 5,956.69 5,956.86 5,956.42 5,956.42 17,790.4K
13:55 5,954.32 5,955.83 5,954.32 5,955.83 26,888.7K
13:56 5,957.03 5,958.33 5,956.52 5,958.33 12,334.0K
13:57 5,957.61 5,959.08 5,957.61 5,958.79 13,983.9K
13:58 5,959.31 5,959.31 5,958.64 5,958.94 9,283.4K
13:59 5,958.86 5,959.83 5,958.86 5,959.83 3,129.1K
14:00 5,959.21 5,959.21 5,957.93 5,957.93 4,901.6K
14:01 5,957.36 5,958.43 5,957.36 5,958.43 5,410.6K
14:02 5,958.18 5,960.25 5,958.18 5,959.63 8,920.2K
14:03 5,960.37 5,961.51 5,959.76 5,961.32 4,565.5K
14:04 5,962.62 5,962.83 5,962.22 5,962.83 13,218.4K
14:05 5,962.80 5,962.80 5,962.29 5,962.29 3,843.0K
14:06 5,961.89 5,962.57 5,961.52 5,962.57 4,746.2K
14:07 5,964.59 5,964.59 5,963.18 5,963.18 9,921.9K
14:08 5,962.41 5,962.56 5,961.90 5,962.56 4,565.7K
14:09 5,962.77 5,964.87 5,962.31 5,964.87 3,643.8K
14:10 5,963.85 5,965.50 5,963.85 5,965.50 2,536.0K
14:11 5,968.37 5,968.37 5,965.21 5,965.21 8,485.5K
14:12 5,964.45 5,967.88 5,964.45 5,967.88 8,941.6K
14:13 5,966.31 5,967.28 5,966.31 5,967.00 4,938.1K
14:14 5,966.51 5,967.71 5,966.51 5,967.71 4,749.3K
14:15 5,967.76 5,967.76 5,966.34 5,966.34 3,627.4K
14:16 5,965.48 5,965.48 5,963.98 5,963.98 10,002.7K
14:17 5,962.91 5,963.43 5,961.79 5,961.79 5,432.8K
14:18 5,962.15 5,962.15 5,960.38 5,960.38 6,032.2K
14:19 5,960.57 5,961.60 5,960.57 5,961.60 6,845.4K
14:20 5,960.38 5,961.68 5,960.38 5,961.05 4,686.5K
14:21 5,962.94 5,962.94 5,962.03 5,962.77 6,759.5K
14:22 5,963.32 5,964.32 5,963.32 5,963.80 15,942.0K
14:23 5,963.86 5,965.55 5,963.86 5,964.41 4,937.0K
14:24 5,963.17 5,963.17 5,961.83 5,962.73 7,194.6K
14:25 5,961.94 5,961.94 5,960.15 5,960.15 3,462.1K
14:26 5,962.10 5,962.10 5,960.36 5,961.15 9,954.8K
14:27 5,960.63 5,961.89 5,960.63 5,961.77 2,587.9K
14:28 5,963.15 5,966.07 5,962.90 5,966.07 6,284.2K
14:29 5,966.60 5,966.60 5,964.27 5,964.27 6,046.5K
14:30 5,964.15 5,964.23 5,961.70 5,961.70 9,968.7K
14:31 5,962.83 5,962.83 5,961.32 5,961.70 11,573.7K
14:32 5,961.56 5,961.56 5,959.55 5,959.67 5,566.9K
14:33 5,961.08 5,961.08 5,960.25 5,961.03 5,800.4K
14:34 5,960.43 5,960.43 5,959.87 5,959.94 3,099.5K
14:35 5,959.90 5,961.67 5,959.90 5,961.48 3,589.3K
14:36 5,961.22 5,961.22 5,960.48 5,961.03 5,434.5K
14:37 5,960.70 5,961.50 5,960.50 5,961.50 2,339.8K
14:38 5,961.32 5,961.32 5,960.45 5,960.61 3,142.9K
14:39 5,961.03 5,961.82 5,961.03 5,961.25 3,858.4K
14:40 5,961.36 5,961.62 5,960.51 5,960.51 2,928.4K
14:41 5,961.24 5,961.24 5,959.25 5,959.25 7,044.2K
14:42 5,956.92 5,956.92 5,954.78 5,955.86 28,652.0K
14:43 5,954.65 5,954.65 5,953.38 5,954.03 23,038.1K
14:44 5,954.13 5,954.18 5,953.56 5,953.56 9,073.8K
14:45 5,954.50 5,955.61 5,954.50 5,955.44 6,747.3K
14:46 5,956.75 5,957.42 5,956.28 5,957.42 4,987.2K
14:47 5,958.43 5,958.43 5,956.95 5,956.95 3,391.0K
14:48 5,957.34 5,957.81 5,957.18 5,957.81 2,225.3K
14:49 5,958.24 5,958.24 5,956.33 5,956.33 3,672.7K
14:50 5,956.43 5,956.87 5,955.86 5,956.87 4,174.5K
14:51 5,957.37 5,957.37 5,957.01 5,957.09 3,664.5K
14:52 5,958.04 5,961.81 5,958.04 5,961.81 7,947.8K
14:53 5,962.95 5,966.56 5,962.95 5,966.56 13,811.9K
14:54 5,969.25 5,970.24 5,967.20 5,967.20 13,206.5K
14:55 5,967.63 5,967.63 5,964.49 5,964.49 22,085.3K
14:56 5,965.11 5,966.18 5,964.51 5,965.75 8,829.8K
14:57 5,966.15 5,966.15 5,964.57 5,964.57 4,787.1K
14:58 5,963.61 5,964.66 5,963.61 5,964.66 1,824.5K
14:59 5,965.38 5,965.94 5,965.38 5,965.44 4,484.0K
15:00 5,965.48 5,967.63 5,965.48 5,967.57 4,516.6K
15:01 5,967.35 5,967.35 5,965.30 5,965.30 4,225.3K
15:02 5,965.01 5,965.71 5,964.69 5,965.71 6,825.2K
15:03 5,964.20 5,964.91 5,964.12 5,964.12 4,769.0K
15:04 5,963.79 5,964.79 5,963.79 5,964.72 7,345.3K
15:05 5,964.25 5,964.25 5,962.24 5,963.79 5,140.5K
15:06 5,963.73 5,963.73 5,962.94 5,962.94 3,021.4K
15:07 5,963.18 5,965.14 5,963.18 5,964.20 2,409.3K
15:08 5,964.81 5,964.81 5,964.16 5,964.16 1,814.3K
15:09 5,963.62 5,965.03 5,963.62 5,965.03 1,999.8K
15:10 5,963.55 5,963.75 5,962.06 5,962.06 6,633.1K
15:11 5,962.21 5,962.81 5,961.97 5,961.97 3,012.5K
15:12 5,961.56 5,964.81 5,961.56 5,964.81 5,654.1K
15:13 5,965.66 5,965.66 5,963.29 5,963.29 6,194.7K
15:14 5,963.05 5,964.85 5,962.54 5,964.85 4,327.8K
15:15 5,964.55 5,966.60 5,964.55 5,966.21 2,674.7K
15:16 5,968.15 5,969.37 5,968.15 5,969.36 9,234.3K
15:17 5,970.01 5,970.51 5,970.01 5,970.51 5,415.2K
15:18 5,971.23 5,973.52 5,971.23 5,973.52 9,491.9K
15:19 5,974.31 5,974.31 5,972.95 5,973.49 20,431.7K
15:20 5,972.58 5,972.58 5,971.86 5,971.90 9,193.3K
15:21 5,971.63 5,973.03 5,971.63 5,973.03 3,325.3K
15:22 5,973.58 5,973.58 5,972.20 5,972.20 10,703.0K
15:23 5,972.14 5,972.14 5,969.97 5,970.81 7,541.4K
15:24 5,971.44 5,971.44 5,969.16 5,969.16 4,141.4K
15:25 5,969.39 5,970.90 5,969.39 5,970.90 3,345.2K
15:26 5,970.78 5,970.78 5,969.35 5,970.00 2,307.1K
15:27 5,969.69 5,969.69 5,968.78 5,968.78 2,653.3K
15:28 5,969.26 5,970.11 5,968.83 5,968.83 2,648.5K
15:29 5,969.16 5,969.16 5,968.30 5,968.30 1,662.3K
15:30 5,968.89 5,968.89 5,968.29 5,968.33 2,402.0K
15:31 5,968.84 5,968.84 5,968.30 5,968.30 3,119.0K
15:32 5,967.87 5,967.87 5,967.33 5,967.42 5,305.6K
15:33 5,967.89 5,968.18 5,967.63 5,967.63 1,373.2K
15:34 5,968.48 5,968.48 5,967.41 5,967.41 1,300.6K
15:35 5,967.39 5,967.54 5,967.25 5,967.25 2,216.5K
15:36 5,967.05 5,967.05 5,966.78 5,966.78 2,538.4K
15:37 5,966.47 5,967.82 5,965.33 5,967.82 5,056.8K
15:38 5,968.14 5,968.14 5,966.31 5,966.31 2,672.7K
15:39 5,966.37 5,966.50 5,965.95 5,965.95 3,500.6K
15:40 5,966.82 5,966.82 5,965.99 5,965.99 2,751.8K
15:41 5,966.11 5,967.62 5,966.11 5,967.38 1,754.9K
15:42 5,967.79 5,970.10 5,967.79 5,970.10 5,377.8K
15:43 5,970.19 5,970.19 5,968.17 5,968.17 2,526.2K
15:44 5,967.21 5,967.21 5,963.02 5,963.02 11,096.6K
15:45 5,963.02 5,963.27 5,962.61 5,962.61 4,421.8K
15:46 5,962.42 5,962.42 5,961.03 5,961.03 4,253.2K
15:47 5,960.39 5,961.09 5,960.39 5,960.86 4,482.6K
15:48 5,961.49 5,961.49 5,959.83 5,959.83 4,807.0K
15:49 5,960.29 5,960.29 5,957.79 5,957.79 7,713.1K
15:50 5,958.90 5,959.28 5,958.90 5,958.91 5,659.0K
15:51 5,958.98 5,959.45 5,958.92 5,958.92 1,630.0K
15:52 5,958.33 5,958.33 5,956.22 5,957.05 19,035.3K
15:53 5,957.65 5,958.71 5,957.65 5,958.20 4,309.0K
15:54 5,958.54 5,959.75 5,958.54 5,959.75 3,559.1K
15:55 5,959.56 5,959.56 5,957.24 5,957.24 2,367.2K
15:56 5,956.62 5,956.65 5,955.80 5,955.80 6,312.4K
15:57 5,955.49 5,957.07 5,955.49 5,957.07 3,786.6K
15:58 5,956.40 5,958.27 5,956.40 5,958.27 4,066.5K
15:59 5,958.40 5,960.31 5,958.21 5,960.31 6,085.7K
16:00 5,962.16 5,962.65 5,959.45 5,959.45 7,179.5K
16:01 5,959.49 5,959.49 5,957.06 5,957.84 4,022.1K
16:02 5,957.64 5,958.00 5,957.00 5,957.00 1,712.5K
16:03 5,956.10 5,956.10 5,955.45 5,955.49 6,711.0K
16:04 5,954.73 5,954.73 5,953.54 5,953.83 5,286.8K
16:05 5,954.52 5,955.74 5,954.52 5,954.75 4,686.3K
16:06 5,954.75 5,954.90 5,953.86 5,954.90 5,502.3K
16:07 5,954.68 5,955.16 5,954.68 5,955.08 2,207.2K
16:08 5,954.77 5,954.77 5,952.20 5,952.20 5,719.6K
16:09 5,952.62 5,953.86 5,952.62 5,953.86 3,911.7K
16:10 5,953.22 5,954.55 5,953.22 5,954.55 9,813.2K
16:11 5,954.09 5,954.79 5,954.09 5,954.52 5,763.5K
16:12 5,954.83 5,954.83 5,951.31 5,951.31 7,544.7K
16:13 5,951.56 5,951.56 5,950.80 5,950.80 11,453.7K
16:14 5,950.69 5,951.81 5,949.72 5,951.81 4,589.0K
16:15 5,952.45 5,952.85 5,952.45 5,952.85 12,051.8K
16:16 5,951.95 5,951.95 5,948.06 5,948.06 9,600.5K
16:17 5,948.46 5,949.70 5,948.46 5,949.70 7,858.1K
16:18 5,948.50 5,950.12 5,948.12 5,950.12 6,123.3K
16:19 5,949.34 5,950.73 5,949.22 5,950.73 5,828.2K
16:20 5,951.92 5,952.59 5,951.36 5,951.36 28,935.5K
16:21 5,950.41 5,950.41 5,948.86 5,948.86 5,490.6K
16:22 5,949.23 5,949.27 5,948.80 5,949.27 10,650.9K
16:23 5,948.19 5,948.20 5,948.18 5,948.18 6,064.5K
16:24 5,947.84 5,947.84 5,946.68 5,946.68 10,310.4K
16:25 5,948.68 5,950.72 5,948.68 5,950.72 19,550.6K
16:26 5,955.91 5,957.55 5,955.91 5,956.89 13,922.5K
16:27 5,955.83 5,962.55 5,955.83 5,962.55 7,486.0K
16:28 5,962.58 5,962.89 5,961.04 5,961.04 13,145.3K
16:29 5,959.60 5,959.63 5,959.38 5,959.38 4,724.7K
16:30 5,958.27 5,960.28 5,958.27 5,960.28 3,179.6K
16:31 5,961.30 5,963.67 5,961.30 5,961.58 4,219.0K
16:32 5,961.09 5,964.74 5,961.09 5,964.44 5,526.1K
16:33 5,963.48 5,964.29 5,961.96 5,964.29 4,114.2K
16:34 5,962.79 5,962.79 5,961.44 5,961.44 5,351.7K
16:35 5,961.26 5,961.26 5,960.52 5,960.81 4,995.6K
16:36 5,960.15 5,961.52 5,960.15 5,961.52 7,535.4K
16:37 5,961.51 5,961.81 5,960.41 5,960.61 3,393.3K
16:38 5,960.46 5,960.46 5,958.04 5,958.35 3,066.9K
16:39 5,959.37 5,959.37 5,958.28 5,958.46 2,382.9K
16:40 5,958.71 5,958.71 5,958.28 5,958.69 2,140.3K
16:41 5,958.44 5,958.44 5,957.53 5,957.53 4,468.8K
16:42 5,957.97 5,958.01 5,957.24 5,957.24 3,477.5K
16:43 5,956.93 5,956.93 5,954.53 5,954.53 7,152.6K
16:44 5,954.35 5,954.38 5,954.07 5,954.07 4,127.8K
16:45 5,954.19 5,954.19 5,952.60 5,953.10 3,234.0K
16:46 5,953.30 5,953.30 5,952.56 5,952.56 2,432.7K
16:47 5,952.27 5,952.73 5,952.15 5,952.73 2,690.6K
16:48 5,952.37 5,955.67 5,952.37 5,955.67 7,392.6K
16:49 5,953.85 5,953.85 5,951.83 5,952.29 4,346.5K
16:50 5,950.98 5,952.10 5,950.65 5,952.10 4,367.2K
16:51 5,951.81 5,951.81 5,951.01 5,951.18 9,861.9K
16:52 5,950.26 5,950.26 5,948.52 5,948.68 9,441.4K
16:53 5,948.54 5,948.96 5,948.34 5,948.96 3,039.5K
16:54 5,949.47 5,949.47 5,946.80 5,946.80 18,343.4K
16:55 5,946.12 5,948.28 5,945.82 5,947.26 16,802.1K
16:56 5,947.21 5,947.21 5,945.55 5,945.55 7,102.9K
16:57 5,945.38 5,945.76 5,945.23 5,945.23 6,492.5K
16:58 5,944.46 5,944.79 5,940.57 5,940.57 33,615.4K
16:59 5,940.85 5,940.85 5,938.34 5,938.34 18,321.9K
17:00 5,937.76 5,937.76 5,934.69 5,934.69 33,625.0K
17:01 5,934.90 5,937.64 5,934.90 5,937.64 36,378.6K
17:02 5,938.09 5,938.36 5,937.57 5,937.57 15,791.2K
17:03 5,937.57 5,937.75 5,935.32 5,937.75 7,067.7K
17:04 5,938.97 5,938.97 5,935.88 5,935.88 7,756.6K
17:05 5,935.64 5,938.63 5,935.64 5,938.63 7,223.7K
17:06 5,940.04 5,941.33 5,940.04 5,941.33 13,556.1K
17:07 5,943.02 5,943.02 5,940.68 5,940.68 7,569.6K
17:08 5,940.96 5,941.34 5,939.81 5,940.62 9,898.8K
17:09 5,941.53 5,941.53 5,938.89 5,938.89 5,921.6K
17:10 5,938.94 5,941.28 5,938.94 5,941.28 9,609.2K
17:11 5,942.40 5,942.40 5,939.21 5,939.21 4,898.5K
17:12 5,940.56 5,941.03 5,940.21 5,940.60 4,967.1K
17:13 5,941.05 5,942.65 5,941.05 5,942.18 6,888.9K
17:14 5,941.03 5,941.03 5,939.71 5,939.93 5,737.9K
17:15 5,938.16 5,939.17 5,938.09 5,939.17 5,795.7K
17:16 5,940.80 5,941.83 5,939.89 5,941.83 14,551.2K
17:17 5,943.10 5,943.10 5,942.03 5,942.53 3,869.0K
17:18 5,941.88 5,942.23 5,941.50 5,941.64 4,650.4K
17:19 5,940.75 5,941.15 5,940.69 5,940.69 5,393.5K
17:20 5,942.27 5,942.27 5,940.56 5,940.56 6,192.3K
17:21 5,940.35 5,942.35 5,940.08 5,942.35 4,208.1K
17:22 5,944.71 5,946.84 5,944.71 5,946.84 6,149.8K
17:23 5,946.23 5,947.71 5,945.48 5,945.48 7,611.3K
17:24 5,945.10 5,948.16 5,943.18 5,948.16 8,890.4K
17:25 5,949.50 5,949.90 5,948.91 5,949.81 12,349.1K
17:26 5,950.39 5,950.39 5,949.53 5,950.22 5,763.4K
17:27 5,949.71 5,949.71 5,947.10 5,947.10 4,012.7K
17:28 5,946.53 5,946.72 5,945.25 5,945.25 6,250.1K
17:29 5,947.02 5,947.62 5,946.45 5,946.81 5,350.7K
17:30 5,946.88 5,947.20 5,945.02 5,945.25 8,094.3K
17:31 5,944.29 5,944.29 5,943.53 5,943.65 4,052.2K
17:32 5,943.57 5,943.66 5,942.30 5,942.30 5,072.9K
17:33 5,943.39 5,943.83 5,943.39 5,943.46 2,642.0K
17:34 5,944.03 5,944.54 5,943.07 5,943.07 3,422.0K
17:35 5,943.10 5,946.17 5,943.10 5,944.89 4,853.0K
17:36 5,944.78 5,944.78 5,941.70 5,941.70 3,717.5K
17:37 5,941.56 5,941.56 5,939.97 5,939.97 4,767.8K
17:38 5,942.00 5,942.00 5,941.17 5,941.19 3,844.1K
17:39 5,942.03 5,942.03 5,940.04 5,940.04 3,118.5K
17:40 5,939.97 5,940.34 5,938.83 5,940.34 16,633.8K
17:41 5,939.58 5,941.29 5,939.58 5,941.02 5,600.5K
17:42 5,941.70 5,941.70 5,939.21 5,939.21 6,454.7K
17:43 5,939.01 5,939.01 5,938.49 5,938.49 6,136.2K
17:44 5,939.74 5,947.72 5,939.74 5,947.72 15,329.7K
17:45 5,945.59 5,945.59 5,943.12 5,943.12 11,275.4K
17:46 5,942.24 5,943.84 5,941.94 5,941.94 3,930.9K
17:47 5,942.88 5,942.88 5,941.05 5,941.05 11,483.0K
17:48 5,941.55 5,945.65 5,941.55 5,945.47 11,183.5K
17:49 5,944.71 5,946.38 5,944.60 5,944.60 6,467.7K
17:50 5,944.18 5,944.18 5,943.43 5,943.43 5,062.6K
17:51 5,943.25 5,943.25 5,941.90 5,941.90 7,382.2K
17:52 5,942.61 5,945.61 5,942.61 5,944.49 9,516.2K
17:53 5,944.54 5,945.77 5,944.54 5,945.18 11,132.8K
17:54 5,945.44 5,946.11 5,944.83 5,944.83 29,085.9K
17:55 5,945.85 5,945.90 5,945.24 5,945.24 4,590.2K
17:56 5,945.17 5,945.17 5,943.20 5,943.20 6,571.0K
17:57 5,944.09 5,944.30 5,942.83 5,942.83 10,506.8K
17:58 5,942.43 5,942.45 5,942.18 5,942.45 11,470.8K
17:59 5,942.76 5,943.68 5,942.76 5,942.99 10,087.5K
18:00 5,943.61 5,943.61 5,942.20 5,942.20 20,705.3K
18:01 5,942.03 5,942.03 5,941.36 5,941.59 10,297.3K
18:02 5,941.62 5,941.62 5,940.07 5,940.07 11,906.6K
18:03 5,938.46 5,938.46 5,937.22 5,937.22 12,723.2K
18:04 5,938.47 5,938.47 5,937.27 5,937.81 5,422.8K
18:05 5,937.33 5,939.94 5,937.33 5,939.94 9,564.6K
18:06 5,940.50 5,943.17 5,940.50 5,943.17 6,833.8K
18:07 5,940.78 5,941.55 5,940.61 5,940.61 13,008.8K
18:08 5,940.70 5,940.92 5,939.91 5,939.91 8,499.5K
18:09 5,940.76 5,940.90 5,939.31 5,940.90 6,869.5K
18:10 5,940.53 5,942.37 5,940.53 5,941.33 8,156.5K
18:11 5,942.53 5,942.53 5,940.16 5,940.16 11,355.0K
18:12 5,939.90 5,940.61 5,939.50 5,939.50 7,354.8K
18:13 5,939.62 5,939.87 5,939.59 5,939.59 3,554.1K
18:14 5,938.49 5,938.49 5,936.46 5,936.46 8,695.1K
18:15 5,936.26 5,936.60 5,936.26 5,936.60 15,188.8K
18:16 5,936.79 5,936.79 5,933.88 5,933.88 17,584.6K
18:17 5,934.55 5,934.93 5,934.29 5,934.78 6,071.6K
18:18 5,935.06 5,935.06 5,933.97 5,934.13 18,035.4K
18:19 5,934.64 5,934.64 5,933.63 5,933.63 9,701.6K
18:20 5,935.27 5,938.99 5,935.27 5,938.99 13,754.4K
18:21 5,939.05 5,940.49 5,937.91 5,940.49 6,018.1K
18:22 5,941.82 5,942.00 5,941.55 5,941.69 6,937.8K
18:23 5,942.16 5,942.47 5,941.02 5,941.65 3,209.4K
18:24 5,941.20 5,941.57 5,940.95 5,941.57 4,682.7K
18:25 5,940.77 5,942.32 5,940.77 5,942.32 13,910.9K
18:26 5,941.45 5,941.77 5,940.72 5,940.72 5,342.7K
18:27 5,937.02 5,937.10 5,935.95 5,935.95 10,117.4K
18:28 5,936.43 5,936.43 5,934.71 5,934.71 7,931.2K
18:29 5,936.12 5,937.12 5,936.12 5,936.96 12,799.2K
18:30 5,936.90 5,936.90 5,935.76 5,935.76 10,086.7K
18:31 5,934.67 5,935.95 5,934.67 5,935.95 6,108.4K
18:32 5,936.13 5,936.13 5,934.84 5,934.84 11,606.8K
18:33 5,935.29 5,935.29 5,934.56 5,934.56 6,250.1K
18:34 5,934.65 5,935.69 5,934.65 5,935.69 3,339.9K
18:35 5,937.32 5,937.91 5,937.32 5,937.91 7,849.6K
18:36 5,938.61 5,940.42 5,938.61 5,940.42 2,312.2K
18:37 5,940.18 5,941.38 5,940.18 5,941.28 4,160.6K
18:38 5,941.64 5,941.65 5,940.29 5,940.29 5,432.8K
18:39 5,941.90 5,941.90 5,940.53 5,940.53 6,581.3K
18:40 5,940.54 5,940.54 5,940.54 5,940.54 616.9K
18:51 5,940.83 5,940.83 5,940.83 5,940.83 5,273.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible