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 5,916.37 5,916.37 5,910.98 5,910.98 13,900.6K
09:51 5,908.21 5,908.32 5,906.94 5,908.32 19,706.7K
09:52 5,908.70 5,915.78 5,908.70 5,915.78 7,432.0K
09:53 5,916.77 5,917.14 5,916.52 5,917.14 5,673.8K
09:54 5,916.61 5,916.61 5,915.39 5,915.39 3,058.0K
09:55 5,915.88 5,915.88 5,914.12 5,915.07 18,145.9K
09:56 5,914.43 5,916.38 5,914.26 5,916.38 6,801.1K
09:57 5,916.23 5,916.69 5,915.22 5,916.69 4,907.2K
09:58 5,916.15 5,917.24 5,916.15 5,916.87 4,777.7K
09:59 5,917.89 5,917.89 5,916.36 5,916.36 1,797.8K
10:00 5,916.71 5,916.71 5,911.10 5,912.57 12,394.0K
10:01 5,914.20 5,923.33 5,914.20 5,923.33 23,513.3K
10:02 5,923.61 5,923.61 5,920.57 5,920.57 17,945.0K
10:03 5,921.05 5,921.05 5,919.62 5,919.78 4,624.9K
10:04 5,922.68 5,928.09 5,922.68 5,927.13 31,749.7K
10:05 5,926.48 5,927.72 5,925.76 5,925.76 14,377.4K
10:06 5,924.86 5,924.86 5,922.97 5,922.97 5,744.8K
10:07 5,922.67 5,923.53 5,922.37 5,923.53 4,686.7K
10:08 5,922.79 5,924.20 5,922.79 5,923.05 5,135.7K
10:09 5,923.49 5,923.49 5,919.10 5,920.19 9,517.5K
10:10 5,920.83 5,921.51 5,920.58 5,920.85 3,136.4K
10:11 5,920.62 5,920.62 5,917.89 5,917.89 9,303.4K
10:12 5,920.62 5,920.62 5,916.24 5,916.24 7,898.1K
10:13 5,917.45 5,917.52 5,916.78 5,917.37 2,306.4K
10:14 5,917.29 5,917.66 5,913.51 5,913.51 17,126.7K
10:15 5,910.32 5,911.91 5,909.18 5,911.91 22,749.8K
10:16 5,910.04 5,911.33 5,909.37 5,910.80 8,526.5K
10:17 5,909.03 5,909.03 5,906.08 5,906.92 15,531.2K
10:18 5,907.30 5,907.30 5,905.02 5,905.69 6,476.8K
10:19 5,906.22 5,906.22 5,905.49 5,905.70 7,205.2K
10:20 5,905.39 5,905.90 5,905.38 5,905.90 6,780.9K
10:21 5,908.36 5,909.80 5,908.07 5,909.19 17,367.9K
10:22 5,908.09 5,908.38 5,906.78 5,908.38 8,743.8K
10:23 5,908.64 5,910.20 5,908.64 5,909.37 7,531.6K
10:24 5,906.90 5,906.90 5,903.66 5,903.66 59,583.8K
10:25 5,903.50 5,903.93 5,903.11 5,903.93 13,238.4K
10:26 5,903.42 5,904.65 5,903.42 5,904.34 6,189.7K
10:27 5,903.00 5,903.00 5,901.04 5,901.12 12,375.7K
10:28 5,901.66 5,902.30 5,901.66 5,901.88 4,596.2K
10:29 5,901.56 5,905.13 5,901.56 5,904.54 13,356.9K
10:30 5,904.64 5,904.85 5,903.80 5,904.85 4,324.1K
10:31 5,904.13 5,905.23 5,903.68 5,903.68 4,851.2K
10:32 5,902.73 5,902.73 5,900.59 5,900.59 7,423.8K
10:33 5,901.62 5,901.62 5,899.95 5,901.50 12,803.6K
10:34 5,900.83 5,905.98 5,900.83 5,905.98 15,116.9K
10:35 5,908.34 5,911.29 5,908.34 5,910.83 46,469.3K
10:36 5,911.40 5,915.16 5,910.28 5,915.16 27,397.2K
10:37 5,915.20 5,915.66 5,914.58 5,915.44 16,378.1K
10:38 5,917.93 5,917.93 5,915.85 5,915.85 28,463.0K
10:39 5,914.88 5,915.91 5,914.88 5,915.43 25,687.4K
10:40 5,914.41 5,915.01 5,913.92 5,915.01 8,464.2K
10:41 5,915.16 5,916.04 5,914.93 5,916.04 4,587.5K
10:42 5,914.84 5,915.92 5,914.84 5,915.92 5,306.7K
10:43 5,917.43 5,919.61 5,917.43 5,919.61 5,175.5K
10:44 5,920.89 5,923.86 5,920.89 5,923.86 37,556.8K
10:45 5,924.14 5,926.78 5,923.89 5,926.69 33,841.8K
10:46 5,927.58 5,928.92 5,927.58 5,928.74 46,749.6K
10:47 5,928.44 5,928.44 5,926.93 5,926.93 13,916.6K
10:48 5,925.71 5,925.71 5,923.21 5,923.21 11,476.8K
10:49 5,924.21 5,924.21 5,923.28 5,923.62 5,631.5K
10:50 5,923.30 5,925.43 5,923.30 5,925.43 7,600.9K
10:51 5,925.21 5,925.76 5,925.21 5,925.40 15,795.5K
10:52 5,924.83 5,925.55 5,924.83 5,925.55 5,466.7K
10:53 5,925.85 5,925.85 5,925.04 5,925.04 7,745.2K
10:54 5,925.25 5,925.25 5,923.84 5,924.50 7,659.0K
10:55 5,925.38 5,926.67 5,925.38 5,926.67 7,188.4K
10:56 5,926.86 5,926.86 5,925.45 5,925.45 5,627.4K
10:57 5,926.02 5,926.65 5,926.02 5,926.50 3,212.5K
10:58 5,926.54 5,927.42 5,926.54 5,927.42 3,292.0K
10:59 5,927.64 5,928.33 5,927.64 5,928.33 6,631.8K
11:00 5,928.63 5,928.63 5,926.92 5,926.92 17,257.8K
11:01 5,927.14 5,927.70 5,927.14 5,927.66 2,804.7K
11:02 5,927.67 5,927.75 5,926.78 5,926.78 3,312.3K
11:03 5,925.74 5,925.74 5,924.00 5,924.00 4,946.3K
11:04 5,924.87 5,927.39 5,924.87 5,927.39 8,932.0K
11:05 5,927.56 5,930.28 5,927.56 5,930.28 5,512.7K
11:06 5,929.67 5,929.98 5,929.47 5,929.47 2,583.7K
11:07 5,929.54 5,929.54 5,927.39 5,927.39 4,762.4K
11:08 5,927.08 5,927.46 5,926.88 5,926.88 4,827.0K
11:09 5,927.05 5,927.05 5,926.43 5,926.58 4,563.4K
11:10 5,926.69 5,927.23 5,926.69 5,927.02 4,575.8K
11:11 5,927.79 5,930.71 5,927.79 5,930.71 12,122.9K
11:12 5,930.38 5,931.72 5,930.38 5,931.72 16,718.7K
11:13 5,931.26 5,931.26 5,930.42 5,930.42 8,807.5K
11:14 5,930.44 5,933.52 5,930.44 5,933.52 22,823.9K
11:15 5,933.51 5,934.08 5,932.62 5,934.08 30,873.0K
11:16 5,934.88 5,935.34 5,933.94 5,934.89 8,520.4K
11:17 5,935.62 5,936.46 5,935.08 5,935.08 6,792.8K
11:18 5,935.23 5,936.14 5,934.80 5,936.14 3,456.3K
11:19 5,936.44 5,936.93 5,936.38 5,936.93 7,916.1K
11:20 5,937.60 5,938.08 5,936.01 5,938.08 19,182.3K
11:21 5,937.82 5,937.91 5,934.97 5,934.97 14,160.2K
11:22 5,933.28 5,933.28 5,932.45 5,932.45 17,474.0K
11:23 5,931.70 5,931.70 5,930.87 5,930.89 19,215.5K
11:24 5,930.42 5,931.49 5,930.42 5,931.49 8,012.1K
11:25 5,930.05 5,930.05 5,926.89 5,926.90 40,208.3K
11:26 5,928.41 5,930.28 5,928.41 5,930.28 6,781.5K
11:27 5,930.26 5,930.80 5,929.71 5,930.80 3,543.5K
11:28 5,930.85 5,932.45 5,930.85 5,932.45 3,876.1K
11:29 5,932.78 5,935.38 5,932.78 5,935.38 7,764.2K
11:30 5,935.06 5,935.26 5,935.06 5,935.21 3,749.3K
11:31 5,934.39 5,934.39 5,932.69 5,933.50 27,320.0K
11:32 5,933.44 5,939.55 5,933.44 5,939.55 25,628.0K
11:33 5,940.71 5,941.23 5,940.71 5,941.18 10,131.6K
11:34 5,941.60 5,941.73 5,940.27 5,941.73 17,962.4K
11:35 5,942.11 5,942.71 5,942.11 5,942.71 12,626.5K
11:36 5,945.95 5,950.51 5,945.95 5,950.43 69,825.9K
11:37 5,952.36 5,959.58 5,952.36 5,956.62 122,714.5K
11:38 5,958.37 5,959.06 5,958.37 5,958.72 23,917.2K
11:39 5,959.11 5,960.51 5,959.11 5,960.51 24,069.7K
11:40 5,961.48 5,964.76 5,961.48 5,964.76 20,179.6K
11:41 5,964.74 5,964.74 5,960.71 5,960.71 16,710.2K
11:42 5,961.43 5,961.80 5,960.63 5,961.80 11,871.2K
11:43 5,960.96 5,960.96 5,959.97 5,960.05 8,891.6K
11:44 5,959.07 5,959.07 5,956.47 5,956.47 21,218.7K
11:45 5,956.95 5,957.95 5,955.83 5,957.95 21,508.1K
11:46 5,960.06 5,960.97 5,959.58 5,960.97 15,315.0K
11:47 5,960.48 5,960.48 5,958.37 5,958.37 9,205.8K
11:48 5,958.35 5,958.35 5,957.54 5,957.54 9,265.2K
11:49 5,957.00 5,957.00 5,954.06 5,954.06 10,778.0K
11:50 5,953.95 5,954.33 5,953.60 5,953.60 5,151.7K
11:51 5,953.13 5,953.13 5,951.00 5,951.00 10,497.1K
11:52 5,950.50 5,950.59 5,949.84 5,950.15 9,927.4K
11:53 5,949.17 5,949.37 5,948.64 5,949.37 5,921.2K
11:54 5,949.29 5,949.29 5,948.50 5,949.11 9,639.7K
11:55 5,949.34 5,949.54 5,949.18 5,949.18 5,157.5K
11:56 5,948.84 5,952.13 5,948.84 5,952.13 6,789.4K
11:57 5,952.68 5,954.99 5,952.68 5,954.64 5,183.7K
11:58 5,954.33 5,954.33 5,951.90 5,951.90 8,188.9K
11:59 5,951.64 5,952.34 5,951.64 5,952.34 4,263.0K
12:00 5,952.41 5,953.14 5,951.11 5,951.11 6,084.3K
12:01 5,950.68 5,950.68 5,948.12 5,948.12 7,287.7K
12:02 5,947.91 5,948.01 5,947.57 5,948.01 4,122.5K
12:03 5,949.36 5,949.36 5,948.27 5,948.27 3,114.3K
12:04 5,948.55 5,948.67 5,948.02 5,948.02 3,751.8K
12:05 5,947.54 5,947.54 5,945.77 5,945.99 8,326.2K
12:06 5,945.97 5,947.35 5,945.97 5,946.91 2,286.2K
12:07 5,947.48 5,947.54 5,947.30 5,947.39 5,476.9K
12:08 5,948.16 5,952.21 5,948.16 5,952.21 8,549.6K
12:09 5,951.58 5,952.24 5,949.99 5,949.99 4,196.8K
12:10 5,949.26 5,949.36 5,947.98 5,947.98 6,933.7K
12:11 5,949.49 5,951.16 5,949.49 5,951.16 12,357.5K
12:12 5,950.78 5,950.78 5,947.16 5,947.16 11,050.1K
12:13 5,945.71 5,946.77 5,945.71 5,946.77 13,119.0K
12:14 5,947.02 5,948.83 5,947.02 5,948.83 2,989.6K
12:15 5,947.45 5,949.74 5,947.45 5,949.21 4,119.1K
12:16 5,949.35 5,949.35 5,948.50 5,948.50 1,496.6K
12:17 5,948.90 5,948.90 5,947.60 5,947.60 5,042.5K
12:18 5,948.22 5,948.22 5,945.90 5,945.90 4,177.8K
12:19 5,946.03 5,946.03 5,945.30 5,945.89 2,375.3K
12:20 5,945.19 5,945.79 5,945.13 5,945.13 3,140.2K
12:21 5,944.78 5,945.03 5,944.78 5,944.78 1,838.4K
12:22 5,947.80 5,948.88 5,947.80 5,948.56 2,853.5K
12:23 5,948.58 5,948.58 5,946.82 5,946.89 3,791.9K
12:24 5,944.36 5,944.55 5,944.02 5,944.23 7,278.5K
12:25 5,943.52 5,943.52 5,942.79 5,942.79 5,293.8K
12:26 5,942.22 5,943.73 5,942.17 5,943.73 4,451.7K
12:27 5,942.61 5,943.83 5,942.61 5,943.46 36,259.0K
12:28 5,944.32 5,944.32 5,942.44 5,942.97 6,685.0K
12:29 5,941.26 5,941.26 5,940.36 5,940.48 6,485.5K
12:30 5,940.27 5,940.43 5,939.87 5,940.43 10,096.8K
12:31 5,939.83 5,940.20 5,939.60 5,940.20 4,360.0K
12:32 5,940.20 5,940.20 5,938.68 5,938.68 3,190.6K
12:33 5,938.88 5,939.06 5,938.58 5,938.84 5,784.0K
12:34 5,937.84 5,937.84 5,937.17 5,937.17 15,117.9K
12:35 5,937.29 5,941.21 5,937.29 5,941.21 11,493.3K
12:36 5,941.69 5,942.02 5,941.69 5,942.02 6,104.0K
12:37 5,941.79 5,944.45 5,941.79 5,944.45 17,359.0K
12:38 5,942.70 5,946.93 5,942.49 5,946.93 10,991.1K
12:39 5,946.92 5,949.59 5,946.92 5,949.17 11,368.9K
12:40 5,948.74 5,949.84 5,948.74 5,949.65 4,235.9K
12:41 5,949.64 5,952.99 5,949.64 5,952.99 7,493.4K
12:42 5,952.47 5,952.84 5,950.14 5,950.14 10,543.4K
12:43 5,950.03 5,951.17 5,949.98 5,949.98 8,765.1K
12:44 5,950.00 5,950.52 5,949.39 5,950.52 3,990.1K
12:45 5,949.37 5,949.47 5,949.00 5,949.47 11,644.5K
12:46 5,948.04 5,950.54 5,948.04 5,950.54 6,727.7K
12:47 5,950.20 5,950.80 5,949.42 5,949.42 3,756.7K
12:48 5,948.30 5,948.79 5,947.88 5,947.88 3,937.7K
12:49 5,948.26 5,948.79 5,947.01 5,947.47 2,817.4K
12:50 5,947.71 5,948.09 5,947.71 5,948.09 1,931.1K
12:51 5,948.73 5,949.86 5,948.73 5,949.11 3,967.0K
12:52 5,948.99 5,948.99 5,947.54 5,947.54 4,124.8K
12:53 5,947.64 5,947.81 5,947.39 5,947.77 1,990.4K
12:54 5,948.05 5,948.99 5,947.88 5,948.99 1,635.1K
12:55 5,949.96 5,952.03 5,949.96 5,951.17 9,238.5K
12:56 5,951.85 5,953.39 5,951.85 5,952.24 3,176.8K
12:57 5,952.65 5,956.41 5,952.65 5,954.78 15,978.0K
12:58 5,953.88 5,953.88 5,951.67 5,951.67 4,783.9K
12:59 5,952.51 5,953.49 5,952.51 5,953.49 5,585.7K
13:00 5,953.41 5,956.29 5,953.41 5,956.28 10,837.9K
13:01 5,955.58 5,955.69 5,955.12 5,955.69 5,122.2K
13:02 5,956.39 5,957.22 5,956.39 5,957.22 6,225.0K
13:03 5,957.11 5,957.11 5,955.07 5,955.07 8,535.2K
13:04 5,953.47 5,953.69 5,953.10 5,953.69 7,450.6K
13:05 5,953.63 5,955.12 5,953.56 5,955.12 6,479.9K
13:06 5,955.08 5,957.73 5,955.08 5,957.73 13,062.6K
13:07 5,958.44 5,958.48 5,958.02 5,958.02 7,150.8K
13:08 5,957.46 5,959.15 5,957.46 5,959.15 14,944.2K
13:09 5,961.02 5,962.06 5,961.02 5,961.13 6,838.9K
13:10 5,959.16 5,959.16 5,957.66 5,958.89 17,003.5K
13:11 5,959.37 5,959.37 5,958.53 5,958.82 10,397.9K
13:12 5,958.32 5,960.21 5,958.32 5,960.21 9,629.8K
13:13 5,959.62 5,960.87 5,959.34 5,960.87 7,826.1K
13:14 5,960.79 5,960.83 5,960.16 5,960.83 7,208.2K
13:15 5,960.67 5,961.97 5,960.67 5,961.97 12,801.8K
13:16 5,961.87 5,963.34 5,961.87 5,962.75 9,563.8K
13:17 5,963.07 5,963.75 5,963.07 5,963.75 7,532.8K
13:18 5,963.57 5,963.57 5,961.65 5,961.65 3,110.8K
13:19 5,961.00 5,961.00 5,960.23 5,960.23 5,883.8K
13:20 5,960.72 5,960.84 5,960.03 5,960.84 6,779.6K
13:21 5,960.73 5,961.82 5,959.06 5,959.06 11,864.0K
13:22 5,956.61 5,956.84 5,954.15 5,954.15 23,498.3K
13:23 5,953.89 5,953.89 5,952.71 5,952.91 9,235.1K
13:24 5,953.44 5,953.46 5,951.41 5,951.41 11,785.3K
13:25 5,951.47 5,951.47 5,950.72 5,950.94 4,228.5K
13:26 5,950.40 5,951.53 5,950.22 5,950.73 5,492.8K
13:27 5,950.85 5,952.66 5,950.85 5,952.08 3,946.9K
13:28 5,952.90 5,953.35 5,951.90 5,953.35 6,027.1K
13:29 5,952.67 5,953.70 5,952.67 5,952.87 1,547.2K
13:30 5,952.95 5,953.17 5,952.61 5,952.61 4,712.9K
13:31 5,952.59 5,953.13 5,952.30 5,952.84 2,723.0K
13:32 5,952.60 5,952.60 5,949.17 5,949.17 30,937.3K
13:33 5,949.07 5,949.34 5,947.50 5,949.34 8,989.0K
13:34 5,948.71 5,953.55 5,948.71 5,953.55 8,527.8K
13:35 5,954.84 5,955.78 5,954.84 5,955.78 11,353.3K
13:36 5,955.20 5,957.47 5,955.20 5,957.47 8,534.8K
13:37 5,957.25 5,957.25 5,953.05 5,953.05 8,101.5K
13:38 5,953.40 5,953.40 5,951.85 5,952.09 4,727.0K
13:39 5,952.00 5,952.23 5,951.63 5,952.23 5,658.1K
13:40 5,953.58 5,953.86 5,952.50 5,953.86 7,032.4K
13:41 5,953.73 5,953.73 5,952.75 5,952.75 3,189.9K
13:42 5,951.39 5,952.56 5,950.11 5,950.11 15,240.5K
13:43 5,950.25 5,950.25 5,948.98 5,949.00 5,689.5K
13:44 5,949.02 5,949.48 5,948.96 5,948.96 5,377.8K
13:45 5,949.05 5,950.66 5,949.05 5,950.16 8,300.7K
13:46 5,949.80 5,949.80 5,949.16 5,949.77 5,504.0K
13:47 5,949.51 5,949.51 5,944.95 5,945.49 17,698.4K
13:48 5,944.49 5,944.49 5,937.85 5,937.85 30,776.8K
13:49 5,938.44 5,938.44 5,931.59 5,931.59 144,155.4K
13:50 5,930.65 5,930.85 5,926.58 5,926.58 44,249.7K
13:51 5,926.74 5,926.74 5,923.45 5,924.33 31,056.3K
13:52 5,923.59 5,927.22 5,923.32 5,927.22 40,042.0K
13:53 5,927.41 5,927.41 5,925.38 5,926.71 48,736.0K
13:54 5,926.91 5,926.91 5,925.63 5,926.31 31,543.8K
13:55 5,925.63 5,926.45 5,924.43 5,926.45 10,510.8K
13:56 5,925.26 5,927.16 5,925.26 5,927.16 5,828.8K
13:57 5,927.44 5,928.54 5,927.44 5,928.33 13,435.9K
13:58 5,928.94 5,928.94 5,928.29 5,928.30 6,946.7K
13:59 5,929.07 5,929.38 5,928.88 5,928.95 8,371.7K
14:00 5,929.22 5,929.45 5,928.55 5,929.45 6,292.3K
14:01 5,929.59 5,929.59 5,928.53 5,928.69 6,579.6K
14:02 5,928.32 5,928.32 5,925.88 5,925.88 12,163.1K
14:03 5,925.72 5,926.90 5,925.72 5,926.90 3,565.9K
14:04 5,927.49 5,927.63 5,927.41 5,927.63 4,353.4K
14:05 5,927.43 5,927.43 5,926.43 5,926.43 6,717.4K
14:06 5,927.52 5,927.64 5,927.40 5,927.58 6,005.4K
14:07 5,927.14 5,927.14 5,924.95 5,924.95 4,279.6K
14:08 5,924.83 5,924.83 5,920.80 5,920.80 12,993.9K
14:09 5,917.98 5,917.98 5,914.75 5,914.75 15,425.0K
14:10 5,915.18 5,915.65 5,913.46 5,915.65 32,865.2K
14:11 5,916.64 5,917.14 5,916.50 5,917.14 11,674.5K
14:12 5,915.82 5,916.77 5,914.99 5,914.99 9,115.5K
14:13 5,915.01 5,917.18 5,915.01 5,917.18 4,212.9K
14:14 5,918.28 5,920.75 5,918.28 5,920.75 6,288.2K
14:15 5,921.16 5,921.92 5,921.16 5,921.76 5,285.7K
14:16 5,920.51 5,922.57 5,920.51 5,922.57 4,076.1K
14:17 5,923.25 5,924.34 5,923.25 5,924.34 3,607.4K
14:18 5,923.97 5,925.21 5,923.97 5,925.21 6,778.1K
14:19 5,924.76 5,925.58 5,924.76 5,925.26 3,129.9K
14:20 5,925.88 5,927.39 5,925.88 5,927.39 5,991.2K
14:21 5,928.14 5,929.98 5,928.14 5,929.98 12,051.1K
14:22 5,928.55 5,929.42 5,928.13 5,928.13 6,165.1K
14:23 5,928.71 5,928.84 5,927.39 5,927.39 15,889.1K
14:24 5,927.31 5,928.71 5,927.30 5,928.61 9,770.5K
14:25 5,929.76 5,930.67 5,929.76 5,930.67 3,333.0K
14:26 5,928.52 5,929.53 5,928.52 5,929.53 12,400.1K
14:27 5,929.33 5,930.62 5,928.61 5,928.65 5,210.4K
14:28 5,929.26 5,933.17 5,929.26 5,933.17 13,988.0K
14:29 5,932.46 5,934.11 5,931.94 5,934.11 18,364.4K
14:30 5,935.33 5,936.21 5,928.15 5,930.84 25,674.5K
14:31 5,930.93 5,931.27 5,930.93 5,931.27 4,360.0K
14:32 5,930.79 5,931.37 5,930.52 5,931.37 4,452.7K
14:33 5,932.52 5,934.70 5,932.52 5,934.70 5,830.4K
14:34 5,933.97 5,934.74 5,933.67 5,933.67 3,555.0K
14:35 5,934.04 5,934.04 5,933.66 5,934.03 3,172.4K
14:36 5,933.76 5,933.99 5,932.90 5,932.90 2,843.5K
14:37 5,932.59 5,932.99 5,932.59 5,932.83 1,982.9K
14:38 5,932.65 5,933.53 5,932.65 5,932.88 3,465.5K
14:39 5,932.60 5,935.11 5,932.60 5,933.76 19,995.8K
14:40 5,933.45 5,934.13 5,931.62 5,931.62 6,464.0K
14:41 5,932.12 5,932.12 5,930.74 5,930.74 5,450.8K
14:42 5,931.25 5,931.71 5,930.48 5,930.48 11,455.8K
14:43 5,929.67 5,932.12 5,929.67 5,932.12 3,868.3K
14:44 5,932.31 5,932.89 5,931.40 5,931.40 1,950.7K
14:45 5,931.84 5,931.84 5,928.12 5,928.34 4,969.1K
14:46 5,927.94 5,928.05 5,927.74 5,927.74 3,595.7K
14:47 5,926.99 5,926.99 5,925.16 5,925.16 9,599.1K
14:48 5,925.76 5,925.77 5,924.80 5,924.80 7,314.1K
14:49 5,925.50 5,926.92 5,925.32 5,926.92 4,137.6K
14:50 5,926.88 5,926.93 5,926.37 5,926.37 3,630.3K
14:51 5,926.25 5,926.25 5,925.32 5,925.58 3,698.0K
14:52 5,924.99 5,924.99 5,923.87 5,923.87 6,124.6K
14:53 5,923.80 5,924.55 5,923.44 5,923.56 5,456.2K
14:54 5,923.25 5,923.53 5,923.05 5,923.05 3,267.8K
14:55 5,922.78 5,922.79 5,922.27 5,922.27 9,310.2K
14:56 5,921.83 5,921.83 5,918.49 5,918.49 11,229.0K
14:57 5,918.51 5,919.21 5,917.29 5,917.29 13,850.4K
14:58 5,915.73 5,917.67 5,915.45 5,917.67 7,947.2K
14:59 5,916.92 5,916.92 5,914.33 5,914.33 14,264.3K
15:00 5,913.77 5,913.77 5,910.61 5,910.94 29,447.1K
15:01 5,912.63 5,914.39 5,912.63 5,914.39 14,528.9K
15:02 5,914.96 5,914.96 5,913.09 5,913.46 8,334.1K
15:03 5,913.91 5,915.58 5,913.91 5,914.54 3,404.9K
15:04 5,914.53 5,915.06 5,913.98 5,913.98 4,139.7K
15:05 5,913.88 5,915.90 5,913.88 5,915.90 8,193.1K
15:06 5,917.30 5,918.35 5,917.30 5,918.10 4,514.9K
15:07 5,918.38 5,918.38 5,917.55 5,917.55 4,001.7K
15:08 5,917.22 5,917.96 5,916.84 5,917.56 10,233.5K
15:09 5,917.49 5,919.57 5,917.49 5,918.72 10,349.7K
15:10 5,918.65 5,919.49 5,918.65 5,918.80 6,469.3K
15:11 5,917.21 5,917.21 5,916.00 5,916.00 9,569.0K
15:12 5,917.63 5,917.63 5,915.96 5,917.06 3,721.7K
15:13 5,915.85 5,915.85 5,914.46 5,914.60 6,934.8K
15:14 5,914.42 5,915.14 5,913.04 5,913.04 4,609.6K
15:15 5,912.18 5,912.18 5,911.80 5,911.80 5,829.0K
15:16 5,912.41 5,913.86 5,912.41 5,913.86 6,349.0K
15:17 5,914.75 5,914.75 5,912.91 5,912.91 3,868.4K
15:18 5,912.33 5,913.84 5,912.33 5,912.64 7,387.3K
15:19 5,911.81 5,913.44 5,911.71 5,911.71 21,239.6K
15:20 5,911.20 5,912.22 5,910.45 5,912.22 13,291.7K
15:21 5,911.81 5,918.02 5,911.81 5,918.02 8,389.7K
15:22 5,918.83 5,920.67 5,918.83 5,920.67 7,631.9K
15:23 5,920.53 5,920.63 5,919.07 5,919.07 3,402.4K
15:24 5,918.82 5,918.82 5,918.14 5,918.14 5,246.2K
15:25 5,918.80 5,920.01 5,918.80 5,920.01 8,856.3K
15:26 5,919.44 5,919.97 5,919.44 5,919.97 2,957.3K
15:27 5,920.49 5,921.45 5,920.15 5,921.45 19,400.3K
15:28 5,921.85 5,921.85 5,920.36 5,920.36 12,518.5K
15:29 5,919.46 5,919.46 5,918.46 5,918.75 9,831.6K
15:30 5,919.13 5,919.13 5,918.42 5,918.86 5,970.8K
15:31 5,918.56 5,919.19 5,918.37 5,919.19 3,240.3K
15:32 5,920.22 5,920.22 5,919.85 5,920.00 4,206.5K
15:33 5,920.44 5,921.44 5,920.44 5,921.44 10,883.8K
15:34 5,921.58 5,921.58 5,920.73 5,921.36 12,190.6K
15:35 5,921.27 5,921.27 5,918.85 5,919.41 5,140.5K
15:36 5,918.99 5,919.37 5,918.99 5,919.37 5,208.8K
15:37 5,920.20 5,920.20 5,919.22 5,919.22 11,567.5K
15:38 5,918.71 5,918.82 5,918.71 5,918.75 3,106.9K
15:39 5,918.54 5,918.54 5,917.01 5,917.01 14,472.0K
15:40 5,917.44 5,917.44 5,916.93 5,917.25 8,075.9K
15:41 5,918.29 5,918.69 5,918.16 5,918.30 4,712.7K
15:42 5,918.00 5,919.16 5,918.00 5,918.85 2,061.0K
15:43 5,918.89 5,918.89 5,916.74 5,916.74 7,836.7K
15:44 5,918.26 5,919.05 5,918.26 5,919.05 2,613.0K
15:45 5,919.42 5,921.30 5,919.42 5,921.30 7,783.5K
15:46 5,921.45 5,924.03 5,921.45 5,922.76 10,956.2K
15:47 5,922.94 5,922.94 5,922.12 5,922.43 4,788.2K
15:48 5,922.23 5,922.88 5,922.23 5,922.88 4,316.0K
15:49 5,922.79 5,923.03 5,921.71 5,921.71 3,618.1K
15:50 5,920.17 5,920.58 5,919.99 5,920.58 18,934.2K
15:51 5,920.32 5,920.32 5,919.58 5,920.09 5,490.7K
15:52 5,919.15 5,919.61 5,917.64 5,917.64 8,534.3K
15:53 5,918.84 5,918.94 5,918.18 5,918.18 4,645.3K
15:54 5,918.92 5,920.32 5,918.92 5,920.08 7,699.1K
15:55 5,919.09 5,919.09 5,917.78 5,917.82 6,908.3K
15:56 5,917.44 5,917.44 5,915.30 5,915.60 12,680.3K
15:57 5,914.19 5,914.27 5,912.45 5,912.45 15,186.1K
15:58 5,912.48 5,912.48 5,911.44 5,911.44 18,192.8K
15:59 5,912.70 5,912.70 5,911.75 5,911.91 11,430.2K
16:00 5,911.52 5,911.55 5,911.21 5,911.55 4,652.4K
16:01 5,913.61 5,913.61 5,913.10 5,913.44 11,299.3K
16:02 5,913.41 5,913.42 5,912.39 5,912.60 3,369.2K
16:03 5,914.14 5,914.32 5,914.02 5,914.32 4,635.2K
16:04 5,915.69 5,916.32 5,915.69 5,916.06 6,946.2K
16:05 5,916.76 5,917.91 5,916.65 5,917.91 9,042.3K
16:06 5,918.28 5,918.28 5,915.19 5,915.19 8,031.2K
16:07 5,915.46 5,915.75 5,914.98 5,915.75 4,616.9K
16:08 5,915.69 5,917.93 5,915.37 5,917.69 5,668.3K
16:09 5,917.94 5,917.94 5,917.45 5,917.45 2,767.6K
16:10 5,917.13 5,918.49 5,917.08 5,918.49 2,951.0K
16:11 5,919.25 5,919.25 5,918.12 5,918.12 2,339.3K
16:12 5,917.33 5,917.33 5,916.25 5,916.25 5,160.4K
16:13 5,915.83 5,918.77 5,915.83 5,918.77 7,457.5K
16:14 5,920.15 5,920.68 5,920.04 5,920.04 5,836.9K
16:15 5,920.41 5,922.79 5,920.41 5,922.79 4,030.4K
16:16 5,923.96 5,924.73 5,923.96 5,924.73 11,543.3K
16:17 5,925.32 5,929.10 5,925.32 5,929.10 12,520.6K
16:18 5,928.26 5,929.13 5,927.66 5,927.66 14,730.8K
16:19 5,927.37 5,927.37 5,925.16 5,925.16 7,022.3K
16:20 5,925.89 5,925.89 5,924.21 5,924.21 7,615.9K
16:21 5,924.74 5,926.04 5,924.52 5,924.52 7,425.1K
16:22 5,924.12 5,924.12 5,918.07 5,918.07 25,006.3K
16:23 5,920.28 5,921.40 5,919.52 5,921.40 13,931.9K
16:24 5,922.39 5,922.39 5,921.53 5,922.06 5,909.4K
16:25 5,920.98 5,921.87 5,919.25 5,919.25 10,910.9K
16:26 5,920.03 5,920.98 5,920.03 5,920.84 8,148.6K
16:27 5,919.99 5,919.99 5,919.12 5,919.34 9,179.3K
16:28 5,919.62 5,919.62 5,917.09 5,917.09 23,519.3K
16:29 5,916.43 5,917.24 5,916.40 5,917.12 9,404.9K
16:30 5,916.84 5,917.48 5,916.14 5,917.48 16,660.4K
16:31 5,917.15 5,917.15 5,916.67 5,917.00 7,113.3K
16:32 5,917.16 5,918.72 5,917.10 5,918.72 12,289.5K
16:33 5,918.75 5,918.75 5,917.65 5,918.38 9,572.3K
16:34 5,917.74 5,917.74 5,915.58 5,915.58 11,592.4K
16:35 5,916.34 5,919.60 5,916.14 5,919.60 14,552.1K
16:36 5,919.32 5,919.32 5,917.08 5,917.08 24,497.0K
16:37 5,917.37 5,918.71 5,917.21 5,918.71 13,624.7K
16:38 5,917.96 5,918.11 5,917.42 5,917.90 6,480.9K
16:39 5,916.96 5,917.57 5,916.72 5,917.21 4,464.8K
16:40 5,916.05 5,917.09 5,916.05 5,916.76 7,547.9K
16:41 5,918.99 5,918.99 5,916.65 5,916.65 11,829.7K
16:42 5,916.13 5,916.13 5,914.32 5,915.46 17,081.6K
16:43 5,914.81 5,915.24 5,913.52 5,913.52 9,063.5K
16:44 5,913.21 5,914.85 5,913.20 5,914.85 14,702.2K
16:45 5,915.55 5,915.55 5,913.73 5,913.73 15,657.7K
16:46 5,911.74 5,911.85 5,910.70 5,910.70 32,385.2K
16:47 5,910.36 5,911.74 5,910.36 5,911.16 6,529.8K
16:48 5,910.38 5,912.61 5,910.38 5,912.61 6,426.0K
16:49 5,911.93 5,912.70 5,911.93 5,912.53 9,966.1K
16:50 5,912.73 5,914.55 5,912.73 5,913.41 8,636.2K
16:51 5,913.46 5,913.70 5,911.76 5,911.76 12,927.6K
16:52 5,911.85 5,911.85 5,909.70 5,909.70 9,740.4K
16:53 5,909.67 5,909.70 5,908.73 5,908.73 10,579.4K
16:54 5,910.66 5,912.27 5,910.66 5,911.69 18,395.9K
16:55 5,910.06 5,910.39 5,910.06 5,910.39 5,350.7K
16:56 5,910.05 5,910.40 5,909.34 5,909.34 9,750.0K
16:57 5,908.76 5,909.47 5,908.51 5,908.64 8,291.4K
16:58 5,908.31 5,908.86 5,908.31 5,908.35 12,199.6K
16:59 5,909.34 5,909.34 5,907.95 5,907.95 9,292.8K
17:00 5,908.02 5,908.02 5,905.60 5,905.60 10,893.4K
17:01 5,905.13 5,905.23 5,904.69 5,905.23 6,880.7K
17:02 5,906.53 5,906.53 5,903.50 5,903.50 14,896.2K
17:03 5,902.68 5,904.54 5,902.65 5,904.54 10,153.6K
17:04 5,904.62 5,905.96 5,904.62 5,905.96 7,968.8K
17:05 5,904.30 5,907.79 5,904.30 5,907.79 11,297.8K
17:06 5,908.16 5,908.39 5,907.05 5,907.05 14,366.2K
17:07 5,907.32 5,907.32 5,905.81 5,905.81 6,038.5K
17:08 5,904.38 5,904.96 5,903.35 5,903.35 9,666.0K
17:09 5,902.52 5,903.10 5,901.58 5,903.10 6,273.2K
17:10 5,901.85 5,902.36 5,901.58 5,902.35 3,221.1K
17:11 5,901.12 5,905.14 5,901.12 5,905.14 9,231.0K
17:12 5,906.19 5,906.19 5,904.64 5,904.64 13,581.6K
17:13 5,904.50 5,904.52 5,903.24 5,904.41 19,176.1K
17:14 5,904.00 5,904.24 5,903.02 5,904.24 11,555.5K
17:15 5,902.22 5,906.71 5,902.22 5,906.71 13,415.0K
17:16 5,907.17 5,908.51 5,907.17 5,908.49 17,819.7K
17:17 5,907.67 5,907.67 5,906.55 5,907.25 16,459.8K
17:18 5,907.21 5,909.15 5,907.21 5,909.15 16,800.4K
17:19 5,908.17 5,908.17 5,907.49 5,908.17 13,937.7K
17:20 5,908.81 5,911.54 5,908.30 5,911.54 58,183.2K
17:21 5,913.98 5,914.97 5,913.98 5,914.97 28,397.1K
17:22 5,915.93 5,915.93 5,914.70 5,914.95 20,009.5K
17:23 5,915.52 5,915.92 5,915.13 5,915.13 14,358.1K
17:24 5,914.71 5,914.71 5,911.96 5,911.96 24,357.2K
17:25 5,910.49 5,911.72 5,910.49 5,911.72 12,053.7K
17:26 5,912.39 5,913.82 5,912.22 5,913.82 15,709.6K
17:27 5,913.94 5,917.77 5,913.94 5,917.77 13,549.0K
17:28 5,917.85 5,920.28 5,917.85 5,920.28 23,778.4K
17:29 5,921.14 5,923.99 5,920.48 5,923.99 24,784.5K
17:30 5,924.18 5,926.18 5,924.18 5,926.15 34,926.4K
17:31 5,924.49 5,924.49 5,922.20 5,922.61 16,264.8K
17:32 5,921.46 5,922.32 5,919.94 5,921.71 10,606.2K
17:33 5,921.69 5,924.76 5,921.69 5,924.42 5,786.2K
17:34 5,923.54 5,923.54 5,921.65 5,921.66 4,252.4K
17:35 5,921.49 5,921.79 5,921.49 5,921.49 14,207.5K
17:36 5,921.12 5,921.28 5,920.63 5,920.63 12,255.7K
17:37 5,920.06 5,920.08 5,919.83 5,920.02 10,359.9K
17:38 5,919.07 5,921.45 5,919.07 5,921.45 20,525.5K
17:39 5,921.74 5,923.37 5,921.74 5,922.77 20,289.4K
17:40 5,921.22 5,921.22 5,919.07 5,920.04 6,698.5K
17:41 5,919.53 5,919.53 5,917.60 5,917.60 10,346.3K
17:42 5,916.17 5,917.24 5,916.17 5,917.24 10,032.4K
17:43 5,915.42 5,915.43 5,914.27 5,915.18 9,640.8K
17:44 5,913.94 5,913.94 5,910.53 5,910.96 24,395.7K
17:45 5,909.80 5,909.80 5,908.21 5,908.21 33,161.7K
17:46 5,907.50 5,907.73 5,907.16 5,907.67 9,795.4K
17:47 5,907.15 5,907.32 5,906.28 5,906.28 18,180.4K
17:48 5,907.56 5,910.39 5,907.56 5,910.39 16,037.6K
17:49 5,910.87 5,911.98 5,910.87 5,911.08 9,495.5K
17:50 5,911.22 5,911.75 5,910.13 5,910.13 19,689.2K
17:51 5,910.02 5,916.73 5,909.38 5,915.30 14,375.3K
17:52 5,914.24 5,914.24 5,912.35 5,912.35 7,876.7K
17:53 5,912.18 5,913.15 5,912.18 5,912.37 12,794.6K
17:54 5,912.51 5,914.69 5,912.51 5,913.94 10,089.1K
17:55 5,913.76 5,915.15 5,913.76 5,914.69 5,789.1K
17:56 5,913.40 5,914.60 5,913.40 5,913.82 12,398.4K
17:57 5,917.33 5,918.79 5,917.33 5,918.79 18,797.6K
17:58 5,918.50 5,921.83 5,918.50 5,919.38 10,488.1K
17:59 5,918.93 5,922.00 5,918.35 5,921.13 14,276.0K
18:00 5,920.98 5,922.36 5,920.97 5,920.97 8,490.8K
18:01 5,921.68 5,921.87 5,920.35 5,921.87 13,084.8K
18:02 5,921.61 5,921.84 5,921.15 5,921.15 17,985.7K
18:03 5,919.46 5,919.46 5,918.04 5,918.10 21,751.6K
18:04 5,918.70 5,920.21 5,918.70 5,919.29 12,638.9K
18:05 5,920.41 5,925.13 5,920.41 5,925.13 11,940.0K
18:06 5,925.39 5,925.39 5,923.27 5,923.27 10,532.9K
18:07 5,923.21 5,923.36 5,922.88 5,922.93 25,429.4K
18:08 5,922.89 5,924.22 5,922.89 5,923.58 26,831.4K
18:09 5,921.38 5,921.38 5,920.20 5,920.48 23,496.8K
18:10 5,919.61 5,921.65 5,919.61 5,921.23 13,337.4K
18:11 5,921.27 5,921.27 5,918.82 5,918.82 18,797.3K
18:12 5,916.96 5,918.15 5,916.96 5,917.27 11,219.6K
18:13 5,917.94 5,919.06 5,917.94 5,919.06 9,274.0K
18:14 5,919.66 5,919.66 5,918.01 5,918.01 23,507.1K
18:15 5,917.69 5,920.69 5,917.69 5,920.69 11,764.3K
18:16 5,920.80 5,921.62 5,920.80 5,920.91 13,946.2K
18:17 5,921.59 5,922.72 5,921.59 5,921.84 16,573.8K
18:18 5,920.57 5,921.71 5,919.73 5,919.73 19,141.0K
18:19 5,919.11 5,919.71 5,917.41 5,917.41 11,764.4K
18:20 5,917.38 5,918.60 5,917.38 5,917.52 17,922.5K
18:21 5,918.42 5,918.90 5,917.22 5,917.22 16,717.3K
18:22 5,917.50 5,917.76 5,917.11 5,917.76 11,163.6K
18:23 5,917.44 5,917.58 5,916.16 5,916.16 6,035.8K
18:24 5,915.48 5,915.87 5,914.72 5,915.48 8,576.9K
18:25 5,914.57 5,916.01 5,914.57 5,915.86 6,479.9K
18:26 5,915.76 5,915.76 5,914.98 5,914.98 7,943.2K
18:27 5,914.85 5,914.85 5,913.75 5,913.75 9,069.8K
18:28 5,913.93 5,915.45 5,913.83 5,915.45 4,814.1K
18:29 5,914.88 5,915.27 5,914.88 5,914.90 4,553.3K
18:30 5,914.37 5,915.77 5,914.37 5,915.77 10,834.8K
18:31 5,915.50 5,917.55 5,915.50 5,917.55 9,976.9K
18:32 5,917.50 5,918.53 5,917.50 5,918.04 6,369.6K
18:33 5,917.67 5,918.65 5,917.67 5,918.09 9,063.8K
18:34 5,918.76 5,918.76 5,917.25 5,917.72 5,035.8K
18:35 5,918.27 5,918.28 5,917.80 5,917.80 5,238.5K
18:36 5,918.28 5,918.35 5,917.35 5,917.35 8,109.9K
18:37 5,917.69 5,917.94 5,916.85 5,917.26 12,577.1K
18:38 5,918.07 5,918.07 5,917.28 5,917.61 17,146.9K
18:39 5,918.33 5,919.57 5,918.33 5,919.57 7,432.9K
18:40 5,919.85 5,919.85 5,919.85 5,919.85 2,231.3K
18:51 5,913.46 5,913.46 5,913.46 5,913.46 157,414.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible