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 5,854.52 5,854.54 5,853.12 5,853.12 8,096.4K
09:51 5,850.96 5,850.96 5,849.38 5,849.60 14,261.5K
09:52 5,851.53 5,851.53 5,850.61 5,850.88 11,928.8K
09:53 5,850.24 5,850.84 5,850.11 5,850.11 10,181.7K
09:54 5,850.42 5,850.76 5,849.86 5,850.76 7,277.8K
09:55 5,850.92 5,853.47 5,850.04 5,853.47 9,142.4K
09:56 5,854.21 5,856.41 5,854.21 5,856.41 12,260.4K
09:57 5,857.53 5,858.41 5,853.78 5,853.78 27,518.8K
09:58 5,855.23 5,856.98 5,855.23 5,856.91 12,041.3K
09:59 5,859.17 5,864.03 5,859.17 5,864.03 17,278.0K
10:00 5,864.66 5,864.66 5,855.70 5,855.70 40,410.6K
10:01 5,850.34 5,851.56 5,846.85 5,846.85 34,687.6K
10:02 5,848.20 5,848.20 5,846.56 5,846.56 23,947.7K
10:03 5,846.08 5,846.08 5,843.62 5,844.07 18,067.1K
10:04 5,845.04 5,845.04 5,842.97 5,843.78 11,685.9K
10:05 5,842.08 5,843.75 5,842.08 5,843.75 22,443.8K
10:06 5,841.27 5,844.16 5,841.27 5,842.25 13,717.2K
10:07 5,839.43 5,839.43 5,836.75 5,836.84 23,995.6K
10:08 5,838.02 5,838.02 5,831.27 5,831.27 20,334.3K
10:09 5,833.42 5,833.42 5,830.88 5,830.88 12,373.3K
10:10 5,829.80 5,832.35 5,829.80 5,832.35 25,199.1K
10:11 5,833.20 5,833.20 5,832.84 5,832.98 16,433.4K
10:12 5,832.21 5,832.21 5,831.47 5,832.21 9,170.4K
10:13 5,831.31 5,831.31 5,827.01 5,830.35 24,881.9K
10:14 5,830.72 5,830.72 5,826.61 5,826.61 13,239.7K
10:15 5,823.93 5,823.93 5,821.94 5,822.89 14,627.4K
10:16 5,822.57 5,822.57 5,821.57 5,822.52 9,821.5K
10:17 5,822.90 5,822.90 5,821.03 5,821.96 7,411.1K
10:18 5,823.33 5,825.93 5,823.33 5,824.63 15,436.3K
10:19 5,825.53 5,825.58 5,823.16 5,823.16 13,588.9K
10:20 5,823.30 5,826.61 5,823.30 5,826.61 13,940.5K
10:21 5,827.43 5,828.57 5,827.43 5,828.57 15,051.5K
10:22 5,828.19 5,828.19 5,826.64 5,827.46 7,679.4K
10:23 5,826.73 5,826.73 5,825.57 5,825.64 5,327.0K
10:24 5,826.45 5,826.45 5,822.48 5,822.92 22,426.3K
10:25 5,823.27 5,823.62 5,821.95 5,821.95 15,194.3K
10:26 5,822.45 5,823.66 5,822.44 5,823.66 7,639.0K
10:27 5,824.16 5,826.37 5,824.16 5,824.99 6,164.6K
10:28 5,824.93 5,825.10 5,824.58 5,824.58 6,826.0K
10:29 5,824.44 5,825.35 5,824.15 5,825.35 5,884.5K
10:30 5,825.13 5,825.13 5,822.02 5,822.76 22,838.1K
10:31 5,822.80 5,823.31 5,821.33 5,821.33 11,543.4K
10:32 5,820.64 5,820.64 5,817.68 5,818.75 44,824.4K
10:33 5,819.37 5,819.50 5,818.56 5,818.56 7,967.7K
10:34 5,817.68 5,817.99 5,816.84 5,817.99 11,589.4K
10:35 5,819.14 5,819.14 5,816.50 5,816.50 13,390.6K
10:36 5,817.28 5,817.28 5,815.46 5,815.51 22,659.1K
10:37 5,816.53 5,816.53 5,814.55 5,814.55 23,475.4K
10:38 5,814.53 5,814.53 5,813.41 5,813.41 23,336.9K
10:39 5,814.00 5,814.89 5,812.60 5,812.60 19,028.9K
10:40 5,811.85 5,812.13 5,811.61 5,812.13 18,584.3K
10:41 5,810.67 5,811.04 5,810.67 5,810.99 7,787.9K
10:42 5,812.02 5,812.83 5,812.02 5,812.07 8,746.9K
10:43 5,810.86 5,811.89 5,810.29 5,811.89 13,328.9K
10:44 5,811.58 5,813.27 5,811.27 5,813.27 18,404.0K
10:45 5,812.87 5,813.24 5,811.08 5,811.08 13,373.0K
10:46 5,811.89 5,813.57 5,811.89 5,813.57 14,454.7K
10:47 5,814.33 5,816.12 5,814.33 5,816.12 7,304.6K
10:48 5,815.72 5,815.72 5,814.27 5,814.27 7,758.2K
10:49 5,814.37 5,814.45 5,811.10 5,811.10 9,491.1K
10:50 5,811.17 5,813.03 5,811.17 5,811.84 13,890.0K
10:51 5,811.52 5,814.14 5,811.52 5,814.14 8,994.9K
10:52 5,815.55 5,817.58 5,815.55 5,817.58 8,953.2K
10:53 5,818.74 5,820.00 5,818.74 5,820.00 9,423.5K
10:54 5,819.91 5,819.91 5,818.70 5,819.40 8,598.3K
10:55 5,820.09 5,820.09 5,817.25 5,817.25 11,447.6K
10:56 5,817.37 5,817.87 5,817.01 5,817.21 8,435.3K
10:57 5,815.86 5,815.86 5,814.60 5,815.77 9,698.0K
10:58 5,817.44 5,823.15 5,817.44 5,823.15 18,517.0K
10:59 5,823.40 5,824.22 5,821.90 5,823.57 25,922.4K
11:00 5,824.05 5,824.38 5,823.86 5,823.86 12,237.4K
11:01 5,822.95 5,822.95 5,820.73 5,820.73 13,394.2K
11:02 5,820.82 5,821.14 5,819.70 5,819.70 4,311.0K
11:03 5,820.86 5,822.77 5,820.53 5,822.77 7,260.9K
11:04 5,821.42 5,821.83 5,821.35 5,821.35 5,419.5K
11:05 5,822.47 5,822.47 5,817.81 5,817.81 33,964.7K
11:06 5,817.08 5,817.08 5,813.38 5,813.38 26,066.9K
11:07 5,814.41 5,814.61 5,813.47 5,813.47 11,628.7K
11:08 5,812.91 5,814.35 5,812.48 5,814.35 7,615.5K
11:09 5,814.96 5,814.96 5,813.72 5,813.72 6,280.2K
11:10 5,812.44 5,813.58 5,812.44 5,812.90 9,301.0K
11:11 5,813.27 5,813.62 5,808.01 5,808.01 19,668.8K
11:12 5,809.59 5,813.75 5,809.59 5,813.75 28,245.5K
11:13 5,813.31 5,813.89 5,812.35 5,812.35 12,214.9K
11:14 5,812.31 5,813.83 5,810.19 5,810.19 23,588.9K
11:15 5,808.39 5,811.49 5,808.39 5,811.49 10,769.9K
11:16 5,812.83 5,813.02 5,812.29 5,812.29 6,749.1K
11:17 5,811.38 5,814.22 5,811.38 5,814.22 25,303.4K
11:18 5,813.09 5,814.11 5,812.92 5,814.11 9,258.4K
11:19 5,815.94 5,819.28 5,815.94 5,819.28 21,414.2K
11:20 5,818.86 5,819.29 5,818.20 5,818.20 21,751.9K
11:21 5,817.54 5,817.54 5,816.79 5,816.80 10,957.1K
11:22 5,816.45 5,817.67 5,816.45 5,816.98 13,753.6K
11:23 5,818.36 5,819.57 5,818.36 5,819.54 14,244.2K
11:24 5,820.87 5,826.02 5,820.87 5,826.02 23,208.6K
11:25 5,824.83 5,825.24 5,823.48 5,825.24 19,879.2K
11:26 5,824.47 5,826.39 5,823.50 5,826.39 14,889.0K
11:27 5,826.84 5,827.22 5,825.51 5,825.51 13,416.5K
11:28 5,825.61 5,825.61 5,823.96 5,824.14 17,757.9K
11:29 5,824.89 5,826.84 5,824.89 5,826.27 17,979.6K
11:30 5,826.31 5,827.68 5,826.31 5,827.18 6,339.4K
11:31 5,826.85 5,826.85 5,822.57 5,822.57 22,351.6K
11:32 5,822.64 5,823.68 5,822.64 5,823.24 7,820.5K
11:33 5,822.62 5,822.66 5,821.74 5,822.42 11,626.9K
11:34 5,822.11 5,822.46 5,821.85 5,822.46 12,622.6K
11:35 5,821.53 5,821.63 5,820.32 5,820.32 11,929.3K
11:36 5,820.54 5,821.47 5,820.54 5,820.92 16,477.1K
11:37 5,820.90 5,824.27 5,820.90 5,823.62 18,122.1K
11:38 5,823.25 5,823.48 5,822.59 5,823.48 10,607.5K
11:39 5,825.47 5,825.64 5,824.29 5,824.29 13,091.0K
11:40 5,824.78 5,825.40 5,824.46 5,825.40 5,286.6K
11:41 5,824.86 5,825.84 5,824.43 5,825.84 6,599.8K
11:42 5,827.07 5,827.57 5,826.88 5,826.88 12,417.5K
11:43 5,826.05 5,826.05 5,823.28 5,823.28 5,506.1K
11:44 5,823.90 5,824.88 5,823.57 5,824.82 6,584.5K
11:45 5,824.42 5,826.50 5,824.42 5,825.42 12,376.8K
11:46 5,825.76 5,826.24 5,824.71 5,824.71 4,615.8K
11:47 5,826.37 5,834.62 5,826.37 5,834.62 25,814.4K
11:48 5,837.39 5,840.15 5,837.39 5,839.25 45,395.4K
11:49 5,839.69 5,839.69 5,836.45 5,836.45 11,977.4K
11:50 5,836.79 5,836.79 5,835.85 5,836.54 7,387.5K
11:51 5,837.53 5,840.54 5,837.40 5,840.54 6,588.8K
11:52 5,840.08 5,840.47 5,838.38 5,838.38 10,371.0K
11:53 5,837.19 5,837.19 5,836.18 5,836.30 4,390.7K
11:54 5,835.46 5,836.62 5,835.46 5,836.62 10,006.6K
11:55 5,836.39 5,836.55 5,835.65 5,835.96 4,148.4K
11:56 5,834.49 5,834.49 5,833.58 5,833.58 7,115.7K
11:57 5,834.37 5,835.60 5,834.37 5,835.60 6,337.2K
11:58 5,835.69 5,835.87 5,834.98 5,835.19 4,938.0K
11:59 5,834.76 5,834.76 5,833.10 5,833.10 8,768.4K
12:00 5,832.96 5,832.96 5,831.87 5,832.38 10,924.8K
12:01 5,830.83 5,832.84 5,830.81 5,831.50 4,943.3K
12:02 5,832.08 5,832.19 5,831.32 5,832.19 4,736.9K
12:03 5,831.43 5,833.44 5,831.43 5,833.44 6,538.0K
12:04 5,833.31 5,833.40 5,832.82 5,832.82 6,170.2K
12:05 5,832.67 5,833.95 5,832.67 5,833.93 5,262.9K
12:06 5,833.21 5,833.21 5,829.42 5,829.42 13,467.2K
12:07 5,828.87 5,830.14 5,828.87 5,830.01 11,777.5K
12:08 5,829.42 5,831.70 5,829.29 5,829.29 13,822.0K
12:09 5,828.97 5,830.35 5,828.19 5,830.35 5,820.9K
12:10 5,829.50 5,832.61 5,829.50 5,832.61 8,046.9K
12:11 5,832.11 5,832.11 5,830.80 5,830.80 5,744.9K
12:12 5,830.64 5,831.35 5,830.64 5,831.35 9,167.9K
12:13 5,833.86 5,835.13 5,833.86 5,835.13 8,469.6K
12:14 5,835.71 5,835.71 5,834.79 5,834.91 3,563.9K
12:15 5,834.84 5,837.22 5,834.84 5,836.94 6,161.4K
12:16 5,836.43 5,836.43 5,833.24 5,833.24 6,514.1K
12:17 5,832.51 5,833.11 5,831.33 5,831.33 2,418.8K
12:18 5,830.12 5,831.41 5,829.54 5,831.41 4,787.1K
12:19 5,832.44 5,832.44 5,829.52 5,829.55 5,316.0K
12:20 5,830.08 5,831.97 5,829.92 5,831.97 6,274.5K
12:21 5,831.99 5,831.99 5,828.65 5,828.65 14,040.5K
12:22 5,829.28 5,829.28 5,824.77 5,824.77 19,776.2K
12:23 5,824.58 5,824.58 5,821.80 5,821.80 19,246.0K
12:24 5,821.45 5,822.49 5,821.23 5,822.49 30,102.8K
12:25 5,821.46 5,821.46 5,819.87 5,821.21 21,788.2K
12:26 5,822.35 5,822.35 5,820.50 5,821.10 15,698.3K
12:27 5,820.87 5,820.87 5,819.85 5,820.55 2,444.2K
12:28 5,823.12 5,823.12 5,818.75 5,818.75 11,233.8K
12:29 5,817.72 5,817.72 5,815.85 5,816.49 11,767.9K
12:30 5,817.23 5,817.23 5,815.82 5,816.07 10,958.9K
12:31 5,815.76 5,815.89 5,814.84 5,815.82 36,721.6K
12:32 5,816.07 5,816.66 5,814.64 5,814.64 17,681.9K
12:33 5,814.59 5,816.00 5,814.57 5,816.00 11,743.9K
12:34 5,816.01 5,816.01 5,814.57 5,814.57 15,935.8K
12:35 5,814.95 5,818.73 5,814.79 5,818.09 19,333.7K
12:36 5,817.49 5,817.98 5,817.49 5,817.98 2,949.1K
12:37 5,817.78 5,817.78 5,814.49 5,814.49 9,169.1K
12:38 5,814.05 5,815.67 5,814.05 5,815.67 10,880.7K
12:39 5,817.55 5,817.55 5,815.21 5,815.21 19,256.5K
12:40 5,814.53 5,818.68 5,814.31 5,818.68 26,336.8K
12:41 5,818.77 5,818.77 5,817.35 5,818.13 6,296.8K
12:42 5,818.39 5,818.39 5,817.40 5,817.40 6,725.9K
12:43 5,817.07 5,818.38 5,816.01 5,818.38 6,813.9K
12:44 5,818.14 5,820.15 5,818.14 5,820.15 4,231.3K
12:45 5,820.31 5,820.89 5,820.05 5,820.18 5,078.4K
12:46 5,820.21 5,821.21 5,819.70 5,819.70 8,393.8K
12:47 5,819.08 5,819.08 5,817.00 5,817.06 5,498.1K
12:48 5,817.06 5,817.15 5,816.34 5,816.34 3,356.9K
12:49 5,815.33 5,816.52 5,815.33 5,816.52 3,771.4K
12:50 5,817.30 5,817.30 5,813.79 5,813.79 11,557.7K
12:51 5,813.62 5,813.62 5,808.43 5,808.43 24,365.8K
12:52 5,810.08 5,810.96 5,809.32 5,810.96 8,483.0K
12:53 5,810.91 5,810.91 5,808.96 5,808.96 9,404.9K
12:54 5,808.49 5,808.49 5,806.41 5,806.41 21,654.4K
12:55 5,806.49 5,806.49 5,805.60 5,806.13 11,657.1K
12:56 5,806.66 5,806.67 5,805.11 5,806.67 22,500.9K
12:57 5,806.50 5,806.84 5,806.50 5,806.61 10,569.8K
12:58 5,805.65 5,805.65 5,803.29 5,804.38 7,413.2K
12:59 5,803.77 5,804.85 5,803.09 5,804.85 6,850.6K
13:00 5,804.35 5,804.35 5,802.15 5,802.15 5,886.5K
13:01 5,801.86 5,803.91 5,801.86 5,803.91 8,256.4K
13:02 5,804.04 5,805.71 5,802.94 5,802.94 36,004.7K
13:03 5,802.11 5,802.70 5,802.11 5,802.67 8,217.1K
13:04 5,802.85 5,802.85 5,799.25 5,799.25 12,179.7K
13:05 5,798.77 5,798.87 5,797.56 5,798.87 8,265.1K
13:06 5,799.25 5,802.30 5,799.25 5,802.30 6,271.3K
13:07 5,801.82 5,801.82 5,801.46 5,801.46 5,072.9K
13:08 5,801.34 5,801.34 5,799.19 5,799.96 5,980.1K
13:09 5,799.95 5,800.15 5,799.22 5,799.30 17,239.3K
13:10 5,800.36 5,800.36 5,797.52 5,800.01 13,522.4K
13:11 5,799.64 5,799.64 5,799.24 5,799.24 9,649.3K
13:12 5,797.36 5,797.36 5,794.78 5,795.06 18,835.3K
13:13 5,793.21 5,794.84 5,793.21 5,794.17 25,321.6K
13:14 5,794.29 5,794.29 5,792.31 5,792.31 14,717.1K
13:15 5,792.34 5,792.84 5,792.34 5,792.51 7,480.5K
13:16 5,792.36 5,795.39 5,790.79 5,790.79 13,332.2K
13:17 5,790.40 5,790.40 5,789.29 5,790.08 11,173.2K
13:18 5,790.19 5,791.35 5,789.74 5,789.74 13,599.2K
13:19 5,791.38 5,794.18 5,791.38 5,794.18 22,552.3K
13:20 5,796.80 5,797.96 5,796.80 5,797.96 15,292.4K
13:21 5,798.84 5,798.84 5,796.67 5,797.69 13,904.3K
13:22 5,797.28 5,800.17 5,796.80 5,798.91 35,719.1K
13:23 5,799.63 5,799.63 5,797.83 5,797.83 9,448.6K
13:24 5,797.69 5,797.98 5,796.93 5,796.93 14,166.2K
13:25 5,797.88 5,798.86 5,797.54 5,798.86 6,222.1K
13:26 5,799.11 5,801.41 5,799.11 5,801.08 10,264.9K
13:27 5,800.65 5,802.38 5,800.65 5,802.38 6,933.0K
13:28 5,801.49 5,801.80 5,800.76 5,800.76 9,264.9K
13:29 5,800.34 5,800.55 5,799.39 5,799.39 6,234.3K
13:30 5,799.55 5,804.28 5,799.55 5,804.28 11,081.3K
13:31 5,804.67 5,804.67 5,802.69 5,802.89 14,584.5K
13:32 5,803.13 5,803.13 5,802.21 5,802.86 5,074.9K
13:33 5,802.21 5,803.87 5,802.21 5,802.65 11,164.9K
13:34 5,802.51 5,805.52 5,802.51 5,805.52 8,588.5K
13:35 5,806.22 5,806.46 5,805.15 5,805.15 7,630.3K
13:36 5,804.92 5,804.92 5,804.06 5,804.27 4,094.9K
13:37 5,803.94 5,805.02 5,803.94 5,804.32 9,126.1K
13:38 5,805.67 5,806.06 5,805.31 5,806.06 7,980.7K
13:39 5,807.61 5,811.92 5,807.61 5,811.92 10,746.1K
13:40 5,812.09 5,812.60 5,811.19 5,811.19 11,586.6K
13:41 5,811.79 5,813.83 5,811.79 5,813.66 8,742.8K
13:42 5,814.75 5,814.78 5,811.26 5,811.26 7,867.7K
13:43 5,811.03 5,811.03 5,810.20 5,810.32 4,519.8K
13:44 5,810.56 5,810.99 5,809.90 5,810.99 9,735.7K
13:45 5,811.17 5,814.04 5,811.17 5,814.04 10,060.0K
13:46 5,814.49 5,814.49 5,813.50 5,813.50 6,392.7K
13:47 5,814.42 5,814.61 5,813.57 5,814.61 7,007.9K
13:48 5,813.45 5,815.23 5,812.90 5,815.23 15,225.8K
13:49 5,814.81 5,815.50 5,814.16 5,814.27 8,640.6K
13:50 5,813.70 5,813.70 5,810.87 5,810.87 6,198.5K
13:51 5,810.73 5,812.10 5,810.73 5,812.10 9,450.7K
13:52 5,810.93 5,810.93 5,809.39 5,809.39 5,450.0K
13:53 5,808.99 5,808.99 5,808.15 5,808.15 7,611.3K
13:54 5,809.85 5,811.37 5,809.85 5,810.52 9,308.2K
13:55 5,809.73 5,809.74 5,809.16 5,809.74 4,333.9K
13:56 5,811.80 5,813.62 5,811.80 5,812.99 8,138.1K
13:57 5,813.52 5,814.21 5,812.67 5,814.21 6,984.9K
13:58 5,814.02 5,814.02 5,812.36 5,812.93 4,522.2K
13:59 5,813.15 5,815.18 5,813.15 5,815.18 6,425.4K
14:00 5,814.03 5,815.06 5,814.03 5,815.06 9,778.9K
14:01 5,814.22 5,814.30 5,813.14 5,814.30 5,368.5K
14:02 5,813.55 5,816.82 5,813.39 5,816.67 12,721.4K
14:03 5,816.65 5,817.42 5,816.60 5,817.42 11,250.3K
14:04 5,815.20 5,816.18 5,815.20 5,816.18 6,919.5K
14:05 5,816.79 5,818.04 5,816.79 5,817.87 17,200.4K
14:06 5,817.66 5,818.29 5,817.66 5,818.28 6,888.3K
14:07 5,819.78 5,820.10 5,817.91 5,817.91 9,168.8K
14:08 5,815.89 5,815.89 5,813.73 5,813.73 7,593.8K
14:09 5,813.00 5,815.21 5,812.44 5,815.21 7,811.7K
14:10 5,814.19 5,815.06 5,814.19 5,815.06 5,716.8K
14:11 5,815.21 5,817.68 5,815.21 5,817.68 9,379.0K
14:12 5,816.87 5,816.87 5,815.14 5,815.59 6,265.2K
14:13 5,814.89 5,816.90 5,814.62 5,816.90 11,500.6K
14:14 5,816.40 5,816.70 5,812.62 5,812.62 26,323.5K
14:15 5,813.28 5,816.30 5,813.28 5,816.30 29,727.4K
14:16 5,818.72 5,818.96 5,817.17 5,817.17 12,084.0K
14:17 5,816.64 5,818.21 5,816.64 5,817.45 5,046.7K
14:18 5,816.35 5,819.29 5,815.41 5,819.29 18,034.2K
14:19 5,819.17 5,819.17 5,817.52 5,817.52 5,900.7K
14:20 5,816.84 5,816.84 5,815.63 5,815.63 5,955.3K
14:21 5,816.12 5,817.75 5,816.12 5,817.30 5,643.4K
14:22 5,817.17 5,817.17 5,816.25 5,816.70 9,503.6K
14:23 5,816.79 5,816.79 5,815.95 5,816.03 6,315.2K
14:24 5,816.00 5,817.01 5,816.00 5,816.51 3,032.1K
14:25 5,815.78 5,815.78 5,813.00 5,813.00 11,189.3K
14:26 5,812.87 5,813.59 5,811.59 5,813.59 15,160.5K
14:27 5,814.50 5,817.33 5,814.50 5,817.33 5,053.0K
14:28 5,817.37 5,817.91 5,817.26 5,817.26 2,785.0K
14:29 5,814.84 5,814.84 5,814.20 5,814.37 15,595.5K
14:30 5,814.89 5,815.91 5,814.89 5,814.94 4,263.2K
14:31 5,815.23 5,815.23 5,814.25 5,814.25 3,918.4K
14:32 5,813.83 5,815.65 5,813.83 5,815.28 2,637.8K
14:33 5,814.71 5,814.71 5,812.56 5,812.56 5,049.3K
14:34 5,813.32 5,813.80 5,812.50 5,813.23 6,323.8K
14:35 5,812.80 5,813.20 5,811.87 5,811.87 6,522.8K
14:36 5,813.73 5,814.38 5,813.34 5,814.38 6,108.3K
14:37 5,814.07 5,814.07 5,811.45 5,811.45 2,606.0K
14:38 5,809.36 5,809.36 5,807.47 5,807.47 21,212.7K
14:39 5,806.85 5,809.04 5,806.85 5,809.04 5,820.4K
14:40 5,809.66 5,810.80 5,809.66 5,810.80 4,869.4K
14:41 5,810.18 5,810.18 5,807.48 5,807.48 4,500.2K
14:42 5,808.61 5,808.61 5,806.70 5,806.83 10,132.9K
14:43 5,807.58 5,808.55 5,807.58 5,808.17 4,790.3K
14:44 5,809.53 5,809.90 5,809.36 5,809.75 6,970.1K
14:45 5,810.45 5,811.20 5,808.76 5,808.76 5,864.3K
14:46 5,808.84 5,808.85 5,808.66 5,808.85 3,267.5K
14:47 5,808.36 5,810.15 5,808.36 5,809.05 8,394.6K
14:48 5,808.40 5,811.25 5,808.40 5,811.25 8,857.5K
14:49 5,812.37 5,812.90 5,811.48 5,811.48 5,253.8K
14:50 5,812.09 5,815.18 5,812.09 5,813.06 28,312.1K
14:51 5,812.42 5,816.59 5,811.47 5,816.59 13,395.3K
14:52 5,816.40 5,816.40 5,814.70 5,815.51 2,628.6K
14:53 5,814.86 5,814.86 5,812.67 5,813.01 6,872.2K
14:54 5,811.66 5,812.82 5,811.66 5,812.82 9,333.9K
14:55 5,812.38 5,812.54 5,812.38 5,812.54 6,166.3K
14:56 5,811.94 5,811.94 5,809.58 5,810.50 10,267.3K
14:57 5,811.59 5,812.98 5,811.07 5,811.07 24,703.6K
14:58 5,811.17 5,813.92 5,811.17 5,813.92 9,302.0K
14:59 5,815.29 5,816.23 5,815.29 5,815.63 8,599.0K
15:00 5,815.69 5,815.86 5,814.93 5,814.93 13,262.0K
15:01 5,814.69 5,815.87 5,814.03 5,815.87 19,019.9K
15:02 5,817.11 5,824.26 5,817.11 5,823.14 98,865.0K
15:03 5,824.64 5,824.64 5,822.91 5,822.91 15,913.4K
15:04 5,822.73 5,822.88 5,822.70 5,822.77 13,832.5K
15:05 5,821.59 5,828.35 5,821.59 5,828.35 23,846.5K
15:06 5,828.54 5,833.54 5,828.17 5,833.54 38,832.1K
15:07 5,831.45 5,832.50 5,831.45 5,832.50 20,734.4K
15:08 5,832.64 5,832.95 5,832.64 5,832.92 9,522.2K
15:09 5,833.28 5,833.99 5,833.28 5,833.98 9,475.4K
15:10 5,834.38 5,837.67 5,834.38 5,837.67 19,728.6K
15:11 5,838.09 5,838.09 5,835.37 5,835.37 11,939.4K
15:12 5,836.19 5,838.61 5,836.19 5,838.61 11,759.6K
15:13 5,837.93 5,841.00 5,837.93 5,841.00 18,536.1K
15:14 5,841.61 5,842.37 5,840.28 5,840.28 11,005.3K
15:15 5,839.22 5,839.22 5,837.50 5,837.50 13,133.5K
15:16 5,837.41 5,837.41 5,834.63 5,835.25 11,573.7K
15:17 5,834.48 5,835.53 5,834.48 5,835.22 10,454.7K
15:18 5,835.75 5,835.76 5,833.92 5,833.92 23,527.5K
15:19 5,835.10 5,836.77 5,835.10 5,836.72 4,897.2K
15:20 5,836.49 5,837.82 5,836.49 5,837.82 11,350.5K
15:21 5,838.86 5,841.09 5,838.86 5,840.90 15,103.8K
15:22 5,839.72 5,839.82 5,837.15 5,839.82 14,068.1K
15:23 5,839.85 5,841.38 5,839.85 5,840.47 6,138.1K
15:24 5,838.83 5,838.83 5,838.29 5,838.62 7,140.0K
15:25 5,838.11 5,838.99 5,838.11 5,838.99 3,606.2K
15:26 5,838.81 5,839.93 5,838.81 5,839.82 7,881.2K
15:27 5,840.78 5,843.05 5,840.78 5,843.05 18,192.8K
15:28 5,842.71 5,844.06 5,842.71 5,844.06 6,830.8K
15:29 5,844.86 5,844.97 5,844.05 5,844.05 21,265.0K
15:30 5,844.03 5,844.03 5,842.76 5,843.43 16,059.8K
15:31 5,843.37 5,843.37 5,841.14 5,841.14 11,480.7K
15:32 5,841.30 5,841.86 5,841.25 5,841.86 7,578.5K
15:33 5,842.37 5,848.13 5,842.37 5,848.13 16,417.0K
15:34 5,849.82 5,849.82 5,849.00 5,849.00 15,431.6K
15:35 5,847.32 5,848.85 5,847.32 5,848.60 7,302.1K
15:36 5,847.91 5,848.39 5,847.02 5,848.39 4,256.8K
15:37 5,849.28 5,849.66 5,836.50 5,836.50 76,207.2K
15:38 5,835.04 5,837.31 5,834.92 5,837.31 32,328.8K
15:39 5,836.51 5,836.59 5,829.47 5,829.47 72,018.5K
15:40 5,826.48 5,830.97 5,826.48 5,830.97 67,300.7K
15:41 5,830.87 5,834.41 5,830.87 5,834.41 19,926.9K
15:42 5,835.25 5,838.44 5,835.25 5,838.44 22,856.5K
15:43 5,837.52 5,838.19 5,835.94 5,838.19 34,362.3K
15:44 5,837.89 5,838.39 5,837.34 5,837.81 9,654.1K
15:45 5,836.85 5,839.29 5,836.85 5,839.29 10,936.8K
15:46 5,839.58 5,839.58 5,833.33 5,833.33 14,452.7K
15:47 5,831.57 5,831.88 5,831.03 5,831.03 8,136.7K
15:48 5,829.94 5,829.94 5,829.41 5,829.55 14,263.2K
15:49 5,830.90 5,831.92 5,830.90 5,831.91 6,046.7K
15:50 5,832.01 5,832.01 5,830.56 5,830.87 7,356.1K
15:51 5,831.79 5,832.02 5,831.23 5,831.23 6,333.6K
15:52 5,830.46 5,834.71 5,830.46 5,834.71 14,296.8K
15:53 5,835.28 5,837.45 5,835.28 5,835.31 6,465.9K
15:54 5,834.95 5,835.52 5,834.73 5,834.96 4,887.8K
15:55 5,835.34 5,837.32 5,835.29 5,836.97 16,588.0K
15:56 5,836.61 5,838.35 5,834.65 5,834.65 12,521.9K
15:57 5,834.28 5,834.71 5,834.09 5,834.31 8,676.5K
15:58 5,835.66 5,835.66 5,832.70 5,833.75 29,324.2K
15:59 5,834.23 5,835.39 5,834.07 5,834.40 8,282.3K
16:00 5,834.80 5,835.74 5,829.04 5,829.04 8,349.4K
16:01 5,829.84 5,831.30 5,829.84 5,830.91 5,982.6K
16:02 5,831.27 5,831.27 5,830.10 5,830.53 7,166.6K
16:03 5,829.97 5,831.04 5,829.97 5,831.04 7,592.8K
16:04 5,830.73 5,831.06 5,829.90 5,829.90 5,977.5K
16:05 5,826.72 5,826.72 5,825.18 5,825.18 11,325.0K
16:06 5,824.22 5,825.56 5,824.22 5,825.56 7,697.4K
16:07 5,824.29 5,824.60 5,823.34 5,823.34 8,073.0K
16:08 5,824.11 5,824.62 5,822.72 5,823.61 16,262.9K
16:09 5,825.14 5,826.26 5,825.14 5,825.48 10,085.3K
16:10 5,823.62 5,825.92 5,823.62 5,825.06 12,929.5K
16:11 5,825.25 5,825.25 5,824.06 5,824.93 9,890.9K
16:12 5,826.20 5,828.90 5,826.20 5,828.90 8,411.5K
16:13 5,829.22 5,831.02 5,829.22 5,830.60 19,067.2K
16:14 5,830.72 5,831.51 5,829.81 5,829.81 6,745.2K
16:15 5,830.42 5,830.99 5,830.15 5,830.99 3,413.6K
16:16 5,830.84 5,830.84 5,829.60 5,829.60 2,937.9K
16:17 5,828.99 5,829.17 5,828.41 5,828.41 3,642.6K
16:18 5,828.95 5,832.24 5,828.95 5,832.24 7,101.9K
16:19 5,833.19 5,834.13 5,833.02 5,834.13 6,395.2K
16:20 5,834.53 5,837.32 5,834.53 5,837.02 7,108.3K
16:21 5,837.33 5,838.62 5,837.33 5,838.50 7,514.5K
16:22 5,838.69 5,840.01 5,838.69 5,839.24 12,162.1K
16:23 5,837.08 5,837.50 5,835.98 5,835.98 10,247.6K
16:24 5,836.01 5,836.01 5,833.74 5,835.04 4,211.7K
16:25 5,836.26 5,838.08 5,836.26 5,837.64 4,815.7K
16:26 5,838.19 5,838.19 5,834.48 5,834.48 6,014.5K
16:27 5,831.56 5,833.65 5,831.56 5,833.65 8,542.5K
16:28 5,834.64 5,835.98 5,834.35 5,834.35 5,802.4K
16:29 5,835.39 5,835.75 5,835.29 5,835.75 2,787.8K
16:30 5,835.04 5,835.04 5,832.75 5,832.75 5,849.6K
16:31 5,829.49 5,829.52 5,829.22 5,829.22 10,711.7K
16:32 5,827.44 5,830.36 5,827.44 5,830.36 8,117.6K
16:33 5,830.75 5,832.20 5,830.75 5,831.93 4,188.8K
16:34 5,832.24 5,832.24 5,831.52 5,832.19 5,956.3K
16:35 5,829.80 5,831.26 5,829.80 5,831.26 8,439.0K
16:36 5,831.62 5,831.62 5,829.09 5,829.09 3,420.0K
16:37 5,827.61 5,827.61 5,823.91 5,823.91 14,760.9K
16:38 5,823.41 5,823.85 5,823.20 5,823.21 11,999.2K
16:39 5,822.47 5,822.47 5,819.23 5,819.23 20,539.1K
16:40 5,818.53 5,819.49 5,816.59 5,819.49 25,310.5K
16:41 5,819.22 5,819.22 5,818.22 5,818.53 15,698.9K
16:42 5,817.15 5,819.03 5,817.15 5,819.03 5,870.0K
16:43 5,817.47 5,817.47 5,816.47 5,816.47 8,712.0K
16:44 5,817.30 5,819.11 5,817.30 5,819.11 8,936.2K
16:45 5,819.62 5,820.58 5,819.28 5,820.58 5,693.7K
16:46 5,821.55 5,821.55 5,820.77 5,821.17 5,606.5K
16:47 5,820.62 5,820.62 5,819.54 5,820.43 8,179.3K
16:48 5,819.67 5,819.82 5,817.77 5,817.77 7,563.7K
16:49 5,818.81 5,819.70 5,818.40 5,819.70 6,349.2K
16:50 5,820.10 5,821.13 5,820.10 5,820.54 5,521.7K
16:51 5,820.23 5,820.23 5,817.43 5,817.43 5,498.7K
16:52 5,816.88 5,817.40 5,816.60 5,817.40 6,305.0K
16:53 5,817.01 5,818.25 5,817.01 5,818.25 3,695.7K
16:54 5,817.93 5,818.95 5,817.93 5,818.95 4,691.9K
16:55 5,818.81 5,822.65 5,818.81 5,822.65 16,351.6K
16:56 5,822.14 5,822.18 5,821.15 5,821.15 7,018.3K
16:57 5,821.64 5,823.09 5,821.64 5,823.09 4,207.0K
16:58 5,823.21 5,823.49 5,822.13 5,822.13 4,865.0K
16:59 5,821.85 5,825.41 5,821.85 5,825.41 9,465.5K
17:00 5,825.68 5,826.99 5,824.22 5,824.40 8,914.8K
17:01 5,824.41 5,824.41 5,821.16 5,821.16 10,280.7K
17:02 5,821.62 5,823.79 5,821.62 5,823.79 4,897.9K
17:03 5,824.95 5,824.95 5,823.39 5,824.58 13,112.6K
17:04 5,823.77 5,826.62 5,823.77 5,826.62 7,451.4K
17:05 5,826.85 5,828.47 5,826.85 5,828.47 7,937.9K
17:06 5,828.07 5,828.07 5,827.17 5,827.36 7,783.3K
17:07 5,826.78 5,827.08 5,825.63 5,825.63 11,882.0K
17:08 5,826.32 5,826.32 5,824.97 5,824.97 4,427.8K
17:09 5,824.57 5,825.84 5,823.49 5,825.84 17,009.1K
17:10 5,825.36 5,828.96 5,825.36 5,828.96 7,322.4K
17:11 5,829.31 5,830.74 5,828.29 5,828.76 9,528.3K
17:12 5,828.71 5,828.71 5,826.28 5,826.28 6,995.6K
17:13 5,825.00 5,825.00 5,823.11 5,823.11 12,596.4K
17:14 5,822.10 5,822.99 5,822.10 5,822.99 12,759.3K
17:15 5,823.01 5,823.01 5,822.17 5,822.77 4,704.1K
17:16 5,822.43 5,822.43 5,821.44 5,822.05 12,946.8K
17:17 5,821.43 5,821.43 5,818.22 5,818.22 24,419.9K
17:18 5,818.24 5,818.24 5,816.33 5,816.33 23,663.3K
17:19 5,818.15 5,818.15 5,817.71 5,817.71 17,839.1K
17:20 5,818.63 5,818.88 5,816.66 5,816.66 11,221.9K
17:21 5,814.42 5,814.42 5,812.82 5,812.82 14,956.4K
17:22 5,812.90 5,813.19 5,810.95 5,810.95 16,866.5K
17:23 5,811.75 5,811.75 5,809.96 5,809.96 9,691.8K
17:24 5,807.43 5,808.45 5,807.43 5,808.45 8,771.3K
17:25 5,808.74 5,810.04 5,808.74 5,810.04 5,564.6K
17:26 5,809.91 5,810.82 5,809.91 5,810.05 8,471.7K
17:27 5,810.24 5,810.25 5,809.89 5,809.89 11,629.7K
17:28 5,807.52 5,808.09 5,806.69 5,808.09 12,276.6K
17:29 5,805.69 5,805.69 5,803.55 5,804.26 63,229.4K
17:30 5,804.20 5,805.39 5,802.52 5,802.52 33,213.5K
17:31 5,801.77 5,802.31 5,801.15 5,801.15 9,703.8K
17:32 5,800.78 5,800.78 5,796.17 5,796.17 11,527.7K
17:33 5,797.37 5,800.50 5,797.37 5,800.13 14,470.5K
17:34 5,800.45 5,801.62 5,800.45 5,801.39 19,082.6K
17:35 5,801.61 5,802.32 5,801.03 5,801.03 15,680.3K
17:36 5,799.86 5,799.86 5,797.83 5,797.83 18,201.9K
17:37 5,797.66 5,797.66 5,795.64 5,795.64 9,318.3K
17:38 5,796.47 5,798.68 5,796.47 5,796.48 22,954.7K
17:39 5,796.77 5,797.20 5,795.44 5,797.20 15,833.8K
17:40 5,797.22 5,797.51 5,796.73 5,796.73 13,957.8K
17:41 5,795.53 5,795.53 5,792.25 5,792.25 33,264.5K
17:42 5,787.07 5,787.11 5,785.34 5,785.93 81,360.6K
17:43 5,785.35 5,787.13 5,785.35 5,787.03 23,601.9K
17:44 5,787.09 5,787.09 5,784.97 5,785.88 26,271.0K
17:45 5,789.65 5,790.28 5,788.63 5,790.28 33,057.4K
17:46 5,790.12 5,792.61 5,790.12 5,791.88 34,054.7K
17:47 5,794.62 5,794.62 5,794.29 5,794.54 20,920.0K
17:48 5,793.83 5,793.83 5,790.93 5,791.45 19,517.9K
17:49 5,791.30 5,791.30 5,790.11 5,790.11 10,674.7K
17:50 5,788.33 5,788.33 5,786.35 5,787.49 32,315.4K
17:51 5,787.46 5,787.55 5,786.41 5,787.46 26,858.9K
17:52 5,788.10 5,788.10 5,786.67 5,786.67 17,982.0K
17:53 5,787.56 5,787.56 5,784.37 5,784.37 13,996.0K
17:54 5,786.95 5,787.74 5,782.84 5,782.84 35,943.5K
17:55 5,783.55 5,785.56 5,783.55 5,785.56 35,206.3K
17:56 5,784.16 5,790.08 5,784.16 5,790.08 26,079.7K
17:57 5,789.82 5,789.82 5,787.55 5,789.72 13,891.0K
17:58 5,792.25 5,793.64 5,792.25 5,793.33 21,144.1K
17:59 5,793.56 5,794.70 5,792.69 5,794.70 23,634.0K
18:00 5,796.48 5,796.48 5,792.80 5,792.80 17,771.6K
18:01 5,792.15 5,793.16 5,791.91 5,793.15 6,987.0K
18:02 5,794.95 5,795.29 5,794.64 5,794.64 11,626.5K
18:03 5,793.84 5,793.84 5,792.46 5,792.46 9,920.4K
18:04 5,790.78 5,790.78 5,790.23 5,790.34 8,987.6K
18:05 5,790.71 5,791.94 5,790.71 5,791.94 4,087.1K
18:06 5,792.52 5,792.85 5,792.52 5,792.61 1,575.3K
18:07 5,792.78 5,792.86 5,790.49 5,790.49 21,544.9K
18:08 5,790.90 5,790.90 5,789.28 5,790.40 9,514.1K
18:09 5,791.02 5,791.09 5,790.02 5,790.02 7,527.9K
18:10 5,790.32 5,790.32 5,788.67 5,788.67 7,727.7K
18:11 5,787.29 5,788.32 5,787.25 5,788.32 7,392.4K
18:12 5,789.06 5,789.32 5,788.62 5,788.72 3,395.1K
18:13 5,789.24 5,789.24 5,788.45 5,788.68 11,383.2K
18:14 5,787.84 5,787.84 5,785.87 5,785.87 9,877.7K
18:15 5,783.91 5,783.91 5,778.49 5,778.73 41,532.0K
18:16 5,778.39 5,778.39 5,776.55 5,776.55 21,709.4K
18:17 5,776.15 5,777.90 5,776.15 5,777.90 15,083.7K
18:18 5,777.37 5,777.37 5,772.88 5,772.88 29,845.3K
18:19 5,773.97 5,776.55 5,773.81 5,776.55 20,263.8K
18:20 5,777.68 5,777.68 5,775.35 5,775.35 12,656.2K
18:21 5,775.26 5,775.98 5,774.13 5,774.13 17,325.6K
18:22 5,773.72 5,774.32 5,773.21 5,774.32 20,342.3K
18:23 5,773.87 5,774.88 5,773.39 5,774.88 16,295.0K
18:24 5,774.66 5,774.66 5,772.01 5,773.20 11,321.7K
18:25 5,774.78 5,774.78 5,771.33 5,771.33 7,262.3K
18:26 5,771.24 5,771.79 5,770.52 5,771.79 19,847.8K
18:27 5,771.30 5,775.30 5,771.30 5,775.30 31,613.9K
18:28 5,776.23 5,778.60 5,776.23 5,777.56 21,074.9K
18:29 5,778.98 5,779.43 5,778.38 5,778.82 9,310.6K
18:30 5,779.75 5,779.75 5,779.02 5,779.59 12,439.2K
18:31 5,779.93 5,780.61 5,779.57 5,780.61 17,376.2K
18:32 5,780.35 5,780.35 5,779.75 5,780.29 6,970.3K
18:33 5,780.58 5,782.15 5,780.58 5,782.15 12,898.3K
18:34 5,783.27 5,784.94 5,783.27 5,784.93 13,280.7K
18:35 5,786.87 5,787.41 5,786.16 5,787.41 13,675.8K
18:36 5,787.85 5,789.51 5,787.85 5,789.51 10,368.2K
18:37 5,789.12 5,790.04 5,789.12 5,790.04 24,012.7K
18:38 5,789.64 5,792.12 5,789.64 5,791.87 9,945.5K
18:39 5,790.24 5,790.49 5,790.06 5,790.06 12,824.3K
18:40 5,790.37 5,790.37 5,790.37 5,790.37 1,322.7K
18:51 5,790.98 5,790.98 5,790.98 5,790.98 11,399.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible