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 6,177.74 6,189.89 6,177.74 6,189.89 5,354.4K
09:51 6,191.35 6,193.36 6,191.35 6,193.36 10,803.4K
09:52 6,195.76 6,196.63 6,195.00 6,195.00 11,095.3K
09:53 6,195.33 6,196.36 6,195.33 6,196.36 3,255.8K
09:54 6,196.90 6,196.90 6,196.19 6,196.47 13,623.2K
09:55 6,196.94 6,197.53 6,196.94 6,197.53 15,920.5K
09:56 6,197.42 6,197.42 6,197.01 6,197.24 7,445.8K
09:57 6,195.96 6,196.50 6,195.96 6,196.06 3,104.2K
09:58 6,196.85 6,199.20 6,196.85 6,198.94 3,752.2K
09:59 6,199.43 6,201.11 6,199.43 6,200.15 7,969.7K
10:00 6,200.95 6,200.95 6,196.42 6,196.42 7,922.5K
10:01 6,197.00 6,197.00 6,195.90 6,195.90 12,939.4K
10:02 6,196.96 6,198.06 6,196.82 6,198.06 8,914.6K
10:03 6,197.89 6,205.84 6,197.89 6,205.84 33,085.3K
10:04 6,206.17 6,207.19 6,206.17 6,207.19 20,600.6K
10:05 6,205.22 6,205.61 6,204.56 6,204.56 15,685.7K
10:06 6,202.19 6,202.42 6,200.58 6,200.58 35,176.9K
10:07 6,202.21 6,202.21 6,201.61 6,201.99 9,086.6K
10:08 6,201.95 6,201.95 6,198.99 6,198.99 17,142.8K
10:09 6,199.99 6,199.99 6,197.75 6,197.75 6,582.3K
10:10 6,197.38 6,197.58 6,195.18 6,195.18 14,382.3K
10:11 6,193.19 6,193.19 6,191.02 6,191.02 14,253.2K
10:12 6,190.34 6,190.34 6,189.72 6,189.75 30,463.4K
10:13 6,189.21 6,189.21 6,185.45 6,185.45 15,141.9K
10:14 6,186.37 6,186.58 6,184.69 6,184.69 8,879.5K
10:15 6,184.18 6,184.92 6,184.18 6,184.44 9,679.2K
10:16 6,185.37 6,185.92 6,185.37 6,185.92 8,313.5K
10:17 6,187.36 6,190.43 6,187.36 6,189.17 7,752.8K
10:18 6,188.89 6,188.89 6,188.20 6,188.34 5,211.1K
10:19 6,187.12 6,191.00 6,187.12 6,191.00 23,526.6K
10:20 6,191.04 6,191.04 6,189.00 6,189.00 7,457.1K
10:21 6,188.76 6,188.76 6,188.28 6,188.28 3,017.2K
10:22 6,189.49 6,189.49 6,186.08 6,186.08 6,388.9K
10:23 6,186.42 6,187.66 6,185.96 6,185.96 5,889.8K
10:24 6,185.80 6,185.80 6,183.08 6,183.39 12,836.7K
10:25 6,184.57 6,184.65 6,183.23 6,183.37 13,694.8K
10:26 6,183.89 6,185.47 6,183.89 6,185.47 6,989.8K
10:27 6,185.69 6,185.69 6,183.95 6,184.42 11,817.9K
10:28 6,185.46 6,185.46 6,184.68 6,184.68 8,358.0K
10:29 6,184.65 6,184.65 6,182.12 6,182.12 8,980.3K
10:30 6,180.39 6,182.78 6,180.39 6,182.78 7,809.7K
10:31 6,182.17 6,187.47 6,182.17 6,187.47 7,783.1K
10:32 6,188.39 6,188.61 6,187.63 6,187.93 4,810.1K
10:33 6,187.86 6,188.44 6,187.62 6,187.62 2,089.3K
10:34 6,189.36 6,189.36 6,188.18 6,188.46 3,645.3K
10:35 6,189.18 6,190.92 6,189.12 6,190.92 11,973.1K
10:36 6,191.20 6,191.20 6,189.79 6,189.79 11,498.9K
10:37 6,188.78 6,188.78 6,187.91 6,187.91 6,500.5K
10:38 6,186.74 6,186.74 6,182.75 6,182.75 25,520.3K
10:39 6,181.36 6,182.55 6,181.31 6,182.55 24,133.1K
10:40 6,182.92 6,182.92 6,182.37 6,182.83 14,228.4K
10:41 6,183.56 6,184.53 6,183.32 6,184.53 3,283.3K
10:42 6,185.97 6,189.06 6,185.97 6,189.06 12,760.7K
10:43 6,189.02 6,189.02 6,188.15 6,188.15 4,798.7K
10:44 6,187.61 6,187.70 6,185.17 6,185.17 29,027.7K
10:45 6,186.24 6,186.41 6,185.42 6,185.42 5,230.8K
10:46 6,185.67 6,186.74 6,185.67 6,185.68 3,835.0K
10:47 6,186.08 6,187.02 6,186.02 6,187.02 14,653.6K
10:48 6,187.69 6,188.84 6,186.96 6,188.84 22,706.6K
10:49 6,188.95 6,188.95 6,187.77 6,187.77 31,052.7K
10:50 6,189.95 6,190.32 6,189.24 6,190.32 7,920.5K
10:51 6,190.44 6,190.44 6,188.96 6,189.70 6,823.4K
10:52 6,190.88 6,190.88 6,189.49 6,189.49 7,615.3K
10:53 6,188.95 6,189.02 6,188.59 6,188.59 9,140.6K
10:54 6,188.36 6,189.13 6,188.36 6,188.64 6,467.1K
10:55 6,188.70 6,190.87 6,188.70 6,190.87 2,660.1K
10:56 6,190.27 6,191.55 6,190.27 6,191.49 2,323.5K
10:57 6,192.03 6,192.47 6,190.97 6,190.97 6,481.3K
10:58 6,190.92 6,190.92 6,189.09 6,189.09 5,941.3K
10:59 6,189.67 6,189.67 6,186.99 6,186.99 15,207.8K
11:00 6,186.45 6,188.26 6,186.45 6,188.26 9,090.1K
11:01 6,187.41 6,187.41 6,186.62 6,186.62 10,194.5K
11:02 6,186.97 6,188.18 6,186.97 6,188.18 2,834.0K
11:03 6,188.33 6,188.33 6,187.06 6,187.06 1,243.0K
11:04 6,185.40 6,185.40 6,181.06 6,181.06 35,807.0K
11:05 6,181.90 6,183.60 6,181.82 6,183.60 5,867.3K
11:06 6,184.75 6,184.75 6,183.56 6,183.56 2,710.0K
11:07 6,184.30 6,185.55 6,184.30 6,185.55 2,251.8K
11:08 6,186.01 6,186.01 6,185.15 6,185.15 3,847.0K
11:09 6,185.08 6,185.08 6,184.07 6,184.07 2,905.8K
11:10 6,184.17 6,185.36 6,184.17 6,185.36 1,845.8K
11:11 6,185.55 6,185.55 6,183.41 6,183.41 1,346.6K
11:12 6,184.06 6,184.28 6,183.96 6,183.96 1,590.6K
11:13 6,183.00 6,183.00 6,182.18 6,182.18 2,884.5K
11:14 6,181.81 6,181.81 6,181.32 6,181.32 7,241.5K
11:15 6,182.28 6,183.53 6,182.28 6,183.26 5,313.3K
11:16 6,183.75 6,183.75 6,182.12 6,182.12 12,138.5K
11:17 6,182.27 6,182.27 6,181.60 6,181.88 13,648.5K
11:18 6,181.69 6,181.69 6,180.92 6,180.92 6,848.3K
11:19 6,181.58 6,181.88 6,181.37 6,181.49 9,440.1K
11:20 6,181.22 6,181.22 6,180.39 6,180.47 8,060.4K
11:21 6,179.64 6,179.64 6,179.25 6,179.25 5,573.2K
11:22 6,179.06 6,179.76 6,179.06 6,179.64 1,444.3K
11:23 6,179.67 6,179.70 6,179.17 6,179.17 2,448.8K
11:24 6,178.52 6,178.52 6,176.71 6,176.71 7,547.0K
11:25 6,176.40 6,176.40 6,175.42 6,175.91 15,499.1K
11:26 6,176.54 6,177.27 6,176.54 6,177.27 14,666.9K
11:27 6,177.56 6,177.56 6,176.32 6,176.32 10,752.8K
11:28 6,176.88 6,177.47 6,176.45 6,176.49 3,861.1K
11:29 6,177.54 6,178.33 6,177.54 6,177.93 2,952.4K
11:30 6,178.78 6,180.30 6,178.78 6,180.30 4,947.9K
11:31 6,180.23 6,181.15 6,180.18 6,180.18 4,731.9K
11:32 6,178.92 6,178.98 6,178.25 6,178.25 3,083.4K
11:33 6,178.46 6,179.62 6,178.35 6,179.62 3,220.4K
11:34 6,179.51 6,180.16 6,178.39 6,178.39 5,684.9K
11:35 6,178.74 6,179.28 6,177.72 6,177.72 5,463.5K
11:36 6,177.51 6,177.51 6,176.50 6,176.50 7,114.3K
11:37 6,177.18 6,177.18 6,175.47 6,176.40 6,025.1K
11:38 6,176.51 6,176.88 6,175.70 6,176.88 6,916.1K
11:39 6,176.44 6,176.58 6,175.86 6,175.86 5,147.0K
11:40 6,175.15 6,175.15 6,174.57 6,174.57 9,601.2K
11:41 6,174.25 6,174.78 6,174.25 6,174.73 5,452.8K
11:42 6,174.89 6,176.30 6,174.89 6,176.30 2,715.2K
11:43 6,176.32 6,176.71 6,176.32 6,176.71 3,500.3K
11:44 6,177.65 6,177.65 6,177.50 6,177.63 3,419.1K
11:45 6,178.09 6,179.23 6,177.68 6,179.23 2,214.6K
11:46 6,178.65 6,179.41 6,178.65 6,178.83 8,312.3K
11:47 6,179.18 6,179.98 6,179.18 6,179.98 2,614.8K
11:48 6,180.56 6,180.56 6,176.67 6,177.38 8,565.5K
11:49 6,178.76 6,178.76 6,176.22 6,176.22 2,577.9K
11:50 6,177.33 6,178.54 6,177.32 6,178.54 11,482.5K
11:51 6,178.16 6,179.83 6,178.16 6,179.83 5,183.3K
11:52 6,180.77 6,181.72 6,180.77 6,181.72 13,862.4K
11:53 6,181.74 6,183.63 6,181.74 6,183.63 10,347.2K
11:54 6,184.35 6,184.35 6,183.15 6,183.62 2,306.8K
11:55 6,184.35 6,184.77 6,184.35 6,184.77 5,113.0K
11:56 6,185.00 6,185.78 6,185.00 6,185.60 12,799.2K
11:57 6,186.01 6,186.01 6,184.54 6,184.54 5,443.4K
11:58 6,183.60 6,183.60 6,181.55 6,181.55 4,701.1K
11:59 6,181.98 6,183.25 6,181.53 6,181.53 6,342.6K
12:00 6,182.89 6,182.89 6,181.82 6,181.82 7,378.5K
12:01 6,181.37 6,181.58 6,180.53 6,180.87 8,810.4K
12:02 6,180.45 6,180.73 6,180.09 6,180.71 8,052.4K
12:03 6,181.34 6,181.67 6,181.03 6,181.03 5,439.4K
12:04 6,180.86 6,181.60 6,180.69 6,181.28 4,566.7K
12:05 6,182.27 6,182.60 6,182.23 6,182.41 3,983.2K
12:06 6,182.49 6,182.71 6,181.72 6,181.72 3,253.9K
12:07 6,181.78 6,181.78 6,181.21 6,181.42 5,395.2K
12:08 6,181.68 6,181.68 6,181.04 6,181.05 2,987.0K
12:09 6,181.02 6,181.85 6,181.02 6,181.31 2,477.8K
12:10 6,181.58 6,181.83 6,181.58 6,181.76 1,812.8K
12:11 6,181.93 6,181.93 6,180.61 6,180.98 1,424.8K
12:12 6,181.05 6,181.98 6,181.05 6,181.98 3,971.1K
12:13 6,181.29 6,181.29 6,180.19 6,180.39 2,252.1K
12:14 6,180.16 6,180.16 6,178.47 6,178.99 9,131.7K
12:15 6,178.59 6,179.17 6,178.59 6,179.17 4,263.2K
12:16 6,179.27 6,179.65 6,179.27 6,179.30 3,010.8K
12:17 6,176.46 6,176.46 6,173.58 6,175.12 21,876.9K
12:18 6,172.97 6,174.27 6,172.97 6,173.99 11,270.7K
12:19 6,174.08 6,174.08 6,172.54 6,173.19 17,502.9K
12:20 6,171.80 6,171.80 6,170.12 6,170.71 40,600.1K
12:21 6,171.67 6,173.20 6,171.67 6,173.17 5,052.6K
12:22 6,174.08 6,174.08 6,173.14 6,173.14 3,629.3K
12:23 6,173.09 6,174.52 6,173.09 6,174.52 7,241.3K
12:24 6,173.80 6,175.25 6,173.80 6,175.25 3,665.1K
12:25 6,175.24 6,175.57 6,175.24 6,175.51 2,712.6K
12:26 6,175.08 6,175.08 6,174.40 6,174.64 5,564.0K
12:27 6,173.30 6,175.13 6,173.30 6,175.13 7,480.2K
12:28 6,175.26 6,176.09 6,175.20 6,176.09 4,839.1K
12:29 6,176.87 6,177.41 6,176.87 6,177.40 5,546.8K
12:30 6,177.16 6,177.16 6,174.73 6,175.15 3,334.3K
12:31 6,175.40 6,176.07 6,175.19 6,176.07 1,761.0K
12:32 6,176.30 6,177.74 6,176.30 6,177.74 14,434.2K
12:33 6,177.88 6,178.27 6,177.43 6,177.43 2,923.2K
12:34 6,177.13 6,177.13 6,175.17 6,175.41 3,538.1K
12:35 6,175.52 6,175.52 6,172.57 6,172.57 6,128.5K
12:36 6,173.76 6,173.76 6,172.81 6,172.81 5,547.0K
12:37 6,173.09 6,173.77 6,173.09 6,173.71 2,689.6K
12:38 6,174.32 6,174.75 6,174.16 6,174.16 2,229.4K
12:39 6,173.88 6,174.69 6,173.88 6,174.69 7,332.7K
12:40 6,174.29 6,174.29 6,169.96 6,169.96 17,470.2K
12:41 6,170.23 6,170.80 6,170.23 6,170.48 3,296.7K
12:42 6,170.45 6,170.76 6,170.14 6,170.14 3,373.5K
12:43 6,170.14 6,170.31 6,169.99 6,169.99 3,441.4K
12:44 6,170.42 6,170.42 6,168.89 6,168.89 8,818.1K
12:45 6,168.33 6,168.33 6,164.90 6,164.90 19,674.8K
12:46 6,164.65 6,164.65 6,163.91 6,164.60 11,433.6K
12:47 6,164.27 6,164.27 6,163.03 6,163.23 6,585.2K
12:48 6,164.72 6,165.01 6,164.72 6,164.82 4,821.7K
12:49 6,164.03 6,164.36 6,163.99 6,164.06 8,513.8K
12:50 6,163.40 6,163.86 6,163.20 6,163.20 5,632.8K
12:51 6,163.36 6,163.36 6,162.28 6,162.65 7,009.1K
12:52 6,163.28 6,163.56 6,163.10 6,163.56 3,407.0K
12:53 6,163.50 6,165.21 6,163.50 6,165.21 5,100.5K
12:54 6,164.60 6,165.70 6,164.60 6,165.70 3,745.8K
12:55 6,166.43 6,170.10 6,166.43 6,170.10 21,866.2K
12:56 6,170.11 6,170.51 6,169.67 6,170.51 1,854.6K
12:57 6,169.32 6,169.32 6,167.83 6,167.98 2,976.4K
12:58 6,168.65 6,168.89 6,167.10 6,167.10 5,724.5K
12:59 6,167.21 6,167.21 6,166.21 6,166.71 4,867.6K
13:00 6,166.37 6,166.37 6,164.84 6,164.93 5,741.8K
13:01 6,165.18 6,165.66 6,165.18 6,165.46 4,472.4K
13:02 6,164.64 6,165.85 6,164.61 6,164.61 7,872.0K
13:03 6,164.70 6,164.70 6,163.34 6,163.34 5,416.6K
13:04 6,162.84 6,163.73 6,162.66 6,162.66 3,085.1K
13:05 6,162.97 6,163.21 6,162.67 6,163.21 4,366.5K
13:06 6,164.16 6,166.48 6,164.16 6,166.48 3,688.2K
13:07 6,166.10 6,166.10 6,165.23 6,165.41 6,563.7K
13:08 6,165.95 6,166.09 6,164.92 6,164.92 5,461.6K
13:09 6,164.16 6,164.34 6,164.10 6,164.29 3,470.7K
13:10 6,163.73 6,165.12 6,163.73 6,165.12 2,887.2K
13:11 6,163.88 6,163.88 6,162.75 6,162.75 3,096.6K
13:12 6,162.59 6,162.59 6,161.23 6,161.23 4,135.6K
13:13 6,161.31 6,161.31 6,160.77 6,160.83 10,526.8K
13:14 6,161.29 6,161.98 6,160.88 6,160.88 11,162.2K
13:15 6,160.97 6,161.67 6,160.97 6,161.51 6,113.5K
13:16 6,161.10 6,164.53 6,161.10 6,164.53 22,021.8K
13:17 6,165.20 6,165.42 6,164.96 6,165.42 4,146.8K
13:18 6,166.58 6,168.27 6,166.58 6,168.27 8,557.9K
13:19 6,168.06 6,168.06 6,167.34 6,168.04 1,308.1K
13:20 6,166.07 6,168.20 6,166.07 6,167.20 5,488.7K
13:21 6,166.93 6,167.06 6,166.36 6,166.51 2,954.2K
13:22 6,167.48 6,167.48 6,164.61 6,165.23 1,993.6K
13:23 6,164.30 6,164.30 6,163.04 6,163.48 3,587.1K
13:24 6,163.14 6,164.58 6,162.86 6,164.58 4,439.3K
13:25 6,165.32 6,167.63 6,165.32 6,167.19 3,333.7K
13:26 6,167.49 6,169.52 6,167.49 6,169.28 3,211.9K
13:27 6,169.19 6,169.65 6,169.19 6,169.31 3,385.4K
13:28 6,169.15 6,169.71 6,169.15 6,169.42 1,480.2K
13:29 6,169.34 6,169.57 6,168.94 6,169.57 1,503.0K
13:30 6,170.55 6,172.64 6,170.55 6,172.64 5,930.1K
13:31 6,172.66 6,173.99 6,172.66 6,173.99 4,607.7K
13:32 6,172.92 6,173.31 6,172.92 6,173.31 2,946.1K
13:33 6,173.67 6,173.67 6,172.91 6,172.91 4,755.1K
13:34 6,173.43 6,173.60 6,172.98 6,173.15 4,476.5K
13:35 6,172.76 6,172.76 6,170.62 6,170.62 7,927.4K
13:36 6,170.24 6,171.04 6,170.24 6,171.04 2,458.2K
13:37 6,170.36 6,171.70 6,170.36 6,171.34 1,876.6K
13:38 6,172.63 6,174.64 6,172.63 6,174.64 1,336.7K
13:39 6,174.73 6,174.73 6,174.19 6,174.55 2,975.7K
13:40 6,175.06 6,177.63 6,175.06 6,177.18 14,376.0K
13:41 6,178.50 6,178.50 6,176.95 6,176.95 5,535.7K
13:42 6,175.49 6,175.49 6,174.00 6,175.19 8,396.1K
13:43 6,174.89 6,175.83 6,174.89 6,175.79 1,790.4K
13:44 6,175.65 6,177.71 6,175.65 6,176.67 3,773.5K
13:45 6,177.21 6,177.93 6,177.11 6,177.93 5,114.4K
13:46 6,178.35 6,178.35 6,177.58 6,177.58 4,534.0K
13:47 6,177.27 6,178.50 6,177.27 6,178.50 5,112.0K
13:48 6,178.77 6,180.64 6,178.77 6,180.64 11,187.0K
13:49 6,179.98 6,180.09 6,178.62 6,178.70 11,688.0K
13:50 6,178.73 6,179.56 6,178.69 6,179.56 6,617.2K
13:51 6,179.22 6,179.22 6,177.67 6,177.67 1,905.5K
13:52 6,177.05 6,177.05 6,175.43 6,175.64 5,132.5K
13:53 6,176.99 6,176.99 6,175.85 6,175.85 7,705.5K
13:54 6,176.82 6,176.82 6,176.20 6,176.20 15,035.5K
13:55 6,176.28 6,176.94 6,176.28 6,176.51 5,879.3K
13:56 6,176.68 6,177.74 6,176.29 6,177.74 5,384.5K
13:57 6,177.41 6,177.41 6,175.94 6,176.20 2,278.7K
13:58 6,175.38 6,176.07 6,175.21 6,176.07 6,936.3K
13:59 6,176.22 6,177.21 6,176.22 6,177.21 7,435.7K
14:00 6,177.78 6,178.96 6,177.78 6,178.96 9,270.0K
14:01 6,179.54 6,180.32 6,179.44 6,179.44 16,273.0K
14:02 6,179.73 6,180.28 6,179.43 6,180.28 8,528.6K
14:03 6,180.22 6,180.22 6,179.13 6,179.56 6,994.8K
14:04 6,180.67 6,182.57 6,180.67 6,182.57 22,118.9K
14:05 6,181.79 6,182.25 6,181.60 6,181.60 10,186.2K
14:06 6,180.23 6,180.74 6,180.04 6,180.10 11,558.4K
14:07 6,179.83 6,180.48 6,179.83 6,179.89 7,488.2K
14:08 6,179.03 6,179.03 6,177.97 6,178.27 2,794.9K
14:09 6,175.56 6,175.56 6,170.24 6,170.24 45,197.3K
14:10 6,168.70 6,169.44 6,168.46 6,168.68 22,298.3K
14:11 6,168.64 6,170.42 6,168.64 6,170.42 20,009.7K
14:12 6,171.53 6,171.78 6,170.66 6,170.66 16,501.3K
14:13 6,170.49 6,172.19 6,170.49 6,172.19 4,077.5K
14:14 6,172.10 6,172.10 6,171.05 6,171.05 2,082.2K
14:15 6,173.59 6,174.07 6,170.68 6,170.68 9,868.1K
14:16 6,170.82 6,172.05 6,170.82 6,172.05 2,291.5K
14:17 6,171.80 6,171.80 6,170.47 6,170.47 4,386.8K
14:18 6,169.09 6,169.09 6,167.29 6,168.81 16,885.1K
14:19 6,169.15 6,169.42 6,169.02 6,169.02 4,537.6K
14:20 6,168.96 6,168.96 6,167.66 6,167.66 12,453.9K
14:21 6,167.79 6,170.65 6,167.79 6,170.65 6,469.7K
14:22 6,170.19 6,170.19 6,169.61 6,169.96 3,759.8K
14:23 6,171.30 6,172.37 6,171.26 6,172.37 25,408.3K
14:24 6,172.00 6,172.76 6,171.68 6,172.76 13,501.9K
14:25 6,172.49 6,172.74 6,170.77 6,170.77 9,357.7K
14:26 6,170.06 6,172.81 6,170.06 6,172.81 36,414.3K
14:27 6,173.42 6,174.03 6,172.64 6,174.03 11,810.2K
14:28 6,176.60 6,180.05 6,176.60 6,180.05 24,407.8K
14:29 6,180.66 6,181.58 6,180.65 6,181.58 17,002.7K
14:30 6,180.76 6,180.76 6,176.18 6,176.18 10,339.2K
14:31 6,175.78 6,176.30 6,171.01 6,171.01 26,735.2K
14:32 6,170.25 6,170.76 6,170.25 6,170.76 14,349.3K
14:33 6,173.18 6,173.18 6,172.74 6,172.74 10,612.6K
14:34 6,170.80 6,171.15 6,170.01 6,170.01 13,762.4K
14:35 6,170.43 6,170.43 6,167.77 6,168.54 8,046.7K
14:36 6,168.15 6,168.47 6,166.96 6,167.12 15,849.8K
14:37 6,167.39 6,167.39 6,165.42 6,166.42 7,804.2K
14:38 6,164.74 6,166.41 6,164.74 6,165.73 38,162.5K
14:39 6,164.50 6,164.73 6,157.65 6,157.65 35,854.1K
14:40 6,158.28 6,158.28 6,156.27 6,156.83 17,958.3K
14:41 6,155.29 6,155.53 6,155.15 6,155.53 33,090.2K
14:42 6,156.00 6,156.00 6,154.53 6,155.41 12,070.0K
14:43 6,154.86 6,154.86 6,153.68 6,153.94 40,445.9K
14:44 6,154.69 6,156.22 6,154.38 6,156.04 16,186.6K
14:45 6,157.37 6,157.37 6,156.48 6,156.55 20,356.8K
14:46 6,154.82 6,159.21 6,154.82 6,158.68 16,262.4K
14:47 6,158.09 6,159.58 6,158.09 6,159.58 12,591.5K
14:48 6,159.45 6,161.19 6,159.45 6,161.19 18,122.9K
14:49 6,160.72 6,161.12 6,158.73 6,158.73 13,493.1K
14:50 6,158.47 6,158.47 6,156.35 6,158.37 13,325.1K
14:51 6,159.29 6,159.29 6,151.94 6,151.94 19,195.9K
14:52 6,152.82 6,152.82 6,144.62 6,144.62 41,443.2K
14:53 6,144.37 6,147.23 6,144.37 6,146.39 23,283.8K
14:54 6,146.50 6,147.47 6,146.17 6,147.47 10,228.8K
14:55 6,146.87 6,146.87 6,143.39 6,143.39 19,878.2K
14:56 6,142.14 6,142.14 6,140.10 6,140.20 56,863.7K
14:57 6,141.00 6,143.35 6,141.00 6,142.34 18,603.7K
14:58 6,142.18 6,142.18 6,141.17 6,141.99 7,517.7K
14:59 6,140.49 6,141.10 6,140.47 6,140.66 22,000.0K
15:00 6,140.00 6,140.00 6,135.50 6,135.50 26,379.3K
15:01 6,134.99 6,134.99 6,133.39 6,133.39 11,136.3K
15:02 6,135.95 6,137.82 6,135.95 6,137.44 20,734.3K
15:03 6,138.77 6,139.40 6,138.76 6,139.40 11,726.8K
15:04 6,139.34 6,140.36 6,139.34 6,140.36 7,906.6K
15:05 6,139.35 6,140.26 6,139.33 6,139.89 15,572.5K
15:06 6,140.26 6,143.92 6,140.26 6,143.92 14,874.4K
15:07 6,145.14 6,145.14 6,144.62 6,144.93 6,040.6K
15:08 6,145.53 6,145.98 6,141.43 6,141.43 12,412.2K
15:09 6,141.79 6,141.79 6,140.09 6,140.60 13,186.1K
15:10 6,140.59 6,142.59 6,140.59 6,142.59 29,059.2K
15:11 6,146.38 6,146.38 6,144.60 6,144.97 25,473.3K
15:12 6,143.52 6,145.74 6,143.52 6,145.74 10,016.2K
15:13 6,146.19 6,146.19 6,143.60 6,143.60 10,227.6K
15:14 6,141.99 6,142.76 6,141.29 6,142.76 45,785.7K
15:15 6,143.41 6,144.62 6,143.41 6,144.62 13,558.2K
15:16 6,145.61 6,145.61 6,144.43 6,145.08 28,991.0K
15:17 6,145.33 6,145.82 6,144.72 6,144.72 53,410.9K
15:18 6,144.70 6,146.99 6,144.70 6,146.99 17,122.1K
15:19 6,148.74 6,149.50 6,148.35 6,148.35 23,015.8K
15:20 6,144.92 6,144.92 6,142.65 6,144.45 49,355.1K
15:21 6,144.52 6,147.96 6,144.52 6,147.96 34,942.3K
15:22 6,150.32 6,154.18 6,150.32 6,152.36 113,943.8K
15:23 6,152.88 6,152.92 6,152.16 6,152.90 80,125.6K
15:24 6,153.25 6,153.42 6,152.59 6,152.59 90,608.7K
15:25 6,153.02 6,153.02 6,151.74 6,151.74 51,051.2K
15:26 6,151.60 6,151.71 6,151.18 6,151.18 32,814.5K
15:27 6,151.90 6,152.94 6,151.77 6,152.94 38,522.1K
15:28 6,153.18 6,153.48 6,153.18 6,153.22 19,509.8K
15:29 6,152.62 6,152.74 6,151.99 6,151.99 18,872.2K
15:30 6,151.71 6,152.55 6,151.69 6,152.11 60,258.7K
15:31 6,150.62 6,151.63 6,150.62 6,151.63 28,288.0K
15:32 6,151.29 6,151.73 6,151.19 6,151.73 14,619.6K
15:33 6,152.21 6,156.06 6,152.21 6,156.06 29,679.9K
15:34 6,155.91 6,156.25 6,155.21 6,155.21 15,303.1K
15:35 6,156.24 6,156.24 6,154.26 6,154.26 25,108.4K
15:36 6,152.74 6,153.70 6,152.74 6,153.51 26,323.8K
15:37 6,152.53 6,152.82 6,151.78 6,151.78 18,241.0K
15:38 6,151.15 6,152.14 6,151.15 6,151.93 13,713.7K
15:39 6,151.10 6,151.10 6,149.80 6,149.80 14,292.8K
15:40 6,148.91 6,149.93 6,148.91 6,149.87 13,424.1K
15:41 6,149.64 6,150.78 6,149.64 6,149.74 8,975.6K
15:42 6,149.31 6,149.31 6,148.46 6,149.21 22,856.2K
15:43 6,148.51 6,148.63 6,145.77 6,145.98 19,601.2K
15:44 6,145.66 6,147.46 6,145.66 6,147.46 19,485.3K
15:45 6,149.03 6,149.03 6,146.16 6,146.16 13,741.0K
15:46 6,146.98 6,146.98 6,145.46 6,145.46 21,643.1K
15:47 6,145.54 6,148.24 6,145.54 6,148.24 14,264.9K
15:48 6,148.39 6,148.39 6,147.36 6,147.42 9,688.0K
15:49 6,149.18 6,149.18 6,148.17 6,148.68 15,770.4K
15:50 6,149.52 6,149.52 6,145.51 6,146.22 27,814.2K
15:51 6,144.84 6,145.38 6,144.31 6,145.38 14,756.6K
15:52 6,145.54 6,145.54 6,142.98 6,142.98 7,465.0K
15:53 6,143.35 6,145.77 6,143.32 6,143.32 15,077.5K
15:54 6,143.81 6,145.07 6,141.80 6,141.80 17,475.8K
15:55 6,140.47 6,141.03 6,140.47 6,140.53 10,248.0K
15:56 6,140.44 6,140.93 6,140.26 6,140.26 5,078.4K
15:57 6,141.06 6,141.06 6,137.91 6,137.91 18,225.2K
15:58 6,132.27 6,132.57 6,131.22 6,131.22 30,462.2K
15:59 6,130.81 6,131.12 6,130.10 6,130.10 19,984.9K
16:00 6,130.08 6,131.17 6,129.15 6,131.01 43,085.4K
16:01 6,132.24 6,136.00 6,132.24 6,136.00 17,414.4K
16:02 6,137.91 6,139.21 6,137.71 6,137.71 16,837.8K
16:03 6,138.17 6,139.53 6,138.17 6,139.53 11,895.3K
16:04 6,141.19 6,142.15 6,141.19 6,142.05 8,662.2K
16:05 6,142.99 6,142.99 6,140.97 6,141.42 3,321.0K
16:06 6,141.37 6,141.37 6,140.42 6,141.31 3,787.3K
16:07 6,141.26 6,142.40 6,141.26 6,141.86 8,686.1K
16:08 6,141.73 6,144.09 6,141.73 6,144.07 5,841.5K
16:09 6,144.73 6,144.73 6,140.66 6,140.66 9,547.1K
16:10 6,141.55 6,147.18 6,141.55 6,147.18 13,790.0K
16:11 6,147.82 6,148.55 6,146.39 6,146.39 8,494.6K
16:12 6,147.57 6,147.96 6,147.57 6,147.96 7,827.6K
16:13 6,149.95 6,150.79 6,149.95 6,150.43 8,602.2K
16:14 6,150.48 6,151.75 6,150.48 6,151.68 10,273.6K
16:15 6,151.84 6,151.84 6,147.74 6,147.74 10,283.9K
16:16 6,147.22 6,151.11 6,147.22 6,151.11 11,216.4K
16:17 6,152.62 6,153.68 6,152.62 6,153.30 15,254.2K
16:18 6,154.32 6,156.20 6,154.32 6,156.20 8,197.7K
16:19 6,156.67 6,156.74 6,153.55 6,153.55 6,990.0K
16:20 6,152.93 6,153.16 6,152.47 6,152.82 10,625.9K
16:21 6,152.12 6,152.12 6,149.99 6,149.99 8,008.1K
16:22 6,149.28 6,151.67 6,149.28 6,151.67 12,844.7K
16:23 6,152.21 6,153.49 6,152.21 6,153.26 3,441.1K
16:24 6,152.91 6,153.52 6,152.91 6,153.35 4,070.1K
16:25 6,152.22 6,153.59 6,152.22 6,153.59 2,117.2K
16:26 6,154.18 6,155.33 6,154.18 6,155.33 4,145.2K
16:27 6,155.88 6,156.70 6,155.88 6,156.31 2,544.6K
16:28 6,156.68 6,158.35 6,156.68 6,156.85 12,663.4K
16:29 6,156.37 6,158.72 6,156.37 6,158.72 8,809.7K
16:30 6,160.71 6,160.71 6,155.94 6,155.94 25,508.8K
16:31 6,157.57 6,158.76 6,157.57 6,158.76 8,860.8K
16:32 6,157.79 6,157.85 6,155.31 6,155.31 6,060.5K
16:33 6,154.34 6,155.45 6,154.34 6,155.45 7,988.4K
16:34 6,154.50 6,154.50 6,150.96 6,151.14 14,302.6K
16:35 6,151.51 6,152.21 6,151.16 6,151.21 5,683.4K
16:36 6,151.46 6,152.46 6,151.07 6,151.07 12,568.7K
16:37 6,152.07 6,152.17 6,151.72 6,151.72 7,277.4K
16:38 6,151.37 6,151.54 6,150.93 6,151.54 6,878.2K
16:39 6,152.29 6,155.43 6,152.29 6,155.43 5,615.7K
16:40 6,156.70 6,158.94 6,156.70 6,158.03 11,098.7K
16:41 6,158.46 6,158.68 6,157.60 6,157.60 3,658.7K
16:42 6,158.04 6,158.13 6,157.47 6,158.13 5,079.0K
16:43 6,159.47 6,159.47 6,157.84 6,157.84 6,145.8K
16:44 6,158.21 6,158.81 6,157.93 6,157.93 7,026.2K
16:45 6,157.34 6,157.34 6,155.72 6,156.04 5,400.3K
16:46 6,155.71 6,157.98 6,154.70 6,154.70 4,252.7K
16:47 6,154.49 6,155.00 6,153.46 6,153.46 10,614.1K
16:48 6,154.01 6,154.01 6,149.09 6,149.09 11,909.9K
16:49 6,149.69 6,149.69 6,145.42 6,145.42 33,855.6K
16:50 6,145.18 6,145.18 6,142.71 6,144.29 17,697.8K
16:51 6,143.79 6,145.42 6,143.60 6,145.42 6,773.6K
16:52 6,144.39 6,146.74 6,144.39 6,145.49 6,239.0K
16:53 6,145.61 6,145.61 6,143.67 6,144.82 6,428.1K
16:54 6,143.96 6,144.32 6,143.71 6,143.78 10,918.1K
16:55 6,145.09 6,145.09 6,144.61 6,145.06 6,745.4K
16:56 6,145.43 6,147.56 6,145.43 6,147.56 5,141.1K
16:57 6,147.47 6,147.47 6,144.13 6,145.00 6,556.2K
16:58 6,146.03 6,146.03 6,144.26 6,145.17 6,094.4K
16:59 6,145.22 6,145.72 6,144.60 6,145.72 2,323.7K
17:00 6,146.89 6,146.89 6,142.69 6,142.69 6,648.4K
17:01 6,142.63 6,142.63 6,141.29 6,141.29 6,858.7K
17:02 6,141.04 6,141.27 6,139.74 6,141.27 17,162.1K
17:03 6,140.63 6,140.88 6,140.63 6,140.88 8,578.9K
17:04 6,142.45 6,144.81 6,142.45 6,144.16 10,571.7K
17:05 6,143.64 6,145.23 6,143.64 6,145.23 9,331.1K
17:06 6,145.89 6,148.47 6,145.89 6,147.59 8,315.6K
17:07 6,146.89 6,146.89 6,144.78 6,144.78 6,180.2K
17:08 6,145.12 6,146.47 6,145.12 6,146.38 7,753.3K
17:09 6,146.78 6,146.78 6,145.12 6,145.12 5,068.4K
17:10 6,144.47 6,144.47 6,141.96 6,141.96 7,593.6K
17:11 6,142.10 6,142.10 6,141.10 6,141.51 6,825.8K
17:12 6,142.52 6,142.52 6,141.22 6,141.22 9,956.4K
17:13 6,141.94 6,141.97 6,140.33 6,140.33 10,138.5K
17:14 6,140.91 6,140.91 6,140.51 6,140.55 7,077.1K
17:15 6,140.77 6,141.43 6,139.92 6,141.43 8,133.9K
17:16 6,142.49 6,143.73 6,142.49 6,143.73 7,793.5K
17:17 6,144.88 6,144.88 6,144.28 6,144.85 2,613.8K
17:18 6,144.44 6,144.44 6,143.49 6,143.90 6,647.8K
17:19 6,143.93 6,145.35 6,143.93 6,145.35 3,190.6K
17:20 6,146.22 6,146.59 6,146.22 6,146.59 5,787.5K
17:21 6,146.45 6,146.45 6,145.62 6,145.62 4,635.9K
17:22 6,145.76 6,145.76 6,144.26 6,144.36 1,948.1K
17:23 6,144.72 6,144.99 6,144.66 6,144.95 4,589.3K
17:24 6,145.94 6,148.27 6,145.94 6,148.27 8,602.8K
17:25 6,147.48 6,148.26 6,147.48 6,148.26 3,004.6K
17:26 6,148.50 6,148.50 6,146.99 6,146.99 4,035.7K
17:27 6,147.10 6,147.10 6,144.42 6,145.22 2,071.0K
17:28 6,145.20 6,145.29 6,144.34 6,145.29 8,686.0K
17:29 6,145.35 6,145.94 6,145.06 6,145.06 3,071.0K
17:30 6,144.64 6,145.90 6,144.64 6,145.82 2,318.3K
17:31 6,145.49 6,145.49 6,143.81 6,143.81 2,704.5K
17:32 6,143.60 6,146.48 6,143.06 6,146.48 21,529.5K
17:33 6,148.95 6,150.66 6,148.95 6,150.59 16,956.1K
17:34 6,150.80 6,151.90 6,150.77 6,150.77 7,929.8K
17:35 6,151.18 6,151.24 6,150.98 6,151.00 6,920.1K
17:36 6,150.83 6,151.34 6,150.83 6,151.34 3,403.8K
17:37 6,152.49 6,155.05 6,152.49 6,155.05 9,075.9K
17:38 6,155.14 6,155.69 6,155.14 6,155.69 20,308.4K
17:39 6,154.20 6,154.20 6,152.65 6,152.65 16,227.2K
17:40 6,153.73 6,153.73 6,151.88 6,151.88 6,849.6K
17:41 6,151.93 6,151.93 6,149.21 6,149.21 11,263.5K
17:42 6,149.67 6,149.67 6,149.11 6,149.11 4,426.4K
17:43 6,148.71 6,150.18 6,148.71 6,150.18 1,827.5K
17:44 6,149.28 6,149.28 6,148.48 6,149.08 2,570.8K
17:45 6,149.19 6,149.48 6,149.19 6,149.48 8,776.1K
17:46 6,149.11 6,149.37 6,148.01 6,148.01 1,011.3K
17:47 6,148.45 6,150.23 6,148.45 6,150.23 8,159.4K
17:48 6,150.12 6,150.12 6,146.23 6,146.69 8,285.0K
17:49 6,145.30 6,145.30 6,144.69 6,145.29 4,734.9K
17:50 6,143.75 6,143.75 6,141.42 6,142.52 8,923.2K
17:51 6,143.91 6,143.91 6,142.12 6,142.12 4,312.6K
17:52 6,142.88 6,144.24 6,142.79 6,144.24 3,064.1K
17:53 6,142.90 6,143.64 6,142.15 6,143.64 4,926.2K
17:54 6,143.69 6,146.48 6,143.69 6,146.48 2,569.8K
17:55 6,146.32 6,146.50 6,146.10 6,146.10 6,945.5K
17:56 6,146.51 6,147.23 6,146.27 6,147.16 2,522.6K
17:57 6,147.95 6,148.62 6,147.82 6,148.62 4,303.0K
17:58 6,148.81 6,148.89 6,148.39 6,148.39 5,018.7K
17:59 6,148.62 6,148.94 6,148.37 6,148.37 3,619.3K
18:00 6,147.74 6,147.89 6,147.26 6,147.26 10,719.1K
18:01 6,147.51 6,147.51 6,147.15 6,147.15 5,515.5K
18:02 6,147.21 6,147.55 6,144.04 6,144.04 6,273.4K
18:03 6,145.91 6,147.67 6,145.91 6,147.67 13,268.5K
18:04 6,148.18 6,148.18 6,147.04 6,147.56 13,953.6K
18:05 6,147.90 6,151.60 6,147.41 6,151.60 27,249.2K
18:06 6,151.44 6,151.66 6,150.73 6,150.73 23,390.1K
18:07 6,150.26 6,150.83 6,149.56 6,150.83 16,057.5K
18:08 6,149.61 6,149.61 6,147.78 6,147.78 17,804.9K
18:09 6,146.93 6,152.37 6,146.93 6,152.37 17,647.9K
18:10 6,151.83 6,153.56 6,151.83 6,153.14 27,326.6K
18:11 6,153.16 6,153.16 6,150.73 6,150.89 20,563.3K
18:12 6,151.70 6,151.70 6,150.30 6,150.56 15,768.5K
18:13 6,149.08 6,149.08 6,145.18 6,145.39 20,526.7K
18:14 6,143.94 6,143.94 6,142.35 6,143.63 22,618.9K
18:15 6,143.65 6,145.75 6,143.14 6,145.75 9,332.8K
18:16 6,146.29 6,149.00 6,146.29 6,149.00 39,969.3K
18:17 6,151.62 6,151.84 6,150.33 6,151.08 36,096.9K
18:18 6,152.67 6,154.09 6,152.67 6,153.35 66,359.0K
18:19 6,153.82 6,153.82 6,151.18 6,152.93 9,074.0K
18:20 6,156.18 6,157.79 6,156.18 6,157.79 40,339.2K
18:21 6,157.13 6,157.35 6,154.98 6,154.98 19,229.0K
18:22 6,154.26 6,154.83 6,154.17 6,154.83 26,644.3K
18:23 6,153.95 6,154.19 6,152.86 6,154.19 28,475.9K
18:24 6,154.44 6,155.26 6,154.44 6,154.64 7,472.6K
18:25 6,155.11 6,155.37 6,154.65 6,155.37 3,742.9K
18:26 6,155.04 6,155.21 6,154.81 6,154.81 16,968.1K
18:27 6,155.27 6,156.72 6,155.27 6,156.72 6,765.3K
18:28 6,157.31 6,157.31 6,156.41 6,156.72 15,741.0K
18:29 6,156.11 6,156.11 6,154.90 6,154.90 14,885.7K
18:30 6,154.35 6,156.00 6,154.35 6,156.00 9,396.1K
18:31 6,155.76 6,155.76 6,154.79 6,155.30 5,419.0K
18:32 6,155.58 6,155.77 6,154.74 6,154.74 8,694.7K
18:33 6,155.39 6,155.49 6,154.92 6,155.29 12,433.4K
18:34 6,154.87 6,154.87 6,153.61 6,153.61 22,107.1K
18:35 6,154.22 6,154.22 6,152.45 6,152.81 17,941.4K
18:36 6,152.84 6,153.94 6,152.84 6,152.94 6,061.1K
18:37 6,152.47 6,152.83 6,152.29 6,152.29 7,054.5K
18:38 6,152.23 6,152.36 6,151.58 6,151.58 10,305.7K
18:39 6,151.28 6,153.18 6,151.28 6,153.18 4,603.7K
18:40 6,153.29 6,153.29 6,153.29 6,153.29 2,139.9K
18:51 6,153.91 6,153.91 6,153.91 6,153.91 25,933.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible