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 6,238.69 6,238.74 6,238.39 6,238.39 12,100.4K
09:51 6,238.15 6,247.62 6,238.15 6,246.36 6,491.3K
09:52 6,245.86 6,247.15 6,245.86 6,247.15 3,934.7K
09:53 6,247.11 6,247.48 6,247.11 6,247.13 3,744.3K
09:54 6,247.50 6,247.95 6,247.50 6,247.90 2,878.0K
09:55 6,248.39 6,248.39 6,246.94 6,247.79 3,864.7K
09:56 6,246.55 6,247.32 6,246.37 6,246.37 5,056.1K
09:57 6,246.69 6,247.32 6,246.64 6,247.32 5,542.4K
09:58 6,247.68 6,247.68 6,246.77 6,247.51 5,804.4K
09:59 6,247.38 6,247.38 6,244.92 6,245.50 7,576.8K
10:00 6,244.94 6,244.94 6,238.72 6,238.72 29,199.7K
10:01 6,239.02 6,240.16 6,239.02 6,239.81 14,028.1K
10:02 6,238.12 6,238.84 6,237.28 6,237.28 12,427.0K
10:03 6,236.80 6,236.80 6,234.52 6,234.84 20,470.9K
10:04 6,234.99 6,234.99 6,233.07 6,234.96 12,677.4K
10:05 6,236.43 6,236.43 6,233.73 6,234.37 11,942.9K
10:06 6,235.20 6,235.22 6,233.10 6,233.89 23,813.3K
10:07 6,235.05 6,235.26 6,234.15 6,235.26 9,331.2K
10:08 6,235.03 6,237.24 6,235.03 6,237.24 9,423.9K
10:09 6,239.20 6,239.20 6,235.59 6,236.62 17,698.3K
10:10 6,235.80 6,235.80 6,233.95 6,233.95 9,697.5K
10:11 6,234.16 6,234.16 6,233.27 6,233.65 2,463.4K
10:12 6,233.50 6,233.67 6,232.84 6,233.67 3,141.8K
10:13 6,233.70 6,233.89 6,233.12 6,233.12 6,093.7K
10:14 6,232.68 6,232.68 6,231.22 6,231.71 16,417.1K
10:15 6,231.12 6,232.50 6,230.68 6,232.50 10,817.6K
10:16 6,233.21 6,234.63 6,232.62 6,232.62 7,998.0K
10:17 6,232.92 6,232.92 6,232.01 6,232.16 15,533.7K
10:18 6,233.45 6,234.29 6,233.45 6,234.29 7,181.9K
10:19 6,234.38 6,234.38 6,233.32 6,233.32 5,592.1K
10:20 6,233.41 6,233.41 6,232.01 6,232.01 6,815.6K
10:21 6,232.23 6,232.23 6,229.48 6,229.48 5,952.1K
10:22 6,231.33 6,234.12 6,231.33 6,234.12 9,486.6K
10:23 6,234.33 6,234.33 6,232.80 6,233.98 10,330.4K
10:24 6,234.08 6,234.08 6,232.08 6,232.08 5,135.0K
10:25 6,233.35 6,234.13 6,233.34 6,234.13 4,322.2K
10:26 6,234.76 6,234.76 6,233.74 6,233.92 4,726.6K
10:27 6,234.72 6,234.72 6,234.04 6,234.42 8,236.7K
10:28 6,234.26 6,238.84 6,234.26 6,238.84 9,933.4K
10:29 6,239.09 6,239.09 6,236.27 6,236.27 5,048.2K
10:30 6,237.14 6,237.81 6,236.17 6,237.27 6,430.8K
10:31 6,237.23 6,237.23 6,236.82 6,236.82 2,705.8K
10:32 6,237.50 6,237.50 6,236.23 6,236.42 4,843.9K
10:33 6,237.69 6,238.04 6,237.46 6,238.04 3,753.9K
10:34 6,238.63 6,239.18 6,238.46 6,239.18 1,949.0K
10:35 6,240.41 6,241.65 6,240.29 6,240.29 15,949.8K
10:36 6,241.02 6,241.02 6,239.97 6,239.97 4,650.2K
10:37 6,240.14 6,240.58 6,239.66 6,240.58 3,211.7K
10:38 6,240.29 6,241.72 6,240.29 6,241.72 6,342.8K
10:39 6,242.89 6,244.07 6,242.89 6,244.07 5,972.0K
10:40 6,244.04 6,244.54 6,243.75 6,243.75 8,422.8K
10:41 6,244.26 6,244.26 6,243.00 6,243.00 8,432.8K
10:42 6,243.09 6,243.42 6,242.61 6,242.61 5,072.2K
10:43 6,242.17 6,248.16 6,242.17 6,248.16 40,756.9K
10:44 6,248.15 6,249.77 6,248.15 6,249.66 19,834.3K
10:45 6,248.99 6,249.53 6,248.83 6,248.83 24,493.5K
10:46 6,248.09 6,248.09 6,246.91 6,247.26 15,646.6K
10:47 6,246.85 6,249.17 6,246.85 6,249.17 50,224.6K
10:48 6,248.22 6,248.22 6,245.97 6,245.97 11,640.4K
10:49 6,245.43 6,245.43 6,244.70 6,244.71 14,060.1K
10:50 6,244.61 6,244.61 6,242.89 6,242.89 8,620.1K
10:51 6,243.37 6,243.37 6,241.62 6,241.62 8,142.0K
10:52 6,242.32 6,242.32 6,241.60 6,242.05 8,484.4K
10:53 6,241.79 6,242.12 6,241.79 6,242.09 5,558.1K
10:54 6,243.11 6,243.11 6,241.83 6,241.83 7,891.8K
10:55 6,241.69 6,241.69 6,241.16 6,241.45 3,316.9K
10:56 6,241.37 6,241.37 6,239.38 6,239.38 8,213.8K
10:57 6,238.99 6,238.99 6,238.78 6,238.90 10,144.2K
10:58 6,239.55 6,239.55 6,239.08 6,239.20 3,667.7K
10:59 6,238.97 6,239.45 6,237.82 6,237.82 4,658.4K
11:00 6,238.16 6,238.16 6,235.18 6,235.59 23,757.7K
11:01 6,235.06 6,235.06 6,234.62 6,234.70 9,891.9K
11:02 6,235.43 6,235.43 6,234.19 6,234.19 8,971.8K
11:03 6,233.97 6,234.55 6,233.90 6,234.55 11,514.4K
11:04 6,234.54 6,234.54 6,233.17 6,233.17 15,494.3K
11:05 6,233.27 6,233.90 6,233.27 6,233.60 14,432.8K
11:06 6,233.63 6,233.63 6,232.42 6,232.42 8,819.6K
11:07 6,232.21 6,232.21 6,231.13 6,231.13 7,873.6K
11:08 6,230.86 6,230.86 6,229.20 6,229.20 13,394.0K
11:09 6,229.05 6,229.05 6,224.14 6,224.14 31,897.4K
11:10 6,224.87 6,225.07 6,223.98 6,223.98 16,246.9K
11:11 6,223.82 6,224.61 6,223.82 6,224.61 6,209.7K
11:12 6,224.27 6,224.38 6,224.08 6,224.38 8,039.3K
11:13 6,224.03 6,224.57 6,224.03 6,224.34 4,457.3K
11:14 6,224.54 6,224.73 6,223.57 6,223.57 8,024.9K
11:15 6,223.35 6,223.35 6,221.51 6,221.51 9,000.4K
11:16 6,220.56 6,220.56 6,218.97 6,219.49 24,667.0K
11:17 6,218.91 6,218.91 6,218.32 6,218.64 22,534.0K
11:18 6,219.31 6,219.31 6,217.61 6,217.61 25,130.5K
11:19 6,217.80 6,217.80 6,217.27 6,217.27 5,402.9K
11:20 6,218.11 6,218.26 6,217.88 6,218.15 8,615.4K
11:21 6,218.04 6,218.04 6,216.64 6,216.64 5,148.8K
11:22 6,217.29 6,217.33 6,217.11 6,217.11 4,836.0K
11:23 6,216.68 6,216.68 6,216.01 6,216.18 6,311.0K
11:24 6,216.54 6,216.72 6,215.96 6,216.72 6,370.8K
11:25 6,217.11 6,218.61 6,217.11 6,218.61 6,844.4K
11:26 6,218.67 6,222.58 6,218.67 6,222.58 15,212.0K
11:27 6,223.90 6,224.92 6,223.90 6,224.92 12,357.0K
11:28 6,224.84 6,226.57 6,224.84 6,226.57 16,623.7K
11:29 6,227.06 6,229.45 6,227.06 6,229.45 4,783.6K
11:30 6,228.83 6,228.83 6,227.78 6,228.35 7,871.9K
11:31 6,227.35 6,227.35 6,226.40 6,226.64 13,484.6K
11:32 6,226.34 6,229.67 6,226.34 6,229.67 6,620.4K
11:33 6,229.90 6,229.90 6,229.22 6,229.22 3,786.0K
11:34 6,229.76 6,229.76 6,228.14 6,228.14 4,018.4K
11:35 6,228.42 6,228.42 6,226.42 6,227.26 1,655.9K
11:36 6,226.93 6,227.83 6,226.93 6,227.83 4,101.6K
11:37 6,227.28 6,227.28 6,225.73 6,226.36 6,828.8K
11:38 6,226.39 6,227.45 6,226.39 6,227.45 6,296.1K
11:39 6,227.09 6,227.09 6,225.44 6,225.44 3,169.0K
11:40 6,225.57 6,225.57 6,224.00 6,224.16 5,337.0K
11:41 6,223.48 6,223.48 6,221.47 6,221.47 8,160.1K
11:42 6,221.80 6,221.96 6,221.47 6,221.96 10,864.6K
11:43 6,221.54 6,221.54 6,220.92 6,220.92 4,989.6K
11:44 6,220.22 6,222.68 6,220.22 6,222.68 7,945.3K
11:45 6,223.38 6,223.38 6,223.03 6,223.03 6,704.7K
11:46 6,222.75 6,223.32 6,222.33 6,222.49 6,677.3K
11:47 6,222.01 6,224.98 6,222.01 6,224.98 6,889.7K
11:48 6,225.12 6,227.64 6,225.12 6,227.64 10,984.9K
11:49 6,227.31 6,227.31 6,226.21 6,226.52 5,979.0K
11:50 6,225.98 6,225.98 6,225.08 6,225.08 5,671.4K
11:51 6,224.68 6,224.68 6,223.70 6,223.70 2,086.2K
11:52 6,222.67 6,223.02 6,222.61 6,222.61 2,719.1K
11:53 6,222.53 6,222.53 6,222.02 6,222.02 4,175.0K
11:54 6,222.05 6,222.37 6,222.05 6,222.37 5,847.3K
11:55 6,222.21 6,222.49 6,222.09 6,222.30 3,169.7K
11:56 6,222.38 6,222.38 6,221.68 6,222.07 4,568.3K
11:57 6,222.50 6,222.99 6,222.39 6,222.74 803.2K
11:58 6,222.11 6,222.11 6,219.30 6,219.30 10,295.4K
11:59 6,218.18 6,218.20 6,217.91 6,217.91 7,177.1K
12:00 6,217.97 6,217.97 6,214.44 6,214.44 16,407.8K
12:01 6,213.08 6,213.08 6,211.44 6,211.44 26,605.7K
12:02 6,210.94 6,210.94 6,205.55 6,205.55 45,756.8K
12:03 6,206.56 6,207.46 6,206.56 6,207.46 10,786.8K
12:04 6,207.09 6,207.39 6,207.03 6,207.08 7,523.5K
12:05 6,208.19 6,208.57 6,207.61 6,208.57 5,375.4K
12:06 6,207.07 6,207.29 6,206.17 6,206.17 7,608.3K
12:07 6,205.57 6,205.92 6,205.24 6,205.37 10,123.7K
12:08 6,203.76 6,203.76 6,201.35 6,201.35 41,133.8K
12:09 6,202.65 6,202.65 6,201.49 6,201.49 22,097.8K
12:10 6,202.21 6,206.18 6,202.21 6,206.18 24,365.8K
12:11 6,206.58 6,206.58 6,205.36 6,205.95 8,684.0K
12:12 6,208.11 6,212.23 6,207.17 6,212.23 26,508.0K
12:13 6,213.04 6,215.27 6,213.04 6,215.27 7,992.2K
12:14 6,216.17 6,216.18 6,214.62 6,214.62 27,421.0K
12:15 6,214.81 6,214.81 6,212.75 6,213.91 6,815.2K
12:16 6,214.47 6,214.51 6,213.20 6,214.37 3,910.8K
12:17 6,216.58 6,216.68 6,216.24 6,216.68 6,041.4K
12:18 6,216.68 6,217.14 6,215.48 6,215.48 10,169.4K
12:19 6,215.60 6,215.71 6,214.66 6,215.71 9,282.1K
12:20 6,215.53 6,215.85 6,214.92 6,215.85 3,307.7K
12:21 6,215.76 6,215.76 6,214.21 6,214.21 5,441.3K
12:22 6,213.21 6,213.33 6,213.21 6,213.21 8,184.9K
12:23 6,212.61 6,212.61 6,211.48 6,212.50 7,048.4K
12:24 6,212.44 6,213.30 6,212.44 6,213.30 9,947.3K
12:25 6,212.94 6,213.04 6,212.84 6,212.84 5,582.6K
12:26 6,212.86 6,213.04 6,212.58 6,213.03 4,718.3K
12:27 6,212.84 6,213.51 6,212.84 6,213.42 6,012.8K
12:28 6,213.02 6,213.06 6,212.43 6,213.06 2,929.8K
12:29 6,213.54 6,214.22 6,213.17 6,214.22 13,505.3K
12:30 6,214.31 6,214.31 6,211.61 6,211.61 19,490.2K
12:31 6,212.02 6,212.23 6,211.64 6,211.64 4,337.4K
12:32 6,209.96 6,209.96 6,208.56 6,208.73 16,702.6K
12:33 6,208.31 6,208.31 6,206.59 6,206.59 21,891.2K
12:34 6,207.09 6,207.29 6,206.90 6,206.90 7,345.9K
12:35 6,206.21 6,207.43 6,205.15 6,207.43 25,113.8K
12:36 6,208.16 6,210.22 6,208.16 6,210.22 11,967.4K
12:37 6,210.13 6,210.75 6,209.67 6,209.67 2,200.0K
12:38 6,210.69 6,211.12 6,210.25 6,210.25 12,344.6K
12:39 6,210.65 6,212.40 6,210.65 6,212.40 4,678.8K
12:40 6,212.78 6,213.65 6,212.78 6,213.40 4,520.6K
12:41 6,212.84 6,214.13 6,212.43 6,214.13 5,723.9K
12:42 6,214.74 6,218.72 6,214.74 6,218.70 11,682.8K
12:43 6,217.21 6,217.21 6,215.37 6,215.37 6,359.3K
12:44 6,216.24 6,218.42 6,216.24 6,218.42 6,936.3K
12:45 6,219.25 6,219.25 6,217.29 6,217.29 7,190.2K
12:46 6,215.97 6,215.97 6,213.58 6,213.58 14,395.7K
12:47 6,214.49 6,215.94 6,214.16 6,215.94 3,234.3K
12:48 6,215.89 6,216.48 6,215.44 6,216.48 5,005.5K
12:49 6,217.61 6,218.66 6,217.61 6,218.66 5,523.7K
12:50 6,218.98 6,219.71 6,218.65 6,219.71 4,425.8K
12:51 6,220.66 6,222.88 6,220.66 6,222.88 22,227.8K
12:52 6,222.78 6,222.78 6,220.46 6,220.46 13,551.2K
12:53 6,220.71 6,220.79 6,220.17 6,220.17 1,889.0K
12:54 6,218.06 6,218.06 6,217.15 6,217.15 7,365.8K
12:55 6,217.56 6,217.72 6,216.84 6,217.72 4,217.0K
12:56 6,217.42 6,217.77 6,217.27 6,217.27 8,578.6K
12:57 6,216.67 6,217.17 6,216.15 6,217.17 3,246.6K
12:58 6,216.14 6,216.26 6,214.37 6,214.37 6,473.3K
12:59 6,214.22 6,214.22 6,212.49 6,212.49 3,830.9K
13:00 6,213.11 6,213.40 6,213.11 6,213.38 6,358.5K
13:01 6,212.86 6,212.86 6,212.56 6,212.56 19,111.8K
13:02 6,212.62 6,214.90 6,212.62 6,214.90 4,890.8K
13:03 6,216.06 6,217.92 6,216.03 6,217.92 12,825.2K
13:04 6,216.27 6,216.74 6,215.28 6,215.28 6,582.1K
13:05 6,214.75 6,216.90 6,214.75 6,216.90 17,046.2K
13:06 6,217.03 6,217.03 6,215.90 6,215.90 1,476.9K
13:07 6,216.43 6,216.43 6,213.53 6,213.53 4,163.7K
13:08 6,213.56 6,215.04 6,213.56 6,215.04 1,493.9K
13:09 6,214.82 6,216.02 6,214.82 6,215.65 3,212.2K
13:10 6,216.79 6,219.07 6,216.79 6,219.07 3,075.3K
13:11 6,220.44 6,220.85 6,220.25 6,220.25 9,264.3K
13:12 6,219.20 6,220.91 6,219.20 6,220.91 8,099.6K
13:13 6,221.39 6,222.82 6,220.96 6,220.96 13,319.5K
13:14 6,218.77 6,219.67 6,218.77 6,219.48 1,747.9K
13:15 6,220.49 6,222.67 6,220.49 6,222.65 13,799.6K
13:16 6,223.56 6,226.26 6,223.56 6,226.26 18,047.6K
13:17 6,227.01 6,227.14 6,226.88 6,226.88 15,764.0K
13:18 6,227.05 6,227.05 6,226.87 6,226.94 8,419.3K
13:19 6,227.30 6,228.23 6,227.04 6,228.23 14,053.9K
13:20 6,228.04 6,229.56 6,227.85 6,229.56 5,026.0K
13:21 6,228.29 6,230.68 6,228.29 6,230.68 8,300.0K
13:22 6,230.43 6,231.06 6,230.43 6,230.50 5,089.5K
13:23 6,229.03 6,229.03 6,227.24 6,227.24 1,889.2K
13:24 6,226.72 6,228.51 6,226.72 6,228.51 3,406.9K
13:25 6,228.22 6,228.66 6,228.22 6,228.66 3,919.9K
13:26 6,228.88 6,229.58 6,228.02 6,229.58 4,494.7K
13:27 6,229.28 6,231.02 6,229.28 6,231.02 4,006.2K
13:28 6,230.47 6,231.14 6,230.47 6,230.83 4,322.4K
13:29 6,230.34 6,230.34 6,227.95 6,227.95 3,842.8K
13:30 6,225.17 6,225.46 6,224.91 6,225.46 10,438.5K
13:31 6,225.44 6,227.60 6,225.44 6,227.60 1,702.0K
13:32 6,228.38 6,228.38 6,227.33 6,227.33 31,634.8K
13:33 6,226.50 6,226.50 6,225.73 6,226.06 3,717.4K
13:34 6,226.63 6,226.70 6,225.78 6,225.78 5,045.3K
13:35 6,224.93 6,224.93 6,219.83 6,220.81 37,605.9K
13:36 6,220.85 6,221.52 6,220.68 6,221.43 31,152.7K
13:37 6,220.99 6,221.82 6,220.99 6,221.28 28,534.6K
13:38 6,221.13 6,221.13 6,217.33 6,218.01 35,962.8K
13:39 6,220.24 6,220.55 6,219.92 6,220.10 12,394.8K
13:40 6,223.06 6,223.27 6,222.79 6,223.13 6,233.4K
13:41 6,222.68 6,222.68 6,220.70 6,220.70 2,628.9K
13:42 6,220.14 6,220.14 6,219.05 6,219.47 1,685.2K
13:43 6,219.70 6,220.47 6,219.70 6,220.24 2,940.7K
13:44 6,220.22 6,220.94 6,220.21 6,220.94 1,723.1K
13:45 6,220.61 6,220.61 6,220.13 6,220.33 3,476.9K
13:46 6,220.84 6,228.70 6,220.84 6,228.70 12,629.3K
13:47 6,229.64 6,229.64 6,228.14 6,228.14 4,395.5K
13:48 6,227.29 6,227.29 6,226.11 6,226.11 1,566.4K
13:49 6,226.18 6,226.99 6,226.18 6,226.99 1,376.6K
13:50 6,226.36 6,228.02 6,226.36 6,228.02 2,771.0K
13:51 6,228.08 6,229.60 6,228.08 6,229.60 4,665.1K
13:52 6,229.24 6,229.38 6,228.70 6,229.01 2,648.6K
13:53 6,229.29 6,230.91 6,229.29 6,230.10 4,030.4K
13:54 6,230.81 6,230.81 6,229.75 6,229.75 8,703.1K
13:55 6,229.64 6,229.64 6,228.78 6,228.78 5,591.8K
13:56 6,228.11 6,228.11 6,227.51 6,227.51 3,327.7K
13:57 6,226.89 6,226.89 6,226.45 6,226.53 4,405.4K
13:58 6,226.26 6,226.50 6,225.53 6,226.50 1,736.1K
13:59 6,226.30 6,226.30 6,225.71 6,225.71 2,217.5K
14:00 6,225.69 6,226.33 6,222.07 6,222.07 84,717.2K
14:01 6,221.73 6,222.84 6,221.73 6,222.50 18,167.1K
14:02 6,222.18 6,222.58 6,221.75 6,221.75 13,200.8K
14:03 6,222.12 6,222.12 6,220.88 6,221.41 8,274.9K
14:04 6,221.12 6,221.94 6,221.12 6,221.94 8,851.4K
14:05 6,222.50 6,222.79 6,222.50 6,222.56 8,045.6K
14:06 6,222.28 6,222.83 6,221.47 6,221.47 3,833.6K
14:07 6,220.79 6,220.91 6,218.73 6,218.73 6,857.1K
14:08 6,216.06 6,217.16 6,215.73 6,215.73 11,236.7K
14:09 6,216.34 6,216.34 6,215.68 6,216.34 13,598.1K
14:10 6,218.55 6,218.55 6,217.14 6,217.75 4,288.8K
14:11 6,217.41 6,217.41 6,216.27 6,216.27 10,344.8K
14:12 6,216.76 6,219.29 6,216.76 6,219.29 7,806.0K
14:13 6,219.82 6,219.82 6,218.60 6,218.60 4,812.9K
14:14 6,218.46 6,220.00 6,218.46 6,220.00 2,322.4K
14:15 6,220.35 6,220.35 6,219.57 6,219.57 6,293.3K
14:16 6,219.40 6,219.61 6,218.89 6,219.61 4,517.3K
14:17 6,219.46 6,219.72 6,219.46 6,219.72 2,791.8K
14:18 6,219.79 6,219.81 6,219.63 6,219.81 2,262.0K
14:19 6,219.90 6,222.21 6,219.90 6,222.21 5,904.9K
14:20 6,222.55 6,222.76 6,222.55 6,222.62 11,057.6K
14:21 6,223.04 6,223.66 6,223.04 6,223.66 14,650.7K
14:22 6,223.04 6,223.36 6,222.77 6,223.36 6,022.6K
14:23 6,223.53 6,223.96 6,223.53 6,223.96 5,716.7K
14:24 6,224.83 6,224.84 6,224.25 6,224.84 4,414.8K
14:25 6,224.38 6,226.26 6,224.38 6,226.18 10,421.5K
14:26 6,226.43 6,226.43 6,225.15 6,225.84 18,191.5K
14:27 6,225.06 6,227.37 6,225.06 6,227.37 5,946.3K
14:28 6,227.06 6,227.29 6,226.16 6,226.16 3,287.6K
14:29 6,226.92 6,227.97 6,226.92 6,227.97 6,838.1K
14:30 6,228.44 6,230.25 6,228.44 6,230.18 20,256.5K
14:31 6,230.44 6,231.40 6,230.44 6,231.40 8,887.2K
14:32 6,231.30 6,232.58 6,231.30 6,231.90 7,942.3K
14:33 6,231.74 6,232.07 6,231.74 6,232.07 3,063.3K
14:34 6,231.39 6,232.12 6,231.39 6,231.90 9,407.9K
14:35 6,231.22 6,231.22 6,229.73 6,229.73 11,028.9K
14:36 6,228.95 6,229.55 6,228.46 6,228.46 3,868.8K
14:37 6,228.85 6,228.85 6,227.12 6,227.12 4,596.2K
14:38 6,226.83 6,227.12 6,225.86 6,225.86 10,668.3K
14:39 6,223.79 6,223.79 6,222.37 6,223.31 8,534.3K
14:40 6,224.24 6,225.26 6,224.24 6,225.26 3,384.6K
14:41 6,224.77 6,226.87 6,224.77 6,226.87 7,606.4K
14:42 6,228.48 6,228.48 6,227.10 6,228.36 9,090.5K
14:43 6,228.73 6,229.14 6,228.73 6,229.14 7,738.2K
14:44 6,229.02 6,229.57 6,229.02 6,229.10 2,610.1K
14:45 6,229.27 6,229.94 6,229.27 6,229.92 1,544.0K
14:46 6,229.84 6,229.84 6,229.24 6,229.24 1,494.2K
14:47 6,229.40 6,229.40 6,229.05 6,229.05 6,128.3K
14:48 6,228.69 6,229.63 6,228.69 6,229.61 4,863.0K
14:49 6,229.90 6,230.27 6,229.80 6,230.27 6,798.2K
14:50 6,230.24 6,230.77 6,230.24 6,230.77 7,438.8K
14:51 6,231.28 6,232.33 6,231.28 6,232.33 7,655.7K
14:52 6,233.56 6,234.59 6,233.56 6,234.59 10,225.2K
14:53 6,234.23 6,234.23 6,233.53 6,233.53 9,328.2K
14:54 6,234.11 6,234.11 6,233.06 6,233.06 8,938.6K
14:55 6,233.43 6,233.43 6,233.22 6,233.27 2,747.1K
14:56 6,233.33 6,233.33 6,231.99 6,231.99 6,499.5K
14:57 6,232.20 6,232.84 6,232.03 6,232.12 2,297.6K
14:58 6,232.47 6,232.47 6,231.56 6,231.77 3,924.2K
14:59 6,231.44 6,232.08 6,231.44 6,232.08 1,703.4K
15:00 6,232.45 6,232.60 6,231.31 6,231.31 4,532.4K
15:01 6,231.39 6,232.06 6,231.29 6,231.72 2,704.6K
15:02 6,231.72 6,231.77 6,231.43 6,231.63 2,270.3K
15:03 6,231.65 6,232.23 6,231.65 6,231.91 3,760.9K
15:04 6,231.67 6,231.67 6,230.49 6,230.49 2,089.8K
15:05 6,230.22 6,230.22 6,229.17 6,229.17 4,015.9K
15:06 6,229.19 6,229.19 6,226.68 6,226.68 9,517.5K
15:07 6,227.33 6,227.78 6,226.66 6,226.66 9,527.2K
15:08 6,225.10 6,225.18 6,224.10 6,225.18 14,661.4K
15:09 6,225.93 6,226.32 6,225.89 6,225.89 2,800.9K
15:10 6,228.70 6,230.99 6,228.70 6,230.99 15,190.8K
15:11 6,230.91 6,230.91 6,227.28 6,227.28 6,950.8K
15:12 6,227.70 6,227.70 6,226.30 6,226.30 4,367.1K
15:13 6,226.59 6,226.59 6,225.42 6,225.42 2,372.9K
15:14 6,225.16 6,225.16 6,221.78 6,224.36 10,544.2K
15:15 6,224.18 6,224.18 6,216.68 6,216.68 26,597.7K
15:16 6,217.13 6,217.13 6,215.70 6,216.75 7,760.6K
15:17 6,216.32 6,218.23 6,216.03 6,218.23 16,970.6K
15:18 6,219.06 6,219.06 6,217.80 6,218.44 9,062.5K
15:19 6,218.28 6,218.28 6,216.03 6,218.08 11,693.5K
15:20 6,217.22 6,217.26 6,216.21 6,217.26 16,983.3K
15:21 6,218.53 6,219.61 6,218.53 6,219.61 9,213.9K
15:22 6,220.14 6,220.14 6,214.72 6,214.72 10,541.8K
15:23 6,214.55 6,218.02 6,214.55 6,217.56 2,708.0K
15:24 6,217.61 6,217.88 6,216.97 6,217.88 5,793.8K
15:25 6,218.15 6,218.15 6,217.11 6,217.60 8,832.2K
15:26 6,217.12 6,219.38 6,217.12 6,219.38 19,596.0K
15:27 6,219.43 6,222.70 6,219.43 6,222.70 8,145.4K
15:28 6,223.77 6,228.28 6,223.77 6,228.28 20,812.2K
15:29 6,225.99 6,229.01 6,225.99 6,229.01 13,118.9K
15:30 6,236.51 6,236.51 6,232.56 6,232.56 101,288.2K
15:31 6,234.11 6,234.11 6,231.77 6,231.77 12,888.4K
15:32 6,231.86 6,232.71 6,231.86 6,232.71 15,462.1K
15:33 6,233.03 6,233.65 6,232.39 6,232.39 4,333.1K
15:34 6,232.00 6,232.00 6,231.37 6,231.37 6,650.9K
15:35 6,231.28 6,231.28 6,228.96 6,229.57 13,399.9K
15:36 6,229.99 6,234.87 6,229.99 6,234.87 13,661.6K
15:37 6,235.40 6,237.70 6,235.40 6,237.70 16,482.1K
15:38 6,239.25 6,247.92 6,239.25 6,246.69 40,475.8K
15:39 6,246.40 6,254.22 6,246.40 6,254.22 41,808.4K
15:40 6,255.61 6,257.59 6,255.61 6,257.19 47,121.3K
15:41 6,256.31 6,257.11 6,256.15 6,256.15 30,697.5K
15:42 6,256.56 6,256.56 6,254.44 6,254.44 20,456.9K
15:43 6,254.48 6,255.98 6,254.48 6,255.52 8,496.5K
15:44 6,255.93 6,255.93 6,252.94 6,252.94 6,855.9K
15:45 6,254.09 6,254.09 6,253.70 6,253.70 9,736.5K
15:46 6,253.22 6,256.24 6,253.22 6,256.24 14,119.3K
15:47 6,255.19 6,256.83 6,255.19 6,256.83 12,931.1K
15:48 6,256.83 6,274.92 6,256.83 6,274.92 122,878.6K
15:49 6,276.34 6,276.34 6,274.40 6,274.40 53,425.3K
15:50 6,274.13 6,274.13 6,272.12 6,272.12 24,685.9K
15:51 6,269.53 6,270.34 6,266.88 6,266.88 15,611.4K
15:52 6,267.22 6,267.22 6,265.14 6,265.14 9,337.6K
15:53 6,265.10 6,265.75 6,264.80 6,264.80 7,689.6K
15:54 6,264.46 6,264.97 6,264.07 6,264.07 14,937.0K
15:55 6,263.46 6,263.46 6,261.93 6,262.47 11,041.6K
15:56 6,263.92 6,264.42 6,263.92 6,264.42 9,429.5K
15:57 6,264.23 6,265.64 6,264.23 6,264.52 16,225.7K
15:58 6,263.87 6,263.87 6,262.87 6,262.92 11,137.8K
15:59 6,262.34 6,262.34 6,260.89 6,261.29 15,601.0K
16:00 6,262.27 6,268.93 6,262.27 6,268.93 13,853.1K
16:01 6,269.17 6,269.17 6,264.20 6,264.20 5,321.4K
16:02 6,265.09 6,265.09 6,263.68 6,263.68 6,700.2K
16:03 6,263.95 6,264.94 6,263.95 6,264.76 1,756.4K
16:04 6,264.28 6,264.28 6,261.91 6,261.91 8,945.6K
16:05 6,261.55 6,262.84 6,261.55 6,262.84 4,486.2K
16:06 6,262.52 6,263.17 6,260.51 6,260.68 18,589.5K
16:07 6,259.96 6,260.63 6,259.41 6,260.63 18,451.3K
16:08 6,260.92 6,261.00 6,258.77 6,258.77 6,423.3K
16:09 6,258.21 6,259.73 6,258.21 6,259.41 5,253.6K
16:10 6,259.47 6,260.06 6,258.96 6,260.06 6,180.6K
16:11 6,261.82 6,263.91 6,261.82 6,263.91 9,306.3K
16:12 6,264.52 6,266.26 6,264.52 6,266.26 22,584.5K
16:13 6,265.78 6,265.97 6,265.64 6,265.97 10,374.9K
16:14 6,266.50 6,267.24 6,266.50 6,267.24 9,117.0K
16:15 6,266.90 6,266.90 6,264.28 6,264.28 8,630.6K
16:16 6,264.44 6,265.40 6,264.44 6,265.40 8,436.1K
16:17 6,265.49 6,266.14 6,265.23 6,265.91 17,814.9K
16:18 6,266.41 6,267.76 6,266.41 6,267.76 5,788.8K
16:19 6,267.16 6,267.88 6,266.82 6,266.82 9,169.2K
16:20 6,267.23 6,268.71 6,266.77 6,268.71 6,085.1K
16:21 6,270.06 6,271.08 6,270.06 6,271.08 16,448.9K
16:22 6,271.35 6,271.35 6,269.45 6,269.45 21,317.3K
16:23 6,268.96 6,268.96 6,267.20 6,267.20 10,405.6K
16:24 6,267.35 6,268.18 6,267.35 6,268.18 12,061.1K
16:25 6,268.93 6,269.30 6,267.57 6,267.57 9,559.1K
16:26 6,265.93 6,266.36 6,265.74 6,265.74 8,040.4K
16:27 6,265.72 6,265.94 6,264.72 6,264.72 4,688.2K
16:28 6,265.67 6,265.99 6,264.45 6,264.45 5,458.2K
16:29 6,265.18 6,265.18 6,264.44 6,265.07 7,971.4K
16:30 6,265.53 6,265.53 6,262.97 6,262.97 3,980.1K
16:31 6,256.10 6,259.07 6,256.10 6,259.07 21,734.8K
16:32 6,259.31 6,259.31 6,257.48 6,258.76 5,937.4K
16:33 6,258.17 6,258.70 6,258.17 6,258.70 7,420.7K
16:34 6,259.55 6,261.06 6,259.55 6,261.06 4,207.9K
16:35 6,263.35 6,264.58 6,262.91 6,264.58 6,120.3K
16:36 6,265.19 6,266.60 6,265.19 6,266.60 19,781.7K
16:37 6,267.80 6,268.58 6,267.80 6,268.58 8,499.5K
16:38 6,268.24 6,268.24 6,267.72 6,267.72 4,335.6K
16:39 6,268.18 6,268.18 6,266.04 6,266.27 8,582.7K
16:40 6,266.39 6,267.14 6,266.39 6,267.14 7,972.8K
16:41 6,267.47 6,268.13 6,267.41 6,267.41 9,206.4K
16:42 6,267.71 6,267.71 6,267.51 6,267.51 3,290.5K
16:43 6,268.12 6,269.24 6,268.12 6,269.24 9,105.3K
16:44 6,270.01 6,271.72 6,270.01 6,271.72 12,087.5K
16:45 6,272.21 6,272.60 6,272.21 6,272.21 16,271.4K
16:46 6,272.48 6,272.48 6,271.07 6,271.07 8,720.4K
16:47 6,270.91 6,272.45 6,270.91 6,272.45 9,822.9K
16:48 6,274.02 6,274.62 6,274.02 6,274.51 9,146.3K
16:49 6,274.79 6,274.98 6,274.50 6,274.50 9,983.2K
16:50 6,274.60 6,276.74 6,274.60 6,275.97 25,859.7K
16:51 6,275.44 6,276.74 6,275.44 6,275.46 13,105.5K
16:52 6,275.68 6,276.37 6,275.68 6,275.90 4,537.8K
16:53 6,275.80 6,276.59 6,275.80 6,276.00 6,205.6K
16:54 6,277.72 6,279.41 6,277.72 6,278.25 77,072.9K
16:55 6,276.48 6,277.78 6,276.48 6,277.78 6,493.8K
16:56 6,276.90 6,277.76 6,276.90 6,277.76 9,666.7K
16:57 6,278.85 6,278.87 6,278.45 6,278.45 18,404.6K
16:58 6,278.28 6,278.28 6,277.59 6,277.59 9,835.0K
16:59 6,276.91 6,276.91 6,275.27 6,275.27 14,798.0K
17:00 6,273.94 6,276.85 6,273.94 6,276.85 26,117.7K
17:01 6,277.08 6,277.65 6,277.00 6,277.47 10,162.2K
17:02 6,277.27 6,277.56 6,277.13 6,277.43 3,613.9K
17:03 6,277.52 6,278.30 6,277.16 6,278.30 10,658.4K
17:04 6,278.11 6,278.11 6,276.33 6,277.33 9,145.2K
17:05 6,279.52 6,279.63 6,279.32 6,279.63 36,468.1K
17:06 6,279.37 6,279.37 6,278.14 6,278.14 8,835.6K
17:07 6,276.17 6,276.17 6,273.06 6,273.06 19,610.0K
17:08 6,273.25 6,273.73 6,272.37 6,273.73 10,946.1K
17:09 6,274.46 6,274.96 6,273.96 6,274.96 7,520.9K
17:10 6,275.27 6,277.35 6,275.27 6,276.83 14,532.5K
17:11 6,277.63 6,279.75 6,277.63 6,279.75 18,915.5K
17:12 6,279.58 6,279.58 6,277.27 6,277.40 10,683.0K
17:13 6,277.04 6,277.04 6,276.40 6,276.40 6,905.4K
17:14 6,275.95 6,276.47 6,275.95 6,276.47 9,028.6K
17:15 6,276.64 6,277.56 6,276.26 6,277.56 8,908.9K
17:16 6,277.87 6,277.87 6,277.53 6,277.76 4,499.8K
17:17 6,277.99 6,277.99 6,276.83 6,276.83 8,925.7K
17:18 6,276.21 6,277.43 6,276.21 6,277.30 4,637.1K
17:19 6,276.96 6,276.96 6,274.73 6,274.73 7,127.9K
17:20 6,275.48 6,276.83 6,275.48 6,276.09 19,480.4K
17:21 6,276.79 6,277.58 6,276.16 6,277.58 15,610.8K
17:22 6,278.05 6,278.41 6,278.05 6,278.30 20,513.3K
17:23 6,278.26 6,278.63 6,277.90 6,278.63 13,930.3K
17:24 6,278.16 6,278.28 6,275.71 6,275.71 19,675.0K
17:25 6,277.14 6,277.61 6,276.84 6,276.91 8,776.4K
17:26 6,277.01 6,277.03 6,276.12 6,276.12 4,170.5K
17:27 6,276.24 6,277.26 6,275.99 6,277.26 8,300.6K
17:28 6,278.36 6,278.83 6,278.36 6,278.69 6,706.4K
17:29 6,279.28 6,279.43 6,278.37 6,279.43 3,745.6K
17:30 6,279.31 6,280.28 6,279.31 6,279.42 14,007.2K
17:31 6,279.56 6,279.56 6,278.37 6,278.37 2,444.1K
17:32 6,278.09 6,278.09 6,276.47 6,276.84 3,439.4K
17:33 6,276.41 6,277.46 6,276.41 6,277.40 4,637.0K
17:34 6,276.59 6,277.01 6,276.55 6,277.01 7,692.5K
17:35 6,276.44 6,276.44 6,274.87 6,274.87 7,427.4K
17:36 6,274.01 6,274.01 6,272.13 6,272.82 11,871.7K
17:37 6,273.64 6,274.76 6,273.61 6,274.76 11,278.0K
17:38 6,275.01 6,275.66 6,274.03 6,274.03 8,217.4K
17:39 6,274.36 6,274.59 6,274.36 6,274.59 4,114.2K
17:40 6,273.48 6,273.48 6,271.42 6,271.42 12,449.4K
17:41 6,269.85 6,269.85 6,265.95 6,265.95 40,281.1K
17:42 6,266.41 6,266.41 6,266.18 6,266.18 11,771.9K
17:43 6,266.62 6,266.72 6,264.41 6,264.41 9,493.6K
17:44 6,261.22 6,263.00 6,261.22 6,261.76 22,235.9K
17:45 6,262.35 6,263.27 6,262.33 6,262.63 9,498.8K
17:46 6,262.98 6,264.96 6,262.98 6,264.14 10,809.0K
17:47 6,264.38 6,265.17 6,264.38 6,264.61 5,804.8K
17:48 6,264.56 6,265.55 6,264.54 6,264.61 6,981.5K
17:49 6,264.66 6,265.34 6,262.80 6,262.80 18,317.6K
17:50 6,261.56 6,261.56 6,258.95 6,258.95 13,652.3K
17:51 6,258.07 6,259.59 6,257.28 6,259.59 13,181.8K
17:52 6,258.59 6,259.64 6,257.89 6,257.89 4,760.9K
17:53 6,258.62 6,258.62 6,254.54 6,254.54 31,431.4K
17:54 6,255.36 6,255.52 6,254.99 6,254.99 5,299.4K
17:55 6,255.16 6,256.00 6,255.11 6,255.61 11,835.7K
17:56 6,256.07 6,257.98 6,256.07 6,257.98 8,946.8K
17:57 6,258.53 6,258.53 6,257.30 6,257.30 2,318.7K
17:58 6,258.05 6,258.50 6,257.92 6,257.92 6,427.4K
17:59 6,258.04 6,258.87 6,257.88 6,257.88 4,169.8K
18:00 6,256.78 6,256.78 6,255.40 6,256.12 3,676.7K
18:01 6,256.78 6,257.65 6,256.73 6,257.38 3,550.3K
18:02 6,258.12 6,258.46 6,257.89 6,258.46 2,571.8K
18:03 6,257.72 6,260.86 6,257.72 6,260.86 8,110.9K
18:04 6,260.37 6,260.71 6,260.24 6,260.24 3,740.7K
18:05 6,259.08 6,259.58 6,258.29 6,258.29 3,794.7K
18:06 6,257.06 6,258.39 6,257.06 6,258.39 7,279.4K
18:07 6,259.58 6,259.83 6,259.42 6,259.83 8,894.5K
18:08 6,259.81 6,261.13 6,259.81 6,261.13 4,726.0K
18:09 6,260.83 6,260.83 6,260.52 6,260.82 5,193.7K
18:10 6,260.00 6,261.53 6,260.00 6,261.53 3,065.6K
18:11 6,261.70 6,262.44 6,261.70 6,262.44 4,625.0K
18:12 6,262.23 6,262.40 6,261.57 6,261.57 4,642.3K
18:13 6,261.75 6,263.10 6,261.75 6,263.00 5,672.7K
18:14 6,263.29 6,263.29 6,259.03 6,259.03 10,356.0K
18:15 6,258.48 6,259.57 6,258.48 6,259.57 10,785.4K
18:16 6,260.93 6,260.93 6,260.28 6,260.85 5,087.0K
18:17 6,261.68 6,262.82 6,261.68 6,262.82 4,453.6K
18:18 6,262.34 6,262.34 6,261.18 6,261.18 1,856.7K
18:19 6,261.27 6,262.57 6,261.27 6,262.57 4,428.2K
18:20 6,261.58 6,261.93 6,261.10 6,261.86 3,862.2K
18:21 6,262.04 6,262.04 6,261.06 6,261.41 2,813.1K
18:22 6,261.73 6,262.51 6,261.73 6,262.28 9,434.4K
18:23 6,262.54 6,263.34 6,262.54 6,262.84 5,418.6K
18:24 6,262.87 6,262.87 6,260.74 6,260.74 1,949.8K
18:25 6,260.72 6,260.72 6,259.55 6,259.93 2,715.7K
18:26 6,259.56 6,259.56 6,258.58 6,258.58 4,651.9K
18:27 6,258.34 6,258.43 6,258.00 6,258.00 3,953.6K
18:28 6,257.29 6,257.29 6,256.40 6,256.40 9,546.1K
18:29 6,255.73 6,255.73 6,254.67 6,254.77 7,996.6K
18:30 6,254.18 6,254.18 6,253.13 6,253.13 6,960.9K
18:31 6,252.51 6,252.51 6,251.26 6,251.26 8,891.3K
18:32 6,250.80 6,250.80 6,249.62 6,249.62 7,908.2K
18:33 6,249.64 6,250.22 6,249.61 6,250.22 10,630.3K
18:34 6,250.35 6,251.38 6,250.35 6,251.38 3,492.9K
18:35 6,250.17 6,251.12 6,250.17 6,251.12 7,925.8K
18:36 6,251.74 6,251.78 6,250.74 6,250.74 6,853.9K
18:37 6,250.35 6,251.30 6,248.63 6,248.63 16,387.8K
18:38 6,248.47 6,248.47 6,247.51 6,248.12 9,823.6K
18:39 6,249.20 6,250.38 6,249.20 6,250.38 4,663.8K
18:40 6,250.98 6,250.98 6,250.98 6,250.98 5,743.2K
18:51 6,258.50 6,258.50 6,258.50 6,258.50 110,185.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible