MOEX Russia Index (IMOEX)

IMOEX
🏛️ Fédération de Russie →
2,682.93
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 2,916.74 2,916.86 2,916.32 2,916.32 583,756.3K
10:01 2,916.20 2,916.35 2,915.78 2,916.35 116,076.1K
10:02 2,916.60 2,917.56 2,916.60 2,917.56 76,599.6K
10:03 2,917.45 2,918.22 2,917.45 2,918.22 92,264.3K
10:04 2,918.19 2,918.70 2,918.18 2,918.70 84,864.0K
10:05 2,918.69 2,918.70 2,918.15 2,918.15 84,604.4K
10:06 2,917.79 2,922.11 2,916.48 2,922.11 328,278.4K
10:07 2,922.61 2,923.66 2,922.61 2,923.58 307,554.1K
10:08 2,923.78 2,923.78 2,923.14 2,923.22 239,976.7K
10:09 2,923.47 2,923.80 2,923.38 2,923.38 125,149.7K
10:10 2,923.24 2,923.26 2,922.85 2,922.95 111,041.5K
10:11 2,923.07 2,924.47 2,923.07 2,924.06 108,816.7K
10:12 2,924.06 2,924.38 2,923.91 2,923.91 68,138.6K
10:13 2,924.00 2,924.44 2,924.00 2,924.44 84,466.1K
10:14 2,924.53 2,925.00 2,924.53 2,924.84 91,627.6K
10:15 2,924.29 2,925.11 2,924.29 2,925.11 82,494.8K
10:16 2,924.98 2,925.11 2,924.52 2,924.96 69,456.5K
10:17 2,924.93 2,924.95 2,924.60 2,924.67 60,446.2K
10:18 2,924.75 2,925.34 2,924.54 2,925.34 93,757.6K
10:19 2,925.53 2,925.56 2,925.24 2,925.24 68,349.4K
10:20 2,925.29 2,925.29 2,924.76 2,924.77 88,933.9K
10:21 2,924.92 2,924.94 2,924.73 2,924.73 59,554.0K
10:22 2,924.65 2,924.65 2,924.34 2,924.43 28,506.8K
10:23 2,924.57 2,924.66 2,924.15 2,924.16 95,577.3K
10:24 2,923.64 2,923.64 2,923.01 2,923.01 91,967.2K
10:25 2,923.01 2,923.01 2,922.64 2,922.64 29,720.2K
10:26 2,922.71 2,923.28 2,922.66 2,923.28 71,971.5K
10:27 2,922.93 2,923.25 2,922.91 2,923.14 67,504.1K
10:28 2,923.38 2,924.46 2,923.38 2,924.12 64,682.2K
10:29 2,924.14 2,924.20 2,923.74 2,923.83 82,081.0K
10:30 2,923.70 2,923.76 2,923.10 2,923.10 46,906.3K
10:31 2,923.00 2,923.05 2,922.81 2,922.86 45,857.7K
10:32 2,922.51 2,922.51 2,922.09 2,922.41 61,845.9K
10:33 2,922.40 2,923.09 2,922.32 2,923.06 47,618.6K
10:34 2,922.63 2,922.84 2,922.48 2,922.71 28,672.3K
10:35 2,922.58 2,922.58 2,922.06 2,922.18 40,702.6K
10:36 2,922.38 2,922.51 2,922.28 2,922.28 31,643.5K
10:37 2,922.50 2,923.28 2,922.35 2,923.28 115,585.5K
10:38 2,923.41 2,923.49 2,923.13 2,923.48 91,050.3K
10:39 2,923.53 2,924.16 2,923.51 2,924.16 47,793.7K
10:40 2,924.36 2,926.64 2,924.36 2,926.55 260,178.1K
10:41 2,926.73 2,927.81 2,926.73 2,927.81 124,133.4K
10:42 2,927.87 2,928.34 2,927.76 2,927.84 83,639.5K
10:43 2,927.91 2,928.59 2,927.86 2,928.59 67,131.3K
10:44 2,928.57 2,928.57 2,928.37 2,928.57 41,819.3K
10:45 2,928.57 2,928.57 2,927.74 2,927.74 91,937.0K
10:46 2,927.69 2,927.84 2,927.38 2,927.63 46,026.5K
10:47 2,927.66 2,928.40 2,927.50 2,928.39 73,953.1K
10:48 2,928.32 2,928.37 2,928.16 2,928.16 46,908.9K
10:49 2,928.25 2,928.57 2,928.03 2,928.53 76,031.5K
10:50 2,928.55 2,930.03 2,928.55 2,930.03 119,501.1K
10:51 2,930.11 2,931.00 2,930.11 2,930.91 128,228.3K
10:52 2,931.14 2,933.40 2,931.14 2,933.40 248,868.0K
10:53 2,933.27 2,933.50 2,932.70 2,932.72 139,069.4K
10:54 2,932.59 2,932.73 2,931.77 2,931.94 105,084.9K
10:55 2,931.66 2,931.80 2,931.29 2,931.49 108,810.5K
10:56 2,931.81 2,932.05 2,931.75 2,931.81 85,619.1K
10:57 2,931.33 2,931.61 2,931.30 2,931.59 76,550.7K
10:58 2,931.62 2,932.12 2,931.62 2,932.03 67,843.5K
10:59 2,931.91 2,932.52 2,931.91 2,932.46 58,968.9K
11:00 2,932.47 2,933.00 2,932.47 2,932.83 77,319.0K
11:01 2,933.14 2,933.30 2,931.48 2,931.48 122,626.2K
11:02 2,931.73 2,931.93 2,931.49 2,931.49 88,020.8K
11:03 2,931.76 2,932.35 2,931.76 2,932.15 53,347.2K
11:04 2,932.13 2,932.24 2,931.40 2,931.40 76,091.8K
11:05 2,931.47 2,931.61 2,931.17 2,931.29 83,390.0K
11:06 2,931.40 2,931.66 2,931.40 2,931.63 69,630.7K
11:07 2,931.62 2,932.99 2,931.62 2,932.95 125,198.0K
11:08 2,933.22 2,934.20 2,933.22 2,934.19 80,152.4K
11:09 2,934.54 2,935.15 2,934.53 2,935.04 136,064.6K
11:10 2,934.79 2,935.54 2,934.77 2,935.54 157,877.4K
11:11 2,935.69 2,935.69 2,934.88 2,935.44 125,898.7K
11:12 2,935.55 2,936.58 2,935.55 2,936.55 140,882.3K
11:13 2,936.56 2,936.67 2,936.24 2,936.56 148,591.6K
11:14 2,936.55 2,937.07 2,936.55 2,937.07 117,029.5K
11:15 2,937.09 2,937.47 2,936.94 2,937.18 140,468.8K
11:16 2,937.22 2,938.11 2,936.89 2,937.47 163,464.9K
11:17 2,937.43 2,938.10 2,937.43 2,937.77 152,898.0K
11:18 2,937.86 2,937.92 2,936.81 2,936.81 123,452.6K
11:19 2,936.81 2,937.94 2,936.60 2,937.94 256,256.0K
11:20 2,937.94 2,938.13 2,937.25 2,937.25 99,220.3K
11:21 2,936.98 2,937.17 2,936.29 2,936.81 111,729.9K
11:22 2,936.62 2,936.79 2,936.35 2,936.37 64,269.4K
11:23 2,936.22 2,936.72 2,935.95 2,936.65 115,095.4K
11:24 2,936.56 2,936.59 2,936.28 2,936.53 73,680.6K
11:25 2,936.55 2,936.56 2,936.16 2,936.26 116,929.3K
11:26 2,936.23 2,936.35 2,936.04 2,936.11 64,201.2K
11:27 2,936.15 2,936.15 2,935.58 2,935.62 64,619.6K
11:28 2,935.70 2,935.74 2,935.04 2,935.04 113,594.4K
11:29 2,934.99 2,935.04 2,934.42 2,934.50 117,865.3K
11:30 2,934.67 2,935.53 2,934.59 2,935.53 73,294.0K
11:31 2,936.13 2,936.32 2,935.80 2,935.80 84,259.9K
11:32 2,935.86 2,935.86 2,934.67 2,934.67 102,808.0K
11:33 2,934.89 2,934.89 2,933.62 2,933.62 164,927.1K
11:34 2,933.74 2,933.76 2,932.61 2,932.82 223,413.5K
11:35 2,932.83 2,932.98 2,932.54 2,932.60 65,095.0K
11:36 2,932.55 2,932.55 2,932.02 2,932.07 102,729.1K
11:37 2,932.24 2,933.56 2,932.06 2,933.14 139,552.0K
11:38 2,933.14 2,933.14 2,932.72 2,932.94 60,875.0K
11:39 2,933.31 2,933.47 2,933.14 2,933.22 50,941.0K
11:40 2,933.17 2,933.21 2,932.75 2,933.16 63,947.7K
11:41 2,933.16 2,933.31 2,932.84 2,933.31 97,218.1K
11:42 2,933.56 2,933.60 2,933.37 2,933.60 118,836.6K
11:43 2,933.60 2,933.80 2,933.36 2,933.54 94,674.4K
11:44 2,933.45 2,933.45 2,932.75 2,932.83 90,617.2K
11:45 2,932.63 2,932.66 2,932.36 2,932.66 77,740.0K
11:46 2,932.65 2,932.65 2,931.29 2,931.38 151,880.0K
11:47 2,931.30 2,931.34 2,931.03 2,931.14 68,669.7K
11:48 2,930.95 2,931.14 2,930.95 2,931.13 78,107.2K
11:49 2,931.17 2,931.21 2,930.99 2,931.18 58,521.1K
11:50 2,931.51 2,932.01 2,931.51 2,931.88 107,658.4K
11:51 2,931.90 2,932.77 2,931.82 2,932.65 63,632.7K
11:52 2,932.72 2,933.07 2,932.70 2,933.06 54,983.3K
11:53 2,933.09 2,933.14 2,932.61 2,932.61 55,108.1K
11:54 2,932.23 2,932.23 2,931.74 2,931.79 46,004.3K
11:55 2,931.64 2,931.70 2,931.31 2,931.70 46,743.3K
11:56 2,931.08 2,931.21 2,930.37 2,930.37 161,119.7K
11:57 2,930.43 2,930.79 2,930.30 2,930.76 68,810.4K
11:58 2,930.65 2,930.65 2,930.14 2,930.16 66,809.8K
11:59 2,930.29 2,930.29 2,929.52 2,929.52 97,904.8K
12:00 2,929.64 2,929.64 2,928.99 2,929.05 174,973.1K
12:01 2,928.84 2,928.84 2,927.74 2,927.74 393,608.4K
12:02 2,927.62 2,928.88 2,927.62 2,928.86 156,608.8K
12:03 2,928.75 2,929.04 2,928.69 2,929.00 68,901.6K
12:04 2,928.97 2,929.89 2,928.97 2,929.83 81,918.0K
12:05 2,929.66 2,929.70 2,929.49 2,929.70 59,841.2K
12:06 2,929.57 2,929.94 2,929.53 2,929.89 34,431.6K
12:07 2,929.69 2,929.69 2,929.11 2,929.11 40,925.0K
12:08 2,929.21 2,929.21 2,928.93 2,928.95 45,054.0K
12:09 2,929.11 2,929.11 2,928.14 2,928.14 93,648.5K
12:10 2,928.19 2,928.35 2,927.84 2,927.84 29,750.7K
12:11 2,927.84 2,928.07 2,927.66 2,928.06 58,277.6K
12:12 2,928.14 2,928.16 2,927.09 2,927.09 144,196.5K
12:13 2,927.36 2,927.63 2,927.35 2,927.45 56,594.5K
12:14 2,927.29 2,927.69 2,927.20 2,927.69 59,558.7K
12:15 2,928.00 2,928.69 2,928.00 2,928.43 64,319.0K
12:16 2,928.01 2,928.40 2,928.01 2,928.40 55,986.6K
12:17 2,928.18 2,928.20 2,927.12 2,927.25 160,344.2K
12:18 2,927.04 2,927.04 2,926.49 2,926.49 158,845.6K
12:19 2,926.40 2,926.61 2,926.31 2,926.35 73,051.1K
12:20 2,926.25 2,926.25 2,925.99 2,925.99 106,925.6K
12:21 2,926.01 2,926.04 2,925.59 2,925.59 62,493.2K
12:22 2,925.46 2,925.46 2,924.32 2,924.32 323,284.5K
12:23 2,924.31 2,925.01 2,924.22 2,924.87 73,963.4K
12:24 2,924.90 2,925.05 2,924.74 2,924.74 69,583.6K
12:25 2,924.68 2,924.68 2,924.25 2,924.47 67,422.3K
12:26 2,924.45 2,924.99 2,924.40 2,924.99 65,845.4K
12:27 2,924.94 2,925.25 2,924.94 2,925.18 69,729.2K
12:28 2,925.23 2,925.27 2,924.98 2,925.21 75,554.8K
12:29 2,925.25 2,925.31 2,924.84 2,924.85 87,687.2K
12:30 2,924.78 2,924.91 2,924.62 2,924.91 44,351.7K
12:31 2,924.88 2,924.92 2,924.62 2,924.65 75,862.9K
12:32 2,924.70 2,925.19 2,924.68 2,925.05 58,027.1K
12:33 2,925.15 2,925.37 2,925.02 2,925.25 37,814.9K
12:34 2,925.40 2,925.40 2,925.21 2,925.23 30,547.8K
12:35 2,925.08 2,925.86 2,924.91 2,925.86 104,847.9K
12:36 2,926.01 2,926.56 2,926.00 2,926.56 66,941.4K
12:37 2,926.71 2,926.77 2,926.57 2,926.74 87,681.2K
12:38 2,927.00 2,927.07 2,926.91 2,926.96 48,152.3K
12:39 2,926.93 2,926.99 2,926.37 2,926.51 59,817.7K
12:40 2,926.44 2,926.44 2,926.32 2,926.44 22,255.2K
12:41 2,926.46 2,926.80 2,926.46 2,926.57 106,413.2K
12:42 2,926.58 2,927.36 2,926.27 2,927.28 95,957.0K
12:43 2,927.33 2,928.52 2,927.33 2,928.52 117,323.0K
12:44 2,928.61 2,928.75 2,928.39 2,928.39 61,000.3K
12:45 2,928.63 2,928.63 2,927.81 2,927.81 139,334.1K
12:46 2,927.74 2,927.74 2,927.11 2,927.11 61,940.7K
12:47 2,926.73 2,926.77 2,926.59 2,926.73 86,080.8K
12:48 2,930.82 2,931.37 2,930.36 2,930.65 430,510.6K
12:49 2,930.80 2,930.80 2,929.90 2,930.31 90,672.3K
12:50 2,930.40 2,932.08 2,930.40 2,932.01 114,869.4K
12:51 2,932.08 2,933.32 2,932.08 2,932.42 186,611.5K
12:52 2,932.53 2,933.05 2,931.73 2,931.73 78,563.8K
12:53 2,931.78 2,932.18 2,931.68 2,932.08 49,392.8K
12:54 2,932.06 2,932.18 2,931.94 2,932.14 92,853.8K
12:55 2,932.10 2,932.36 2,932.10 2,932.14 30,146.7K
12:56 2,931.94 2,932.07 2,931.74 2,931.97 41,650.4K
12:57 2,932.25 2,933.05 2,932.25 2,932.87 65,901.9K
12:58 2,933.00 2,933.07 2,932.05 2,932.05 52,665.2K
12:59 2,931.83 2,931.84 2,931.28 2,931.47 54,766.8K
13:00 2,931.46 2,931.48 2,930.64 2,930.66 50,748.2K
13:01 2,930.57 2,930.88 2,930.36 2,930.41 71,365.2K
13:02 2,930.20 2,930.20 2,929.50 2,929.50 59,028.4K
13:03 2,929.40 2,929.45 2,929.26 2,929.27 43,848.6K
13:04 2,929.13 2,929.13 2,928.76 2,928.76 33,893.2K
13:05 2,928.73 2,928.73 2,927.48 2,927.58 101,900.7K
13:06 2,927.50 2,927.51 2,926.82 2,927.02 85,331.3K
13:07 2,927.17 2,927.31 2,926.86 2,927.12 37,628.4K
13:08 2,927.18 2,927.57 2,927.12 2,927.43 24,106.3K
13:09 2,927.46 2,927.46 2,927.25 2,927.25 52,263.6K
13:10 2,927.19 2,927.38 2,927.18 2,927.38 48,490.1K
13:11 2,927.57 2,927.72 2,927.43 2,927.71 42,117.8K
13:12 2,927.68 2,927.87 2,927.47 2,927.81 64,918.4K
13:13 2,927.76 2,927.76 2,926.88 2,926.88 60,135.5K
13:14 2,926.91 2,927.48 2,926.91 2,927.43 60,823.8K
13:15 2,927.40 2,927.47 2,926.78 2,927.01 82,382.6K
13:16 2,926.98 2,927.06 2,926.67 2,926.78 32,165.2K
13:17 2,926.62 2,926.76 2,926.58 2,926.61 48,035.9K
13:18 2,926.75 2,926.80 2,926.50 2,926.59 38,003.3K
13:19 2,926.55 2,926.55 2,926.03 2,926.15 55,660.6K
13:20 2,926.15 2,926.17 2,925.62 2,926.17 77,440.3K
13:21 2,926.17 2,926.19 2,925.46 2,925.49 51,970.7K
13:22 2,925.40 2,926.13 2,925.40 2,926.10 41,679.2K
13:23 2,926.02 2,926.37 2,925.36 2,926.26 108,212.3K
13:24 2,926.47 2,927.67 2,926.47 2,927.18 103,856.0K
13:25 2,927.14 2,927.14 2,926.61 2,926.61 19,399.5K
13:26 2,926.17 2,926.17 2,925.33 2,925.33 63,892.0K
13:27 2,925.19 2,925.19 2,924.62 2,924.62 52,487.8K
13:28 2,924.60 2,925.11 2,924.60 2,925.06 57,334.4K
13:29 2,925.06 2,925.20 2,924.98 2,925.16 44,849.2K
13:30 2,925.25 2,925.53 2,924.91 2,925.26 136,239.1K
13:31 2,924.98 2,925.05 2,924.71 2,925.05 88,221.4K
13:32 2,925.31 2,926.12 2,925.21 2,926.07 110,834.6K
13:33 2,926.03 2,929.32 2,926.03 2,929.32 208,963.3K
13:34 2,929.22 2,929.22 2,928.31 2,928.31 107,226.3K
13:35 2,928.43 2,928.43 2,927.96 2,927.96 73,059.4K
13:36 2,927.97 2,927.98 2,927.55 2,927.62 67,304.1K
13:37 2,927.57 2,927.57 2,927.19 2,927.19 33,501.9K
13:38 2,927.38 2,928.03 2,927.38 2,928.03 61,607.3K
13:39 2,927.90 2,928.57 2,927.90 2,928.38 91,951.5K
13:40 2,928.27 2,928.50 2,927.95 2,928.42 66,532.9K
13:41 2,928.31 2,928.45 2,928.25 2,928.29 29,416.8K
13:42 2,928.30 2,928.31 2,927.64 2,927.65 33,714.1K
13:43 2,927.60 2,927.62 2,927.25 2,927.25 25,940.1K
13:44 2,927.06 2,927.06 2,926.83 2,926.91 38,187.3K
13:45 2,926.84 2,927.09 2,926.81 2,927.01 48,544.4K
13:46 2,927.11 2,927.16 2,926.18 2,926.29 83,700.5K
13:47 2,926.17 2,926.17 2,924.16 2,924.16 81,195.4K
13:48 2,924.31 2,924.66 2,924.29 2,924.45 81,963.6K
13:49 2,924.56 2,924.56 2,924.16 2,924.16 61,989.6K
13:50 2,923.62 2,923.74 2,923.33 2,923.64 134,317.1K
13:51 2,923.61 2,923.61 2,922.96 2,922.96 73,740.8K
13:52 2,922.88 2,922.89 2,922.14 2,922.36 88,786.2K
13:53 2,922.19 2,922.82 2,922.19 2,922.36 103,421.9K
13:54 2,920.14 2,920.14 2,919.04 2,919.74 369,677.7K
13:55 2,919.46 2,919.97 2,919.24 2,919.46 145,744.2K
13:56 2,919.56 2,919.99 2,919.29 2,919.99 149,172.4K
13:57 2,920.10 2,920.27 2,920.03 2,920.27 116,120.6K
13:58 2,920.90 2,920.90 2,919.48 2,919.58 186,795.5K
13:59 2,919.70 2,920.84 2,919.70 2,920.81 91,063.7K
14:00 2,920.74 2,920.74 2,919.95 2,919.99 63,122.2K
14:01 2,919.93 2,919.95 2,919.66 2,919.83 60,862.8K
14:02 2,919.88 2,919.88 2,919.44 2,919.64 30,299.0K
14:03 2,919.59 2,919.59 2,919.24 2,919.32 65,570.3K
14:04 2,919.33 2,919.47 2,919.28 2,919.35 39,183.6K
14:05 2,919.39 2,919.39 2,918.29 2,918.93 222,504.2K
14:06 2,919.14 2,920.28 2,918.45 2,920.28 152,298.2K
14:07 2,920.28 2,920.94 2,920.28 2,920.94 100,565.4K
14:08 2,920.94 2,920.94 2,920.21 2,920.27 55,849.6K
14:09 2,920.15 2,920.20 2,919.97 2,919.97 66,790.0K
14:10 2,919.93 2,920.28 2,919.76 2,920.28 43,388.6K
14:11 2,920.33 2,920.50 2,920.29 2,920.29 44,390.7K
14:12 2,920.26 2,920.26 2,919.45 2,919.96 96,548.1K
14:13 2,920.19 2,925.86 2,920.11 2,925.35 449,430.3K
14:14 2,925.34 2,925.61 2,925.12 2,925.29 93,194.0K
14:15 2,925.07 2,925.35 2,924.73 2,925.35 69,868.6K
14:16 2,925.35 2,925.81 2,925.35 2,925.79 70,424.0K
14:17 2,925.73 2,925.74 2,925.66 2,925.67 30,151.6K
14:18 2,925.56 2,925.56 2,924.45 2,924.45 61,597.1K
14:19 2,924.37 2,925.06 2,924.19 2,925.02 47,722.8K
14:20 2,925.12 2,925.21 2,924.93 2,925.13 23,863.1K
14:21 2,925.28 2,925.43 2,925.07 2,925.28 53,523.6K
14:22 2,925.28 2,925.83 2,924.90 2,925.83 62,286.8K
14:23 2,926.06 2,926.28 2,925.96 2,926.27 93,867.2K
14:24 2,926.38 2,926.38 2,925.82 2,925.95 48,392.3K
14:25 2,925.64 2,925.78 2,925.47 2,925.47 42,536.0K
14:26 2,925.40 2,925.40 2,924.88 2,924.89 50,294.5K
14:27 2,924.67 2,924.73 2,924.43 2,924.43 27,904.9K
14:28 2,924.34 2,924.83 2,924.34 2,924.78 57,167.0K
14:29 2,924.72 2,925.05 2,924.72 2,925.03 40,536.5K
14:30 2,924.94 2,925.20 2,924.94 2,925.03 45,145.3K
14:31 2,925.02 2,925.43 2,925.02 2,925.43 36,063.6K
14:32 2,925.51 2,925.63 2,925.37 2,925.42 56,349.6K
14:33 2,925.50 2,926.20 2,925.50 2,926.20 61,574.3K
14:34 2,926.21 2,926.32 2,926.15 2,926.32 33,631.6K
14:35 2,926.37 2,926.47 2,925.76 2,925.78 57,706.2K
14:36 2,925.80 2,925.80 2,925.45 2,925.45 53,798.1K
14:37 2,925.45 2,925.45 2,924.40 2,924.64 82,475.2K
14:38 2,924.68 2,924.68 2,924.22 2,924.22 44,005.2K
14:39 2,924.14 2,924.35 2,923.87 2,923.87 36,126.3K
14:40 2,924.09 2,924.29 2,923.82 2,924.24 38,937.2K
14:41 2,924.17 2,924.23 2,924.02 2,924.10 37,966.8K
14:42 2,923.99 2,924.25 2,923.97 2,923.99 50,141.8K
14:43 2,924.14 2,924.20 2,923.95 2,924.01 68,764.4K
14:44 2,924.09 2,924.27 2,924.09 2,924.17 22,223.6K
14:45 2,924.24 2,924.24 2,923.77 2,923.78 31,994.6K
14:46 2,923.94 2,923.99 2,923.79 2,923.91 26,975.2K
14:47 2,923.91 2,923.93 2,923.53 2,923.54 59,326.3K
14:48 2,923.39 2,923.82 2,923.39 2,923.78 73,484.9K
14:49 2,923.89 2,924.18 2,923.89 2,923.96 32,845.8K
14:50 2,923.95 2,923.95 2,922.28 2,922.28 80,697.0K
14:51 2,922.40 2,922.42 2,922.24 2,922.30 37,528.5K
14:52 2,922.40 2,922.41 2,921.78 2,921.78 72,453.5K
14:53 2,921.97 2,922.25 2,921.97 2,922.21 57,934.5K
14:54 2,922.12 2,922.30 2,922.12 2,922.27 40,027.1K
14:55 2,922.19 2,922.19 2,921.61 2,921.66 48,631.2K
14:56 2,921.49 2,921.49 2,920.41 2,920.41 84,344.1K
14:57 2,920.32 2,920.36 2,919.45 2,919.45 113,380.1K
14:58 2,919.40 2,919.56 2,919.29 2,919.42 69,005.3K
14:59 2,919.51 2,919.53 2,919.18 2,919.25 58,611.8K
15:00 2,919.21 2,919.21 2,916.86 2,916.86 314,602.7K
15:01 2,916.84 2,916.84 2,916.03 2,916.18 141,131.5K
15:02 2,916.20 2,916.78 2,916.02 2,916.78 175,870.7K
15:03 2,916.45 2,916.65 2,916.45 2,916.61 72,111.0K
15:04 2,916.48 2,917.25 2,916.48 2,917.25 94,962.7K
15:05 2,917.52 2,918.49 2,917.52 2,918.49 103,698.5K
15:06 2,918.55 2,918.84 2,918.38 2,918.84 78,912.8K
15:07 2,919.01 2,919.38 2,918.82 2,918.83 57,599.6K
15:08 2,918.77 2,919.30 2,918.59 2,919.30 74,453.9K
15:09 2,919.29 2,919.50 2,919.08 2,919.17 53,906.1K
15:10 2,919.38 2,920.87 2,919.37 2,920.80 89,597.0K
15:11 2,920.91 2,922.55 2,920.89 2,922.44 167,245.8K
15:12 2,922.41 2,922.41 2,921.74 2,922.02 123,891.0K
15:13 2,921.78 2,921.78 2,921.17 2,921.34 51,164.7K
15:14 2,921.26 2,921.64 2,921.26 2,921.56 27,972.3K
15:15 2,922.11 2,923.00 2,922.11 2,922.77 114,853.4K
15:16 2,922.90 2,923.07 2,922.54 2,922.54 54,820.3K
15:17 2,922.44 2,922.65 2,922.10 2,922.10 42,596.6K
15:18 2,922.05 2,922.05 2,921.82 2,921.91 32,654.7K
15:19 2,921.89 2,922.32 2,921.89 2,922.32 51,558.8K
15:20 2,922.25 2,922.25 2,921.95 2,921.95 50,859.9K
15:21 2,921.89 2,922.15 2,921.89 2,921.96 52,128.8K
15:22 2,921.92 2,921.92 2,921.66 2,921.77 52,300.1K
15:23 2,921.72 2,921.72 2,920.93 2,920.93 70,429.6K
15:24 2,920.59 2,920.59 2,920.07 2,920.07 68,021.3K
15:25 2,919.87 2,919.87 2,919.17 2,919.35 129,036.1K
15:26 2,919.54 2,920.18 2,919.54 2,920.03 51,353.5K
15:27 2,919.96 2,920.13 2,919.51 2,919.62 142,877.0K
15:28 2,919.58 2,919.58 2,919.08 2,919.35 63,107.1K
15:29 2,919.30 2,919.98 2,919.30 2,919.82 72,403.3K
15:30 2,919.80 2,921.05 2,919.77 2,920.90 83,879.7K
15:31 2,920.94 2,921.24 2,920.94 2,921.14 45,173.3K
15:32 2,921.16 2,921.26 2,921.02 2,921.23 34,384.6K
15:33 2,921.22 2,921.49 2,921.22 2,921.29 42,303.8K
15:34 2,921.10 2,921.36 2,920.98 2,920.99 42,849.3K
15:35 2,920.71 2,920.83 2,920.19 2,920.19 59,426.9K
15:36 2,920.21 2,920.21 2,919.68 2,919.72 45,084.9K
15:37 2,919.76 2,919.90 2,919.58 2,919.58 45,102.1K
15:38 2,919.25 2,919.35 2,919.13 2,919.13 41,472.0K
15:39 2,919.11 2,919.11 2,918.94 2,919.00 39,848.2K
15:40 2,919.00 2,919.00 2,918.15 2,918.15 60,691.7K
15:41 2,918.12 2,918.12 2,917.48 2,917.58 66,064.8K
15:42 2,917.49 2,917.60 2,917.42 2,917.56 62,919.4K
15:43 2,917.39 2,917.39 2,916.60 2,916.60 93,728.3K
15:44 2,916.71 2,916.85 2,916.67 2,916.67 51,385.5K
15:45 2,916.80 2,916.83 2,916.62 2,916.74 34,512.3K
15:46 2,916.86 2,917.47 2,916.80 2,917.45 48,678.2K
15:47 2,917.41 2,917.84 2,917.41 2,917.77 42,503.0K
15:48 2,917.75 2,918.07 2,917.71 2,917.97 97,547.0K
15:49 2,917.93 2,917.93 2,917.67 2,917.88 23,559.8K
15:50 2,918.09 2,918.53 2,918.01 2,918.12 49,426.0K
15:51 2,918.11 2,918.11 2,917.77 2,917.78 62,935.8K
15:52 2,917.56 2,917.56 2,916.51 2,916.57 75,260.7K
15:53 2,916.46 2,916.46 2,916.04 2,916.28 70,184.1K
15:54 2,916.51 2,916.64 2,916.26 2,916.32 46,905.9K
15:55 2,916.43 2,916.48 2,916.08 2,916.15 89,449.3K
15:56 2,915.77 2,915.77 2,915.02 2,915.02 99,210.6K
15:57 2,915.04 2,915.32 2,914.58 2,915.32 81,603.4K
15:58 2,915.18 2,916.24 2,914.73 2,916.20 116,755.7K
15:59 2,916.22 2,917.57 2,916.13 2,917.57 125,290.2K
16:00 2,917.53 2,917.60 2,916.22 2,916.28 76,981.7K
16:01 2,916.36 2,917.10 2,916.31 2,917.05 45,183.4K
16:02 2,917.12 2,919.47 2,917.12 2,919.47 98,970.6K
16:03 2,919.46 2,919.72 2,919.23 2,919.61 70,820.4K
16:04 2,919.72 2,920.41 2,919.72 2,920.10 111,538.3K
16:05 2,920.12 2,920.12 2,919.59 2,919.59 41,440.1K
16:06 2,919.51 2,919.66 2,919.37 2,919.37 31,329.5K
16:07 2,919.27 2,919.46 2,918.90 2,918.90 33,050.3K
16:08 2,918.77 2,918.97 2,918.77 2,918.84 23,573.3K
16:09 2,918.95 2,918.95 2,918.48 2,918.48 36,242.8K
16:10 2,918.43 2,918.64 2,918.23 2,918.64 46,067.6K
16:11 2,918.66 2,918.80 2,918.44 2,918.59 81,661.3K
16:12 2,918.65 2,918.65 2,918.17 2,918.17 23,726.7K
16:13 2,918.20 2,918.30 2,918.13 2,918.13 32,459.9K
16:14 2,918.07 2,918.13 2,917.93 2,918.13 27,051.9K
16:15 2,918.23 2,918.30 2,917.76 2,917.76 51,683.1K
16:16 2,917.63 2,917.68 2,917.42 2,917.59 32,887.4K
16:17 2,917.53 2,917.66 2,917.53 2,917.60 24,324.5K
16:18 2,917.61 2,917.61 2,917.21 2,917.22 51,903.8K
16:19 2,917.26 2,917.26 2,916.96 2,917.10 30,184.6K
16:20 2,917.15 2,917.15 2,916.65 2,916.68 68,143.6K
16:21 2,916.69 2,918.20 2,916.69 2,918.20 51,980.6K
16:22 2,918.13 2,920.17 2,918.13 2,920.16 85,613.4K
16:23 2,920.28 2,920.44 2,920.28 2,920.33 64,748.2K
16:24 2,920.38 2,920.49 2,920.26 2,920.41 63,560.5K
16:25 2,920.39 2,920.96 2,920.39 2,920.85 44,796.1K
16:26 2,920.97 2,920.97 2,920.59 2,920.65 35,694.4K
16:27 2,920.58 2,920.58 2,919.91 2,919.96 47,063.1K
16:28 2,919.55 2,919.55 2,918.43 2,918.60 51,346.8K
16:29 2,918.77 2,919.31 2,918.77 2,919.28 23,837.3K
16:30 2,919.52 2,919.52 2,918.70 2,918.70 39,724.2K
16:31 2,918.74 2,918.74 2,918.39 2,918.43 35,388.5K
16:32 2,918.28 2,918.57 2,918.28 2,918.57 37,182.9K
16:33 2,918.56 2,919.28 2,918.56 2,919.28 37,862.2K
16:34 2,919.32 2,920.36 2,919.32 2,920.36 58,975.4K
16:35 2,920.36 2,920.55 2,919.80 2,919.85 43,809.8K
16:36 2,919.86 2,919.86 2,919.28 2,919.31 44,132.8K
16:37 2,919.31 2,919.31 2,918.41 2,918.71 50,519.9K
16:38 2,918.86 2,919.11 2,918.77 2,919.11 33,511.2K
16:39 2,919.13 2,919.32 2,919.11 2,919.20 22,902.7K
16:40 2,919.23 2,919.23 2,918.73 2,918.73 115,507.4K
16:41 2,918.81 2,918.96 2,918.70 2,918.87 33,500.8K
16:42 2,918.40 2,918.41 2,918.20 2,918.41 73,170.6K
16:43 2,918.43 2,918.46 2,917.52 2,918.38 86,788.9K
16:44 2,918.50 2,919.14 2,918.50 2,919.14 55,991.4K
16:45 2,919.35 2,919.62 2,919.22 2,919.55 46,250.5K
16:46 2,919.75 2,920.03 2,919.75 2,919.79 51,751.0K
16:47 2,919.58 2,920.24 2,919.58 2,920.24 51,004.3K
16:48 2,920.36 2,921.41 2,920.36 2,921.40 59,861.1K
16:49 2,921.43 2,921.43 2,921.27 2,921.31 31,397.3K
16:50 2,921.46 2,921.70 2,921.38 2,921.70 43,890.6K
16:51 2,921.67 2,922.00 2,921.67 2,921.84 43,237.4K
16:52 2,921.74 2,921.74 2,919.67 2,919.82 80,695.2K
16:53 2,920.00 2,920.00 2,919.44 2,919.44 38,620.7K
16:54 2,919.52 2,920.12 2,919.52 2,920.06 43,626.1K
16:55 2,920.12 2,920.20 2,920.00 2,920.12 41,855.0K
16:56 2,920.32 2,920.72 2,920.28 2,920.55 90,563.8K
16:57 2,920.42 2,920.54 2,920.21 2,920.24 51,052.6K
16:58 2,920.13 2,920.13 2,919.55 2,919.55 68,921.2K
16:59 2,919.56 2,919.70 2,919.45 2,919.51 22,413.9K
17:00 2,919.52 2,920.08 2,919.52 2,920.08 55,244.7K
17:01 2,920.18 2,920.60 2,920.10 2,920.60 61,678.8K
17:02 2,920.58 2,922.01 2,920.58 2,921.82 69,876.6K
17:03 2,921.76 2,922.17 2,921.72 2,922.14 78,616.5K
17:04 2,922.12 2,922.12 2,921.85 2,921.90 50,610.8K
17:05 2,921.87 2,922.79 2,921.87 2,922.77 56,226.2K
17:06 2,922.70 2,922.75 2,922.54 2,922.75 104,025.4K
17:07 2,922.62 2,923.00 2,922.50 2,922.99 67,592.0K
17:08 2,922.98 2,922.99 2,922.80 2,922.94 39,083.4K
17:09 2,922.90 2,923.14 2,922.90 2,923.10 28,928.3K
17:10 2,923.10 2,923.19 2,922.99 2,923.00 43,573.6K
17:11 2,922.86 2,922.86 2,922.34 2,922.34 51,079.3K
17:12 2,922.20 2,922.94 2,922.12 2,922.83 50,130.5K
17:13 2,922.83 2,922.96 2,922.77 2,922.77 27,424.8K
17:14 2,922.73 2,922.73 2,922.16 2,922.16 24,921.2K
17:15 2,922.17 2,922.47 2,922.05 2,922.47 41,228.9K
17:16 2,922.42 2,922.49 2,922.37 2,922.41 78,216.4K
17:17 2,921.99 2,922.10 2,921.35 2,921.35 89,318.1K
17:18 2,921.45 2,921.88 2,921.40 2,921.71 26,190.2K
17:19 2,921.67 2,921.72 2,921.32 2,921.32 30,164.7K
17:20 2,921.16 2,921.29 2,920.72 2,920.72 59,568.0K
17:21 2,920.59 2,921.21 2,920.42 2,921.15 64,713.1K
17:22 2,921.13 2,921.13 2,920.62 2,920.62 72,041.6K
17:23 2,920.52 2,920.80 2,920.52 2,920.67 21,624.5K
17:24 2,920.75 2,921.28 2,920.69 2,921.28 44,225.0K
17:25 2,921.32 2,921.77 2,921.29 2,921.75 51,556.4K
17:26 2,921.75 2,922.14 2,921.70 2,921.95 84,195.6K
17:27 2,922.03 2,922.03 2,921.61 2,921.62 125,982.7K
17:28 2,921.58 2,922.04 2,921.58 2,921.79 36,036.2K
17:29 2,922.35 2,923.15 2,922.29 2,923.15 143,340.9K
17:30 2,922.83 2,923.23 2,922.83 2,923.21 54,868.2K
17:31 2,923.18 2,923.26 2,922.32 2,922.32 45,587.4K
17:32 2,922.40 2,922.76 2,922.35 2,922.68 77,065.7K
17:33 2,922.43 2,922.43 2,922.13 2,922.13 40,391.0K
17:34 2,922.42 2,922.42 2,922.20 2,922.20 33,803.9K
17:35 2,922.06 2,922.06 2,921.11 2,921.11 64,253.5K
17:36 2,921.17 2,921.22 2,920.95 2,920.95 38,857.6K
17:37 2,920.98 2,920.98 2,920.49 2,920.49 86,150.0K
17:38 2,920.48 2,920.48 2,919.54 2,919.54 51,938.1K
17:39 2,919.48 2,919.70 2,919.40 2,919.70 50,238.8K
17:40 2,919.82 2,919.83 2,919.59 2,919.59 29,351.0K
17:41 2,919.82 2,920.00 2,919.78 2,919.85 46,475.9K
17:42 2,919.94 2,919.94 2,919.40 2,919.40 44,788.2K
17:43 2,919.47 2,919.48 2,919.29 2,919.38 49,355.0K
17:44 2,919.57 2,919.76 2,919.53 2,919.56 34,482.4K
17:45 2,919.52 2,919.98 2,919.42 2,919.95 31,176.8K
17:46 2,919.81 2,920.08 2,919.81 2,919.88 23,121.4K
17:47 2,919.71 2,919.71 2,919.49 2,919.58 67,183.3K
17:48 2,919.55 2,919.79 2,919.36 2,919.73 45,568.3K
17:49 2,919.92 2,920.03 2,919.85 2,919.96 20,931.6K
17:50 2,920.00 2,920.24 2,919.97 2,919.97 38,809.6K
17:51 2,920.66 2,920.66 2,920.29 2,920.33 117,319.8K
17:52 2,920.41 2,920.59 2,920.27 2,920.46 49,214.2K
17:53 2,920.45 2,920.63 2,920.44 2,920.47 22,095.5K
17:54 2,920.52 2,920.67 2,920.47 2,920.57 23,408.4K
17:55 2,920.86 2,920.86 2,920.52 2,920.52 45,089.4K
17:56 2,920.53 2,920.64 2,920.38 2,920.52 34,023.9K
17:57 2,920.19 2,920.19 2,919.76 2,919.76 48,230.3K
17:58 2,919.85 2,920.85 2,919.72 2,920.78 43,136.4K
17:59 2,920.65 2,922.68 2,920.65 2,922.59 88,936.2K
18:00 2,922.71 2,923.22 2,922.71 2,923.21 70,760.8K
18:01 2,923.10 2,923.18 2,922.68 2,922.68 46,336.4K
18:02 2,922.44 2,922.44 2,921.22 2,921.25 64,349.8K
18:03 2,921.16 2,921.90 2,921.16 2,921.56 43,679.5K
18:04 2,921.33 2,921.33 2,920.12 2,920.24 45,186.7K
18:05 2,920.10 2,920.18 2,919.45 2,919.45 38,398.7K
18:06 2,919.22 2,919.64 2,919.16 2,919.63 30,533.1K
18:07 2,919.62 2,919.82 2,919.58 2,919.73 98,431.4K
18:08 2,919.78 2,920.20 2,919.69 2,920.20 61,205.1K
18:09 2,920.19 2,920.35 2,919.95 2,920.19 62,941.8K
18:10 2,920.05 2,923.94 2,920.01 2,923.01 216,394.1K
18:11 2,922.43 2,922.43 2,921.00 2,921.46 50,906.9K
18:12 2,921.54 2,921.95 2,921.52 2,921.52 156,759.3K
18:13 2,921.15 2,921.15 2,919.63 2,920.06 105,862.1K
18:14 2,920.02 2,920.02 2,919.26 2,919.67 86,271.5K
18:15 2,919.70 2,919.91 2,919.23 2,919.25 123,125.4K
18:16 2,919.30 2,919.47 2,919.10 2,919.12 92,741.3K
18:17 2,919.09 2,919.30 2,918.81 2,919.09 120,475.7K
18:18 2,918.98 2,919.01 2,918.65 2,918.66 105,028.2K
18:19 2,918.76 2,918.76 2,918.30 2,918.33 67,958.7K
18:20 2,918.50 2,918.50 2,918.30 2,918.30 80,981.9K
18:21 2,918.20 2,918.25 2,917.93 2,918.07 132,905.0K
18:22 2,918.02 2,918.46 2,918.01 2,918.10 141,276.1K
18:23 2,918.12 2,918.60 2,918.08 2,918.60 40,308.9K
18:24 2,918.65 2,918.67 2,918.53 2,918.59 42,668.0K
18:25 2,918.42 2,918.42 2,917.90 2,917.90 79,120.0K
18:26 2,917.84 2,917.98 2,917.61 2,917.61 99,096.0K
18:27 2,917.45 2,917.45 2,917.07 2,917.22 116,040.8K
18:28 2,916.85 2,916.85 2,915.84 2,915.89 273,779.0K
18:29 2,915.82 2,915.99 2,915.79 2,915.99 64,490.1K
18:30 2,916.02 2,916.02 2,915.66 2,915.66 74,991.2K
18:31 2,915.78 2,915.95 2,915.61 2,915.95 64,543.0K
18:32 2,916.04 2,916.78 2,915.81 2,916.66 103,475.0K
18:33 2,916.67 2,916.67 2,916.38 2,916.60 95,659.6K
18:34 2,916.22 2,916.60 2,916.22 2,916.49 41,773.8K
18:35 2,916.31 2,916.39 2,916.14 2,916.14 161,909.9K
18:36 2,916.15 2,916.16 2,915.90 2,915.91 32,438.8K
18:37 2,914.93 2,914.93 2,913.64 2,913.64 246,752.7K
18:38 2,913.68 2,913.74 2,913.44 2,913.61 100,466.8K
18:39 2,913.62 2,913.79 2,912.60 2,912.60 369,342.6K
18:40 2,912.51 2,912.51 2,912.51 2,912.51 178,626.7K
18:43 2,914.26 2,914.26 2,914.26 2,914.26 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible