RTS Telecom (RTSTL)

RTSTL
🏛️ Fédération de Russie →
53.43
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 37.69 37.70 37.67 37.70 6,333.7K
10:01 37.70 37.77 37.70 37.77 8,115.5K
10:02 37.78 37.82 37.78 37.82 1,553.0K
10:03 37.80 37.80 37.73 37.73 2,233.9K
10:04 37.69 37.76 37.66 37.75 5,500.8K
10:05 37.73 37.73 37.60 37.60 1,559.2K
10:06 37.60 37.62 37.58 37.58 3,264.3K
10:07 37.56 37.63 37.56 37.61 5,465.3K
10:08 37.65 37.65 37.65 37.65 1,868.1K
10:09 37.64 37.72 37.61 37.72 582.7K
10:10 37.72 37.73 37.71 37.71 2,897.7K
10:11 37.72 37.72 37.65 37.65 1,758.2K
10:12 37.70 37.74 37.70 37.73 1,889.9K
10:13 37.71 37.71 37.69 37.69 770.0K
10:14 37.74 37.75 37.70 37.70 462.4K
10:15 37.69 37.70 37.65 37.69 3,522.0K
10:16 37.65 37.66 37.65 37.66 873.4K
10:17 37.74 37.74 37.72 37.73 6,299.6K
10:18 37.73 37.73 37.67 37.67 393.2K
10:19 37.66 37.66 37.63 37.63 2,998.2K
10:20 37.62 37.63 37.62 37.62 3,241.6K
10:21 37.63 37.63 37.61 37.61 163.9K
10:22 37.60 37.62 37.60 37.61 4,466.5K
10:23 37.60 37.63 37.60 37.62 821.2K
10:24 37.57 37.57 37.55 37.55 1,106.8K
10:25 37.56 37.56 37.53 37.53 3,614.7K
10:26 37.52 37.52 37.49 37.49 1,982.1K
10:27 37.50 37.50 37.48 37.49 1,890.5K
10:28 37.52 37.52 37.51 37.51 1,501.0K
10:29 37.53 37.53 37.52 37.53 322.8K
10:30 37.52 37.52 37.50 37.50 1,014.8K
10:31 37.50 37.50 37.49 37.49 4,968.6K
10:32 37.48 37.48 37.45 37.45 1,817.8K
10:33 37.46 37.56 37.45 37.56 12,652.1K
10:34 37.56 37.56 37.52 37.53 2,617.0K
10:35 37.52 37.56 37.52 37.56 533.3K
10:36 37.54 37.54 37.51 37.51 349.7K
10:37 37.51 37.58 37.51 37.58 1,075.9K
10:38 37.61 37.67 37.61 37.66 10,732.5K
10:39 37.66 37.70 37.66 37.70 1,187.3K
10:40 37.71 37.86 37.71 37.86 1,652.7K
10:41 37.89 38.02 37.89 38.02 15,927.5K
10:42 37.91 38.06 37.91 37.98 26,589.6K
10:43 37.99 38.00 37.88 37.88 6,383.2K
10:44 37.88 38.08 37.88 38.08 16,382.9K
10:45 38.06 38.22 38.06 38.22 28,109.3K
10:46 38.18 38.22 38.15 38.22 24,392.1K
10:47 38.27 38.27 38.27 38.27 13,100.8K
10:48 38.29 38.42 38.29 38.37 13,724.3K
10:49 38.44 38.46 38.40 38.40 12,444.4K
10:50 38.38 38.44 38.36 38.44 16,259.3K
10:51 38.41 38.44 38.39 38.44 9,142.1K
10:52 38.41 38.41 38.34 38.34 8,150.5K
10:53 38.33 38.33 38.30 38.30 4,814.5K
10:54 38.30 38.34 38.29 38.29 10,545.2K
10:55 38.32 38.32 38.30 38.31 5,996.0K
10:56 38.35 38.37 38.35 38.37 8,938.9K
10:57 38.42 38.43 38.42 38.42 4,776.3K
10:58 38.39 38.40 38.35 38.35 3,304.1K
10:59 38.33 38.34 38.32 38.32 3,118.1K
11:00 38.35 38.39 38.35 38.36 1,727.0K
11:01 38.33 38.33 38.30 38.30 3,575.5K
11:02 38.28 38.28 38.26 38.26 6,756.2K
11:03 38.26 38.40 38.26 38.32 41,744.6K
11:04 38.29 38.29 38.21 38.25 22,680.9K
11:05 38.25 38.27 38.23 38.27 9,178.4K
11:06 38.27 38.30 38.27 38.30 4,933.2K
11:07 38.26 38.26 38.26 38.26 5,221.5K
11:08 38.28 38.30 38.26 38.30 6,016.0K
11:09 38.33 38.33 38.32 38.32 15,135.5K
11:10 38.32 38.32 38.31 38.31 3,794.6K
11:11 38.33 38.37 38.33 38.37 3,844.6K
11:12 38.36 38.36 38.33 38.35 5,998.2K
11:13 38.35 38.38 38.35 38.36 9,748.0K
11:14 38.37 38.39 38.37 38.38 15,445.7K
11:15 38.37 38.41 38.37 38.41 34,847.2K
11:16 38.39 38.40 38.38 38.40 7,047.7K
11:17 38.41 38.41 38.40 38.40 1,780.3K
11:18 38.40 38.42 38.40 38.42 2,902.3K
11:19 38.42 38.44 38.42 38.44 3,187.0K
11:20 38.43 38.43 38.33 38.33 5,172.3K
11:21 38.31 38.35 38.31 38.35 2,120.1K
11:22 38.34 38.34 38.30 38.30 5,855.1K
11:23 38.31 38.31 38.28 38.30 4,121.8K
11:24 38.31 38.31 38.29 38.29 1,601.4K
11:25 38.31 38.33 38.23 38.33 27,044.9K
11:26 38.34 38.34 38.29 38.30 1,153.0K
11:27 38.32 38.33 38.31 38.33 1,894.6K
11:28 38.35 38.40 38.35 38.39 1,412.7K
11:29 38.38 38.39 38.38 38.39 885.9K
11:30 38.39 38.42 38.39 38.42 2,943.9K
11:31 38.40 38.42 38.40 38.41 1,252.3K
11:32 38.40 38.40 38.36 38.36 2,326.9K
11:33 38.37 38.37 38.35 38.36 5,865.8K
11:34 38.36 38.37 38.36 38.36 6,531.9K
11:35 38.36 38.36 38.34 38.34 404.7K
11:36 38.34 38.34 38.33 38.33 1,322.0K
11:37 38.33 38.43 38.32 38.43 911.4K
11:38 38.43 38.43 38.43 38.43 593.6K
11:39 38.43 38.43 38.42 38.43 838.8K
11:40 38.43 38.43 38.42 38.42 1,619.2K
11:41 38.42 38.43 38.42 38.43 1,598.3K
11:42 38.43 38.48 38.43 38.48 1,561.7K
11:43 38.49 38.49 38.46 38.46 1,712.7K
11:44 38.44 38.44 38.37 38.37 5,515.6K
11:45 38.28 38.28 38.27 38.27 1,251.8K
11:46 38.27 38.27 38.26 38.26 367.1K
11:47 38.27 38.29 38.27 38.28 1,480.7K
11:48 38.30 38.30 38.29 38.29 244.3K
11:49 38.30 38.30 38.28 38.28 2,056.2K
11:50 38.28 38.29 38.28 38.28 160.6K
11:51 38.29 38.29 38.28 38.29 4,121.9K
11:52 38.29 38.29 38.29 38.29 408.9K
11:53 38.29 38.29 38.26 38.26 1,538.6K
11:54 38.27 38.27 38.26 38.26 388.7K
11:55 38.20 38.21 38.19 38.21 5,592.5K
11:56 38.22 38.23 38.22 38.23 1,176.1K
11:57 38.22 38.22 38.15 38.15 6,415.8K
11:58 38.16 38.16 38.14 38.14 4,739.7K
11:59 38.13 38.14 38.13 38.13 4,356.1K
12:00 38.16 38.16 38.13 38.13 2,453.3K
12:01 38.13 38.15 38.13 38.15 1,512.4K
12:02 38.18 38.22 38.18 38.21 3,821.0K
12:03 38.19 38.20 38.17 38.17 1,103.1K
12:04 38.11 38.12 38.11 38.12 1,546.0K
12:05 38.15 38.19 38.15 38.16 640.7K
12:06 38.13 38.13 38.04 38.04 7,321.3K
12:07 38.03 38.08 38.03 38.08 5,299.7K
12:08 38.07 38.11 38.04 38.11 7,907.0K
12:09 38.10 38.10 38.08 38.08 1,461.5K
12:10 38.08 38.08 38.05 38.08 1,654.9K
12:11 38.06 38.06 38.04 38.05 614.5K
12:12 38.05 38.05 38.05 38.05 213.7K
12:13 38.05 38.07 38.05 38.05 2,247.8K
12:14 38.04 38.05 38.04 38.05 1,195.6K
12:15 38.03 38.03 38.02 38.03 3,341.9K
12:16 38.01 38.01 38.01 38.01 2,479.1K
12:17 38.01 38.01 37.94 37.94 586.3K
12:18 37.94 37.94 37.88 37.89 2,209.9K
12:19 37.88 37.93 37.88 37.92 7,752.1K
12:20 37.93 37.98 37.93 37.98 584.4K
12:21 38.05 38.05 38.04 38.04 6,452.6K
12:22 38.05 38.05 37.98 38.00 2,351.6K
12:23 38.01 38.03 38.01 38.03 2,185.4K
12:24 38.04 38.04 38.02 38.02 934.3K
12:25 38.04 38.04 38.01 38.03 2,189.6K
12:26 38.07 38.07 37.98 37.98 3,648.7K
12:27 37.97 37.97 37.95 37.96 2,991.2K
12:28 37.96 37.96 37.90 37.90 5,534.8K
12:29 37.92 37.94 37.92 37.94 177.6K
12:30 37.97 37.97 37.90 37.91 1,757.6K
12:31 37.89 37.92 37.89 37.92 3,318.5K
12:32 37.92 37.94 37.92 37.92 484.4K
12:33 37.92 37.92 37.89 37.90 411.4K
12:34 37.92 37.94 37.92 37.94 1,088.6K
12:35 37.93 37.93 37.88 37.89 1,160.2K
12:36 37.89 37.90 37.89 37.90 191.8K
12:37 37.93 37.93 37.91 37.91 275.0K
12:38 37.92 38.00 37.92 37.98 2,236.4K
12:39 37.97 38.00 37.95 37.95 4,277.2K
12:40 37.95 37.98 37.95 37.98 248.9K
12:41 37.98 37.98 37.95 37.97 882.8K
12:42 37.97 37.98 37.97 37.98 1,508.2K
12:43 37.98 38.01 37.98 38.00 3,050.0K
12:44 38.00 38.03 38.00 38.02 537.6K
12:45 38.01 38.01 38.00 38.01 244.3K
12:46 38.03 38.03 37.96 37.96 904.5K
12:47 37.95 37.95 37.93 37.94 423.6K
12:48 37.94 37.95 37.91 37.91 641.8K
12:49 37.92 37.92 37.90 37.91 563.5K
12:50 37.91 37.91 37.87 37.88 737.1K
12:51 37.88 37.88 37.86 37.86 344.3K
12:52 37.88 37.88 37.87 37.87 1,925.0K
12:53 37.88 37.88 37.88 37.88 706.1K
12:54 37.88 37.88 37.88 37.88 183.0K
12:55 37.88 37.93 37.88 37.93 262.8K
12:56 37.93 37.95 37.90 37.90 558.8K
12:57 37.91 37.92 37.91 37.92 1,203.5K
12:58 37.92 37.94 37.92 37.94 1,945.0K
12:59 37.92 37.93 37.92 37.93 561.1K
13:00 37.93 37.93 37.86 37.88 4,020.1K
13:01 37.87 37.87 37.86 37.87 471.8K
13:02 37.88 37.88 37.86 37.86 2,214.8K
13:03 37.85 37.91 37.85 37.91 9,857.9K
13:04 37.91 37.91 37.91 37.91 1,973.8K
13:05 37.91 37.91 37.86 37.86 3,566.7K
13:06 37.88 37.94 37.88 37.93 846.8K
13:07 37.93 37.94 37.93 37.94 792.5K
13:08 37.94 37.94 37.93 37.93 191.6K
13:09 37.95 37.96 37.95 37.95 1,272.1K
13:10 37.93 37.95 37.93 37.94 1,270.4K
13:11 37.93 37.93 37.93 37.93 131.6K
13:12 37.93 37.93 37.85 37.85 1,791.1K
13:13 37.86 37.86 37.85 37.86 341.6K
13:14 37.85 37.85 37.83 37.83 847.3K
13:15 37.85 37.88 37.85 37.87 2,909.8K
13:16 37.87 37.88 37.87 37.88 337.8K
13:17 37.87 37.92 37.87 37.90 1,246.4K
13:18 37.91 37.91 37.91 37.91 510.5K
13:19 37.91 37.91 37.89 37.90 4,635.8K
13:20 37.91 37.93 37.91 37.93 1,262.7K
13:21 37.91 37.93 37.91 37.93 680.1K
13:22 37.94 37.94 37.92 37.93 908.3K
13:23 37.93 37.96 37.93 37.96 1,629.3K
13:24 37.96 37.96 37.95 37.96 149.6K
13:25 37.96 37.99 37.96 37.97 1,238.0K
13:26 38.03 38.04 38.00 38.00 5,592.9K
13:27 38.01 38.02 38.01 38.02 349.9K
13:28 38.00 38.01 38.00 38.01 356.0K
13:29 38.03 38.03 37.99 38.00 369.5K
13:30 37.98 38.00 37.98 38.00 781.2K
13:31 38.04 38.06 38.04 38.04 3,386.6K
13:32 38.05 38.05 38.05 38.05 5,440.1K
13:33 38.06 38.06 38.05 38.05 2,008.5K
13:34 38.06 38.06 38.06 38.06 3,928.0K
13:35 38.08 38.08 38.05 38.05 2,963.1K
13:36 38.07 38.07 38.06 38.06 698.9K
13:37 38.05 38.05 38.03 38.03 1,020.9K
13:38 38.04 38.04 38.02 38.02 195.2K
13:39 38.02 38.03 38.01 38.01 281.2K
13:40 38.01 38.01 38.00 38.00 74.1K
13:41 38.04 38.06 38.04 38.06 1,285.3K
13:42 38.06 38.09 38.06 38.09 640.9K
13:43 38.09 38.10 38.09 38.10 1,248.8K
13:44 38.11 38.13 38.09 38.09 3,403.5K
13:45 38.10 38.13 38.10 38.13 3,201.5K
13:46 38.11 38.11 38.10 38.10 586.2K
13:47 38.10 38.10 38.07 38.07 411.2K
13:48 38.08 38.13 38.08 38.12 1,878.2K
13:49 38.13 38.13 38.11 38.11 238.0K
13:50 38.12 38.12 38.11 38.11 6,933.1K
13:51 38.10 38.12 38.10 38.11 465.5K
13:52 38.12 38.12 38.10 38.10 1,505.3K
13:53 38.08 38.09 38.06 38.06 467.2K
13:54 38.06 38.06 38.06 38.06 485.2K
13:55 38.07 38.11 38.07 38.11 1,195.0K
13:56 38.11 38.11 38.04 38.04 2,073.6K
13:57 38.06 38.06 38.05 38.05 382.3K
13:58 38.05 38.06 38.05 38.06 379.1K
13:59 38.06 38.08 38.06 38.08 586.7K
14:00 38.07 38.08 38.07 38.08 1,644.5K
14:01 38.08 38.08 38.08 38.08 251.5K
14:02 38.08 38.08 38.06 38.06 40.9K
14:03 38.07 38.08 38.07 38.08 517.7K
14:04 38.08 38.09 38.08 38.09 241.3K
14:05 38.09 38.09 38.08 38.08 667.1K
14:06 38.07 38.07 38.04 38.04 503.7K
14:07 38.05 38.09 38.05 38.08 864.3K
14:08 38.07 38.08 38.07 38.07 1,916.7K
14:09 38.07 38.09 38.07 38.09 157.8K
14:10 38.09 38.09 38.08 38.08 1,690.8K
14:11 38.08 38.08 38.08 38.08 331.1K
14:12 38.06 38.08 38.06 38.07 1,782.9K
14:13 38.08 38.09 38.05 38.05 500.0K
14:14 38.06 38.08 38.06 38.08 58.5K
14:15 38.08 38.09 38.08 38.09 287.2K
14:16 38.09 38.10 38.09 38.10 29.3K
14:17 38.08 38.08 38.06 38.07 761.0K
14:18 38.04 38.04 38.03 38.03 458.6K
14:19 38.03 38.04 38.03 38.03 1,488.6K
14:20 38.04 38.05 38.04 38.04 990.0K
14:21 38.04 38.04 38.03 38.03 2,498.3K
14:22 38.03 38.03 37.99 37.99 646.1K
14:23 37.99 38.01 37.99 38.01 966.7K
14:24 37.98 38.02 37.98 38.02 31.7K
14:25 38.00 38.01 38.00 38.00 133.6K
14:26 38.02 38.02 38.00 38.00 906.1K
14:27 37.99 37.99 37.99 37.99 1,234.5K
14:28 37.98 37.99 37.98 37.99 155.7K
14:29 37.99 38.00 37.99 38.00 57.1K
14:30 38.02 38.04 38.02 38.02 2,233.1K
14:31 38.02 38.03 38.02 38.03 251.3K
14:32 38.01 38.01 37.98 37.99 220.6K
14:33 37.99 37.99 37.99 37.99 21.8K
14:34 37.99 38.00 37.99 38.00 15.9K
14:35 37.99 38.02 37.99 38.02 39.4K
14:36 38.01 38.01 37.97 37.97 127.9K
14:37 37.97 37.98 37.97 37.98 295.7K
14:38 37.96 37.98 37.96 37.97 97.7K
14:39 37.97 37.97 37.97 37.97 57.7K
14:40 37.97 38.00 37.97 38.00 218.0K
14:41 38.01 38.01 37.99 37.99 337.1K
14:42 38.00 38.00 37.98 37.98 278.6K
14:43 37.93 37.95 37.93 37.95 3,062.6K
14:44 37.95 37.96 37.95 37.95 703.6K
14:45 37.96 37.99 37.96 37.99 5,868.2K
14:46 37.99 37.99 37.98 37.98 372.1K
14:47 38.02 38.03 38.01 38.03 75.7K
14:48 38.02 38.03 38.02 38.03 306.7K
14:49 38.03 38.03 38.02 38.03 290.5K
14:50 38.04 38.07 38.04 38.07 1,310.5K
14:51 38.02 38.05 38.02 38.05 245.4K
14:52 38.11 38.21 38.11 38.21 8,442.1K
14:53 38.19 38.21 38.15 38.15 4,927.3K
14:54 38.15 38.18 38.15 38.18 2,112.0K
14:55 38.17 38.24 38.17 38.24 9,112.9K
14:56 38.26 38.29 38.26 38.29 9,591.1K
14:57 38.29 38.29 38.28 38.28 3,512.4K
14:58 38.27 38.32 38.27 38.32 6,341.6K
14:59 38.34 38.35 38.34 38.34 3,846.3K
15:00 38.34 38.37 38.34 38.37 1,698.0K
15:01 38.35 38.38 38.35 38.38 7,491.4K
15:02 38.38 38.38 38.34 38.34 2,397.1K
15:03 38.33 38.33 38.28 38.28 1,890.3K
15:04 38.27 38.27 38.24 38.24 1,385.4K
15:05 38.23 38.25 38.23 38.25 2,190.1K
15:06 38.30 38.33 38.29 38.33 717.1K
15:07 38.32 38.34 38.32 38.34 1,665.3K
15:08 38.31 38.35 38.31 38.35 1,742.2K
15:09 38.35 38.37 38.35 38.35 2,280.1K
15:10 38.34 38.36 38.34 38.36 848.7K
15:11 38.36 38.36 38.36 38.36 1,607.6K
15:12 38.33 38.34 38.30 38.30 3,567.9K
15:13 38.29 38.30 38.29 38.30 221.9K
15:14 38.30 38.31 38.30 38.31 467.7K
15:15 38.30 38.30 38.27 38.27 261.5K
15:16 38.30 38.30 38.26 38.26 3,720.6K
15:17 38.26 38.26 38.24 38.24 1,814.0K
15:18 38.23 38.24 38.22 38.22 2,488.2K
15:19 38.20 38.20 38.20 38.20 1,476.3K
15:20 38.16 38.16 38.16 38.16 1,010.2K
15:21 38.17 38.19 38.16 38.19 1,642.1K
15:22 38.15 38.15 38.13 38.13 452.3K
15:23 38.16 38.18 38.15 38.18 874.1K
15:24 38.20 38.21 38.20 38.21 382.7K
15:25 38.24 38.25 38.20 38.20 880.7K
15:26 38.22 38.22 38.20 38.22 1,224.4K
15:27 38.22 38.24 38.22 38.23 809.7K
15:28 38.25 38.25 38.23 38.23 698.6K
15:29 38.22 38.23 38.21 38.21 556.4K
15:30 38.22 38.22 38.22 38.22 2,148.7K
15:31 38.22 38.25 38.22 38.25 130.0K
15:32 38.25 38.25 38.20 38.20 3,952.0K
15:33 38.20 38.30 38.20 38.30 2,771.1K
15:34 38.28 38.28 38.26 38.26 1,487.8K
15:35 38.25 38.25 38.23 38.23 480.4K
15:36 38.25 38.26 38.25 38.26 204.8K
15:37 38.28 38.33 38.28 38.33 3,130.6K
15:38 38.32 38.32 38.22 38.22 1,467.3K
15:39 38.22 38.27 38.22 38.27 754.2K
15:40 38.27 38.27 38.26 38.27 46.0K
15:41 38.28 38.28 38.27 38.28 88.0K
15:42 38.27 38.28 38.27 38.28 338.9K
15:43 38.28 38.28 38.26 38.26 148.3K
15:44 38.26 38.28 38.26 38.27 120.3K
15:45 38.27 38.27 38.27 38.27 159.4K
15:46 38.27 38.30 38.27 38.30 944.3K
15:47 38.31 38.31 38.29 38.30 353.2K
15:48 38.31 38.31 38.31 38.31 323.1K
15:49 38.29 38.29 38.28 38.28 1,804.8K
15:50 38.28 38.29 38.28 38.29 45.4K
15:51 38.30 38.30 38.29 38.29 525.7K
15:52 38.28 38.28 38.28 38.28 225.9K
15:53 38.29 38.30 38.29 38.29 182.3K
15:54 38.29 38.29 38.28 38.28 151.8K
15:55 38.31 38.31 38.30 38.30 81.5K
15:56 38.29 38.29 38.28 38.28 39.1K
15:57 38.29 38.38 38.29 38.38 3,115.1K
15:58 38.37 38.38 38.36 38.36 240.9K
15:59 38.36 38.36 38.35 38.36 208.9K
16:00 38.35 38.37 38.35 38.37 1,477.6K
16:01 38.37 38.37 38.36 38.36 122.7K
16:02 38.36 38.36 38.35 38.35 518.2K
16:03 38.33 38.33 38.32 38.33 480.9K
16:04 38.33 38.33 38.25 38.25 391.0K
16:05 38.24 38.26 38.24 38.26 1,725.2K
16:06 38.24 38.25 38.24 38.25 578.7K
16:07 38.25 38.25 38.24 38.24 1,414.7K
16:08 38.24 38.27 38.24 38.27 293.0K
16:09 38.27 38.27 38.26 38.26 1,173.6K
16:10 38.24 38.24 38.22 38.22 1,827.2K
16:11 38.20 38.20 38.13 38.13 6,721.0K
16:12 38.12 38.13 38.12 38.13 3,878.6K
16:13 38.14 38.17 38.14 38.17 927.2K
16:14 38.16 38.17 38.16 38.17 36.6K
16:15 38.17 38.17 38.15 38.15 515.3K
16:16 38.14 38.14 38.14 38.14 1,471.2K
16:17 38.15 38.16 38.15 38.15 1,226.5K
16:18 38.15 38.16 38.15 38.16 118.1K
16:19 38.16 38.19 38.16 38.19 487.5K
16:20 38.18 38.18 38.16 38.16 313.1K
16:21 38.17 38.17 38.12 38.12 1,836.6K
16:22 38.12 38.13 38.12 38.13 611.4K
16:23 38.12 38.12 38.12 38.12 849.8K
16:24 38.13 38.14 38.13 38.14 1,453.9K
16:25 38.14 38.15 38.14 38.15 487.0K
16:26 38.15 38.15 38.13 38.13 120.3K
16:27 38.13 38.14 38.13 38.14 365.5K
16:28 38.13 38.13 38.13 38.13 164.3K
16:29 38.13 38.13 38.13 38.13 1,747.5K
16:30 38.13 38.26 38.13 38.26 4,221.0K
16:31 38.26 38.30 38.26 38.30 1,572.8K
16:32 38.30 38.30 38.28 38.29 2,446.9K
16:33 38.29 38.38 38.29 38.38 3,968.0K
16:34 38.51 38.52 38.41 38.43 12,521.7K
16:35 38.40 38.62 38.40 38.62 10,081.8K
16:36 38.56 38.57 38.52 38.52 2,624.3K
16:37 38.51 38.51 38.39 38.39 4,396.1K
16:38 38.45 38.46 38.40 38.40 1,943.5K
16:39 38.39 38.46 38.39 38.45 4,357.4K
16:40 38.39 38.45 38.39 38.43 1,423.7K
16:41 38.39 38.40 38.39 38.39 868.8K
16:42 38.32 38.32 38.31 38.31 3,709.3K
16:43 38.29 38.41 38.29 38.41 3,060.5K
16:44 38.42 38.42 38.39 38.41 163.9K
16:45 38.39 38.40 38.37 38.37 885.8K
16:46 38.38 38.38 38.35 38.36 1,823.0K
16:47 38.35 38.35 38.30 38.31 661.4K
16:48 38.32 38.36 38.32 38.36 2,347.6K
16:49 38.36 38.36 38.33 38.33 523.6K
16:50 38.33 38.34 38.33 38.33 184.6K
16:51 38.35 38.38 38.35 38.38 808.9K
16:52 38.38 38.38 38.34 38.36 1,100.7K
16:53 38.36 38.36 38.35 38.36 353.6K
16:54 38.36 38.37 38.36 38.37 320.7K
16:55 38.37 38.41 38.37 38.41 1,005.8K
16:56 38.41 38.42 38.41 38.42 627.0K
16:57 38.43 38.43 38.37 38.37 1,552.3K
16:58 38.33 38.37 38.33 38.36 7,793.1K
16:59 38.35 38.35 38.32 38.32 345.2K
17:00 38.32 38.33 38.32 38.33 374.9K
17:01 38.33 38.37 38.33 38.37 364.9K
17:02 38.37 38.37 38.32 38.32 858.8K
17:03 38.31 38.31 38.30 38.30 135.6K
17:04 38.30 38.30 38.28 38.28 408.1K
17:05 38.27 38.28 38.27 38.28 626.6K
17:06 38.26 38.26 38.24 38.24 1,796.3K
17:07 38.25 38.29 38.25 38.29 188.0K
17:08 38.29 38.36 38.29 38.33 1,623.7K
17:09 38.33 38.33 38.30 38.30 1,090.4K
17:10 38.30 38.38 38.30 38.38 2,269.5K
17:11 38.36 38.37 38.34 38.35 747.5K
17:12 38.35 38.35 38.32 38.32 84.9K
17:13 38.29 38.30 38.29 38.30 118.9K
17:14 38.30 38.34 38.30 38.33 243.3K
17:15 38.32 38.32 38.31 38.31 223.6K
17:16 38.27 38.27 38.26 38.26 417.2K
17:17 38.28 38.28 38.27 38.27 159.5K
17:18 38.26 38.29 38.26 38.29 184.0K
17:19 38.29 38.29 38.28 38.28 1,262.9K
17:20 38.29 38.30 38.28 38.28 104.7K
17:21 38.29 38.29 38.25 38.25 1,188.8K
17:22 38.25 38.26 38.25 38.25 50.7K
17:23 38.25 38.26 38.23 38.23 299.9K
17:24 38.23 38.24 38.21 38.21 513.2K
17:25 38.21 38.22 38.20 38.21 350.8K
17:26 38.20 38.21 38.20 38.20 95.7K
17:27 38.20 38.21 38.20 38.21 1,033.6K
17:28 38.21 38.24 38.21 38.24 1,768.5K
17:29 38.24 38.29 38.24 38.29 1,971.0K
17:30 38.31 38.31 38.28 38.28 1,019.2K
17:31 38.28 38.30 38.27 38.30 93.6K
17:32 38.29 38.29 38.27 38.27 291.9K
17:33 38.27 38.27 38.23 38.24 1,915.5K
17:34 38.24 38.25 38.24 38.24 59.4K
17:35 38.25 38.25 38.24 38.24 322.7K
17:36 38.24 38.24 38.23 38.23 340.3K
17:37 38.23 38.31 38.23 38.31 446.1K
17:38 38.30 38.30 38.29 38.29 299.9K
17:39 38.28 38.29 38.28 38.28 398.3K
17:40 38.26 38.26 38.25 38.25 2,565.4K
17:41 38.26 38.28 38.26 38.28 706.9K
17:42 38.28 38.29 38.28 38.28 181.7K
17:43 38.28 38.29 38.28 38.29 69.1K
17:44 38.28 38.33 38.28 38.33 532.7K
17:45 38.33 39.87 38.33 39.86 264.9K
17:46 39.86 39.86 39.85 39.85 104.8K
17:47 39.83 39.83 39.82 39.83 333.7K
17:48 39.82 39.82 39.80 39.82 548.9K
17:49 39.80 39.81 39.80 39.81 446.0K
17:50 39.80 39.84 39.78 39.78 656.7K
17:51 39.78 39.81 39.78 39.79 4,625.7K
17:52 39.79 39.79 39.77 39.77 152.3K
17:53 39.78 39.78 39.78 39.78 71.9K
17:54 39.77 39.77 39.77 39.77 932.1K
17:55 39.77 39.77 39.76 39.77 117.2K
17:56 39.78 39.78 39.77 39.78 354.6K
17:57 39.78 39.78 39.77 39.78 156.0K
17:58 39.78 39.78 39.78 39.78 29.1K
17:59 39.79 39.80 39.79 39.80 330.9K
18:00 39.80 39.80 39.79 39.79 598.3K
18:01 39.78 39.81 39.78 39.81 334.9K
18:02 39.82 39.82 39.78 39.78 1,949.1K
18:03 39.80 39.80 39.76 39.76 320.9K
18:04 39.76 39.76 39.75 39.76 411.5K
18:05 39.76 39.76 39.75 39.76 280.3K
18:06 39.76 39.76 39.75 39.76 396.1K
18:07 39.77 39.77 39.76 39.76 1,486.2K
18:08 39.76 39.80 39.76 39.80 166.2K
18:09 39.76 39.78 39.76 39.78 723.1K
18:10 39.77 39.77 39.77 39.77 959.7K
18:11 39.78 39.78 39.77 39.78 204.8K
18:12 39.79 39.79 39.78 39.78 208.5K
18:13 39.78 39.78 39.77 39.78 186.5K
18:14 39.78 39.78 39.76 39.78 114.6K
18:15 39.78 39.79 39.78 39.79 285.9K
18:16 39.79 39.79 39.79 39.79 23.4K
18:17 39.77 39.79 39.77 39.79 275.4K
18:18 39.78 39.80 39.78 39.80 622.4K
18:19 39.80 39.80 39.79 39.80 42.7K
18:20 39.80 39.80 39.79 39.79 113.2K
18:21 39.78 39.79 39.78 39.79 79.8K
18:22 39.79 39.81 39.79 39.81 823.3K
18:23 39.81 39.81 39.81 39.81 265.6K
18:24 39.82 39.85 39.82 39.85 2,472.0K
18:25 39.84 39.84 39.84 39.84 131.0K
18:26 39.84 39.84 39.84 39.84 265.0K
18:27 39.84 39.84 39.83 39.83 1,187.7K
18:28 39.83 39.83 39.81 39.81 589.7K
18:29 39.83 39.83 39.83 39.83 428.3K
18:30 39.82 39.84 39.82 39.83 1,858.3K
18:31 39.83 39.83 39.80 39.80 1,448.9K
18:32 39.81 39.81 39.81 39.81 890.8K
18:33 39.80 39.81 39.80 39.81 52.4K
18:34 39.81 39.81 39.80 39.80 498.6K
18:35 39.80 39.81 39.72 39.72 410.8K
18:36 39.72 39.74 39.72 39.74 26.9K
18:37 39.72 39.74 39.72 39.73 146.2K
18:38 39.75 39.75 39.75 39.75 2,903.7K
18:39 39.75 39.84 39.74 39.84 741.5K
18:40 39.84 39.84 39.84 39.84 173.5K
18:51 39.82 39.82 39.82 39.82 677.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible