RTS Telecom (RTSTL)

RTSTL
🏛️ Fédération de Russie →
51.61
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 40.08 40.08 40.03 40.03 8,809.1K
10:01 40.07 40.08 40.05 40.05 1,847.0K
10:02 40.01 40.05 40.01 40.05 8,812.1K
10:03 40.01 40.04 40.01 40.03 4,317.6K
10:04 40.03 40.07 40.03 40.05 1,446.0K
10:05 40.07 40.18 40.06 40.18 11,226.8K
10:06 40.18 40.18 40.17 40.18 6,764.8K
10:07 40.18 40.18 40.16 40.17 5,897.0K
10:08 40.16 40.16 40.15 40.16 4,737.9K
10:09 40.16 40.17 40.16 40.17 2,562.4K
10:10 40.16 40.16 40.15 40.16 1,138.2K
10:11 40.17 40.17 40.14 40.17 2,730.0K
10:12 40.17 40.18 40.17 40.17 2,124.6K
10:13 40.17 40.20 40.17 40.20 2,942.1K
10:14 40.18 40.18 40.17 40.17 1,526.3K
10:15 40.17 40.19 40.17 40.19 956.0K
10:16 40.19 40.24 40.19 40.24 1,948.5K
10:17 40.25 40.29 40.25 40.29 7,376.7K
10:18 40.30 40.33 40.30 40.33 4,854.5K
10:19 40.35 40.42 40.30 40.42 8,230.3K
10:20 40.41 40.41 40.40 40.41 4,467.0K
10:21 40.40 40.41 40.37 40.40 10,003.8K
10:22 40.42 40.42 40.39 40.41 17,955.2K
10:23 40.41 40.41 40.35 40.38 2,154.9K
10:24 40.37 40.37 40.34 40.35 1,460.7K
10:25 40.34 40.34 40.33 40.33 3,495.0K
10:26 40.35 40.36 40.31 40.36 2,773.3K
10:27 40.38 40.38 40.37 40.37 1,058.1K
10:28 40.39 40.39 40.34 40.35 6,015.3K
10:29 40.36 40.39 40.35 40.39 6,521.4K
10:30 40.39 40.39 40.36 40.36 4,531.0K
10:31 40.35 40.35 40.31 40.32 7,469.2K
10:32 40.33 40.34 40.29 40.34 5,083.1K
10:33 40.34 40.36 40.31 40.34 4,749.1K
10:34 40.36 40.36 40.35 40.36 2,133.9K
10:35 40.36 40.40 40.36 40.40 5,973.1K
10:36 40.43 40.43 40.43 40.43 713.8K
10:37 40.44 40.44 40.42 40.42 1,010.6K
10:38 40.41 40.44 40.41 40.44 1,182.9K
10:39 40.42 40.43 40.41 40.41 1,971.9K
10:40 40.42 40.42 40.36 40.36 3,229.3K
10:41 40.38 40.40 40.38 40.40 489.8K
10:42 40.43 40.45 40.43 40.43 3,444.3K
10:43 40.39 40.42 40.39 40.42 2,219.1K
10:44 40.43 40.44 40.42 40.42 1,022.0K
10:45 40.44 40.44 40.42 40.43 593.0K
10:46 40.43 40.43 40.42 40.42 598.9K
10:47 40.42 40.44 40.42 40.44 1,057.0K
10:48 40.43 40.45 40.43 40.45 1,010.5K
10:49 40.41 40.43 40.40 40.41 2,585.0K
10:50 40.42 40.42 40.40 40.40 228.4K
10:51 40.41 40.42 40.39 40.41 609.3K
10:52 40.42 40.42 40.40 40.40 311.9K
10:53 40.42 40.44 40.42 40.44 193.8K
10:54 40.43 40.43 40.42 40.43 339.4K
10:55 40.42 40.43 40.42 40.42 573.4K
10:56 40.43 40.44 40.43 40.43 1,044.8K
10:57 40.44 40.45 40.44 40.45 843.4K
10:58 40.44 40.45 40.44 40.45 58.5K
10:59 40.45 40.45 40.44 40.45 955.9K
11:00 40.45 40.45 40.44 40.44 918.2K
11:01 40.44 40.46 40.44 40.46 958.0K
11:02 40.46 40.46 40.44 40.44 1,278.0K
11:03 40.46 40.46 40.45 40.45 1,544.6K
11:04 40.45 40.45 40.44 40.44 688.5K
11:05 40.41 40.42 40.40 40.42 2,290.6K
11:06 40.44 40.44 40.33 40.33 1,688.1K
11:07 40.32 40.32 40.29 40.29 3,192.1K
11:08 40.29 40.37 40.29 40.37 1,782.8K
11:09 40.36 40.36 40.32 40.32 903.2K
11:10 40.30 40.32 40.30 40.30 725.0K
11:11 40.33 40.33 40.30 40.30 1,142.2K
11:12 40.31 40.31 40.29 40.30 2,406.3K
11:13 40.25 40.29 40.25 40.28 2,143.3K
11:14 40.29 40.29 40.21 40.23 971.2K
11:15 40.36 40.36 40.30 40.30 2,200.0K
11:16 40.30 40.30 40.24 40.24 364.7K
11:17 40.25 40.25 40.24 40.24 281.8K
11:18 40.25 40.25 40.22 40.22 894.9K
11:19 40.21 40.22 40.20 40.20 1,351.9K
11:20 40.21 40.21 40.19 40.19 3,444.8K
11:21 40.18 40.18 40.16 40.16 6,917.8K
11:22 40.17 40.17 40.15 40.16 1,214.4K
11:23 40.15 40.16 40.13 40.15 3,424.7K
11:24 40.15 40.16 40.14 40.14 13,934.9K
11:25 40.14 40.14 40.13 40.13 953.9K
11:26 40.14 40.14 40.14 40.14 643.2K
11:27 40.13 40.14 40.13 40.14 847.8K
11:28 40.15 40.15 40.13 40.14 1,893.9K
11:29 40.15 40.16 40.15 40.15 156.3K
11:30 40.15 40.15 40.12 40.12 344.6K
11:31 40.10 40.10 40.08 40.10 2,850.9K
11:32 40.10 40.10 40.06 40.08 174.3K
11:33 40.09 40.10 40.08 40.10 223.3K
11:34 40.11 40.12 40.10 40.11 4,737.1K
11:35 40.11 40.11 40.10 40.10 2,367.9K
11:36 40.10 40.10 40.08 40.08 2,207.5K
11:37 40.07 40.10 40.07 40.10 1,942.1K
11:38 40.10 40.11 40.10 40.11 143.6K
11:39 40.13 40.17 40.13 40.16 1,307.3K
11:40 40.16 40.20 40.16 40.20 1,085.9K
11:41 40.20 40.21 40.20 40.21 4,348.2K
11:42 40.21 40.21 40.21 40.21 1,269.2K
11:43 40.20 40.22 40.20 40.21 498.9K
11:44 40.21 40.22 40.21 40.22 571.5K
11:45 40.23 40.23 40.22 40.22 397.1K
11:46 40.22 40.22 40.22 40.22 964.5K
11:47 40.21 40.22 40.21 40.21 2,409.1K
11:48 40.22 40.22 40.21 40.21 669.5K
11:49 40.21 40.21 40.21 40.21 2,900.2K
11:50 40.21 40.21 40.20 40.20 1,651.6K
11:51 40.20 40.20 40.20 40.20 157.5K
11:52 40.20 40.20 40.19 40.19 1,754.3K
11:53 40.19 40.20 40.19 40.19 478.4K
11:54 40.20 40.20 40.20 40.20 975.2K
11:55 40.20 40.22 40.20 40.22 3,584.2K
11:56 40.22 40.22 40.21 40.22 202.5K
11:57 40.21 40.23 40.21 40.23 164.8K
11:58 40.23 40.23 40.22 40.22 1,037.4K
11:59 40.18 40.18 40.14 40.14 38,555.9K
12:00 40.14 40.14 40.03 40.03 14,685.6K
12:01 40.04 40.04 40.03 40.03 1,300.2K
12:02 40.04 40.05 40.04 40.05 578.9K
12:03 40.05 40.06 40.03 40.03 2,310.0K
12:04 40.03 40.03 40.01 40.02 1,926.3K
12:05 40.02 40.03 40.02 40.03 3,645.1K
12:06 40.03 40.07 39.95 39.95 11,395.2K
12:07 39.91 39.94 39.91 39.94 2,100.7K
12:08 39.94 39.95 39.94 39.95 1,263.9K
12:09 39.95 39.97 39.88 39.88 11,494.8K
12:10 39.88 39.89 39.88 39.88 2,164.2K
12:11 39.88 39.88 39.62 39.62 54,970.6K
12:12 39.65 39.65 39.65 39.65 12,089.1K
12:13 39.67 39.69 39.67 39.69 5,686.5K
12:14 39.69 39.71 39.69 39.71 2,715.3K
12:15 39.68 39.72 39.68 39.72 17,126.3K
12:16 39.73 39.73 39.71 39.73 7,535.3K
12:17 39.73 39.77 39.73 39.77 2,124.8K
12:18 39.77 39.77 39.76 39.76 1,315.6K
12:19 39.76 39.76 39.72 39.72 615.9K
12:20 39.72 39.73 39.72 39.73 1,287.3K
12:21 39.74 39.75 39.73 39.75 1,478.2K
12:22 39.76 39.76 39.73 39.73 3,986.2K
12:23 39.75 39.75 39.75 39.75 690.6K
12:24 39.75 39.75 39.75 39.75 1,418.8K
12:25 39.82 39.82 39.82 39.82 1,801.6K
12:26 39.80 39.81 39.80 39.81 2,305.9K
12:27 39.84 39.84 39.82 39.82 3,178.1K
12:28 39.83 39.84 39.83 39.84 694.8K
12:29 39.84 39.84 39.84 39.84 331.5K
12:30 39.85 39.89 39.85 39.88 2,016.0K
12:31 39.89 39.89 39.88 39.89 4,064.6K
12:32 39.88 39.91 39.88 39.90 1,219.2K
12:33 39.90 39.90 39.84 39.85 5,032.7K
12:34 39.85 39.85 39.85 39.85 382.5K
12:35 39.85 39.85 39.85 39.85 164.8K
12:36 39.85 39.85 39.84 39.84 1,519.8K
12:37 39.82 39.83 39.81 39.81 2,580.9K
12:38 39.81 39.81 39.81 39.81 2,598.5K
12:39 39.80 39.80 39.77 39.77 4,224.9K
12:40 39.76 39.78 39.76 39.78 1,224.5K
12:41 39.77 39.80 39.77 39.80 1,637.9K
12:42 39.81 39.81 39.79 39.80 996.6K
12:43 39.81 39.84 39.80 39.84 2,690.4K
12:44 39.83 39.84 39.83 39.83 226.0K
12:45 39.83 39.86 39.83 39.86 2,671.0K
12:46 39.86 39.89 39.86 39.89 2,035.5K
12:47 39.89 39.89 39.88 39.88 633.8K
12:48 39.88 39.89 39.88 39.89 680.0K
12:49 39.89 39.89 39.89 39.89 465.1K
12:50 39.89 39.91 39.89 39.91 888.1K
12:51 39.91 39.95 39.91 39.95 3,708.0K
12:52 39.96 39.96 39.94 39.95 3,103.6K
12:53 39.95 39.95 39.94 39.94 715.8K
12:54 39.94 39.95 39.94 39.94 829.5K
12:55 39.94 39.96 39.94 39.96 740.8K
12:56 39.95 39.95 39.95 39.95 858.1K
12:57 39.96 39.96 39.94 39.94 1,961.5K
12:58 39.94 39.94 39.93 39.93 4,125.8K
12:59 39.91 39.91 39.90 39.90 3,764.8K
13:00 39.90 39.92 39.90 39.91 1,766.9K
13:01 39.91 39.95 39.91 39.95 627.6K
13:02 39.95 39.95 39.95 39.95 3,152.2K
13:03 39.95 39.95 39.95 39.95 1,173.7K
13:04 39.96 40.01 39.96 40.01 4,038.3K
13:05 40.01 40.01 39.99 39.99 1,382.0K
13:06 39.94 39.96 39.94 39.96 3,141.5K
13:07 39.97 40.00 39.97 40.00 360.9K
13:08 39.99 39.99 39.98 39.98 524.9K
13:09 40.00 40.00 39.98 40.00 1,244.7K
13:10 39.99 39.99 39.99 39.99 363.6K
13:11 39.99 39.99 39.94 39.94 4,514.2K
13:12 39.95 39.97 39.95 39.97 313.2K
13:13 39.96 39.98 39.96 39.98 315.2K
13:14 39.98 39.98 39.97 39.97 898.2K
13:15 39.97 39.99 39.97 39.99 2,031.6K
13:16 39.99 39.99 39.97 39.97 318.5K
13:17 39.97 39.97 39.96 39.96 889.4K
13:18 39.97 39.97 39.96 39.96 1,225.8K
13:19 39.96 39.96 39.95 39.95 1,075.4K
13:20 39.94 39.94 39.94 39.94 266.1K
13:21 39.94 39.94 39.94 39.94 310.7K
13:22 39.96 39.96 39.96 39.96 2,430.6K
13:23 39.96 39.96 39.95 39.96 252.9K
13:24 39.96 39.96 39.95 39.95 523.0K
13:25 39.95 39.97 39.95 39.96 193.4K
13:26 39.96 39.97 39.96 39.97 161.7K
13:27 39.98 39.98 39.98 39.98 2,374.7K
13:28 39.99 39.99 39.97 39.97 1,228.7K
13:29 39.99 39.99 39.93 39.93 2,383.9K
13:30 39.95 39.99 39.95 39.98 781.4K
13:31 39.97 39.99 39.97 39.99 441.3K
13:32 40.00 40.00 39.98 39.98 3,504.9K
13:33 39.96 39.97 39.95 39.96 2,123.0K
13:34 39.96 39.98 39.96 39.96 337.0K
13:35 39.97 39.97 39.95 39.96 1,057.3K
13:36 39.97 39.97 39.96 39.96 2,702.1K
13:37 39.96 39.97 39.96 39.97 1,064.4K
13:38 39.97 39.97 39.96 39.96 731.4K
13:39 39.96 39.97 39.95 39.97 700.5K
13:40 39.96 39.96 39.95 39.95 966.5K
13:41 39.95 39.96 39.94 39.96 742.9K
13:42 39.96 39.97 39.96 39.97 285.7K
13:43 39.98 39.98 39.97 39.98 1,120.0K
13:44 39.97 39.97 39.97 39.97 655.8K
13:45 39.97 39.97 39.97 39.97 90.4K
13:46 39.96 39.96 39.95 39.95 2,145.0K
13:47 39.96 39.96 39.96 39.96 133.5K
13:48 39.96 39.96 39.96 39.96 513.9K
13:49 39.97 39.99 39.97 39.98 1,389.0K
13:50 39.98 39.99 39.97 39.97 626.0K
13:51 39.98 39.98 39.98 39.98 172.5K
13:52 39.98 39.98 39.96 39.96 292.7K
13:53 39.97 39.97 39.96 39.96 274.7K
13:54 39.96 39.97 39.96 39.97 353.6K
13:55 39.96 39.96 39.91 39.91 3,395.2K
13:56 39.91 39.91 39.90 39.91 361.2K
13:57 39.91 39.92 39.91 39.91 300.4K
13:58 39.91 39.92 39.91 39.92 2,321.1K
13:59 39.92 39.92 39.91 39.91 488.0K
14:00 39.92 39.92 39.92 39.92 537.6K
14:01 39.91 39.92 39.91 39.92 131.8K
14:02 39.92 39.92 39.91 39.91 94.5K
14:03 39.91 39.92 39.91 39.92 159.5K
14:04 39.92 39.92 39.91 39.92 185.1K
14:05 39.92 39.92 39.88 39.88 1,915.0K
14:06 39.88 39.91 39.88 39.91 214.7K
14:07 39.91 39.91 39.91 39.91 62.2K
14:08 39.89 39.91 39.89 39.91 335.5K
14:09 39.91 39.92 39.91 39.92 131.0K
14:10 39.91 39.91 39.89 39.89 3,321.7K
14:11 39.89 39.91 39.89 39.91 612.9K
14:12 39.91 39.91 39.91 39.91 47.0K
14:13 39.91 39.91 39.90 39.90 2,013.5K
14:14 39.90 39.93 39.90 39.93 4,276.2K
14:15 39.92 39.93 39.92 39.92 161.4K
14:16 39.93 39.93 39.93 39.93 1,018.2K
14:17 39.93 39.93 39.92 39.92 358.8K
14:18 39.93 39.94 39.93 39.93 1,300.1K
14:19 39.93 39.94 39.93 39.94 364.0K
14:20 39.94 39.94 39.94 39.94 679.6K
14:21 39.95 39.95 39.95 39.95 935.9K
14:22 39.95 39.97 39.95 39.97 1,803.9K
14:23 39.96 39.98 39.96 39.97 227.5K
14:24 39.98 39.98 39.96 39.96 304.6K
14:25 39.95 39.97 39.95 39.97 219.5K
14:26 39.97 39.98 39.97 39.97 588.0K
14:27 39.95 39.95 39.94 39.95 3,022.5K
14:28 39.95 39.95 39.94 39.94 114.1K
14:29 39.94 39.97 39.94 39.97 2,626.7K
14:30 39.97 39.97 39.94 39.94 266.7K
14:31 39.93 39.95 39.93 39.95 531.9K
14:32 39.94 39.95 39.93 39.93 591.4K
14:33 39.92 39.93 39.92 39.92 102.2K
14:34 39.91 39.94 39.91 39.93 595.6K
14:35 39.93 39.95 39.93 39.94 42.6K
14:36 39.93 39.95 39.93 39.95 158.3K
14:37 39.95 39.96 39.95 39.96 138.9K
14:38 39.95 39.97 39.95 39.96 826.6K
14:39 39.97 39.97 39.96 39.97 361.3K
14:40 39.97 39.97 39.96 39.96 189.2K
14:41 39.97 39.97 39.96 39.96 225.6K
14:42 39.96 39.96 39.95 39.95 1,713.7K
14:43 39.96 39.96 39.95 39.95 132.8K
14:44 39.95 39.96 39.95 39.96 119.1K
14:45 39.95 39.96 39.95 39.95 610.5K
14:46 39.95 39.96 39.95 39.96 635.7K
14:47 39.96 39.97 39.94 39.94 2,092.7K
14:48 39.94 39.95 39.93 39.95 1,299.0K
14:49 39.96 39.96 39.96 39.96 1,757.9K
14:50 39.96 39.96 39.95 39.95 102.2K
14:51 39.95 39.95 39.95 39.95 778.2K
14:52 39.95 39.95 39.95 39.95 409.0K
14:53 39.95 39.97 39.95 39.96 467.9K
14:54 39.96 39.96 39.95 39.95 131.9K
14:55 39.96 39.97 39.96 39.96 1,829.8K
14:56 39.97 39.97 39.97 39.97 554.6K
14:57 39.97 39.97 39.97 39.97 101.8K
14:58 39.97 39.98 39.96 39.98 692.6K
14:59 39.98 39.98 39.97 39.97 69.7K
15:00 39.98 40.00 39.98 40.00 2,534.4K
15:01 40.00 40.00 40.00 40.00 577.4K
15:02 40.00 40.00 40.00 40.00 2,994.2K
15:03 40.00 40.02 40.00 40.02 1,067.0K
15:04 40.05 40.08 40.03 40.03 6,307.2K
15:05 40.03 40.05 40.03 40.05 1,781.4K
15:06 40.05 40.05 40.03 40.05 516.3K
15:07 40.05 40.05 40.04 40.04 1,208.5K
15:08 40.04 40.08 40.04 40.08 1,437.2K
15:09 40.07 40.08 40.07 40.07 1,255.1K
15:10 40.07 40.07 40.06 40.07 237.4K
15:11 40.06 40.08 40.06 40.08 769.8K
15:12 40.08 40.08 40.07 40.07 1,649.9K
15:13 40.08 40.10 40.08 40.10 1,406.2K
15:14 40.10 40.10 40.09 40.09 604.9K
15:15 40.11 40.14 40.11 40.12 6,215.7K
15:16 40.10 40.12 40.09 40.12 1,099.5K
15:17 40.12 40.15 40.10 40.15 4,527.9K
15:18 40.13 40.15 40.13 40.13 951.4K
15:19 40.14 40.15 40.14 40.14 902.5K
15:20 40.14 40.14 40.14 40.14 1,510.3K
15:21 40.13 40.13 40.13 40.13 1,874.0K
15:22 40.13 40.13 40.13 40.13 2,745.2K
15:23 40.12 40.12 40.10 40.11 2,413.7K
15:24 40.11 40.11 40.10 40.11 198.5K
15:25 40.11 40.11 40.08 40.10 2,215.1K
15:26 40.10 40.10 40.10 40.10 73.3K
15:27 40.09 40.10 40.09 40.10 656.0K
15:28 40.11 40.11 40.10 40.10 1,329.7K
15:29 40.10 40.10 40.09 40.09 374.2K
15:30 40.10 40.10 40.10 40.10 1,112.2K
15:31 40.10 40.12 40.10 40.12 82.3K
15:32 40.11 40.11 40.10 40.11 1,310.5K
15:33 40.12 40.12 40.11 40.11 1,519.4K
15:34 40.11 40.11 40.11 40.11 266.1K
15:35 40.11 40.12 40.11 40.11 194.9K
15:36 40.11 40.12 40.11 40.12 116.2K
15:37 40.12 40.12 40.11 40.12 744.5K
15:38 40.12 40.12 40.11 40.11 683.5K
15:39 40.08 40.10 40.08 40.10 1,552.0K
15:40 40.05 40.06 40.05 40.06 942.5K
15:41 40.17 40.17 40.17 40.17 616.6K
15:42 40.16 40.16 40.14 40.15 514.8K
15:43 40.15 40.15 40.14 40.14 439.7K
15:44 40.15 40.15 40.14 40.15 304.6K
15:45 40.14 40.15 40.13 40.13 2,156.0K
15:46 40.13 40.14 40.13 40.14 757.3K
15:47 40.14 40.14 40.13 40.13 40.9K
15:48 40.13 40.13 40.13 40.13 332.1K
15:49 40.13 40.13 40.11 40.12 1,599.6K
15:50 40.12 40.12 40.12 40.12 38.2K
15:51 40.12 40.12 40.12 40.12 261.3K
15:52 40.12 40.12 40.11 40.12 300.2K
15:53 40.12 40.12 40.10 40.10 188.7K
15:54 40.13 40.16 40.13 40.15 1,628.2K
15:55 40.15 40.20 40.15 40.20 2,242.4K
15:56 40.20 40.20 40.18 40.18 2,225.9K
15:57 40.19 40.21 40.19 40.21 2,119.1K
15:58 40.23 40.26 40.20 40.26 7,036.9K
15:59 40.24 40.24 40.23 40.23 1,443.7K
16:00 40.26 40.26 40.24 40.26 1,501.9K
16:01 40.25 40.26 40.25 40.25 1,114.3K
16:02 40.25 40.31 40.25 40.31 1,735.9K
16:03 40.28 40.29 40.28 40.28 625.0K
16:04 40.28 40.31 40.28 40.31 2,163.9K
16:05 40.29 40.31 40.29 40.31 3,284.1K
16:06 40.32 40.33 40.32 40.33 2,836.2K
16:07 40.32 40.32 40.30 40.30 1,489.3K
16:08 40.30 40.32 40.30 40.32 744.0K
16:09 40.30 40.30 40.29 40.30 1,628.3K
16:10 40.29 40.29 40.29 40.29 769.7K
16:11 40.28 40.30 40.28 40.30 763.1K
16:12 40.31 40.31 40.28 40.29 8,503.7K
16:13 40.28 40.30 40.28 40.28 618.2K
16:14 40.30 40.31 40.29 40.29 323.6K
16:15 40.26 40.29 40.26 40.29 5,054.1K
16:16 40.29 40.30 40.28 40.30 530.6K
16:17 40.31 40.31 40.30 40.30 155.3K
16:18 40.30 40.30 40.29 40.29 353.9K
16:19 40.30 40.33 40.30 40.33 1,369.5K
16:20 40.34 40.36 40.34 40.36 1,913.7K
16:21 40.36 40.36 40.35 40.35 2,565.3K
16:22 40.36 40.37 40.36 40.37 1,688.0K
16:23 40.38 40.39 40.38 40.38 2,378.4K
16:24 40.38 40.38 40.37 40.38 383.2K
16:25 40.38 40.39 40.38 40.39 3,656.5K
16:26 40.38 40.39 40.38 40.39 3,576.4K
16:27 40.37 40.39 40.37 40.39 2,586.0K
16:28 40.39 40.40 40.39 40.40 284.0K
16:29 40.40 40.42 40.40 40.42 865.6K
16:30 40.43 40.44 40.42 40.44 808.6K
16:31 40.44 40.44 40.42 40.42 689.6K
16:32 40.41 40.44 40.41 40.43 878.1K
16:33 40.43 40.44 40.43 40.44 272.6K
16:34 40.44 40.44 40.42 40.42 1,718.7K
16:35 40.42 40.44 40.42 40.44 339.7K
16:36 40.44 40.44 40.42 40.42 653.3K
16:37 40.38 40.41 40.38 40.40 1,918.9K
16:38 40.40 40.40 40.40 40.40 71.0K
16:39 40.41 40.41 40.41 40.41 410.3K
16:40 40.41 40.43 40.41 40.43 1,218.4K
16:41 40.44 40.44 40.42 40.42 378.7K
16:42 40.43 40.43 40.43 40.43 104.7K
16:43 40.43 40.43 40.43 40.43 1,014.7K
16:44 40.43 40.43 40.43 40.43 532.1K
16:45 40.42 40.42 40.41 40.42 1,867.6K
16:46 40.42 40.42 40.39 40.42 3,687.1K
16:47 40.42 40.42 40.41 40.41 702.8K
16:48 40.40 40.41 40.40 40.41 319.9K
16:49 40.42 40.42 40.40 40.40 914.5K
16:50 40.38 40.41 40.38 40.41 2,324.2K
16:51 40.41 40.41 40.40 40.40 752.1K
16:52 40.41 40.41 40.39 40.40 659.4K
16:53 40.40 40.40 40.39 40.39 1,033.9K
16:54 40.38 40.41 40.38 40.41 566.3K
16:55 40.42 40.42 40.42 40.42 1,399.5K
16:56 40.41 40.42 40.41 40.42 1,265.9K
16:57 40.42 40.45 40.42 40.43 20,140.4K
16:58 40.45 40.46 40.45 40.46 327.5K
16:59 40.46 40.48 40.46 40.46 6,019.9K
17:00 40.46 40.46 40.45 40.46 1,301.8K
17:01 40.46 40.46 40.44 40.44 2,629.6K
17:02 40.43 40.43 40.42 40.42 8,555.8K
17:03 40.42 40.42 40.41 40.41 3,340.2K
17:04 40.41 40.42 40.41 40.42 876.8K
17:05 40.41 40.42 40.41 40.42 192.8K
17:06 40.42 40.42 40.42 40.42 259.4K
17:07 40.42 40.43 40.42 40.43 780.6K
17:08 40.43 40.47 40.43 40.47 915.4K
17:09 40.47 40.47 40.47 40.47 195.5K
17:10 40.49 40.49 40.48 40.48 2,727.7K
17:11 40.48 40.49 40.48 40.48 1,689.3K
17:12 40.48 40.48 40.47 40.47 875.9K
17:13 40.47 40.48 40.47 40.47 1,230.0K
17:14 40.48 40.48 40.40 40.40 1,169.4K
17:15 40.39 40.42 40.39 40.42 1,587.7K
17:16 40.40 40.41 40.40 40.41 331.0K
17:17 40.42 40.42 40.41 40.41 495.0K
17:18 40.42 40.44 40.41 40.44 688.9K
17:19 40.43 40.43 40.41 40.43 685.6K
17:20 40.43 40.43 40.41 40.41 1,147.8K
17:21 40.42 40.42 40.41 40.41 232.9K
17:22 40.41 40.44 40.41 40.43 817.7K
17:23 40.44 40.44 40.41 40.41 938.1K
17:24 40.42 40.44 40.42 40.44 833.7K
17:25 40.43 40.43 40.42 40.42 291.6K
17:26 40.42 40.42 40.41 40.41 140.0K
17:27 40.42 40.42 40.42 40.42 803.4K
17:28 40.41 40.41 40.38 40.38 581.4K
17:29 40.39 40.39 40.38 40.38 744.3K
17:30 40.38 40.38 40.36 40.36 461.4K
17:31 40.37 40.38 40.37 40.37 405.0K
17:32 40.39 40.40 40.38 40.40 1,717.8K
17:33 40.38 40.39 40.38 40.38 1,573.0K
17:34 40.38 40.38 40.36 40.37 276.5K
17:35 40.36 40.36 40.34 40.34 854.0K
17:36 40.34 40.37 40.34 40.35 1,453.5K
17:37 40.35 40.35 40.34 40.34 1,253.6K
17:38 40.32 40.33 40.32 40.33 2,361.5K
17:39 40.32 40.34 40.32 40.33 133.1K
17:40 40.33 40.33 40.32 40.32 985.5K
17:41 40.32 40.32 40.31 40.32 88.4K
17:42 40.32 40.32 40.31 40.31 576.7K
17:43 40.31 40.31 40.29 40.29 643.7K
17:44 40.29 40.31 40.28 40.30 3,274.0K
17:45 40.30 40.32 40.30 40.32 357.4K
17:46 40.32 40.36 40.32 40.36 674.2K
17:47 40.35 40.35 40.33 40.33 295.6K
17:48 40.34 40.34 40.32 40.32 609.5K
17:49 40.35 40.35 40.35 40.35 620.6K
17:50 40.34 40.34 40.32 40.33 146.2K
17:51 40.35 40.35 40.34 40.34 369.1K
17:52 40.33 40.34 40.33 40.33 180.1K
17:53 40.33 40.34 40.33 40.33 63.3K
17:54 40.33 40.34 40.33 40.34 4,930.4K
17:55 40.34 40.34 40.31 40.31 580.8K
17:56 40.30 40.32 40.30 40.31 2,802.8K
17:57 40.33 40.33 40.31 40.32 976.0K
17:58 40.32 40.32 40.31 40.31 313.4K
17:59 40.32 40.32 40.31 40.31 163.1K
18:00 40.31 40.34 40.31 40.34 2,330.5K
18:01 40.34 40.34 40.34 40.34 2,425.6K
18:02 40.34 40.34 40.34 40.34 320.6K
18:03 40.34 40.34 40.34 40.34 541.3K
18:04 40.34 40.35 40.34 40.35 840.6K
18:05 40.35 40.37 40.35 40.35 727.6K
18:06 40.36 40.38 40.36 40.38 247.7K
18:07 40.37 40.38 40.37 40.38 1,365.3K
18:08 40.37 40.38 40.37 40.38 337.3K
18:09 40.39 40.40 40.39 40.40 107.7K
18:10 40.40 40.40 40.40 40.40 331.4K
18:11 40.40 40.40 40.37 40.39 301.2K
18:12 40.39 40.39 40.37 40.37 508.0K
18:13 40.35 40.37 40.35 40.35 517.9K
18:14 40.36 40.37 40.36 40.37 374.9K
18:15 40.36 40.36 40.36 40.36 123.0K
18:16 40.36 40.36 40.36 40.36 305.5K
18:17 40.37 40.37 40.35 40.35 527.3K
18:18 40.34 40.35 40.34 40.35 87.3K
18:19 40.34 40.35 40.34 40.35 193.0K
18:20 40.35 40.35 40.33 40.34 212.5K
18:21 40.33 40.36 40.32 40.36 913.5K
18:22 40.36 40.36 40.34 40.36 1,242.0K
18:23 40.36 40.36 40.35 40.36 700.8K
18:24 40.35 40.36 40.35 40.36 559.2K
18:25 40.35 40.36 40.35 40.35 80.1K
18:26 40.35 40.36 40.35 40.36 12.7K
18:27 40.35 40.37 40.35 40.37 329.9K
18:28 40.38 40.38 40.38 40.38 373.7K
18:29 40.37 40.37 40.37 40.37 753.7K
18:30 40.37 40.37 40.37 40.37 2,292.5K
18:31 40.35 40.37 40.35 40.37 1,100.0K
18:32 40.35 40.36 40.35 40.36 626.4K
18:33 40.36 40.37 40.36 40.36 1,003.0K
18:34 40.36 40.37 40.36 40.36 363.7K
18:35 40.36 40.37 40.36 40.37 644.9K
18:36 40.35 40.37 40.34 40.37 731.8K
18:37 40.38 40.39 40.37 40.37 2,786.8K
18:38 40.38 40.39 40.38 40.39 2,708.6K
18:39 40.37 40.40 40.37 40.37 800.1K
18:40 40.37 40.37 40.37 40.37 183.8K
18:51 40.41 40.41 40.41 40.41 5,227.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible