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 37.68 37.68 37.63 37.63 4,648.5K
10:01 37.66 37.68 37.64 37.64 16,940.4K
10:02 37.65 37.65 37.62 37.64 1,553.2K
10:03 37.66 37.71 37.66 37.71 2,684.6K
10:04 37.69 37.71 37.60 37.60 18,388.6K
10:05 37.58 37.60 37.55 37.56 5,626.9K
10:06 37.59 37.59 37.52 37.52 16,256.6K
10:07 37.52 37.56 37.52 37.56 1,547.4K
10:08 37.56 37.60 37.56 37.58 6,151.7K
10:09 37.60 37.62 37.60 37.62 2,132.4K
10:10 37.62 37.62 37.56 37.59 1,988.4K
10:11 37.55 37.55 37.49 37.49 1,721.2K
10:12 37.45 37.45 37.41 37.41 2,744.2K
10:13 37.45 37.49 37.45 37.48 2,240.4K
10:14 37.50 37.54 37.50 37.54 4,477.1K
10:15 37.56 37.57 37.56 37.57 4,486.9K
10:16 37.58 37.58 37.53 37.53 1,395.5K
10:17 37.52 37.52 37.50 37.51 469.4K
10:18 37.50 37.52 37.50 37.52 501.3K
10:19 37.56 37.57 37.52 37.52 1,356.3K
10:20 37.52 37.59 37.52 37.58 1,533.5K
10:21 37.56 37.59 37.56 37.56 538.8K
10:22 37.54 37.54 37.50 37.51 1,265.9K
10:23 37.52 37.53 37.51 37.52 569.3K
10:24 37.51 37.51 37.49 37.49 626.0K
10:25 37.53 37.55 37.53 37.54 406.4K
10:26 37.54 37.56 37.54 37.55 797.0K
10:27 37.55 37.55 37.54 37.54 467.8K
10:28 37.51 37.55 37.51 37.55 1,419.9K
10:29 37.55 37.55 37.54 37.55 67.0K
10:30 37.56 37.65 37.56 37.65 4,873.3K
10:31 37.59 37.62 37.58 37.62 9,149.0K
10:32 37.61 37.65 37.61 37.65 638.9K
10:33 37.66 37.70 37.66 37.70 1,725.9K
10:34 37.69 37.71 37.67 37.67 1,267.2K
10:35 37.66 37.70 37.66 37.66 743.3K
10:36 37.65 37.65 37.64 37.65 120.1K
10:37 37.68 37.68 37.61 37.61 2,070.8K
10:38 37.62 37.66 37.62 37.65 1,666.9K
10:39 37.65 37.65 37.62 37.63 1,155.1K
10:40 37.62 37.69 37.62 37.69 4,903.9K
10:41 37.69 37.70 37.66 37.66 4,659.0K
10:42 37.66 37.68 37.66 37.68 1,298.2K
10:43 37.72 37.75 37.72 37.73 343.9K
10:44 37.74 37.85 37.74 37.85 8,550.0K
10:45 37.85 37.88 37.82 37.82 5,027.8K
10:46 37.82 37.89 37.82 37.88 2,673.1K
10:47 37.87 37.89 37.85 37.85 2,153.7K
10:48 37.84 37.87 37.84 37.86 1,307.7K
10:49 37.87 37.88 37.87 37.87 661.6K
10:50 37.87 37.88 37.84 37.88 4,600.3K
10:51 37.88 37.89 37.88 37.88 1,100.9K
10:52 37.87 37.88 37.87 37.88 622.9K
10:53 37.88 37.88 37.85 37.86 2,431.2K
10:54 37.85 37.86 37.84 37.85 1,773.2K
10:55 37.85 37.91 37.85 37.91 2,613.1K
10:56 37.90 37.93 37.88 37.88 4,064.8K
10:57 37.90 37.92 37.90 37.90 1,315.2K
10:58 37.90 37.91 37.90 37.90 1,939.6K
10:59 37.86 37.92 37.86 37.91 8,722.1K
11:00 37.93 37.94 37.93 37.93 2,949.3K
11:01 37.93 37.93 37.87 37.87 2,947.0K
11:02 37.87 37.87 37.87 37.87 1,181.7K
11:03 37.89 37.90 37.88 37.90 2,881.3K
11:04 37.89 37.90 37.89 37.89 672.9K
11:05 37.86 37.87 37.86 37.86 2,027.7K
11:06 37.86 37.87 37.86 37.87 246.3K
11:07 37.84 37.84 37.81 37.83 4,103.2K
11:08 37.83 37.88 37.83 37.88 5,312.7K
11:09 37.88 37.89 37.87 37.87 5,190.7K
11:10 37.82 37.87 37.82 37.87 1,719.6K
11:11 37.89 37.90 37.85 37.85 2,122.0K
11:12 37.86 37.90 37.86 37.89 836.7K
11:13 37.87 37.87 37.81 37.82 4,320.5K
11:14 37.82 37.87 37.82 37.86 428.7K
11:15 37.87 37.88 37.86 37.88 2,496.3K
11:16 37.89 37.89 37.87 37.87 2,432.0K
11:17 37.90 37.90 37.87 37.87 2,425.0K
11:18 37.88 37.89 37.86 37.86 1,620.4K
11:19 37.87 37.87 37.85 37.85 2,089.9K
11:20 37.86 37.89 37.86 37.89 1,710.5K
11:21 37.91 37.91 37.89 37.89 1,218.7K
11:22 37.90 37.90 37.84 37.84 1,239.8K
11:23 37.82 37.83 37.81 37.83 880.2K
11:24 37.81 37.85 37.81 37.85 5,492.8K
11:25 37.86 37.88 37.86 37.88 969.9K
11:26 37.89 37.89 37.88 37.88 979.2K
11:27 37.89 37.89 37.87 37.87 1,960.8K
11:28 37.89 37.90 37.89 37.90 1,136.3K
11:29 37.91 37.92 37.91 37.92 3,871.8K
11:30 37.91 37.95 37.91 37.93 2,582.0K
11:31 37.91 37.91 37.90 37.90 2,801.1K
11:32 37.86 37.88 37.84 37.88 2,780.6K
11:33 37.87 37.89 37.87 37.89 1,825.0K
11:34 37.87 37.90 37.86 37.90 3,984.4K
11:35 37.87 37.87 37.86 37.86 466.8K
11:36 37.86 37.87 37.85 37.85 4,368.1K
11:37 37.79 37.79 37.78 37.79 4,175.8K
11:38 37.82 37.82 37.80 37.81 753.8K
11:39 37.80 37.80 37.78 37.78 2,267.9K
11:40 37.78 37.78 37.77 37.77 734.9K
11:41 37.77 37.78 37.77 37.77 635.8K
11:42 37.76 37.76 37.76 37.76 1,426.5K
11:43 37.77 37.78 37.77 37.77 1,726.6K
11:44 37.77 37.78 37.75 37.78 1,623.3K
11:45 37.77 37.79 37.75 37.75 1,204.0K
11:46 37.73 37.74 37.72 37.74 1,492.4K
11:47 37.74 37.76 37.74 37.76 1,139.8K
11:48 37.76 37.77 37.74 37.77 786.1K
11:49 37.74 37.75 37.74 37.75 780.2K
11:50 37.75 37.76 37.74 37.76 4,052.5K
11:51 37.77 37.81 37.77 37.81 1,088.9K
11:52 37.81 37.81 37.81 37.81 1,241.8K
11:53 37.81 37.81 37.81 37.81 777.1K
11:54 37.80 37.82 37.80 37.82 1,457.0K
11:55 37.81 37.81 37.81 37.81 478.6K
11:56 37.81 37.81 37.79 37.80 922.0K
11:57 37.79 37.80 37.78 37.78 16,492.3K
11:58 37.78 37.78 37.72 37.72 7,808.6K
11:59 37.71 37.72 37.70 37.70 2,383.2K
12:00 37.70 37.72 37.70 37.72 1,328.3K
12:01 37.72 37.77 37.72 37.77 2,092.8K
12:02 37.75 37.75 37.74 37.74 3,660.1K
12:03 37.76 37.76 37.74 37.75 634.3K
12:04 37.76 37.76 37.75 37.75 622.4K
12:05 37.76 37.76 37.75 37.75 1,960.4K
12:06 37.74 37.74 37.72 37.72 1,807.4K
12:07 37.72 37.72 37.72 37.72 2,596.8K
12:08 37.72 37.73 37.72 37.73 9,469.1K
12:09 37.74 37.75 37.71 37.71 2,960.2K
12:10 37.71 37.72 37.69 37.69 5,170.9K
12:11 37.69 37.71 37.68 37.71 2,529.1K
12:12 37.71 37.73 37.70 37.72 2,444.3K
12:13 37.72 37.73 37.70 37.70 785.8K
12:14 37.71 37.73 37.71 37.73 2,363.0K
12:15 37.74 37.75 37.72 37.72 5,199.9K
12:16 37.72 37.73 37.71 37.73 1,465.8K
12:17 37.72 37.72 37.71 37.72 2,255.8K
12:18 37.71 37.71 37.70 37.70 1,866.7K
12:19 37.71 37.72 37.70 37.70 2,741.6K
12:20 37.71 37.71 37.70 37.70 1,305.7K
12:21 37.71 37.71 37.70 37.71 980.6K
12:22 37.72 37.72 37.71 37.72 1,913.2K
12:23 37.73 37.73 37.72 37.72 2,487.5K
12:24 37.72 37.73 37.72 37.73 1,965.4K
12:25 37.74 37.75 37.74 37.74 2,409.0K
12:26 37.73 37.76 37.72 37.75 13,054.4K
12:27 37.74 37.74 37.73 37.74 1,443.6K
12:28 37.74 37.74 37.73 37.74 1,152.0K
12:29 37.75 37.75 37.74 37.75 2,306.7K
12:30 37.76 37.76 37.70 37.72 12,320.8K
12:31 37.71 37.72 37.71 37.72 1,175.5K
12:32 37.72 37.72 37.69 37.69 2,120.6K
12:33 37.69 37.69 37.64 37.66 5,280.4K
12:34 37.66 37.67 37.66 37.67 2,312.0K
12:35 37.68 37.68 37.66 37.66 2,896.6K
12:36 37.66 37.66 37.65 37.65 1,224.5K
12:37 37.65 37.65 37.64 37.65 1,724.4K
12:38 37.66 37.67 37.66 37.67 2,198.6K
12:39 37.67 37.68 37.67 37.68 4,913.5K
12:40 37.68 37.69 37.68 37.69 1,772.5K
12:41 37.70 37.74 37.70 37.74 1,564.3K
12:42 37.72 37.73 37.70 37.73 1,551.5K
12:43 37.69 37.76 37.69 37.76 2,458.2K
12:44 37.77 37.78 37.76 37.77 1,858.0K
12:45 37.77 37.77 37.76 37.76 1,962.9K
12:46 37.77 37.80 37.76 37.80 1,726.6K
12:47 37.78 37.78 37.77 37.77 1,871.2K
12:48 37.77 37.77 37.76 37.77 747.7K
12:49 37.77 37.77 37.77 37.77 995.0K
12:50 37.78 37.80 37.78 37.80 1,884.2K
12:51 37.79 37.79 37.77 37.78 638.3K
12:52 37.79 37.82 37.79 37.82 2,634.2K
12:53 37.81 37.82 37.81 37.81 2,128.7K
12:54 37.80 37.82 37.79 37.80 2,576.4K
12:55 37.79 37.79 37.79 37.79 654.8K
12:56 37.79 37.79 37.78 37.79 1,206.8K
12:57 37.79 37.83 37.79 37.83 3,736.4K
12:58 37.83 37.83 37.81 37.81 1,926.1K
12:59 37.82 37.82 37.81 37.81 829.1K
13:00 37.81 37.81 37.80 37.80 1,212.5K
13:01 37.80 37.81 37.80 37.81 1,603.8K
13:02 37.81 37.81 37.81 37.81 860.2K
13:03 37.81 37.83 37.81 37.83 2,680.0K
13:04 37.83 37.83 37.81 37.83 7,539.7K
13:05 37.82 37.84 37.82 37.84 11,556.4K
13:06 37.86 37.88 37.86 37.87 1,976.0K
13:07 37.85 37.85 37.80 37.80 687.2K
13:08 37.79 37.79 37.77 37.78 1,083.5K
13:09 37.77 37.78 37.77 37.78 728.9K
13:10 37.78 37.78 37.76 37.77 946.1K
13:11 37.77 37.77 37.76 37.76 1,427.0K
13:12 37.77 37.78 37.77 37.78 1,152.5K
13:13 37.77 37.77 37.77 37.77 1,089.0K
13:14 37.78 37.79 37.77 37.77 1,040.8K
13:15 37.78 37.78 37.77 37.77 1,131.8K
13:16 37.77 37.77 37.77 37.77 979.9K
13:17 37.78 37.78 37.76 37.76 572.2K
13:18 37.76 37.77 37.76 37.77 901.1K
13:19 37.77 37.77 37.77 37.77 660.3K
13:20 37.76 37.77 37.76 37.76 941.0K
13:21 37.76 37.76 37.74 37.74 1,257.5K
13:22 37.75 37.76 37.75 37.76 2,309.1K
13:23 37.76 37.76 37.76 37.76 1,200.4K
13:24 37.77 37.77 37.76 37.76 3,338.1K
13:25 37.76 37.76 37.66 37.66 4,221.7K
13:26 37.68 37.68 37.67 37.68 737.5K
13:27 37.68 37.68 37.67 37.67 842.3K
13:28 37.67 37.67 37.67 37.67 1,429.9K
13:29 37.67 37.68 37.67 37.68 768.4K
13:30 37.67 37.67 37.67 37.67 1,173.2K
13:31 37.67 37.67 37.64 37.64 3,484.1K
13:32 37.63 37.65 37.63 37.65 3,738.9K
13:33 37.67 37.67 37.65 37.65 1,274.2K
13:34 37.65 37.66 37.65 37.65 2,088.1K
13:35 37.67 37.67 37.64 37.64 2,960.8K
13:36 37.64 37.69 37.64 37.69 3,390.7K
13:37 37.69 37.70 37.69 37.70 927.6K
13:38 37.70 37.70 37.69 37.70 1,796.6K
13:39 37.72 37.72 37.72 37.72 1,066.2K
13:40 37.72 37.72 37.71 37.72 581.7K
13:41 37.71 37.72 37.71 37.71 623.4K
13:42 37.72 37.72 37.71 37.72 526.4K
13:43 37.72 37.72 37.67 37.68 810.0K
13:44 37.69 37.69 37.66 37.66 785.3K
13:45 37.66 37.67 37.66 37.67 281.9K
13:46 37.65 37.65 37.59 37.59 2,015.1K
13:47 37.58 37.58 37.58 37.58 529.1K
13:48 37.59 37.59 37.58 37.59 1,458.0K
13:49 37.59 37.63 37.59 37.61 827.8K
13:50 37.59 37.59 37.57 37.59 1,387.8K
13:51 37.60 37.61 37.60 37.61 483.6K
13:52 37.58 37.60 37.58 37.60 458.1K
13:53 37.60 37.60 37.60 37.60 204.3K
13:54 37.61 37.62 37.60 37.60 1,097.8K
13:55 37.60 37.61 37.60 37.61 568.4K
13:56 37.61 37.62 37.61 37.62 449.5K
13:57 37.62 37.62 37.60 37.60 340.9K
13:58 37.60 37.61 37.60 37.61 409.8K
13:59 37.61 37.61 37.60 37.60 725.5K
14:00 37.60 37.61 37.60 37.60 357.2K
14:01 37.61 37.61 37.59 37.60 288.4K
14:02 37.60 37.60 37.60 37.60 274.9K
14:03 37.60 37.63 37.60 37.63 542.3K
14:04 37.63 37.65 37.63 37.65 302.3K
14:05 37.65 37.65 37.61 37.64 3,325.9K
14:06 37.67 37.67 37.66 37.67 521.8K
14:07 37.67 37.67 37.65 37.65 346.9K
14:08 37.65 37.66 37.65 37.66 1,164.7K
14:09 37.66 37.71 37.66 37.69 5,709.9K
14:10 37.70 37.70 37.68 37.68 265.0K
14:11 37.66 37.66 37.65 37.65 341.6K
14:12 37.65 37.68 37.65 37.68 397.6K
14:13 37.68 37.68 37.67 37.68 363.2K
14:14 37.68 37.68 37.67 37.67 198.4K
14:15 37.67 37.67 37.66 37.66 357.8K
14:16 37.67 37.68 37.66 37.66 723.3K
14:17 37.65 37.66 37.65 37.65 444.8K
14:18 37.64 37.64 37.62 37.62 1,244.7K
14:19 37.62 37.62 37.61 37.61 400.9K
14:20 37.61 37.61 37.61 37.61 502.6K
14:21 37.62 37.62 37.61 37.61 659.0K
14:22 37.60 37.61 37.60 37.61 846.2K
14:23 37.61 37.61 37.60 37.60 1,076.5K
14:24 37.59 37.59 37.59 37.59 475.8K
14:25 37.58 37.58 37.57 37.57 3,026.7K
14:26 37.57 37.58 37.57 37.58 1,718.6K
14:27 37.58 37.61 37.58 37.61 934.1K
14:28 37.61 37.61 37.59 37.60 685.3K
14:29 37.60 37.61 37.60 37.60 573.2K
14:30 37.63 37.63 37.58 37.59 3,719.3K
14:31 37.59 37.61 37.59 37.61 427.0K
14:32 37.61 37.63 37.61 37.63 3,317.3K
14:33 37.61 37.62 37.60 37.61 2,612.5K
14:34 37.61 37.61 37.60 37.61 255.9K
14:35 37.60 37.61 37.60 37.61 347.3K
14:36 37.62 37.65 37.62 37.65 2,825.1K
14:37 37.67 37.67 37.67 37.67 2,140.1K
14:38 37.63 37.66 37.63 37.66 3,140.3K
14:39 37.67 37.68 37.67 37.68 704.8K
14:40 37.68 37.68 37.68 37.68 304.6K
14:41 37.68 37.68 37.68 37.68 542.9K
14:42 37.69 37.69 37.68 37.68 260.6K
14:43 37.67 37.69 37.67 37.69 521.9K
14:44 37.69 37.69 37.68 37.68 868.8K
14:45 37.69 37.69 37.67 37.68 835.5K
14:46 37.68 37.68 37.66 37.66 875.4K
14:47 37.66 37.66 37.65 37.66 852.2K
14:48 37.66 37.68 37.66 37.68 2,229.4K
14:49 37.67 37.69 37.67 37.69 1,039.6K
14:50 37.69 37.71 37.69 37.71 2,586.3K
14:51 37.71 37.73 37.71 37.73 3,143.0K
14:52 37.73 37.73 37.72 37.73 2,043.5K
14:53 37.73 37.74 37.72 37.72 1,271.3K
14:54 37.72 37.75 37.72 37.75 1,632.0K
14:55 37.75 37.76 37.75 37.75 2,956.3K
14:56 37.74 37.75 37.74 37.74 399.5K
14:57 37.75 37.75 37.74 37.75 2,285.5K
14:58 37.75 37.75 37.74 37.74 232.3K
14:59 37.73 37.73 37.70 37.70 669.6K
15:00 37.70 37.73 37.70 37.73 435.7K
15:01 37.73 37.75 37.73 37.75 1,167.6K
15:02 37.74 37.74 37.73 37.73 378.0K
15:03 37.72 37.74 37.72 37.73 334.3K
15:04 37.72 37.72 37.72 37.72 478.7K
15:05 37.74 37.76 37.74 37.74 1,991.6K
15:06 37.74 37.74 37.74 37.74 847.6K
15:07 37.73 37.75 37.72 37.72 470.0K
15:08 37.72 37.76 37.72 37.76 913.2K
15:09 37.74 37.77 37.73 37.73 589.3K
15:10 37.73 37.75 37.73 37.74 559.6K
15:11 37.72 37.73 37.72 37.73 514.3K
15:12 37.75 37.75 37.73 37.74 797.5K
15:13 37.73 37.73 37.72 37.73 745.3K
15:14 37.73 37.75 37.73 37.75 360.7K
15:15 37.74 37.75 37.74 37.75 244.4K
15:16 37.75 37.75 37.74 37.74 555.4K
15:17 37.75 37.76 37.75 37.75 1,391.6K
15:18 37.76 37.77 37.76 37.77 644.8K
15:19 37.77 37.77 37.76 37.76 1,031.6K
15:20 37.78 37.78 37.73 37.73 2,347.9K
15:21 37.72 37.72 37.70 37.70 5,790.7K
15:22 37.69 37.72 37.68 37.72 3,906.9K
15:23 37.70 37.71 37.70 37.70 677.1K
15:24 37.71 37.71 37.70 37.70 324.5K
15:25 37.67 37.67 37.64 37.64 2,401.1K
15:26 37.63 37.64 37.63 37.64 1,816.2K
15:27 37.62 37.64 37.62 37.64 1,305.4K
15:28 37.65 37.65 37.61 37.64 4,023.3K
15:29 37.62 37.63 37.62 37.63 3,798.7K
15:30 37.64 37.64 37.60 37.60 2,297.7K
15:31 37.61 37.62 37.61 37.62 919.1K
15:32 37.63 37.69 37.63 37.69 4,200.5K
15:33 37.69 37.70 37.67 37.67 4,618.1K
15:34 37.65 37.67 37.65 37.67 3,106.0K
15:35 37.67 37.69 37.67 37.69 474.7K
15:36 37.69 37.69 37.67 37.68 6,830.7K
15:37 37.66 37.67 37.66 37.67 383.2K
15:38 37.67 37.68 37.67 37.68 249.7K
15:39 37.67 37.67 37.66 37.66 962.3K
15:40 37.67 37.70 37.67 37.68 4,244.5K
15:41 37.68 37.68 37.67 37.67 1,003.3K
15:42 37.67 37.67 37.66 37.67 230.6K
15:43 37.67 37.67 37.64 37.64 879.5K
15:44 37.62 37.65 37.62 37.65 1,365.4K
15:45 37.64 37.64 37.64 37.64 670.1K
15:46 37.64 37.70 37.64 37.70 415.4K
15:47 37.71 37.71 37.70 37.70 1,576.4K
15:48 37.71 37.71 37.70 37.71 8,051.9K
15:49 37.76 37.79 37.76 37.77 8,228.3K
15:50 37.77 37.77 37.73 37.73 1,175.4K
15:51 37.71 37.75 37.71 37.75 2,105.4K
15:52 37.74 37.74 37.72 37.72 918.6K
15:53 37.72 37.72 37.71 37.72 754.4K
15:54 37.72 37.73 37.71 37.73 236.7K
15:55 37.73 37.73 37.69 37.69 1,017.2K
15:56 37.69 37.71 37.69 37.71 594.8K
15:57 37.72 37.74 37.72 37.74 379.5K
15:58 37.72 37.72 37.72 37.72 542.9K
15:59 37.73 37.75 37.73 37.74 12,220.2K
16:00 37.74 37.75 37.74 37.75 2,394.7K
16:01 37.75 37.76 37.75 37.76 2,577.5K
16:02 37.76 37.76 37.76 37.76 3,573.5K
16:03 37.76 37.76 37.74 37.74 451.6K
16:04 37.73 37.73 37.70 37.70 2,076.2K
16:05 37.70 37.71 37.70 37.71 519.7K
16:06 37.71 37.71 37.69 37.69 796.4K
16:07 37.69 37.69 37.69 37.69 628.2K
16:08 37.69 37.69 37.68 37.68 1,208.3K
16:09 37.68 37.68 37.67 37.67 1,348.1K
16:10 37.67 37.68 37.67 37.67 1,238.9K
16:11 37.67 37.67 37.67 37.67 1,064.1K
16:12 37.67 37.67 37.66 37.66 3,767.4K
16:13 37.66 37.66 37.63 37.63 3,851.7K
16:14 37.64 37.64 37.58 37.58 2,177.7K
16:15 37.58 37.58 37.53 37.53 6,471.3K
16:16 37.53 37.55 37.53 37.55 4,078.1K
16:17 37.55 37.55 37.54 37.54 1,558.5K
16:18 37.55 37.56 37.55 37.55 1,778.3K
16:19 37.54 37.62 37.54 37.62 4,907.9K
16:20 37.61 37.61 37.60 37.61 2,849.5K
16:21 37.60 37.64 37.60 37.64 3,480.2K
16:22 37.63 37.63 37.59 37.59 1,424.3K
16:23 37.60 37.60 37.58 37.58 847.3K
16:24 37.60 37.63 37.59 37.63 2,076.2K
16:25 37.65 37.65 37.65 37.65 1,523.5K
16:26 37.63 37.64 37.63 37.64 3,325.9K
16:27 37.63 37.63 37.61 37.61 3,702.5K
16:28 37.61 37.63 37.61 37.63 1,022.3K
16:29 37.61 37.61 37.59 37.59 1,028.6K
16:30 37.61 37.61 37.57 37.57 2,511.5K
16:31 37.61 37.61 37.60 37.60 2,648.8K
16:32 37.59 37.61 37.59 37.61 1,403.1K
16:33 37.58 37.62 37.58 37.62 3,228.3K
16:34 37.62 37.62 37.59 37.59 770.3K
16:35 37.59 37.59 37.57 37.58 2,284.6K
16:36 37.58 37.60 37.58 37.58 2,137.7K
16:37 37.58 37.59 37.57 37.57 10,655.0K
16:38 37.57 37.57 37.53 37.55 2,745.7K
16:39 37.55 37.55 37.54 37.55 2,929.0K
16:40 37.56 37.56 37.53 37.53 2,332.6K
16:41 37.54 37.55 37.54 37.55 1,311.8K
16:42 37.55 37.55 37.54 37.54 2,386.9K
16:43 37.54 37.54 37.54 37.54 1,582.5K
16:44 37.54 37.55 37.54 37.55 880.0K
16:45 37.57 37.58 37.57 37.58 1,829.3K
16:46 37.59 37.59 37.55 37.55 1,393.1K
16:47 37.55 37.61 37.55 37.61 4,227.8K
16:48 37.61 37.61 37.59 37.60 3,085.4K
16:49 37.60 37.60 37.59 37.59 497.6K
16:50 37.60 37.60 37.54 37.54 1,685.8K
16:51 37.54 37.57 37.54 37.55 2,249.3K
16:52 37.55 37.55 37.53 37.54 2,072.5K
16:53 37.54 37.56 37.54 37.56 1,097.5K
16:54 37.56 37.59 37.56 37.59 1,444.0K
16:55 37.59 37.59 37.58 37.59 2,830.4K
16:56 37.60 37.60 37.58 37.58 2,768.1K
16:57 37.57 37.58 37.57 37.58 919.4K
16:58 37.57 37.57 37.52 37.52 3,345.7K
16:59 37.53 37.53 37.51 37.52 1,061.6K
17:00 37.52 37.52 37.50 37.51 1,694.8K
17:01 37.50 37.52 37.50 37.51 4,426.4K
17:02 37.51 37.52 37.51 37.52 2,532.5K
17:03 37.51 37.51 37.50 37.50 896.5K
17:04 37.47 37.53 37.47 37.51 4,221.2K
17:05 37.50 37.50 37.49 37.49 1,695.8K
17:06 37.48 37.56 37.48 37.51 3,359.7K
17:07 37.52 37.55 37.52 37.52 1,409.5K
17:08 37.54 37.56 37.54 37.56 1,635.6K
17:09 37.57 37.58 37.57 37.58 769.0K
17:10 37.55 37.55 37.53 37.53 2,887.3K
17:11 37.54 37.54 37.52 37.52 8,833.7K
17:12 37.53 37.53 37.48 37.48 7,714.0K
17:13 37.50 37.50 37.49 37.50 4,466.8K
17:14 37.50 37.54 37.50 37.54 8,500.4K
17:15 37.54 37.55 37.54 37.54 4,531.8K
17:16 37.52 37.53 37.49 37.50 4,548.2K
17:17 37.50 37.52 37.50 37.51 6,230.6K
17:18 37.52 37.52 37.51 37.51 3,409.6K
17:19 37.52 37.53 37.52 37.53 5,207.5K
17:20 37.52 37.53 37.52 37.52 3,258.3K
17:21 37.53 37.60 37.53 37.60 7,626.3K
17:22 37.60 37.63 37.60 37.63 5,781.1K
17:23 37.63 37.63 37.60 37.62 5,170.6K
17:24 37.63 37.64 37.63 37.64 3,739.3K
17:25 37.60 37.60 37.57 37.58 4,446.9K
17:26 37.58 37.58 37.54 37.56 1,490.8K
17:27 37.58 37.58 37.55 37.55 1,299.7K
17:28 37.54 37.57 37.54 37.57 311.3K
17:29 37.57 37.57 37.55 37.56 474.9K
17:30 37.56 37.56 37.54 37.54 870.3K
17:31 37.54 37.54 37.50 37.50 866.6K
17:32 37.48 37.48 37.45 37.48 4,861.9K
17:33 37.48 37.49 37.46 37.49 1,745.2K
17:34 37.48 37.48 37.46 37.46 1,102.9K
17:35 37.45 37.45 37.42 37.44 5,177.3K
17:36 37.44 37.47 37.44 37.46 1,240.9K
17:37 37.44 37.44 37.43 37.43 1,981.0K
17:38 37.40 37.44 37.40 37.44 4,308.9K
17:39 37.46 37.46 37.43 37.43 2,033.8K
17:40 37.45 37.51 37.45 37.48 36,862.9K
17:41 37.47 37.52 37.47 37.52 3,309.6K
17:42 37.52 37.52 37.50 37.51 5,818.8K
17:43 37.53 37.53 37.26 37.26 1,354.7K
17:44 37.28 37.28 37.26 37.26 1,229.2K
17:45 37.27 37.29 37.27 37.29 1,847.4K
17:46 37.30 37.30 37.26 37.27 3,250.7K
17:47 37.29 37.29 37.26 37.26 1,555.7K
17:48 37.27 37.27 37.27 37.27 1,323.1K
17:49 37.26 37.26 37.24 37.24 1,586.3K
17:50 37.23 37.25 37.23 37.25 841.9K
17:51 37.25 37.26 37.25 37.26 213.3K
17:52 37.26 37.26 37.23 37.23 361.9K
17:53 37.24 37.24 37.20 37.20 1,930.7K
17:54 37.17 37.18 37.16 37.16 3,074.7K
17:55 37.17 37.17 37.15 37.15 1,135.0K
17:56 37.14 37.18 37.14 37.18 3,262.9K
17:57 37.19 37.21 37.17 37.21 1,266.6K
17:58 37.21 37.22 37.19 37.19 3,589.6K
17:59 37.19 37.20 37.16 37.17 2,611.5K
18:00 37.18 37.18 37.15 37.15 2,181.5K
18:01 37.15 37.15 37.13 37.13 5,283.3K
18:02 37.14 37.14 37.10 37.12 4,413.6K
18:03 37.12 37.14 37.12 37.14 1,867.5K
18:04 37.12 37.12 37.09 37.09 6,157.1K
18:05 37.09 37.09 37.08 37.08 2,851.2K
18:06 37.08 37.10 37.08 37.10 924.2K
18:07 37.11 37.12 37.10 37.12 458.7K
18:08 37.12 37.15 37.12 37.15 4,718.0K
18:09 37.15 37.16 37.15 37.16 682.1K
18:10 37.16 37.19 37.16 37.19 2,219.6K
18:11 37.19 37.19 37.19 37.19 859.8K
18:12 37.19 37.19 37.15 37.16 1,623.9K
18:13 37.16 37.16 37.14 37.16 1,525.2K
18:14 37.13 37.14 37.13 37.13 236.6K
18:15 37.12 37.14 37.12 37.14 437.1K
18:16 37.14 37.16 37.14 37.15 309.0K
18:17 37.14 37.15 37.14 37.15 710.4K
18:18 37.16 37.17 37.14 37.14 350.0K
18:19 37.16 37.16 37.16 37.16 1,346.7K
18:20 37.14 37.15 37.12 37.12 572.1K
18:21 37.12 37.12 37.11 37.12 380.6K
18:22 37.13 37.14 37.13 37.14 623.2K
18:23 37.15 37.15 37.12 37.12 632.0K
18:24 37.14 37.15 37.12 37.15 230.9K
18:25 37.14 37.15 37.14 37.15 581.2K
18:26 37.16 37.16 37.13 37.14 729.4K
18:27 37.14 37.14 37.13 37.13 200.2K
18:28 37.13 37.13 37.10 37.10 4,574.7K
18:29 37.10 37.10 37.04 37.04 907.0K
18:30 37.03 37.03 37.01 37.01 1,689.7K
18:31 37.02 37.02 37.01 37.01 495.9K
18:32 37.00 37.01 36.99 36.99 2,563.2K
18:33 37.00 37.00 36.98 36.98 2,061.8K
18:34 36.98 36.98 36.98 36.98 1,479.2K
18:35 36.98 36.99 36.98 36.99 523.4K
18:36 36.98 36.98 36.96 36.97 2,204.6K
18:37 36.96 36.98 36.96 36.96 897.1K
18:38 36.97 36.97 36.96 36.96 537.2K
18:39 36.97 36.98 36.97 36.97 461.6K
18:40 36.97 36.97 36.97 36.97 73.6K
18:51 36.99 36.99 36.99 36.99 1,145.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible