RTS Telecom (RTSTL)

RTSTL
🏛️ Fédération de Russie →
51.67
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 42.28 42.34 42.28 42.34 43,506.6K
10:01 42.32 42.59 42.32 42.55 25,843.2K
10:02 42.52 42.52 42.24 42.29 21,294.7K
10:03 42.39 42.52 42.37 42.52 9,386.6K
10:04 42.52 42.54 42.43 42.43 6,803.9K
10:05 42.37 42.37 42.35 42.35 32,818.1K
10:06 42.36 42.45 42.34 42.45 10,053.3K
10:07 42.48 42.48 42.47 42.47 19,653.9K
10:08 42.46 42.50 42.46 42.50 13,159.8K
10:09 42.51 42.53 42.51 42.53 9,716.4K
10:10 42.47 42.54 42.47 42.54 21,769.0K
10:11 42.57 42.57 42.47 42.53 7,731.6K
10:12 42.50 42.50 42.46 42.50 14,252.8K
10:13 42.50 42.50 42.45 42.46 4,477.4K
10:14 42.47 42.47 42.42 42.43 20,751.3K
10:15 42.41 42.41 42.16 42.16 23,198.8K
10:16 42.14 42.17 42.10 42.10 8,793.8K
10:17 42.09 42.14 42.09 42.14 6,502.2K
10:18 42.12 42.19 42.12 42.19 22,827.5K
10:19 42.24 42.24 42.17 42.17 23,298.4K
10:20 42.17 42.17 42.16 42.16 4,440.8K
10:21 42.17 42.20 42.14 42.20 12,203.0K
10:22 42.19 42.25 42.19 42.25 3,142.6K
10:23 42.25 42.36 42.25 42.36 5,471.2K
10:24 42.41 42.53 42.41 42.53 20,273.6K
10:25 42.55 42.58 42.48 42.49 12,626.6K
10:26 42.49 42.56 42.48 42.56 4,179.4K
10:27 42.52 42.55 42.51 42.55 3,010.4K
10:28 42.53 42.53 42.36 42.42 39,036.3K
10:29 42.45 42.48 42.37 42.37 22,561.9K
10:30 42.41 42.55 42.41 42.55 8,967.3K
10:31 42.55 42.55 42.43 42.46 18,505.7K
10:32 42.42 42.53 42.42 42.49 4,795.0K
10:33 42.46 42.65 42.46 42.55 13,709.7K
10:34 42.60 42.60 42.56 42.59 6,828.8K
10:35 42.67 42.67 42.48 42.48 14,050.4K
10:36 42.47 42.47 42.36 42.36 12,264.0K
10:37 42.34 42.50 42.34 42.50 11,943.7K
10:38 42.51 42.53 42.44 42.44 6,527.7K
10:39 42.46 42.46 42.43 42.45 4,423.4K
10:40 42.43 42.47 42.39 42.47 14,868.1K
10:41 42.47 42.52 42.47 42.51 6,454.0K
10:42 42.47 42.50 42.47 42.50 2,588.2K
10:43 42.48 42.48 42.39 42.48 6,152.1K
10:44 42.48 42.48 42.40 42.48 5,937.1K
10:45 42.48 42.52 42.48 42.49 7,394.1K
10:46 42.49 42.49 42.39 42.40 8,251.7K
10:47 42.42 42.59 42.42 42.59 8,610.7K
10:48 42.62 42.69 42.56 42.69 14,069.9K
10:49 42.71 42.71 42.59 42.59 7,645.6K
10:50 42.60 42.64 42.56 42.64 6,380.7K
10:51 42.66 42.66 42.60 42.60 8,300.7K
10:52 42.57 42.57 42.54 42.54 7,470.4K
10:53 42.49 42.52 42.48 42.51 6,976.7K
10:54 42.52 42.57 42.52 42.57 3,241.0K
10:55 42.59 42.61 42.55 42.61 12,453.4K
10:56 42.62 42.66 42.62 42.64 5,208.6K
10:57 42.71 42.74 42.71 42.74 24,442.9K
10:58 42.67 42.67 42.58 42.63 18,454.8K
10:59 42.62 42.62 42.61 42.62 4,435.9K
11:00 42.63 42.77 42.63 42.77 26,643.0K
11:01 42.76 42.84 42.76 42.84 15,640.5K
11:02 42.85 42.92 42.85 42.92 10,680.6K
11:03 42.98 43.00 42.98 43.00 15,431.4K
11:04 42.99 43.02 42.92 42.92 12,857.8K
11:05 42.95 42.99 42.93 42.99 17,266.9K
11:06 43.01 43.03 42.95 42.95 20,925.0K
11:07 42.93 42.93 42.88 42.88 6,553.3K
11:08 42.92 42.93 42.90 42.93 16,062.6K
11:09 42.94 42.94 42.89 42.90 10,778.1K
11:10 42.86 42.88 42.86 42.86 4,225.3K
11:11 42.85 42.93 42.85 42.90 5,491.0K
11:12 42.85 42.91 42.80 42.91 6,264.8K
11:13 42.97 43.00 42.97 42.98 25,931.6K
11:14 42.97 42.98 42.97 42.97 4,837.2K
11:15 42.96 43.00 42.96 43.00 4,843.5K
11:16 43.00 43.04 43.00 43.03 11,998.5K
11:17 43.03 43.03 42.98 42.99 8,539.1K
11:18 42.96 42.96 42.92 42.95 13,423.9K
11:19 42.94 42.94 42.92 42.93 3,459.1K
11:20 42.94 42.94 42.93 42.94 3,677.5K
11:21 42.96 42.99 42.94 42.94 8,539.4K
11:22 42.94 42.99 42.94 42.99 2,785.7K
11:23 43.02 43.02 42.99 43.02 6,727.9K
11:24 42.98 43.03 42.98 43.01 2,839.4K
11:25 42.95 43.00 42.95 43.00 4,940.9K
11:26 43.00 43.00 42.96 42.96 7,129.0K
11:27 42.96 42.96 42.93 42.93 4,764.0K
11:28 42.94 42.96 42.94 42.96 3,267.2K
11:29 42.94 42.94 42.88 42.93 4,046.3K
11:30 42.93 42.94 42.91 42.94 3,305.6K
11:31 42.92 42.92 42.87 42.87 6,613.7K
11:32 42.86 42.87 42.84 42.84 6,900.5K
11:33 42.89 42.89 42.85 42.85 4,320.8K
11:34 42.87 42.87 42.74 42.74 14,942.3K
11:35 42.79 42.92 42.79 42.92 18,571.8K
11:36 42.88 42.88 42.81 42.81 4,620.0K
11:37 42.81 42.89 42.81 42.87 2,300.8K
11:38 42.87 42.89 42.86 42.86 4,113.8K
11:39 42.84 42.84 42.73 42.73 21,012.6K
11:40 42.72 42.80 42.72 42.80 7,461.8K
11:41 42.82 42.87 42.82 42.84 5,444.3K
11:42 42.83 42.83 42.78 42.78 1,620.6K
11:43 42.78 42.78 42.75 42.76 2,262.7K
11:44 42.71 42.72 42.68 42.68 5,347.8K
11:45 42.73 42.75 42.72 42.72 2,688.1K
11:46 42.73 42.73 42.69 42.69 5,073.6K
11:47 42.70 42.70 42.63 42.65 11,408.6K
11:48 42.64 42.71 42.64 42.71 4,044.2K
11:49 42.70 42.70 42.65 42.65 4,704.8K
11:50 42.67 42.71 42.67 42.67 7,016.7K
11:51 42.67 42.67 42.66 42.66 2,875.2K
11:52 42.67 42.71 42.67 42.71 2,857.7K
11:53 42.76 42.77 42.75 42.76 16,793.1K
11:54 42.77 42.92 42.72 42.92 29,302.0K
11:55 42.97 42.97 42.81 42.92 17,804.0K
11:56 42.93 42.93 42.88 42.89 9,291.9K
11:57 42.88 42.88 42.77 42.81 15,729.5K
11:58 42.83 42.83 42.82 42.82 11,505.1K
11:59 42.75 42.80 42.75 42.80 12,652.3K
12:00 42.83 42.83 42.79 42.79 19,483.0K
12:01 42.72 42.75 42.67 42.67 10,828.6K
12:02 42.63 42.68 42.61 42.68 7,398.4K
12:03 42.70 42.70 42.62 42.62 5,005.4K
12:04 42.61 42.61 42.58 42.59 6,566.6K
12:05 42.58 42.59 42.55 42.58 15,876.7K
12:06 42.58 42.64 42.58 42.64 11,198.6K
12:07 42.65 42.65 42.63 42.64 5,074.4K
12:08 42.62 42.63 42.58 42.58 9,403.2K
12:09 42.56 42.59 42.50 42.50 16,789.5K
12:10 42.54 42.54 42.51 42.52 7,087.8K
12:11 42.53 42.53 42.46 42.46 12,700.6K
12:12 42.47 42.49 42.41 42.41 14,760.1K
12:13 42.49 42.49 42.46 42.46 17,367.1K
12:14 42.41 42.43 42.41 42.42 8,657.3K
12:15 42.39 42.47 42.37 42.47 6,399.5K
12:16 42.48 42.48 42.44 42.48 6,323.9K
12:17 42.46 42.46 42.44 42.45 2,581.3K
12:18 42.46 42.46 42.44 42.44 1,968.8K
12:19 42.46 42.46 42.43 42.43 3,931.4K
12:20 42.41 42.43 42.40 42.43 3,207.7K
12:21 42.43 42.44 42.41 42.43 4,823.1K
12:22 42.42 42.42 42.36 42.41 10,340.7K
12:23 42.39 42.39 42.39 42.39 1,646.2K
12:24 42.35 42.36 42.30 42.30 5,521.2K
12:25 42.30 42.39 42.30 42.39 8,446.0K
12:26 42.39 42.43 42.37 42.40 7,489.7K
12:27 42.38 42.41 42.38 42.39 4,320.1K
12:28 42.39 42.39 42.37 42.37 1,240.8K
12:29 42.36 42.46 42.36 42.46 8,403.1K
12:30 42.47 42.50 42.44 42.44 13,511.5K
12:31 42.38 42.40 42.38 42.40 6,493.5K
12:32 42.38 42.39 42.37 42.37 4,369.6K
12:33 42.38 42.40 42.38 42.40 2,644.3K
12:34 42.38 42.38 42.30 42.30 7,161.1K
12:35 42.29 42.29 42.27 42.28 3,133.1K
12:36 42.29 42.29 42.26 42.29 19,002.5K
12:37 42.25 42.27 42.19 42.21 14,635.3K
12:38 42.21 42.25 42.21 42.25 4,018.8K
12:39 42.21 42.21 42.19 42.20 13,649.1K
12:40 42.22 42.23 42.19 42.19 11,180.2K
12:41 42.19 42.21 42.19 42.21 2,269.8K
12:42 42.19 42.27 42.19 42.27 11,631.4K
12:43 42.29 42.30 42.28 42.28 9,473.5K
12:44 42.22 42.25 42.22 42.25 5,164.1K
12:45 42.23 42.24 42.22 42.23 4,204.4K
12:46 42.23 42.23 42.20 42.22 4,701.0K
12:47 42.20 42.24 42.20 42.22 2,570.3K
12:48 42.20 42.23 42.20 42.21 8,175.1K
12:49 42.20 42.22 42.20 42.21 2,182.6K
12:50 42.21 42.21 42.21 42.21 2,066.9K
12:51 42.21 42.21 42.20 42.21 5,375.9K
12:52 42.16 42.16 42.16 42.16 6,436.0K
12:53 42.16 42.33 42.08 42.33 5,549.3K
12:54 42.32 42.32 42.23 42.23 2,779.1K
12:55 42.22 42.23 42.21 42.21 9,678.1K
12:56 42.20 42.21 42.20 42.20 4,669.1K
12:57 42.18 42.18 42.17 42.18 3,731.9K
12:58 42.18 42.19 42.15 42.15 4,721.4K
12:59 42.13 42.14 42.13 42.14 7,886.0K
13:00 42.07 42.08 42.06 42.08 16,905.7K
13:01 42.08 42.11 42.07 42.07 5,645.1K
13:02 42.06 42.10 42.05 42.10 3,578.1K
13:03 42.10 42.10 42.07 42.07 5,052.3K
13:04 42.06 42.06 42.04 42.05 4,204.0K
13:05 42.04 42.08 42.04 42.08 2,927.2K
13:06 42.11 42.12 42.10 42.12 5,350.0K
13:07 42.12 42.13 42.12 42.13 28,587.9K
13:08 42.07 42.07 42.06 42.07 7,010.2K
13:09 42.06 42.07 42.06 42.07 2,552.0K
13:10 42.07 42.10 42.07 42.10 4,324.4K
13:11 42.10 42.12 42.10 42.12 3,618.3K
13:12 42.13 42.15 42.13 42.15 6,021.9K
13:13 42.14 42.14 42.11 42.11 4,729.4K
13:14 42.10 42.10 42.09 42.10 5,187.7K
13:15 42.10 42.10 42.10 42.10 3,141.5K
13:16 42.07 42.09 42.06 42.06 7,911.9K
13:17 42.07 42.07 42.02 42.02 3,022.6K
13:18 42.04 42.04 42.02 42.03 1,595.9K
13:19 42.04 42.05 42.04 42.04 3,059.6K
13:20 42.04 42.04 41.99 41.99 6,991.4K
13:21 41.98 41.98 41.96 41.96 7,095.1K
13:22 41.96 42.03 41.96 42.03 5,247.6K
13:23 42.01 42.01 41.91 41.92 7,665.9K
13:24 41.90 41.90 41.81 41.81 11,936.3K
13:25 41.89 41.89 41.84 41.84 15,607.3K
13:26 41.81 41.83 41.67 41.67 45,245.3K
13:27 41.66 41.75 41.66 41.75 17,626.4K
13:28 41.74 41.74 41.71 41.73 6,636.4K
13:29 41.76 41.79 41.76 41.79 6,075.5K
13:30 41.78 41.78 41.77 41.77 3,216.4K
13:31 41.76 41.76 41.76 41.76 3,367.6K
13:32 41.73 41.75 41.64 41.64 12,085.3K
13:33 41.66 41.69 41.66 41.69 6,370.8K
13:34 41.71 41.72 41.71 41.72 2,234.5K
13:35 41.70 41.71 41.60 41.60 4,005.5K
13:36 41.63 41.65 41.62 41.65 14,361.4K
13:37 41.65 41.77 41.65 41.77 11,973.0K
13:38 41.85 41.91 41.84 41.88 19,156.6K
13:39 41.89 41.89 41.83 41.86 2,307.2K
13:40 41.92 41.92 41.84 41.85 3,865.2K
13:41 41.84 41.87 41.83 41.84 2,190.0K
13:42 41.83 41.85 41.81 41.82 2,419.2K
13:43 41.80 41.80 41.78 41.78 1,326.9K
13:44 41.76 41.78 41.74 41.74 5,333.8K
13:45 41.75 41.75 41.72 41.72 3,021.7K
13:46 41.72 41.80 41.72 41.74 9,055.9K
13:47 41.80 41.87 41.80 41.81 6,977.4K
13:48 41.86 41.90 41.86 41.86 1,155.0K
13:49 41.86 41.88 41.85 41.86 830.6K
13:50 41.86 41.86 41.83 41.83 1,923.6K
13:51 41.82 41.91 41.82 41.91 2,305.4K
13:52 41.91 41.91 41.90 41.91 3,839.4K
13:53 41.91 41.91 41.85 41.85 4,835.4K
13:54 41.90 41.96 41.90 41.96 5,404.3K
13:55 41.93 41.93 41.93 41.93 2,832.9K
13:56 41.94 41.94 41.90 41.93 9,389.2K
13:57 41.96 41.99 41.96 41.99 6,692.4K
13:58 41.99 42.00 41.99 42.00 1,926.5K
13:59 42.00 42.02 42.00 42.00 5,360.9K
14:00 42.02 42.02 42.01 42.02 1,471.5K
14:01 42.01 42.01 42.01 42.01 1,751.6K
14:02 42.01 42.02 42.01 42.01 4,011.9K
14:03 42.02 42.02 42.01 42.01 4,935.5K
14:04 42.03 42.03 42.01 42.01 5,910.6K
14:05 41.98 41.99 41.96 41.97 3,792.2K
14:06 41.97 41.97 41.95 41.97 5,104.8K
14:07 41.98 42.00 41.98 42.00 5,085.6K
14:08 42.01 42.05 42.01 42.05 8,384.6K
14:09 42.08 42.11 42.08 42.11 6,290.1K
14:10 42.11 42.11 42.08 42.08 5,960.8K
14:11 42.09 42.09 42.04 42.04 7,881.8K
14:12 42.00 42.05 42.00 42.02 6,821.0K
14:13 42.03 42.04 42.03 42.04 3,675.7K
14:14 42.06 42.07 42.01 42.07 4,179.0K
14:15 42.09 42.10 42.01 42.01 7,599.8K
14:16 42.03 42.04 42.03 42.03 2,816.1K
14:17 42.03 42.03 42.01 42.01 4,414.6K
14:18 42.00 42.01 41.96 41.96 12,408.7K
14:19 41.95 42.00 41.95 42.00 4,855.4K
14:20 41.97 42.02 41.97 42.01 1,966.4K
14:21 42.01 42.01 41.96 41.96 1,659.4K
14:22 41.96 41.96 41.94 41.94 3,921.8K
14:23 41.93 41.94 41.93 41.94 2,341.6K
14:24 41.93 41.95 41.93 41.95 1,387.3K
14:25 41.95 41.96 41.95 41.96 1,126.2K
14:26 41.91 41.91 41.88 41.88 4,025.4K
14:27 41.89 41.89 41.89 41.89 4,957.6K
14:28 41.89 41.90 41.89 41.90 1,971.2K
14:29 41.94 41.96 41.94 41.95 1,812.8K
14:30 41.93 41.94 41.92 41.92 1,564.5K
14:31 41.91 41.96 41.91 41.96 1,938.2K
14:32 41.96 41.97 41.95 41.95 1,989.9K
14:33 41.91 41.92 41.91 41.92 1,556.6K
14:34 41.93 41.96 41.92 41.96 1,835.6K
14:35 41.95 41.99 41.95 41.99 6,875.6K
14:36 41.99 41.99 41.95 41.95 2,534.5K
14:37 41.97 41.97 41.95 41.95 2,044.0K
14:38 41.95 41.98 41.95 41.98 1,797.5K
14:39 41.96 41.97 41.96 41.97 1,398.1K
14:40 41.95 42.03 41.95 42.03 10,719.8K
14:41 42.00 42.00 41.98 41.98 1,561.5K
14:42 41.98 41.98 41.95 41.95 2,613.8K
14:43 41.95 41.95 41.93 41.94 4,430.2K
14:44 41.96 41.96 41.94 41.94 2,110.0K
14:45 41.95 41.98 41.95 41.98 2,325.8K
14:46 41.97 41.98 41.93 41.93 1,770.7K
14:47 41.93 41.96 41.93 41.96 1,375.2K
14:48 41.95 41.95 41.91 41.91 3,048.6K
14:49 41.91 41.99 41.91 41.98 1,465.1K
14:50 41.98 42.00 41.97 41.97 2,911.6K
14:51 41.96 41.98 41.94 41.98 1,433.3K
14:52 41.97 41.97 41.95 41.95 1,144.9K
14:53 41.96 41.98 41.96 41.98 1,459.1K
14:54 41.96 41.96 41.90 41.90 1,828.5K
14:55 41.93 41.93 41.91 41.91 1,585.5K
14:56 41.90 41.96 41.90 41.96 3,223.3K
14:57 41.96 41.96 41.92 41.92 2,837.4K
14:58 41.93 41.93 41.91 41.91 943.5K
14:59 41.92 41.92 41.91 41.91 949.0K
15:00 41.86 41.91 41.86 41.88 8,714.4K
15:01 41.88 41.95 41.88 41.95 3,286.7K
15:02 41.94 41.99 41.94 41.99 1,631.4K
15:03 41.98 41.99 41.98 41.99 2,124.8K
15:04 41.98 41.99 41.97 41.97 1,858.1K
15:05 41.98 41.98 41.97 41.97 1,216.2K
15:06 41.97 41.97 41.96 41.97 3,469.7K
15:07 41.96 41.99 41.96 41.99 2,324.6K
15:08 42.00 42.00 42.00 42.00 1,857.8K
15:09 42.01 42.01 42.00 42.00 3,540.7K
15:10 42.00 42.00 41.97 41.97 2,128.5K
15:11 41.98 42.00 41.98 42.00 8,003.0K
15:12 42.00 42.00 41.99 41.99 7,055.1K
15:13 41.99 42.07 41.99 42.07 7,991.3K
15:14 42.05 42.05 42.00 42.02 2,756.4K
15:15 42.00 42.00 41.97 41.97 2,660.2K
15:16 41.98 41.98 41.96 41.96 1,578.3K
15:17 41.95 41.96 41.94 41.96 2,272.1K
15:18 41.96 41.96 41.94 41.94 1,627.3K
15:19 41.89 41.91 41.89 41.89 1,607.1K
15:20 41.90 41.90 41.88 41.90 1,900.5K
15:21 41.89 41.89 41.88 41.88 3,114.3K
15:22 41.88 41.89 41.88 41.88 1,592.9K
15:23 41.89 41.89 41.89 41.89 1,524.7K
15:24 41.89 41.90 41.88 41.88 1,616.4K
15:25 41.88 41.89 41.88 41.89 1,468.6K
15:26 41.88 41.90 41.88 41.90 3,214.8K
15:27 41.90 41.94 41.90 41.94 3,642.4K
15:28 41.93 41.93 41.92 41.92 2,238.7K
15:29 41.92 41.92 41.90 41.90 2,204.2K
15:30 41.88 41.88 41.85 41.85 2,685.2K
15:31 41.85 41.85 41.84 41.84 2,249.2K
15:32 41.85 41.86 41.85 41.85 1,211.6K
15:33 41.85 41.85 41.82 41.83 7,851.5K
15:34 41.84 41.84 41.83 41.84 3,128.9K
15:35 41.84 41.84 41.83 41.83 2,043.3K
15:36 41.84 41.85 41.83 41.85 2,330.5K
15:37 41.85 41.87 41.84 41.87 5,128.0K
15:38 41.86 41.86 41.85 41.86 2,181.3K
15:39 41.85 41.85 41.84 41.84 5,286.6K
15:40 41.85 41.87 41.85 41.86 3,496.1K
15:41 41.88 41.94 41.88 41.94 6,300.6K
15:42 41.92 41.92 41.92 41.92 3,069.0K
15:43 41.92 41.97 41.92 41.97 4,242.2K
15:44 41.97 41.99 41.96 41.98 5,850.8K
15:45 41.98 42.00 41.97 41.97 2,890.7K
15:46 41.92 41.92 41.89 41.89 2,453.1K
15:47 41.90 41.90 41.89 41.89 3,232.8K
15:48 41.89 41.89 41.89 41.89 3,237.3K
15:49 41.90 41.91 41.90 41.90 1,621.5K
15:50 41.89 41.89 41.87 41.88 5,285.4K
15:51 41.89 41.90 41.88 41.88 1,832.0K
15:52 41.87 41.88 41.87 41.88 2,457.0K
15:53 41.89 41.89 41.88 41.89 5,406.5K
15:54 41.89 41.91 41.89 41.91 1,592.4K
15:55 41.91 41.93 41.90 41.93 1,756.7K
15:56 41.90 41.98 41.90 41.98 1,961.3K
15:57 41.99 42.00 41.98 41.98 5,879.0K
15:58 41.99 41.99 41.98 41.99 2,592.4K
15:59 42.00 42.01 41.99 42.00 1,039.4K
16:00 41.99 42.00 41.97 41.97 846.6K
16:01 41.95 41.97 41.95 41.97 2,688.6K
16:02 41.95 41.95 41.93 41.93 738.1K
16:03 41.93 41.93 41.91 41.93 7,131.2K
16:04 41.92 41.94 41.92 41.94 1,601.3K
16:05 41.94 41.94 41.92 41.92 1,808.7K
16:06 41.94 41.94 41.92 41.94 1,404.7K
16:07 41.92 41.96 41.91 41.96 2,215.6K
16:08 41.99 42.01 41.99 42.01 1,403.5K
16:09 42.00 42.01 42.00 42.01 1,195.5K
16:10 42.00 42.04 42.00 42.04 2,991.5K
16:11 42.03 42.03 41.97 41.97 2,077.1K
16:12 41.96 42.01 41.96 42.01 1,829.6K
16:13 42.01 42.01 41.98 41.99 715.6K
16:14 41.99 41.99 41.97 41.97 1,465.3K
16:15 41.98 41.98 41.95 41.95 1,516.0K
16:16 41.94 41.96 41.93 41.93 756.6K
16:17 41.92 41.93 41.92 41.93 3,736.4K
16:18 41.93 41.93 41.92 41.93 1,074.4K
16:19 41.92 41.92 41.90 41.90 1,418.1K
16:20 41.89 41.90 41.88 41.88 1,542.2K
16:21 41.89 41.89 41.84 41.84 688.5K
16:22 41.84 41.84 41.83 41.83 735.4K
16:23 41.83 41.84 41.83 41.83 906.8K
16:24 41.84 41.85 41.84 41.85 6,255.6K
16:25 41.85 41.90 41.85 41.89 1,354.5K
16:26 41.89 41.92 41.89 41.92 1,414.9K
16:27 41.93 41.95 41.93 41.93 5,611.7K
16:28 41.90 41.90 41.88 41.90 7,057.9K
16:29 41.88 41.93 41.88 41.93 2,334.9K
16:30 41.93 41.93 41.92 41.93 1,297.7K
16:31 41.93 41.93 41.92 41.93 1,782.2K
16:32 41.94 42.00 41.94 42.00 6,023.3K
16:33 42.00 42.00 41.97 41.97 10,971.9K
16:34 41.96 42.03 41.96 42.00 3,891.0K
16:35 42.03 42.04 42.02 42.04 1,541.2K
16:36 42.01 42.01 42.01 42.01 848.6K
16:37 42.01 42.02 42.01 42.02 2,759.9K
16:38 42.07 42.09 42.07 42.09 3,189.1K
16:39 42.05 42.07 42.03 42.07 14,449.2K
16:40 42.07 42.11 42.07 42.10 4,858.2K
16:41 42.11 42.23 42.11 42.22 13,199.6K
16:42 42.21 42.21 42.12 42.12 5,479.4K
16:43 42.11 42.14 42.11 42.12 3,365.3K
16:44 42.11 42.11 42.09 42.09 3,273.9K
16:45 42.10 42.13 42.10 42.13 2,181.2K
16:46 42.15 42.15 42.07 42.07 16,133.3K
16:47 42.08 42.08 42.05 42.06 1,426.4K
16:48 42.04 42.04 42.04 42.04 2,102.1K
16:49 42.04 42.04 42.02 42.02 2,662.5K
16:50 42.01 42.05 42.01 42.05 3,600.9K
16:51 42.00 42.00 41.99 42.00 4,409.7K
16:52 41.98 41.99 41.94 41.94 2,434.7K
16:53 41.93 41.94 41.93 41.94 3,785.7K
16:54 41.96 41.96 41.94 41.94 4,008.9K
16:55 41.93 41.96 41.93 41.96 7,531.8K
16:56 41.95 41.96 41.95 41.95 2,372.6K
16:57 42.02 42.10 42.02 42.10 5,901.6K
16:58 42.07 42.07 42.03 42.03 1,717.2K
16:59 42.03 42.05 42.03 42.05 1,512.4K
17:00 42.05 42.08 42.05 42.08 3,317.9K
17:01 42.09 42.09 42.08 42.09 1,039.3K
17:02 42.09 42.10 42.07 42.08 1,301.8K
17:03 42.12 42.12 42.10 42.10 5,555.9K
17:04 42.10 42.10 42.09 42.09 662.3K
17:05 42.06 42.08 42.06 42.08 1,467.0K
17:06 42.08 42.08 42.07 42.08 2,076.2K
17:07 42.10 42.10 42.08 42.08 1,987.5K
17:08 42.08 42.12 42.08 42.11 3,820.5K
17:09 42.10 42.12 42.09 42.09 1,810.6K
17:10 42.11 42.11 42.07 42.07 1,433.3K
17:11 42.07 42.08 42.07 42.07 2,468.8K
17:12 42.06 42.07 42.06 42.06 1,454.6K
17:13 42.06 42.08 42.05 42.05 2,051.7K
17:14 42.07 42.07 42.06 42.06 753.3K
17:15 42.05 42.07 42.05 42.06 1,098.3K
17:16 42.06 42.07 42.06 42.07 1,950.7K
17:17 42.07 42.09 42.07 42.09 4,603.8K
17:18 42.09 42.15 42.09 42.15 6,024.8K
17:19 42.12 42.12 42.09 42.09 1,276.3K
17:20 42.10 42.10 42.06 42.06 2,323.2K
17:21 42.05 42.39 42.05 42.37 4,777.5K
17:22 42.38 42.40 42.38 42.38 1,341.3K
17:23 42.38 42.39 42.38 42.39 1,915.2K
17:24 42.39 42.40 42.37 42.37 1,880.1K
17:25 42.37 42.37 42.36 42.37 1,610.4K
17:26 42.37 42.39 42.36 42.39 1,285.8K
17:27 42.39 42.40 42.38 42.40 3,433.1K
17:28 42.39 42.39 42.36 42.36 1,631.9K
17:29 42.36 42.36 42.34 42.35 2,621.6K
17:30 42.32 42.32 42.31 42.31 5,339.9K
17:31 42.31 42.31 42.29 42.29 2,828.7K
17:32 42.30 42.31 42.29 42.31 1,926.5K
17:33 42.32 42.33 42.32 42.32 2,953.1K
17:34 42.27 42.30 42.27 42.28 1,214.2K
17:35 42.27 42.27 42.27 42.27 1,967.6K
17:36 42.30 42.30 42.28 42.28 7,089.1K
17:37 42.27 42.27 42.26 42.26 1,444.5K
17:38 42.26 42.28 42.26 42.28 685.3K
17:39 42.28 42.28 42.27 42.27 1,033.6K
17:40 42.27 42.27 42.26 42.27 2,912.9K
17:41 42.25 42.28 42.25 42.25 1,487.6K
17:42 42.25 42.27 42.25 42.27 947.8K
17:43 42.27 42.27 42.26 42.27 1,250.2K
17:44 42.27 42.29 42.27 42.28 2,175.1K
17:45 42.27 42.30 42.27 42.29 1,998.2K
17:46 42.29 42.30 42.28 42.30 981.3K
17:47 42.30 42.35 42.30 42.34 9,409.5K
17:48 42.34 42.36 42.34 42.35 1,719.1K
17:49 42.35 42.36 42.35 42.36 891.4K
17:50 42.36 42.40 42.35 42.40 3,640.8K
17:51 42.40 42.40 42.36 42.37 3,006.7K
17:52 42.36 42.37 42.34 42.35 866.7K
17:53 42.34 42.36 42.33 42.36 1,259.8K
17:54 42.32 42.34 42.32 42.34 1,097.0K
17:55 42.34 42.34 42.33 42.33 1,878.3K
17:56 42.32 42.38 42.32 42.38 2,500.5K
17:57 42.38 42.38 42.36 42.36 778.2K
17:58 42.37 42.37 42.35 42.35 855.3K
17:59 42.35 42.37 42.34 42.37 3,498.4K
18:00 42.38 42.38 42.37 42.38 1,379.5K
18:01 42.40 42.40 42.35 42.35 1,281.2K
18:02 42.36 42.36 42.35 42.35 1,324.7K
18:03 42.34 42.35 42.32 42.32 5,073.2K
18:04 42.32 42.32 42.31 42.31 4,653.5K
18:05 42.31 42.33 42.30 42.30 2,988.7K
18:06 42.31 42.32 42.31 42.32 1,559.6K
18:07 42.31 42.32 42.31 42.32 829.9K
18:08 42.34 42.34 42.31 42.33 687.9K
18:09 42.36 42.36 42.34 42.34 981.7K
18:10 42.35 42.35 42.25 42.34 2,403.7K
18:11 42.29 42.29 42.27 42.28 1,058.2K
18:12 42.29 42.29 42.27 42.27 1,802.8K
18:13 42.25 42.28 42.25 42.26 2,248.3K
18:14 42.25 42.26 42.25 42.26 996.9K
18:15 42.25 42.25 42.23 42.23 748.9K
18:16 42.23 42.23 42.23 42.23 2,162.3K
18:17 42.23 42.23 42.21 42.22 983.1K
18:18 42.21 42.23 42.21 42.21 1,029.3K
18:19 42.21 42.21 42.21 42.21 1,000.7K
18:20 42.21 42.25 42.21 42.25 729.0K
18:21 42.24 42.25 42.24 42.25 400.8K
18:22 42.25 42.25 42.24 42.25 390.3K
18:23 42.22 42.22 42.22 42.22 659.7K
18:24 42.22 42.23 42.22 42.22 627.1K
18:25 42.22 42.23 42.22 42.23 1,006.5K
18:26 42.24 42.26 42.24 42.26 2,080.8K
18:27 42.29 42.29 42.26 42.26 621.3K
18:28 42.27 42.29 42.27 42.29 560.8K
18:29 42.29 42.29 42.27 42.27 741.7K
18:30 42.27 42.27 42.25 42.27 1,059.0K
18:31 42.25 42.26 42.25 42.26 1,140.0K
18:32 42.26 42.26 42.26 42.26 1,299.3K
18:33 42.25 42.26 42.25 42.26 1,943.5K
18:34 42.27 42.27 42.23 42.23 1,928.4K
18:35 42.25 42.25 42.25 42.25 635.4K
18:36 42.21 42.21 42.21 42.21 618.5K
18:37 42.20 42.20 42.19 42.19 2,453.0K
18:38 42.17 42.21 42.17 42.21 3,801.6K
18:39 42.20 42.21 42.20 42.21 2,076.8K
18:40 42.21 42.21 42.21 42.21 162.2K
18:51 42.24 42.24 42.24 42.24 1,414.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible