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 42.37 42.37 42.34 42.34 2,595.5K
10:01 42.31 42.31 42.22 42.22 2,089.2K
10:02 42.23 42.23 42.16 42.17 1,269.1K
10:03 42.13 42.13 42.10 42.10 3,894.0K
10:04 42.10 42.12 42.09 42.10 3,340.0K
10:05 42.08 42.08 42.00 42.00 8,576.9K
10:06 42.01 42.01 41.98 41.98 7,088.0K
10:07 41.96 41.96 41.92 41.93 5,883.2K
10:08 41.93 41.93 41.91 41.92 4,824.9K
10:09 41.95 41.95 41.94 41.94 2,668.8K
10:10 41.96 41.96 41.82 41.82 4,140.5K
10:11 41.84 41.85 41.84 41.84 7,011.4K
10:12 41.77 41.77 41.65 41.71 14,439.0K
10:13 41.68 41.76 41.68 41.76 7,754.6K
10:14 41.78 41.78 41.66 41.67 2,898.1K
10:15 41.69 41.70 41.68 41.69 3,800.1K
10:16 41.68 41.73 41.68 41.70 7,396.3K
10:17 41.70 41.71 41.70 41.71 5,701.8K
10:18 41.71 41.75 41.71 41.75 1,198.5K
10:19 41.76 41.77 41.75 41.76 1,816.5K
10:20 41.78 41.83 41.78 41.83 6,335.6K
10:21 41.82 41.82 41.81 41.82 2,468.2K
10:22 41.84 41.86 41.83 41.83 8,168.1K
10:23 41.84 41.84 41.79 41.79 4,843.5K
10:24 41.78 41.78 41.77 41.78 3,321.8K
10:25 41.76 41.78 41.76 41.78 2,883.4K
10:26 41.77 41.77 41.76 41.77 373.5K
10:27 41.75 41.75 41.71 41.74 720.0K
10:28 41.75 41.75 41.74 41.74 4,173.2K
10:29 41.76 41.77 41.75 41.77 649.2K
10:30 41.80 41.85 41.79 41.85 3,609.1K
10:31 41.85 41.85 41.82 41.82 2,666.2K
10:32 41.80 41.80 41.79 41.79 1,737.0K
10:33 41.78 41.78 41.76 41.76 1,694.0K
10:34 41.75 41.75 41.73 41.74 948.7K
10:35 41.73 41.73 41.68 41.68 2,215.5K
10:36 41.71 41.71 41.67 41.67 4,852.5K
10:37 41.72 41.72 41.67 41.71 2,255.3K
10:38 41.70 41.70 41.66 41.66 659.0K
10:39 41.58 41.68 41.58 41.68 1,873.1K
10:40 41.67 41.67 41.64 41.65 1,848.7K
10:41 41.67 41.67 41.67 41.67 1,040.3K
10:42 41.69 41.69 41.68 41.69 961.1K
10:43 41.69 41.69 41.64 41.67 1,781.0K
10:44 41.68 41.68 41.66 41.66 723.3K
10:45 41.65 41.65 41.60 41.60 927.4K
10:46 41.61 41.66 41.59 41.66 1,396.7K
10:47 41.66 41.66 41.62 41.62 2,903.4K
10:48 41.59 41.65 41.59 41.65 3,279.4K
10:49 41.65 41.65 41.62 41.62 368.0K
10:50 41.61 41.61 41.56 41.57 4,304.4K
10:51 41.56 41.56 41.56 41.56 1,086.9K
10:52 41.56 41.58 41.56 41.58 1,158.7K
10:53 41.57 41.59 41.57 41.59 295.9K
10:54 41.59 41.60 41.59 41.60 1,361.0K
10:55 41.61 41.62 41.60 41.62 672.8K
10:56 41.63 41.63 41.60 41.60 2,381.6K
10:57 41.60 41.61 41.60 41.61 1,170.9K
10:58 41.65 41.70 41.65 41.70 4,706.7K
10:59 41.69 41.69 41.62 41.63 3,303.3K
11:00 41.64 41.65 41.63 41.65 1,470.6K
11:01 41.66 41.66 41.64 41.64 681.9K
11:02 41.63 41.63 41.61 41.61 1,064.2K
11:03 41.61 41.61 41.57 41.57 131.2K
11:04 41.57 41.57 41.57 41.57 907.9K
11:05 41.57 41.57 41.54 41.54 367.5K
11:06 41.54 41.55 41.52 41.52 2,476.4K
11:07 41.52 41.56 41.52 41.55 1,202.7K
11:08 41.50 41.50 41.46 41.46 6,970.6K
11:09 41.47 41.52 41.47 41.50 2,058.2K
11:10 41.51 41.51 41.48 41.48 1,696.8K
11:11 41.48 41.51 41.48 41.51 1,799.5K
11:12 41.50 41.50 41.48 41.49 189.1K
11:13 41.48 41.50 41.48 41.48 539.1K
11:14 41.49 41.49 41.45 41.45 486.2K
11:15 41.45 41.45 41.43 41.43 8,456.2K
11:16 41.44 41.47 41.44 41.46 6,296.6K
11:17 41.46 41.47 41.46 41.46 1,883.4K
11:18 41.46 41.52 41.46 41.52 1,272.9K
11:19 41.52 41.52 41.52 41.52 767.5K
11:20 41.52 41.56 41.52 41.56 2,800.1K
11:21 41.57 41.63 41.57 41.63 5,134.2K
11:22 41.63 41.64 41.62 41.64 5,795.2K
11:23 41.60 41.60 41.59 41.60 596.2K
11:24 41.60 41.69 41.60 41.69 2,279.9K
11:25 41.73 41.73 41.68 41.68 3,065.2K
11:26 41.68 41.68 41.68 41.68 63.8K
11:27 41.77 41.78 41.76 41.78 13,019.1K
11:28 41.79 41.80 41.77 41.77 4,822.9K
11:29 41.77 41.78 41.77 41.78 2,449.7K
11:30 41.76 41.78 41.76 41.78 1,849.1K
11:31 41.80 41.80 41.78 41.79 698.3K
11:32 41.77 41.78 41.76 41.76 1,808.1K
11:33 41.78 41.78 41.78 41.78 1,014.7K
11:34 41.77 41.78 41.76 41.76 2,901.7K
11:35 41.77 41.78 41.77 41.77 1,859.9K
11:36 41.78 41.78 41.77 41.77 343.2K
11:37 41.77 41.85 41.77 41.82 3,160.1K
11:38 41.88 41.91 41.82 41.82 7,419.9K
11:39 41.84 41.87 41.84 41.86 2,058.5K
11:40 41.86 41.92 41.86 41.92 41.9K
11:41 41.95 41.95 41.89 41.90 295.4K
11:42 41.94 41.94 41.92 41.92 5,301.0K
11:43 41.90 41.90 41.88 41.88 1,580.2K
11:44 41.86 41.94 41.86 41.93 3,072.6K
11:45 41.93 41.98 41.93 41.98 599.2K
11:46 41.97 41.97 41.93 41.93 967.0K
11:47 41.92 41.92 41.91 41.91 1,337.5K
11:48 41.89 41.92 41.89 41.92 428.7K
11:49 41.89 41.89 41.89 41.89 1,841.3K
11:50 41.90 41.90 41.90 41.90 527.5K
11:51 41.90 41.91 41.89 41.89 518.0K
11:52 41.89 41.91 41.89 41.91 293.0K
11:53 41.91 41.91 41.89 41.89 1,201.2K
11:54 41.88 41.88 41.87 41.87 956.7K
11:55 41.88 41.88 41.87 41.87 1,270.5K
11:56 41.87 41.89 41.87 41.89 678.9K
11:57 41.89 41.90 41.88 41.88 123.0K
11:58 41.88 41.90 41.88 41.90 1,202.0K
11:59 41.91 41.91 41.90 41.90 1,465.2K
12:00 41.92 41.93 41.89 41.90 1,201.0K
12:01 41.90 41.97 41.90 41.97 2,387.5K
12:02 41.99 42.00 41.99 42.00 6,461.7K
12:03 41.99 42.05 41.99 42.05 3,660.1K
12:04 42.03 42.06 42.03 42.06 3,372.4K
12:05 42.08 42.08 42.04 42.04 2,245.6K
12:06 42.04 42.09 42.04 42.09 4,093.7K
12:07 42.08 42.09 42.08 42.08 1,971.9K
12:08 42.08 42.09 42.08 42.09 254.0K
12:09 42.11 42.11 42.10 42.10 789.2K
12:10 42.10 42.11 42.10 42.10 1,787.3K
12:11 42.11 42.11 42.09 42.09 745.5K
12:12 42.09 42.09 42.06 42.06 1,142.7K
12:13 42.07 42.11 42.07 42.11 2,221.3K
12:14 42.10 42.11 42.06 42.06 401.7K
12:15 42.03 42.05 42.03 42.05 777.3K
12:16 42.05 42.09 42.04 42.09 1,825.3K
12:17 42.10 42.12 42.10 42.11 4,281.3K
12:18 42.12 42.13 42.12 42.13 2,731.1K
12:19 42.12 42.20 42.12 42.20 6,186.2K
12:20 42.20 42.25 42.20 42.25 9,603.8K
12:21 42.25 42.29 42.25 42.28 4,855.7K
12:22 42.27 42.27 42.23 42.23 7,893.8K
12:23 42.20 42.20 42.14 42.15 2,950.0K
12:24 42.13 42.14 42.13 42.13 4,469.3K
12:25 42.13 42.13 42.10 42.12 4,791.4K
12:26 42.13 42.13 42.12 42.13 228.9K
12:27 42.13 42.14 42.09 42.09 1,223.0K
12:28 42.07 42.10 42.07 42.10 1,116.4K
12:29 42.09 42.09 42.07 42.07 633.5K
12:30 42.08 42.08 42.07 42.07 1,043.1K
12:31 42.08 42.08 42.06 42.07 2,033.7K
12:32 42.05 42.06 42.04 42.06 1,488.0K
12:33 42.07 42.08 42.07 42.07 1,336.4K
12:34 42.05 42.08 42.05 42.07 2,349.8K
12:35 42.04 42.08 42.04 42.08 1,823.3K
12:36 42.07 42.07 42.07 42.07 678.2K
12:37 42.08 42.09 42.06 42.08 1,042.5K
12:38 42.08 42.08 42.02 42.02 1,425.2K
12:39 42.02 42.05 42.01 42.05 4,099.9K
12:40 42.05 42.05 42.04 42.04 6,261.7K
12:41 42.02 42.03 42.02 42.03 6,945.7K
12:42 42.02 42.04 42.02 42.04 1,510.5K
12:43 42.05 42.05 42.04 42.04 343.2K
12:44 42.04 42.05 42.04 42.05 482.0K
12:45 42.04 42.04 42.04 42.04 1,276.7K
12:46 42.04 42.04 42.03 42.04 779.4K
12:47 42.04 42.04 41.98 41.98 5,474.6K
12:48 41.99 41.99 41.95 41.95 578.7K
12:49 41.96 41.99 41.96 41.99 1,271.8K
12:50 41.98 42.01 41.98 42.01 474.1K
12:51 42.00 42.07 42.00 42.06 10,638.2K
12:52 42.06 42.08 42.06 42.08 1,862.7K
12:53 42.08 42.09 42.08 42.09 1,602.4K
12:54 42.09 42.09 42.07 42.07 764.3K
12:55 42.06 42.06 42.05 42.05 1,454.2K
12:56 42.06 42.07 42.05 42.07 1,631.0K
12:57 42.07 42.07 42.06 42.06 556.9K
12:58 42.06 42.06 42.05 42.05 2,870.1K
12:59 42.05 42.06 42.05 42.06 6,029.2K
13:00 42.06 42.12 42.06 42.12 11,089.3K
13:01 42.10 42.11 42.10 42.10 4,583.1K
13:02 42.10 42.12 42.10 42.12 2,217.9K
13:03 42.17 42.18 42.14 42.14 15,360.6K
13:04 42.14 42.15 42.14 42.14 491.6K
13:05 42.14 42.15 42.14 42.15 1,259.0K
13:06 42.15 42.16 42.15 42.16 731.8K
13:07 42.16 42.16 42.14 42.14 3,129.6K
13:08 42.14 42.14 42.14 42.14 7,850.9K
13:09 42.14 42.14 42.13 42.13 1,831.7K
13:10 42.13 42.14 42.13 42.14 1,101.5K
13:11 42.13 42.14 42.13 42.14 3,551.7K
13:12 42.14 42.14 42.13 42.14 342.2K
13:13 42.13 42.14 42.13 42.14 1,856.5K
13:14 42.14 42.14 42.13 42.13 617.6K
13:15 42.14 42.14 42.13 42.13 695.2K
13:16 42.13 42.13 42.13 42.13 2,253.6K
13:17 42.13 42.13 42.13 42.13 1,694.8K
13:18 42.14 42.14 42.14 42.14 5,503.1K
13:19 42.15 42.15 42.13 42.14 744.8K
13:20 42.13 42.14 42.13 42.14 1,574.4K
13:21 42.13 42.14 42.13 42.14 3,896.0K
13:22 42.14 42.14 42.14 42.14 1,813.6K
13:23 42.13 42.13 42.12 42.12 980.9K
13:24 42.12 42.12 42.11 42.12 885.7K
13:25 42.12 42.12 42.12 42.12 1,488.2K
13:26 42.13 42.15 42.13 42.15 1,850.9K
13:27 42.15 42.17 42.15 42.17 897.8K
13:28 42.16 42.17 42.16 42.17 636.1K
13:29 42.17 42.18 42.16 42.18 366.7K
13:30 42.18 42.19 42.16 42.16 1,195.6K
13:31 42.16 42.16 42.15 42.15 611.4K
13:32 42.15 42.16 42.15 42.16 194.3K
13:33 42.17 42.19 42.16 42.19 649.9K
13:34 42.20 42.21 42.20 42.20 1,468.0K
13:35 42.20 42.20 42.20 42.20 1,015.5K
13:36 42.20 42.20 42.19 42.19 928.3K
13:37 42.18 42.19 42.18 42.18 312.0K
13:38 42.18 42.18 42.16 42.16 559.6K
13:39 42.17 42.17 42.17 42.17 326.5K
13:40 42.18 42.18 42.14 42.14 613.9K
13:41 42.13 42.13 42.12 42.13 740.1K
13:42 42.13 42.14 42.13 42.13 548.8K
13:43 42.12 42.13 42.12 42.13 688.0K
13:44 42.12 42.12 42.12 42.12 919.1K
13:45 42.14 42.14 42.11 42.11 4,595.4K
13:46 42.13 42.13 42.11 42.12 1,969.8K
13:47 42.13 42.14 42.13 42.14 362.1K
13:48 42.13 42.13 42.13 42.13 127.3K
13:49 42.13 42.13 42.12 42.12 2,026.3K
13:50 42.12 42.12 42.11 42.11 2,055.6K
13:51 42.16 42.26 42.16 42.26 25,927.4K
13:52 42.24 42.24 42.23 42.23 354.2K
13:53 42.24 42.24 42.22 42.22 439.2K
13:54 42.22 42.22 42.22 42.22 923.6K
13:55 42.22 42.22 42.21 42.22 937.4K
13:56 42.21 42.24 42.21 42.24 832.7K
13:57 42.24 42.24 42.24 42.24 4,404.0K
13:58 42.24 42.27 42.24 42.27 4,419.7K
13:59 42.27 42.27 42.25 42.25 389.8K
14:00 42.24 42.24 42.24 42.24 2,960.5K
14:01 42.24 42.26 42.24 42.24 251.0K
14:02 42.25 42.26 42.25 42.25 1,128.1K
14:03 42.25 42.26 42.24 42.26 2,665.2K
14:04 42.26 42.27 42.26 42.26 181.2K
14:05 42.25 42.26 42.25 42.26 1,221.1K
14:06 42.26 42.26 42.26 42.26 957.8K
14:07 42.26 42.26 42.26 42.26 817.8K
14:08 42.26 42.26 42.26 42.26 609.5K
14:09 42.25 42.31 42.25 42.30 2,883.8K
14:10 42.30 42.30 42.29 42.29 1,043.2K
14:11 42.29 42.30 42.29 42.30 2,409.4K
14:12 42.35 42.42 42.35 42.41 10,678.7K
14:13 42.39 42.45 42.39 42.45 12,880.2K
14:14 42.41 42.41 42.32 42.32 4,134.9K
14:15 42.32 42.34 42.32 42.33 489.0K
14:16 42.33 42.34 42.33 42.34 656.8K
14:17 42.34 42.35 42.34 42.35 2,248.2K
14:18 42.36 42.36 42.26 42.26 8,457.2K
14:19 42.26 42.28 42.26 42.28 8,375.9K
14:20 42.28 42.28 42.26 42.26 5,164.8K
14:21 42.24 42.24 42.24 42.24 1,380.4K
14:22 42.24 42.31 42.24 42.31 14,427.9K
14:23 42.35 42.36 42.35 42.35 2,684.1K
14:24 42.34 42.34 42.33 42.33 5,599.4K
14:25 42.34 42.34 42.33 42.33 4,292.7K
14:26 42.34 42.34 42.33 42.34 2,699.3K
14:27 42.34 42.35 42.34 42.35 867.9K
14:28 42.34 42.36 42.34 42.36 2,845.8K
14:29 42.36 42.37 42.36 42.37 2,277.2K
14:30 42.36 42.39 42.36 42.39 2,496.9K
14:31 42.39 42.39 42.35 42.36 4,002.8K
14:32 42.37 42.37 42.36 42.36 1,385.0K
14:33 42.36 42.37 42.35 42.36 796.4K
14:34 42.34 42.34 42.33 42.34 4,421.8K
14:35 42.32 42.33 42.32 42.32 8,362.9K
14:36 42.31 42.31 42.29 42.30 582.6K
14:37 42.29 42.29 42.29 42.29 899.3K
14:38 42.29 42.29 42.29 42.29 2,654.1K
14:39 42.29 42.30 42.29 42.30 1,222.0K
14:40 42.32 42.32 42.31 42.31 1,586.0K
14:41 42.31 42.33 42.31 42.33 1,742.5K
14:42 42.34 42.34 42.33 42.34 675.8K
14:43 42.34 42.34 42.33 42.34 552.7K
14:44 42.32 42.33 42.32 42.32 7,510.3K
14:45 42.30 42.32 42.30 42.32 1,589.9K
14:46 42.32 42.36 42.31 42.36 3,554.7K
14:47 42.36 42.37 42.35 42.36 2,802.6K
14:48 42.36 42.36 42.35 42.35 514.3K
14:49 42.35 42.35 42.34 42.34 459.4K
14:50 42.32 42.32 42.32 42.32 387.7K
14:51 42.33 42.33 42.31 42.31 3,599.4K
14:52 42.32 42.32 42.30 42.30 634.3K
14:53 42.30 42.31 42.29 42.29 738.0K
14:54 42.30 42.30 42.29 42.30 989.9K
14:55 42.29 42.31 42.29 42.31 3,271.4K
14:56 42.30 42.31 42.30 42.31 574.5K
14:57 42.31 42.32 42.31 42.32 3,070.5K
14:58 42.32 42.33 42.32 42.32 6,736.9K
14:59 42.33 42.33 42.32 42.33 497.8K
15:00 42.32 42.33 42.32 42.33 3,899.1K
15:01 42.33 42.33 42.32 42.32 671.6K
15:02 42.32 42.33 42.32 42.33 1,702.4K
15:03 42.33 42.33 42.31 42.31 2,119.5K
15:04 42.31 42.35 42.31 42.35 1,304.1K
15:05 42.35 42.37 42.35 42.37 6,453.7K
15:06 42.34 42.34 42.34 42.34 2,993.7K
15:07 42.34 42.34 42.31 42.31 1,139.9K
15:08 42.31 42.32 42.31 42.31 973.9K
15:09 42.31 42.31 42.30 42.31 1,043.7K
15:10 42.31 42.31 42.30 42.30 789.7K
15:11 42.29 42.31 42.29 42.30 875.5K
15:12 42.30 42.30 42.30 42.30 1,320.4K
15:13 42.29 42.29 42.29 42.29 2,054.1K
15:14 42.28 42.28 42.28 42.28 1,013.1K
15:15 42.28 42.29 42.28 42.29 5,027.8K
15:16 42.29 42.29 42.27 42.27 1,116.9K
15:17 42.27 42.28 42.27 42.28 11,133.4K
15:18 42.27 42.28 42.27 42.27 13,422.2K
15:19 42.27 42.28 42.27 42.28 2,524.3K
15:20 42.28 42.28 42.27 42.27 3,730.6K
15:21 42.28 42.29 42.28 42.29 3,915.8K
15:22 42.27 42.28 42.27 42.28 4,203.6K
15:23 42.28 42.28 42.25 42.25 5,922.0K
15:24 42.23 42.23 42.23 42.23 1,769.7K
15:25 42.24 42.24 42.24 42.24 1,038.0K
15:26 42.24 42.24 42.23 42.24 3,389.1K
15:27 42.25 42.26 42.25 42.25 2,212.9K
15:28 42.26 42.26 42.25 42.25 596.0K
15:29 42.25 42.26 42.20 42.20 4,650.0K
15:30 42.25 42.25 42.24 42.24 2,864.7K
15:31 42.25 42.26 42.24 42.26 5,403.2K
15:32 42.25 42.25 42.25 42.25 4,046.2K
15:33 42.25 42.25 42.25 42.25 765.3K
15:34 42.27 42.33 42.27 42.31 9,458.5K
15:35 42.30 42.31 42.30 42.31 1,713.3K
15:36 42.31 42.31 42.28 42.28 3,604.8K
15:37 42.27 42.31 42.27 42.29 2,702.7K
15:38 42.28 42.30 42.28 42.30 2,939.2K
15:39 42.30 42.30 42.29 42.29 995.5K
15:40 42.30 42.30 42.29 42.30 5,320.8K
15:41 42.29 42.30 42.29 42.30 793.7K
15:42 42.30 42.30 42.28 42.28 1,015.9K
15:43 42.28 42.28 42.27 42.27 4,520.1K
15:44 42.27 42.28 42.27 42.27 1,671.9K
15:45 42.27 42.27 42.27 42.27 2,597.4K
15:46 42.27 42.27 42.27 42.27 1,260.0K
15:47 42.27 42.27 42.26 42.26 1,910.8K
15:48 42.26 42.26 42.26 42.26 2,305.4K
15:49 42.26 42.26 42.26 42.26 9,169.8K
15:50 42.27 42.27 42.23 42.23 5,479.8K
15:51 42.23 42.23 42.23 42.23 3,611.3K
15:52 42.23 42.23 42.23 42.23 4,888.9K
15:53 42.23 42.24 42.23 42.24 1,124.0K
15:54 42.25 42.26 42.25 42.25 2,914.0K
15:55 42.24 42.24 42.23 42.23 1,315.9K
15:56 42.24 42.24 42.23 42.23 979.6K
15:57 42.22 42.22 42.21 42.21 3,846.5K
15:58 42.22 42.22 42.22 42.22 476.9K
15:59 42.31 42.32 42.28 42.32 15,897.0K
16:00 42.31 42.32 42.31 42.31 2,047.6K
16:01 42.31 42.31 42.25 42.25 4,204.2K
16:02 42.27 42.28 42.26 42.26 3,133.4K
16:03 42.25 42.25 42.24 42.25 2,382.1K
16:04 42.23 42.23 42.19 42.19 6,314.1K
16:05 42.19 42.20 42.19 42.20 9,142.6K
16:06 42.20 42.20 42.19 42.20 987.1K
16:07 42.19 42.25 42.19 42.25 11,286.2K
16:08 42.21 42.21 42.20 42.21 845.5K
16:09 42.21 42.21 42.17 42.17 2,249.0K
16:10 42.17 42.17 42.15 42.16 3,754.2K
16:11 42.16 42.16 42.15 42.15 2,157.4K
16:12 42.15 42.17 42.15 42.15 5,437.5K
16:13 42.14 42.39 42.14 42.38 139,716.0K
16:14 42.38 42.42 42.38 42.38 13,685.9K
16:15 42.30 42.33 42.30 42.33 25,469.1K
16:16 42.32 42.32 42.28 42.28 6,150.9K
16:17 42.26 42.33 42.26 42.32 10,264.9K
16:18 42.35 42.39 42.35 42.39 4,537.6K
16:19 42.38 42.39 42.36 42.39 6,163.5K
16:20 42.40 42.40 42.34 42.34 7,992.2K
16:21 42.31 42.33 42.31 42.33 3,447.6K
16:22 42.33 42.33 42.29 42.29 4,753.7K
16:23 42.29 42.32 42.27 42.32 10,915.6K
16:24 42.33 42.35 42.33 42.33 5,981.4K
16:25 42.31 42.31 42.27 42.28 2,505.0K
16:26 42.29 42.32 42.28 42.32 3,387.5K
16:27 42.33 42.37 42.33 42.37 3,226.7K
16:28 42.38 42.42 42.38 42.41 4,803.6K
16:29 42.40 42.43 42.39 42.39 4,332.2K
16:30 42.39 42.39 42.34 42.34 2,613.3K
16:31 42.33 42.33 42.32 42.32 8,542.9K
16:32 42.31 42.31 42.31 42.31 1,496.8K
16:33 42.30 42.30 42.29 42.29 4,359.2K
16:34 42.28 42.29 42.28 42.28 3,256.4K
16:35 42.27 42.30 42.27 42.30 2,360.8K
16:36 42.31 42.31 42.29 42.29 1,155.5K
16:37 42.29 42.30 42.29 42.30 1,475.5K
16:38 42.30 42.30 42.29 42.30 1,863.1K
16:39 42.31 42.32 42.31 42.32 2,443.1K
16:40 42.31 42.32 42.31 42.31 2,278.4K
16:41 42.31 42.31 42.30 42.30 869.8K
16:42 42.30 42.30 42.22 42.22 16,351.3K
16:43 42.20 42.20 42.17 42.17 14,842.9K
16:44 42.17 42.19 42.17 42.18 1,614.4K
16:45 42.18 42.18 42.15 42.15 4,850.9K
16:46 42.14 42.14 42.10 42.10 6,880.8K
16:47 42.11 42.11 42.10 42.10 2,971.3K
16:48 42.11 42.14 42.11 42.14 6,633.5K
16:49 42.15 42.15 42.13 42.14 2,506.1K
16:50 42.14 42.14 42.14 42.14 2,318.6K
16:51 42.15 42.16 42.15 42.16 3,317.7K
16:52 42.15 42.15 42.12 42.12 2,531.6K
16:53 42.12 42.24 42.12 42.22 20,823.6K
16:54 42.21 42.23 42.21 42.23 2,895.6K
16:55 42.24 42.26 42.22 42.22 2,515.7K
16:56 42.19 42.19 42.15 42.15 2,654.0K
16:57 42.15 42.15 42.13 42.13 1,198.4K
16:58 42.11 42.11 42.09 42.09 1,336.9K
16:59 42.10 42.11 42.10 42.11 1,116.8K
17:00 42.13 42.14 42.13 42.13 1,481.0K
17:01 42.13 42.13 42.10 42.10 1,816.8K
17:02 42.10 42.10 42.10 42.10 2,236.4K
17:03 42.09 42.13 42.09 42.11 1,590.0K
17:04 42.12 42.13 42.12 42.12 1,637.7K
17:05 42.13 42.13 42.11 42.11 1,288.5K
17:06 42.13 42.13 42.09 42.09 981.8K
17:07 42.10 42.11 42.10 42.10 1,382.1K
17:08 42.10 42.10 42.08 42.09 1,363.6K
17:09 42.10 42.10 42.06 42.06 2,018.3K
17:10 42.04 42.07 42.04 42.07 5,178.4K
17:11 42.07 42.09 42.07 42.09 1,096.0K
17:12 42.10 42.11 42.09 42.09 4,380.0K
17:13 42.10 42.10 42.08 42.08 469.7K
17:14 42.10 42.10 42.09 42.10 821.8K
17:15 42.10 42.11 42.10 42.11 955.1K
17:16 42.12 42.12 42.10 42.11 6,615.0K
17:17 42.11 42.11 42.10 42.11 482.1K
17:18 42.11 42.11 42.09 42.10 1,185.3K
17:19 42.09 42.09 42.08 42.08 1,291.4K
17:20 42.08 42.10 42.08 42.10 2,957.3K
17:21 42.11 42.11 42.11 42.11 2,327.9K
17:22 42.12 42.12 42.11 42.11 635.5K
17:23 42.17 42.18 42.17 42.18 1,056.1K
17:24 42.19 42.19 42.18 42.18 677.1K
17:25 42.21 42.21 42.17 42.18 2,785.7K
17:26 42.18 42.19 42.17 42.19 5,423.0K
17:27 42.17 42.17 42.17 42.17 2,074.2K
17:28 42.19 42.21 42.19 42.21 1,010.2K
17:29 42.21 42.21 42.20 42.20 1,844.3K
17:30 42.19 42.20 42.17 42.17 6,036.6K
17:31 42.17 42.19 42.16 42.19 5,817.6K
17:32 42.18 42.18 42.14 42.14 1,901.5K
17:33 42.13 42.14 42.13 42.14 1,979.7K
17:34 42.16 42.17 42.14 42.17 1,706.6K
17:35 42.18 42.18 42.18 42.18 4,380.4K
17:36 42.18 42.18 42.18 42.18 1,709.8K
17:37 42.16 42.17 42.15 42.15 5,609.1K
17:38 42.16 42.17 42.16 42.17 6,118.1K
17:39 42.18 42.93 42.18 42.93 846.1K
17:40 42.92 42.93 42.92 42.93 1,917.0K
17:41 42.93 42.93 42.92 42.93 690.4K
17:42 42.94 42.95 42.94 42.94 4,916.8K
17:43 42.95 42.95 42.93 42.95 1,855.4K
17:44 42.94 42.94 42.94 42.94 1,987.8K
17:45 42.94 42.95 42.94 42.94 2,869.1K
17:46 42.94 42.94 42.93 42.93 1,831.9K
17:47 42.92 42.93 42.89 42.92 5,455.6K
17:48 42.88 42.92 42.88 42.91 3,679.8K
17:49 42.91 42.91 42.84 42.84 5,127.1K
17:50 42.83 42.86 42.83 42.86 2,495.8K
17:51 42.87 42.87 42.87 42.87 3,464.3K
17:52 42.86 42.87 42.86 42.86 3,264.8K
17:53 42.86 42.88 42.86 42.88 6,843.1K
17:54 42.89 42.90 42.89 42.90 815.7K
17:55 42.89 42.91 42.89 42.91 628.7K
17:56 42.92 42.93 42.92 42.93 2,226.6K
17:57 42.93 42.93 42.92 42.92 1,705.9K
17:58 42.93 42.93 42.91 42.91 598.1K
17:59 42.91 42.91 42.90 42.90 561.7K
18:00 42.89 42.89 42.85 42.85 2,156.8K
18:01 42.85 42.85 42.84 42.84 597.4K
18:02 42.85 42.85 42.84 42.85 607.9K
18:03 42.84 42.85 42.83 42.83 607.9K
18:04 42.86 42.88 42.86 42.88 2,169.5K
18:05 42.89 42.89 42.86 42.86 560.5K
18:06 42.87 42.87 42.85 42.85 3,929.0K
18:07 42.87 42.87 42.87 42.87 4,409.2K
18:08 42.87 42.88 42.86 42.86 1,175.0K
18:09 42.86 42.87 42.86 42.86 1,199.1K
18:10 42.85 42.87 42.85 42.87 1,026.6K
18:11 42.87 42.88 42.87 42.87 819.8K
18:12 42.87 42.87 42.86 42.86 535.3K
18:13 42.87 42.87 42.86 42.86 520.1K
18:14 42.87 42.88 42.86 42.86 582.5K
18:15 42.86 42.86 42.85 42.85 866.7K
18:16 42.86 42.86 42.85 42.85 700.0K
18:17 42.85 42.86 42.85 42.85 469.4K
18:18 42.86 42.86 42.85 42.85 957.0K
18:19 42.85 42.86 42.85 42.85 689.4K
18:20 42.85 42.85 42.82 42.82 858.0K
18:21 42.82 42.82 42.81 42.81 1,511.5K
18:22 42.80 42.80 42.80 42.80 413.0K
18:23 42.81 42.81 42.79 42.79 3,900.6K
18:24 42.78 42.78 42.77 42.77 384.4K
18:25 42.76 42.76 42.76 42.76 1,426.4K
18:26 42.76 42.77 42.76 42.77 594.8K
18:27 42.81 42.81 42.79 42.79 1,931.8K
18:28 42.81 42.81 42.80 42.81 1,860.0K
18:29 42.81 42.81 42.80 42.80 1,767.4K
18:30 42.80 42.80 42.78 42.79 612.1K
18:31 42.80 42.80 42.79 42.80 638.8K
18:32 42.79 42.79 42.74 42.74 5,455.6K
18:33 42.71 42.71 42.70 42.70 2,981.6K
18:34 42.71 42.72 42.71 42.72 806.7K
18:35 42.71 42.71 42.71 42.71 1,679.0K
18:36 42.69 42.72 42.69 42.72 1,856.7K
18:37 42.72 42.72 42.68 42.68 5,459.3K
18:38 42.68 42.70 42.68 42.68 984.6K
18:39 42.68 42.71 42.68 42.71 267.9K
18:40 42.71 42.71 42.71 42.71 477.2K
18:51 42.72 42.72 42.72 42.72 1,816.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible