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 42.61 42.61 42.58 42.58 3,512.6K
10:01 42.56 42.66 42.56 42.66 4,725.7K
10:02 42.64 42.65 42.61 42.61 1,446.5K
10:03 42.59 42.61 42.59 42.61 1,438.8K
10:04 42.60 42.64 42.60 42.64 2,869.5K
10:05 42.63 42.65 42.62 42.65 1,798.9K
10:06 42.64 42.68 42.64 42.68 3,047.3K
10:07 42.67 42.69 42.67 42.69 2,116.4K
10:08 42.75 42.75 42.73 42.75 4,331.8K
10:09 42.75 42.75 42.74 42.74 2,679.1K
10:10 42.75 42.75 42.72 42.72 2,010.1K
10:11 42.71 42.71 42.67 42.67 1,068.9K
10:12 42.68 42.68 42.68 42.68 845.2K
10:13 42.68 42.68 42.62 42.63 1,677.9K
10:14 42.64 42.64 42.62 42.62 3,777.3K
10:15 42.64 42.70 42.64 42.70 6,593.2K
10:16 42.71 42.73 42.67 42.67 2,104.9K
10:17 42.67 42.68 42.67 42.68 485.1K
10:18 42.68 42.68 42.68 42.68 349.1K
10:19 42.67 42.67 42.64 42.64 4,653.3K
10:20 42.66 42.67 42.65 42.67 217.5K
10:21 42.67 42.68 42.67 42.68 460.6K
10:22 42.67 42.76 42.67 42.76 7,426.8K
10:23 42.74 42.80 42.74 42.80 1,583.0K
10:24 42.79 42.80 42.79 42.80 1,931.1K
10:25 42.80 42.83 42.80 42.83 1,013.8K
10:26 42.81 42.81 42.76 42.76 2,421.0K
10:27 42.77 42.80 42.76 42.80 1,236.9K
10:28 42.80 42.80 42.74 42.74 1,202.6K
10:29 42.75 42.75 42.70 42.70 2,867.9K
10:30 42.71 42.76 42.71 42.76 843.0K
10:31 42.72 42.73 42.71 42.73 962.3K
10:32 42.74 42.74 42.70 42.70 1,258.4K
10:33 42.72 42.72 42.69 42.69 1,198.4K
10:34 42.69 42.69 42.66 42.67 952.0K
10:35 42.68 42.70 42.67 42.70 5,630.4K
10:36 42.70 42.74 42.70 42.74 2,309.6K
10:37 42.75 42.76 42.74 42.74 2,634.8K
10:38 42.75 42.75 42.74 42.74 1,977.5K
10:39 42.74 42.74 42.72 42.72 788.3K
10:40 42.72 42.73 42.71 42.71 1,201.3K
10:41 42.71 42.71 42.70 42.71 263.6K
10:42 42.71 42.72 42.70 42.72 1,238.3K
10:43 42.72 42.72 42.69 42.69 2,757.0K
10:44 42.69 42.69 42.67 42.67 2,911.1K
10:45 42.67 42.69 42.67 42.67 2,108.7K
10:46 42.67 42.68 42.66 42.68 11,583.6K
10:47 42.67 42.69 42.67 42.69 555.2K
10:48 42.67 42.67 42.66 42.66 365.4K
10:49 42.66 42.68 42.65 42.68 782.3K
10:50 42.68 42.71 42.68 42.71 277.7K
10:51 42.72 42.74 42.71 42.71 758.2K
10:52 42.70 42.70 42.66 42.66 4,010.7K
10:53 42.62 42.64 42.62 42.63 3,699.3K
10:54 42.63 42.63 42.62 42.62 1,258.2K
10:55 42.62 42.62 42.61 42.61 1,443.9K
10:56 42.61 42.61 42.60 42.60 546.9K
10:57 42.60 42.61 42.60 42.61 3,179.0K
10:58 42.63 42.63 42.58 42.58 2,494.2K
10:59 42.58 42.59 42.58 42.59 588.3K
11:00 42.61 42.61 42.58 42.58 3,121.5K
11:01 42.58 42.58 42.53 42.53 1,642.4K
11:02 42.53 42.53 42.50 42.50 1,357.9K
11:03 42.45 42.45 42.44 42.45 2,329.7K
11:04 42.45 42.48 42.44 42.44 5,640.0K
11:05 42.44 42.45 42.44 42.45 2,452.4K
11:06 42.46 42.52 42.46 42.52 4,601.9K
11:07 42.55 42.55 42.48 42.48 1,577.9K
11:08 42.48 42.48 42.46 42.46 345.3K
11:09 42.45 42.46 42.45 42.46 605.9K
11:10 42.47 42.51 42.47 42.51 1,016.0K
11:11 42.53 42.54 42.53 42.53 492.7K
11:12 42.52 42.55 42.52 42.54 3,198.9K
11:13 42.54 42.54 42.53 42.54 4,761.3K
11:14 42.58 42.58 42.54 42.54 5,455.3K
11:15 42.53 42.53 42.52 42.52 1,601.1K
11:16 42.53 42.56 42.53 42.56 1,423.9K
11:17 42.57 42.58 42.56 42.56 1,756.5K
11:18 42.58 42.58 42.57 42.58 912.2K
11:19 42.57 42.57 42.56 42.56 1,148.0K
11:20 42.56 42.56 42.51 42.51 1,109.5K
11:21 42.53 42.53 42.51 42.51 826.6K
11:22 42.52 42.53 42.52 42.53 3,722.6K
11:23 42.52 42.61 42.52 42.60 1,328.4K
11:24 42.61 42.62 42.61 42.61 1,352.8K
11:25 42.60 42.61 42.60 42.61 1,740.2K
11:26 42.62 42.62 42.58 42.59 3,684.3K
11:27 42.60 42.62 42.58 42.58 8,931.2K
11:28 42.60 42.60 42.60 42.60 3,503.2K
11:29 42.61 42.61 42.61 42.61 1,553.9K
11:30 42.61 42.61 42.56 42.56 5,869.0K
11:31 42.56 42.56 42.54 42.54 11,296.6K
11:32 42.58 42.58 42.57 42.57 1,548.8K
11:33 42.57 42.57 42.53 42.53 3,544.8K
11:34 42.54 42.56 42.54 42.55 173.3K
11:35 42.56 42.56 42.55 42.56 1,214.7K
11:36 42.56 42.56 42.47 42.47 7,303.2K
11:37 42.47 42.48 42.46 42.46 6,677.5K
11:38 42.46 42.48 42.46 42.48 738.7K
11:39 42.48 42.50 42.48 42.49 310.8K
11:40 42.50 42.51 42.50 42.51 2,058.3K
11:41 42.51 42.51 42.50 42.50 2,760.8K
11:42 42.49 42.49 42.45 42.45 6,398.5K
11:43 42.46 42.47 42.45 42.47 1,857.1K
11:44 42.46 42.46 42.46 42.46 556.9K
11:45 42.46 42.47 42.46 42.47 442.9K
11:46 42.46 42.47 42.46 42.46 2,696.4K
11:47 42.47 42.47 42.45 42.46 4,485.4K
11:48 42.44 42.45 42.43 42.43 1,560.8K
11:49 42.43 42.43 42.42 42.42 1,269.8K
11:50 42.43 42.43 42.39 42.39 27,629.6K
11:51 42.39 42.40 42.39 42.40 948.1K
11:52 42.40 42.41 42.40 42.41 1,573.2K
11:53 42.40 42.46 42.39 42.39 14,019.4K
11:54 42.39 42.39 42.35 42.35 10,707.4K
11:55 42.33 42.36 42.33 42.36 1,361.4K
11:56 42.35 42.40 42.35 42.40 4,528.9K
11:57 42.40 42.41 42.40 42.41 5,331.0K
11:58 42.40 42.40 42.39 42.40 1,641.4K
11:59 42.41 42.41 42.40 42.40 1,295.9K
12:00 42.37 42.37 42.36 42.37 3,558.9K
12:01 42.39 42.44 42.39 42.44 3,451.3K
12:02 42.45 42.45 42.43 42.45 2,128.8K
12:03 42.46 42.47 42.46 42.46 4,131.8K
12:04 42.42 42.44 42.42 42.44 6,084.7K
12:05 42.45 42.45 42.43 42.43 2,729.7K
12:06 42.44 42.44 42.41 42.41 4,440.0K
12:07 42.40 42.43 42.40 42.43 442.7K
12:08 42.43 42.43 42.42 42.43 4,048.8K
12:09 42.46 42.47 42.40 42.40 19,345.9K
12:10 42.39 42.42 42.39 42.42 3,084.0K
12:11 42.42 42.42 42.37 42.37 2,215.4K
12:12 42.39 42.40 42.39 42.39 1,737.3K
12:13 42.43 42.43 42.42 42.42 9,092.4K
12:14 42.42 42.45 42.42 42.44 1,153.4K
12:15 42.44 42.45 42.44 42.45 2,312.6K
12:16 42.44 42.46 42.44 42.46 3,607.4K
12:17 42.46 42.47 42.46 42.47 1,919.1K
12:18 42.46 42.47 42.46 42.47 744.9K
12:19 42.47 42.51 42.45 42.51 8,324.7K
12:20 42.51 42.52 42.50 42.50 15,136.7K
12:21 42.50 42.50 42.44 42.44 6,655.6K
12:22 42.44 42.44 42.42 42.42 417.7K
12:23 42.41 42.44 42.40 42.41 1,176.7K
12:24 42.41 42.41 42.41 42.41 904.9K
12:25 42.42 42.42 42.37 42.37 825.3K
12:26 42.37 42.40 42.37 42.40 3,982.8K
12:27 42.41 42.42 42.39 42.42 1,077.9K
12:28 42.43 42.46 42.43 42.44 2,584.0K
12:29 42.44 42.47 42.44 42.45 3,816.3K
12:30 42.46 42.47 42.45 42.45 3,030.3K
12:31 42.45 42.45 42.45 42.45 3,323.4K
12:32 42.46 42.46 42.46 42.46 1,828.8K
12:33 42.48 42.48 42.47 42.48 4,150.7K
12:34 42.48 42.48 42.43 42.43 2,696.2K
12:35 42.44 42.44 42.43 42.43 2,511.9K
12:36 42.43 42.44 42.43 42.43 2,225.9K
12:37 42.44 42.52 42.44 42.52 683.9K
12:38 42.53 42.56 42.51 42.56 7,908.6K
12:39 42.59 42.63 42.59 42.63 6,781.0K
12:40 42.59 42.59 42.53 42.53 11,130.4K
12:41 42.53 42.54 42.52 42.53 2,877.5K
12:42 42.53 42.55 42.50 42.50 8,154.2K
12:43 42.51 42.55 42.51 42.55 402.4K
12:44 42.54 42.56 42.50 42.56 2,013.0K
12:45 42.56 42.56 42.52 42.52 4,263.2K
12:46 42.52 42.52 42.51 42.51 1,045.6K
12:47 42.51 42.51 42.50 42.51 1,869.0K
12:48 42.51 42.51 42.49 42.51 1,579.7K
12:49 42.52 42.52 42.46 42.46 534.5K
12:50 42.47 42.47 42.45 42.45 430.0K
12:51 42.50 42.50 42.48 42.48 1,557.7K
12:52 42.47 42.47 42.43 42.43 1,508.8K
12:53 42.44 42.44 42.43 42.43 1,132.7K
12:54 42.42 42.43 42.42 42.43 494.5K
12:55 42.43 42.43 42.42 42.42 365.5K
12:56 42.42 42.43 42.42 42.43 929.1K
12:57 42.43 42.43 42.42 42.42 2,506.8K
12:58 42.43 42.44 42.43 42.43 435.4K
12:59 42.44 42.46 42.44 42.46 2,036.3K
13:00 42.46 42.46 42.46 42.46 614.1K
13:01 42.46 42.46 42.45 42.45 544.6K
13:02 42.44 42.44 42.44 42.44 523.6K
13:03 42.44 42.44 42.42 42.42 874.0K
13:04 42.46 42.46 42.45 42.45 739.6K
13:05 42.45 42.45 42.45 42.45 840.2K
13:06 42.46 42.46 42.44 42.44 2,502.1K
13:07 42.44 42.44 42.43 42.43 3,118.4K
13:08 42.43 42.50 42.43 42.50 937.9K
13:09 42.50 42.50 42.50 42.50 1,814.2K
13:10 42.50 42.51 42.50 42.50 1,777.0K
13:11 42.50 42.51 42.50 42.50 435.7K
13:12 42.50 42.51 42.50 42.51 674.0K
13:13 42.51 42.51 42.51 42.51 570.7K
13:14 42.47 42.48 42.45 42.46 983.1K
13:15 42.46 42.46 42.45 42.45 736.6K
13:16 42.46 42.46 42.46 42.46 3,751.5K
13:17 42.46 42.46 42.44 42.44 2,403.4K
13:18 42.44 42.49 42.44 42.49 1,622.5K
13:19 42.49 42.49 42.48 42.48 855.4K
13:20 42.48 42.49 42.48 42.49 781.8K
13:21 42.49 42.50 42.49 42.50 1,256.5K
13:22 42.49 42.49 42.48 42.48 1,202.0K
13:23 42.49 42.52 42.49 42.52 4,348.4K
13:24 42.49 42.52 42.49 42.52 1,706.4K
13:25 42.52 42.52 42.51 42.51 999.0K
13:26 42.46 42.47 42.46 42.46 862.1K
13:27 42.45 42.46 42.45 42.46 570.8K
13:28 42.45 42.46 42.45 42.46 791.7K
13:29 42.46 42.46 42.45 42.45 583.7K
13:30 42.45 42.46 42.45 42.46 434.1K
13:31 42.46 42.46 42.45 42.45 419.5K
13:32 42.46 42.52 42.46 42.52 1,970.4K
13:33 42.48 42.53 42.44 42.53 2,313.3K
13:34 42.54 42.57 42.54 42.57 967.3K
13:35 42.57 42.58 42.55 42.58 700.2K
13:36 42.58 42.61 42.58 42.61 1,244.5K
13:37 42.61 42.61 42.59 42.59 11,047.6K
13:38 42.58 42.59 42.58 42.59 580.1K
13:39 42.59 42.59 42.54 42.55 1,773.3K
13:40 42.56 42.56 42.55 42.55 646.8K
13:41 42.54 42.56 42.54 42.55 1,881.7K
13:42 42.55 42.56 42.53 42.53 491.7K
13:43 42.52 42.53 42.52 42.53 472.7K
13:44 42.52 42.52 42.52 42.52 1,671.7K
13:45 42.53 42.53 42.52 42.52 538.1K
13:46 42.52 42.53 42.52 42.52 349.7K
13:47 42.52 42.53 42.52 42.53 711.2K
13:48 42.53 42.53 42.53 42.53 444.1K
13:49 42.51 42.52 42.51 42.52 3,947.8K
13:50 42.52 42.52 42.51 42.52 404.9K
13:51 42.53 42.55 42.53 42.55 598.7K
13:52 42.55 42.57 42.55 42.56 1,530.0K
13:53 42.56 42.58 42.56 42.58 3,722.4K
13:54 42.58 42.58 42.57 42.57 1,274.9K
13:55 42.58 42.58 42.58 42.58 2,332.1K
13:56 42.58 42.61 42.57 42.61 4,627.4K
13:57 42.62 42.64 42.62 42.64 3,054.4K
13:58 42.64 42.64 42.62 42.62 4,184.2K
13:59 42.61 42.66 42.61 42.66 2,775.2K
14:00 42.66 42.67 42.66 42.67 1,674.3K
14:01 42.67 42.70 42.67 42.70 1,857.2K
14:02 42.70 42.70 42.69 42.69 1,154.4K
14:03 42.69 42.69 42.66 42.66 1,807.3K
14:04 42.67 42.67 42.65 42.65 2,409.5K
14:05 42.68 42.68 42.66 42.66 832.5K
14:06 42.67 42.67 42.62 42.62 769.6K
14:07 42.63 42.63 42.59 42.59 1,520.1K
14:08 42.59 42.59 42.57 42.58 1,744.1K
14:09 42.58 42.60 42.58 42.60 1,017.8K
14:10 42.61 42.61 42.59 42.61 1,277.8K
14:11 42.61 42.65 42.61 42.64 552.8K
14:12 42.65 42.66 42.65 42.66 1,008.3K
14:13 42.66 42.68 42.66 42.68 1,552.2K
14:14 42.68 42.69 42.68 42.69 2,221.1K
14:15 42.70 42.71 42.70 42.71 4,295.3K
14:16 42.71 42.71 42.70 42.70 1,284.9K
14:17 42.70 42.70 42.69 42.69 4,854.9K
14:18 42.68 42.68 42.68 42.68 3,039.7K
14:19 42.68 42.69 42.66 42.66 2,690.9K
14:20 42.66 42.69 42.65 42.69 3,376.9K
14:21 42.68 42.68 42.63 42.63 1,696.3K
14:22 42.64 42.64 42.63 42.63 1,906.7K
14:23 42.63 42.63 42.61 42.62 572.2K
14:24 42.67 42.68 42.65 42.68 1,141.2K
14:25 42.69 42.72 42.69 42.72 2,270.3K
14:26 42.71 42.71 42.64 42.64 1,792.0K
14:27 42.63 42.65 42.63 42.65 1,397.8K
14:28 42.64 42.64 42.64 42.64 1,402.9K
14:29 42.65 42.65 42.64 42.64 1,790.6K
14:30 42.65 42.65 42.61 42.61 362.9K
14:31 42.62 42.62 42.57 42.57 564.1K
14:32 42.58 42.58 42.56 42.56 310.5K
14:33 42.57 42.59 42.57 42.59 3,773.8K
14:34 42.59 42.63 42.59 42.63 713.4K
14:35 42.65 42.65 42.64 42.65 1,396.2K
14:36 42.65 42.65 42.64 42.65 1,061.4K
14:37 42.65 42.65 42.64 42.65 649.3K
14:38 42.63 42.64 42.63 42.64 3,181.8K
14:39 42.64 42.64 42.63 42.64 2,075.9K
14:40 42.64 42.64 42.61 42.62 2,315.6K
14:41 42.63 42.65 42.63 42.64 909.3K
14:42 42.63 42.63 42.63 42.63 2,343.6K
14:43 42.65 42.65 42.61 42.62 1,796.0K
14:44 42.62 42.64 42.62 42.63 4,032.7K
14:45 42.64 42.64 42.62 42.62 4,693.2K
14:46 42.61 42.61 42.60 42.61 4,282.7K
14:47 42.61 42.64 42.61 42.64 2,570.5K
14:48 42.64 42.64 42.57 42.57 3,613.2K
14:49 42.52 42.53 42.51 42.51 2,345.0K
14:50 42.50 42.52 42.50 42.52 1,242.4K
14:51 42.51 42.53 42.51 42.52 971.8K
14:52 42.52 42.53 42.52 42.53 818.0K
14:53 42.52 42.54 42.52 42.52 867.5K
14:54 42.53 42.54 42.53 42.53 997.7K
14:55 42.52 42.54 42.52 42.54 1,015.3K
14:56 42.55 42.56 42.55 42.55 620.4K
14:57 42.56 42.57 42.56 42.56 477.6K
14:58 42.57 42.60 42.57 42.59 1,064.7K
14:59 42.59 42.60 42.59 42.60 413.0K
15:00 42.60 42.60 42.59 42.59 871.9K
15:01 42.60 42.60 42.53 42.53 1,811.6K
15:02 42.54 42.57 42.54 42.57 322.7K
15:03 42.55 42.56 42.55 42.55 980.9K
15:04 42.55 42.55 42.54 42.54 919.8K
15:05 42.54 42.55 42.54 42.55 954.0K
15:06 42.55 42.55 42.54 42.54 1,026.9K
15:07 42.53 42.55 42.53 42.55 432.4K
15:08 42.54 42.55 42.54 42.55 503.8K
15:09 42.55 42.59 42.55 42.58 557.3K
15:10 42.58 42.58 42.58 42.58 404.3K
15:11 42.58 42.58 42.53 42.57 918.8K
15:12 42.57 42.57 42.56 42.56 416.7K
15:13 42.56 42.57 42.56 42.57 1,523.8K
15:14 42.55 42.56 42.55 42.56 309.5K
15:15 42.55 42.56 42.55 42.55 728.9K
15:16 42.54 42.56 42.54 42.55 1,007.1K
15:17 42.57 42.57 42.54 42.54 720.0K
15:18 42.55 42.56 42.54 42.54 819.2K
15:19 42.54 42.54 42.53 42.54 1,647.0K
15:20 42.53 42.54 42.53 42.54 581.5K
15:21 42.53 42.54 42.53 42.53 2,073.2K
15:22 42.54 42.54 42.49 42.51 647.9K
15:23 42.50 42.51 42.49 42.49 489.8K
15:24 42.49 42.49 42.49 42.49 494.5K
15:25 42.48 42.48 42.48 42.48 647.5K
15:26 42.51 42.52 42.51 42.52 1,595.2K
15:27 42.54 42.55 42.54 42.55 484.1K
15:28 42.56 42.56 42.55 42.56 2,343.9K
15:29 42.57 42.57 42.54 42.54 1,949.5K
15:30 42.56 42.56 42.55 42.55 412.6K
15:31 42.55 42.56 42.55 42.56 1,370.9K
15:32 42.56 42.57 42.56 42.56 1,303.9K
15:33 42.56 42.56 42.55 42.55 423.0K
15:34 42.56 42.56 42.55 42.55 1,306.0K
15:35 42.55 42.57 42.55 42.57 441.5K
15:36 42.56 42.57 42.56 42.56 918.2K
15:37 42.55 42.57 42.55 42.57 1,487.8K
15:38 42.59 42.59 42.58 42.58 1,351.1K
15:39 42.58 42.60 42.58 42.60 522.2K
15:40 42.62 42.65 42.62 42.64 10,191.9K
15:41 42.64 42.65 42.64 42.65 1,531.6K
15:42 42.66 42.67 42.65 42.65 4,411.7K
15:43 42.66 42.67 42.65 42.67 4,332.8K
15:44 42.67 42.67 42.66 42.66 2,796.5K
15:45 42.66 42.68 42.65 42.65 611.5K
15:46 42.64 42.65 42.64 42.64 1,313.7K
15:47 42.64 42.65 42.64 42.64 598.4K
15:48 42.64 42.66 42.64 42.66 3,715.0K
15:49 42.65 42.65 42.63 42.63 2,901.9K
15:50 42.64 42.64 42.63 42.63 1,541.0K
15:51 42.62 42.64 42.62 42.64 413.0K
15:52 42.64 42.64 42.63 42.63 3,381.2K
15:53 42.63 42.65 42.63 42.65 697.6K
15:54 42.65 42.65 42.64 42.64 705.8K
15:55 42.65 42.66 42.65 42.66 1,259.0K
15:56 42.65 42.65 42.64 42.64 959.5K
15:57 42.62 42.62 42.62 42.62 2,811.8K
15:58 42.62 42.63 42.61 42.63 726.4K
15:59 42.62 42.63 42.62 42.63 628.1K
16:00 42.63 42.64 42.61 42.64 6,136.5K
16:01 42.62 42.63 42.62 42.63 1,332.8K
16:02 42.63 42.67 42.63 42.65 1,662.3K
16:03 42.65 42.69 42.65 42.69 2,853.4K
16:04 42.69 42.72 42.69 42.72 5,737.9K
16:05 42.75 42.76 42.75 42.75 6,401.2K
16:06 42.75 42.76 42.75 42.76 1,969.5K
16:07 42.77 42.77 42.76 42.76 2,905.7K
16:08 42.76 42.76 42.74 42.74 3,923.9K
16:09 42.74 42.75 42.74 42.75 4,707.0K
16:10 42.75 42.75 42.75 42.75 1,833.9K
16:11 42.75 42.76 42.75 42.76 3,575.4K
16:12 42.76 42.76 42.76 42.76 1,561.8K
16:13 42.75 42.77 42.75 42.77 4,746.0K
16:14 42.77 42.78 42.76 42.78 4,610.7K
16:15 42.79 42.82 42.70 42.70 10,006.1K
16:16 42.76 42.79 42.76 42.79 2,205.7K
16:17 42.79 42.82 42.79 42.82 1,535.9K
16:18 42.81 42.82 42.74 42.74 1,517.2K
16:19 42.75 42.81 42.75 42.81 5,742.8K
16:20 42.81 42.82 42.81 42.82 1,421.6K
16:21 42.82 42.82 42.79 42.81 3,151.5K
16:22 42.79 42.81 42.77 42.81 1,569.9K
16:23 42.80 42.81 42.79 42.81 4,485.7K
16:24 42.81 42.81 42.81 42.81 512.1K
16:25 42.81 42.81 42.79 42.79 1,943.7K
16:26 42.79 42.79 42.79 42.79 1,004.8K
16:27 42.79 42.81 42.79 42.81 3,138.0K
16:28 42.80 42.80 42.80 42.80 1,445.5K
16:29 42.81 42.81 42.80 42.80 897.9K
16:30 42.80 42.80 42.80 42.80 1,965.8K
16:31 42.81 42.84 42.81 42.84 1,291.3K
16:32 42.83 42.83 42.80 42.80 540.3K
16:33 42.80 42.80 42.78 42.78 6,468.8K
16:34 42.79 42.83 42.79 42.83 856.2K
16:35 42.82 42.82 42.80 42.80 3,655.7K
16:36 42.80 42.80 42.77 42.77 2,160.5K
16:37 42.79 42.79 42.76 42.76 3,134.2K
16:38 42.75 42.78 42.75 42.78 3,759.3K
16:39 42.79 42.79 42.78 42.79 1,311.5K
16:40 42.77 42.80 42.76 42.80 6,312.9K
16:41 42.81 42.84 42.81 42.83 8,443.3K
16:42 42.85 42.86 42.84 42.86 3,417.7K
16:43 42.87 42.90 42.87 42.90 13,050.5K
16:44 42.90 42.92 42.89 42.90 3,728.7K
16:45 42.89 42.91 42.89 42.90 1,500.1K
16:46 42.91 42.91 42.90 42.90 1,347.9K
16:47 42.89 42.90 42.89 42.90 740.6K
16:48 42.90 42.90 42.86 42.87 611.2K
16:49 42.92 42.94 42.92 42.94 2,808.9K
16:50 42.94 42.94 42.93 42.93 1,898.3K
16:51 42.93 42.94 42.93 42.94 587.5K
16:52 42.93 42.94 42.92 42.92 3,094.7K
16:53 42.91 42.95 42.91 42.94 1,641.1K
16:54 42.95 42.98 42.94 42.98 2,742.4K
16:55 43.02 43.03 43.02 43.03 5,272.0K
16:56 43.03 43.03 43.02 43.02 569.2K
16:57 43.01 43.02 43.00 43.00 696.0K
16:58 43.02 43.02 43.02 43.02 1,402.1K
16:59 43.03 43.04 43.03 43.04 1,631.7K
17:00 43.04 43.04 43.02 43.03 9,926.5K
17:01 43.02 43.03 42.99 43.00 8,761.9K
17:02 43.01 43.01 43.00 43.00 2,355.0K
17:03 43.00 43.02 43.00 43.02 5,164.3K
17:04 43.01 43.01 42.99 42.99 839.3K
17:05 42.99 42.99 42.99 42.99 1,516.3K
17:06 42.99 42.99 42.99 42.99 2,704.8K
17:07 42.99 42.99 42.99 42.99 2,910.6K
17:08 42.98 42.98 42.95 42.95 15,504.7K
17:09 42.95 42.95 42.94 42.94 2,244.1K
17:10 42.95 42.95 42.94 42.94 1,345.6K
17:11 42.94 42.95 42.92 42.93 2,536.7K
17:12 42.93 42.93 42.92 42.93 2,606.5K
17:13 42.92 42.93 42.91 42.91 1,259.2K
17:14 42.91 42.91 42.90 42.91 1,857.5K
17:15 42.93 42.93 42.90 42.90 1,543.6K
17:16 42.89 42.92 42.89 42.91 1,746.3K
17:17 42.91 42.92 42.91 42.92 574.4K
17:18 42.94 42.94 42.93 42.94 1,242.5K
17:19 42.94 42.94 42.92 42.92 1,082.8K
17:20 42.93 42.93 42.92 42.93 1,278.0K
17:21 42.94 42.96 42.94 42.95 1,564.5K
17:22 42.94 42.94 42.93 42.93 927.2K
17:23 42.92 42.93 42.92 42.93 784.9K
17:24 42.95 42.95 42.95 42.95 470.3K
17:25 42.95 42.96 42.95 42.96 912.8K
17:26 42.92 42.92 42.91 42.92 1,221.3K
17:27 42.92 42.92 42.92 42.92 693.9K
17:28 42.91 42.92 42.91 42.92 2,034.2K
17:29 42.92 42.92 42.92 42.92 2,196.1K
17:30 42.92 42.92 42.91 42.92 1,847.9K
17:31 42.91 42.92 42.91 42.92 1,958.1K
17:32 42.92 42.92 42.92 42.92 1,036.6K
17:33 42.92 42.92 42.92 42.92 1,039.4K
17:34 42.92 42.92 42.92 42.92 932.9K
17:35 42.92 42.92 42.91 42.91 533.8K
17:36 42.91 42.95 42.91 42.95 843.4K
17:37 42.94 42.95 42.94 42.95 661.8K
17:38 42.96 42.97 42.96 42.96 2,013.6K
17:39 42.96 42.96 42.94 42.94 1,084.5K
17:40 42.94 42.94 42.94 42.94 426.1K
17:41 42.94 42.94 42.94 42.94 1,047.2K
17:42 42.93 42.94 42.93 42.93 683.0K
17:43 42.94 42.95 42.94 42.95 2,817.3K
17:44 42.96 42.96 42.94 42.94 3,664.4K
17:45 42.96 42.97 42.96 42.96 2,605.9K
17:46 42.94 42.96 42.94 42.96 3,034.6K
17:47 42.96 42.98 42.96 42.96 2,808.7K
17:48 42.95 42.96 42.95 42.96 557.3K
17:49 42.96 42.99 42.96 42.98 2,736.0K
17:50 42.99 42.99 42.94 42.95 575.4K
17:51 42.95 43.06 42.95 43.06 823.3K
17:52 43.03 43.04 43.03 43.04 1,855.2K
17:53 43.04 43.04 43.03 43.03 312.8K
17:54 43.00 43.03 43.00 43.03 3,425.3K
17:55 43.03 43.04 43.02 43.04 802.2K
17:56 43.06 43.06 43.05 43.06 5,386.6K
17:57 43.06 43.06 43.05 43.05 1,326.8K
17:58 43.04 43.07 43.03 43.07 1,997.9K
17:59 43.07 43.08 43.06 43.06 338.3K
18:00 43.06 43.08 43.04 43.04 733.0K
18:01 43.05 43.05 43.03 43.03 1,659.3K
18:02 43.04 43.05 43.04 43.05 346.7K
18:03 43.03 43.04 43.03 43.04 768.1K
18:04 43.04 43.05 43.04 43.05 1,153.1K
18:05 43.05 43.05 43.05 43.05 457.7K
18:06 43.01 43.02 43.00 43.00 1,162.3K
18:07 43.01 43.01 43.01 43.01 887.0K
18:08 43.02 43.02 43.02 43.02 1,986.1K
18:09 43.02 43.02 42.97 42.98 1,131.3K
18:10 42.99 42.99 42.98 42.99 870.1K
18:11 42.99 43.00 42.99 43.00 1,551.8K
18:12 43.01 43.02 42.99 42.99 2,178.2K
18:13 43.01 43.02 43.01 43.02 2,849.3K
18:14 43.02 43.02 43.01 43.01 1,674.0K
18:15 43.00 43.01 43.00 43.01 2,046.8K
18:16 43.02 43.02 43.01 43.01 1,322.7K
18:17 43.02 43.02 43.00 43.01 420.3K
18:18 43.01 43.01 42.99 42.99 1,553.3K
18:19 42.98 42.99 42.98 42.98 847.6K
18:20 42.97 42.97 42.96 42.96 511.6K
18:21 42.96 42.96 42.94 42.94 398.9K
18:22 42.96 42.98 42.96 42.97 1,991.3K
18:23 42.98 42.99 42.98 42.98 554.4K
18:24 42.97 42.99 42.97 42.97 213.0K
18:25 42.96 42.98 42.96 42.98 219.3K
18:26 42.97 42.99 42.97 42.99 2,180.7K
18:27 42.98 42.98 42.97 42.97 870.9K
18:28 42.97 42.97 42.96 42.96 679.8K
18:29 42.96 42.96 42.94 42.96 379.6K
18:30 42.95 42.96 42.95 42.96 972.1K
18:31 42.97 42.97 42.97 42.97 797.4K
18:32 42.97 43.01 42.97 43.01 1,503.8K
18:33 43.00 43.00 42.95 42.95 919.0K
18:34 42.95 42.96 42.95 42.96 159.7K
18:35 42.97 42.97 42.96 42.97 1,103.9K
18:36 42.97 42.97 42.96 42.97 508.8K
18:37 42.98 42.98 42.98 42.98 47.8K
18:38 42.97 43.00 42.97 43.00 1,160.9K
18:39 42.99 42.99 42.98 42.98 1,871.9K
18:40 42.98 42.98 42.98 42.98 9.4K
18:51 42.97 42.97 42.97 42.97 1,254.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible