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 43.40 43.43 43.40 43.43 3,657.4K
10:01 43.37 43.37 43.27 43.27 15,942.9K
10:02 43.30 43.34 43.28 43.34 6,633.0K
10:03 43.33 43.34 43.30 43.30 2,491.4K
10:04 43.33 43.34 43.31 43.31 1,986.9K
10:05 43.33 43.34 43.27 43.27 3,013.9K
10:06 43.27 43.27 43.20 43.20 6,196.7K
10:07 43.20 43.27 43.19 43.27 5,593.0K
10:08 43.28 43.28 43.27 43.27 4,175.7K
10:09 43.31 43.31 43.27 43.27 3,449.2K
10:10 43.27 43.27 43.22 43.22 4,887.4K
10:11 43.20 43.20 43.19 43.20 7,585.6K
10:12 43.21 43.22 43.21 43.22 1,561.5K
10:13 43.22 43.22 43.20 43.20 1,495.0K
10:14 43.19 43.19 43.13 43.13 2,905.6K
10:15 43.12 43.14 43.12 43.14 3,456.8K
10:16 43.15 43.20 43.15 43.20 2,814.7K
10:17 43.22 43.22 43.21 43.22 2,612.6K
10:18 43.25 43.26 43.25 43.26 4,695.2K
10:19 43.30 43.31 43.29 43.31 2,684.1K
10:20 43.32 43.32 43.28 43.28 1,388.3K
10:21 43.31 43.32 43.31 43.32 4,794.4K
10:22 43.31 43.34 43.31 43.33 1,981.8K
10:23 43.34 43.34 43.32 43.32 1,237.6K
10:24 43.32 43.34 43.32 43.34 1,244.9K
10:25 43.35 43.35 43.25 43.25 4,589.9K
10:26 43.25 43.27 43.25 43.27 1,159.5K
10:27 43.28 43.33 43.27 43.33 764.6K
10:28 43.33 43.37 43.33 43.36 1,773.8K
10:29 43.36 43.36 43.34 43.34 2,312.1K
10:30 43.34 43.36 43.29 43.29 5,420.4K
10:31 43.34 43.38 43.34 43.37 18,665.2K
10:32 43.40 43.40 43.38 43.38 2,622.9K
10:33 43.33 43.43 43.33 43.43 18,760.1K
10:34 43.45 43.55 43.45 43.55 14,686.0K
10:35 43.57 43.60 43.56 43.60 7,303.6K
10:36 43.62 43.62 43.59 43.60 7,010.5K
10:37 43.56 43.59 43.56 43.59 9,621.9K
10:38 43.57 43.65 43.57 43.65 6,628.3K
10:39 43.67 43.68 43.66 43.66 4,501.3K
10:40 43.66 43.68 43.62 43.68 13,544.2K
10:41 43.69 43.76 43.69 43.72 14,392.7K
10:42 43.66 43.71 43.66 43.71 4,617.6K
10:43 43.72 43.72 43.71 43.71 2,810.2K
10:44 43.74 43.74 43.74 43.74 3,042.1K
10:45 43.73 43.73 43.71 43.71 1,053.1K
10:46 43.71 43.71 43.70 43.71 7,109.6K
10:47 43.68 43.68 43.66 43.67 6,983.9K
10:48 43.69 43.69 43.68 43.68 1,009.3K
10:49 43.66 43.67 43.65 43.66 3,188.2K
10:50 43.70 43.73 43.70 43.72 5,363.8K
10:51 43.70 43.70 43.67 43.69 3,552.0K
10:52 43.69 43.69 43.66 43.67 3,250.5K
10:53 43.68 43.70 43.68 43.70 1,661.1K
10:54 43.68 43.69 43.67 43.69 2,212.2K
10:55 43.69 43.69 43.68 43.69 1,244.0K
10:56 43.70 43.70 43.65 43.66 4,642.1K
10:57 43.66 43.66 43.59 43.59 6,600.3K
10:58 43.59 43.62 43.58 43.58 318.1K
10:59 43.58 43.59 43.57 43.59 1,336.4K
11:00 43.61 43.68 43.61 43.68 4,890.9K
11:01 43.72 43.72 43.67 43.67 4,565.7K
11:02 43.71 43.71 43.69 43.70 838.2K
11:03 43.72 43.73 43.72 43.72 1,974.9K
11:04 43.72 43.72 43.71 43.72 921.0K
11:05 43.71 43.71 43.68 43.69 1,320.3K
11:06 43.70 43.71 43.69 43.69 1,637.3K
11:07 43.69 43.72 43.69 43.72 1,433.1K
11:08 43.67 43.68 43.67 43.67 1,362.6K
11:09 43.69 43.70 43.69 43.69 1,930.6K
11:10 43.67 43.69 43.66 43.69 847.9K
11:11 43.69 43.70 43.69 43.69 3,249.1K
11:12 43.71 43.71 43.69 43.70 1,715.2K
11:13 43.70 43.73 43.70 43.73 1,794.7K
11:14 43.72 43.74 43.72 43.74 1,895.6K
11:15 43.71 43.71 43.65 43.65 1,651.1K
11:16 43.67 43.69 43.65 43.65 1,231.7K
11:17 43.69 43.69 43.65 43.65 1,373.6K
11:18 43.64 43.67 43.64 43.66 4,402.4K
11:19 43.68 43.72 43.66 43.72 7,430.2K
11:20 43.70 43.72 43.70 43.72 12,451.5K
11:21 43.72 43.74 43.72 43.73 3,446.1K
11:22 43.71 43.71 43.64 43.64 29,343.2K
11:23 43.66 43.66 43.62 43.66 6,625.8K
11:24 43.65 43.65 43.60 43.60 2,425.4K
11:25 43.59 43.59 43.55 43.55 3,724.0K
11:26 43.56 43.56 43.52 43.52 6,116.6K
11:27 43.53 43.53 43.49 43.51 1,985.7K
11:28 43.48 43.54 43.48 43.54 1,947.3K
11:29 43.54 43.56 43.51 43.56 2,053.8K
11:30 43.53 43.54 43.53 43.53 3,460.5K
11:31 43.52 43.53 43.51 43.51 3,407.2K
11:32 43.52 43.52 43.47 43.50 545.3K
11:33 43.50 43.51 43.49 43.49 806.8K
11:34 43.50 43.50 43.47 43.49 4,645.9K
11:35 43.48 43.50 43.48 43.50 6,198.5K
11:36 43.51 43.55 43.49 43.55 1,302.5K
11:37 43.53 43.53 43.50 43.50 2,198.5K
11:38 43.49 43.53 43.48 43.48 371.6K
11:39 43.47 43.47 43.45 43.45 1,178.5K
11:40 43.46 43.50 43.46 43.48 957.6K
11:41 43.48 43.48 43.46 43.46 2,020.6K
11:42 43.39 43.43 43.39 43.43 7,558.0K
11:43 43.43 43.48 43.43 43.48 1,882.2K
11:44 43.46 43.47 43.45 43.45 764.9K
11:45 43.44 43.44 43.43 43.43 673.1K
11:46 43.43 43.43 43.40 43.40 2,473.3K
11:47 43.37 43.37 43.35 43.36 4,258.6K
11:48 43.35 43.35 43.26 43.26 7,441.8K
11:49 43.32 43.37 43.32 43.36 4,154.8K
11:50 43.37 43.43 43.37 43.43 3,817.2K
11:51 43.37 43.37 43.35 43.37 2,906.8K
11:52 43.37 43.42 43.37 43.42 612.6K
11:53 43.39 43.46 43.39 43.46 6,147.9K
11:54 43.45 43.47 43.45 43.47 2,808.4K
11:55 43.44 43.45 43.43 43.43 2,859.2K
11:56 43.43 43.43 43.41 43.42 1,011.6K
11:57 43.38 43.39 43.38 43.39 952.2K
11:58 43.38 43.40 43.38 43.40 1,745.2K
11:59 43.34 43.38 43.34 43.38 1,808.2K
12:00 43.38 43.40 43.35 43.36 4,543.0K
12:01 43.34 43.34 43.26 43.26 3,899.4K
12:02 43.24 43.25 43.23 43.24 3,714.9K
12:03 43.24 43.28 43.24 43.26 1,037.9K
12:04 43.27 43.28 43.26 43.28 2,578.8K
12:05 43.28 43.37 43.28 43.37 4,941.1K
12:06 43.37 43.38 43.36 43.36 1,915.8K
12:07 43.38 43.41 43.38 43.41 7,406.8K
12:08 43.44 43.44 43.42 43.42 4,967.6K
12:09 43.43 43.45 43.43 43.44 686.8K
12:10 43.47 43.47 43.44 43.44 7,298.0K
12:11 43.42 43.50 43.42 43.50 3,679.0K
12:12 43.48 43.48 43.44 43.44 2,364.3K
12:13 43.43 43.44 43.42 43.42 421.9K
12:14 43.44 43.51 43.44 43.50 1,393.1K
12:15 43.52 43.52 43.46 43.49 1,231.9K
12:16 43.48 43.48 43.45 43.45 628.3K
12:17 43.48 43.51 43.47 43.49 1,638.0K
12:18 43.50 43.50 43.47 43.47 490.5K
12:19 43.47 43.50 43.47 43.49 567.8K
12:20 43.51 43.51 43.47 43.48 3,313.4K
12:21 43.49 43.49 43.45 43.45 1,229.7K
12:22 43.45 43.52 43.45 43.52 12,446.6K
12:23 43.55 43.62 43.55 43.61 5,489.3K
12:24 43.61 43.61 43.54 43.54 3,213.9K
12:25 43.59 43.59 43.56 43.56 6,905.6K
12:26 43.55 43.60 43.55 43.60 2,259.9K
12:27 43.60 43.61 43.60 43.61 408.1K
12:28 43.61 43.62 43.58 43.58 1,842.8K
12:29 43.57 43.57 43.56 43.56 13,442.3K
12:30 43.56 43.59 43.54 43.59 3,801.6K
12:31 43.59 43.61 43.59 43.61 12,036.3K
12:32 43.61 43.65 43.61 43.65 2,431.1K
12:33 43.65 43.65 43.62 43.63 2,154.9K
12:34 43.62 43.71 43.62 43.71 14,637.5K
12:35 43.71 43.75 43.71 43.73 4,353.9K
12:36 43.71 43.73 43.71 43.72 450.6K
12:37 43.72 43.73 43.72 43.72 166.2K
12:38 43.73 43.75 43.72 43.75 3,028.1K
12:39 43.76 43.76 43.71 43.71 6,257.9K
12:40 43.71 43.75 43.70 43.71 4,625.6K
12:41 43.72 43.72 43.71 43.72 336.3K
12:42 43.73 43.73 43.73 43.73 198.6K
12:43 43.72 43.72 43.71 43.71 344.8K
12:44 43.72 43.72 43.70 43.70 253.1K
12:45 43.70 43.70 43.69 43.69 320.3K
12:46 43.69 43.69 43.67 43.67 569.4K
12:47 43.68 43.68 43.65 43.65 919.9K
12:48 43.66 43.66 43.65 43.65 447.1K
12:49 43.64 43.64 43.64 43.64 551.0K
12:50 43.65 43.65 43.65 43.65 287.1K
12:51 43.66 43.69 43.66 43.69 1,068.5K
12:52 43.69 43.69 43.68 43.69 347.9K
12:53 43.69 43.69 43.65 43.65 776.8K
12:54 43.65 43.70 43.65 43.70 1,704.5K
12:55 43.70 43.70 43.67 43.68 359.3K
12:56 43.68 43.70 43.67 43.69 1,944.4K
12:57 43.71 43.71 43.69 43.69 3,219.8K
12:58 43.70 43.70 43.69 43.69 324.2K
12:59 43.70 43.72 43.68 43.72 5,514.0K
13:00 43.71 43.73 43.71 43.72 1,847.0K
13:01 43.72 43.73 43.71 43.71 648.4K
13:02 43.71 43.73 43.71 43.73 174.1K
13:03 43.72 43.72 43.70 43.70 709.1K
13:04 43.68 43.68 43.65 43.65 1,500.7K
13:05 43.68 43.74 43.68 43.74 1,016.5K
13:06 43.74 43.74 43.70 43.71 3,802.7K
13:07 43.71 43.72 43.69 43.72 1,260.0K
13:08 43.70 43.70 43.67 43.68 988.7K
13:09 43.68 43.69 43.68 43.69 364.0K
13:10 43.68 43.70 43.68 43.69 434.5K
13:11 43.70 43.71 43.70 43.71 462.4K
13:12 43.70 43.70 43.69 43.69 1,963.4K
13:13 43.68 43.68 43.67 43.68 1,908.5K
13:14 43.68 43.68 43.66 43.66 2,091.8K
13:15 43.62 43.63 43.62 43.62 1,768.4K
13:16 43.59 43.59 43.58 43.58 4,659.1K
13:17 43.59 43.60 43.58 43.58 2,523.0K
13:18 43.58 43.58 43.56 43.56 1,079.6K
13:19 43.58 43.58 43.57 43.57 696.7K
13:20 43.57 43.58 43.57 43.58 1,018.0K
13:21 43.59 43.59 43.57 43.57 1,107.5K
13:22 43.58 43.58 43.57 43.57 520.9K
13:23 43.55 43.56 43.54 43.56 2,132.1K
13:24 43.58 43.60 43.57 43.57 3,191.9K
13:25 43.57 43.57 43.56 43.56 1,042.5K
13:26 43.55 43.55 43.54 43.54 677.7K
13:27 43.54 43.55 43.54 43.55 499.2K
13:28 43.57 43.57 43.55 43.56 373.6K
13:29 43.55 43.55 43.54 43.54 137.2K
13:30 43.54 43.54 43.54 43.54 414.4K
13:31 43.55 43.56 43.54 43.56 228.3K
13:32 43.54 43.56 43.54 43.56 106.4K
13:33 43.56 43.56 43.55 43.56 345.6K
13:34 43.56 43.56 43.55 43.55 459.3K
13:35 43.54 43.54 43.54 43.54 2,002.9K
13:36 43.54 43.55 43.54 43.54 882.8K
13:37 43.54 43.55 43.54 43.54 714.1K
13:38 43.54 43.55 43.54 43.55 702.4K
13:39 43.55 43.55 43.55 43.55 748.2K
13:40 43.55 43.56 43.55 43.55 1,179.8K
13:41 43.55 43.56 43.55 43.56 3,918.8K
13:42 43.56 43.58 43.56 43.58 689.1K
13:43 43.57 43.59 43.57 43.59 451.0K
13:44 43.59 43.59 43.56 43.56 1,571.6K
13:45 43.58 43.58 43.58 43.58 237.7K
13:46 43.58 43.59 43.57 43.57 456.1K
13:47 43.58 43.59 43.58 43.59 360.3K
13:48 43.56 43.56 43.54 43.54 3,799.0K
13:49 43.55 43.56 43.55 43.55 630.9K
13:50 43.54 43.55 43.54 43.54 65.4K
13:51 43.54 43.55 43.53 43.55 2,569.8K
13:52 43.53 43.54 43.53 43.54 490.7K
13:53 43.54 43.56 43.53 43.55 1,287.5K
13:54 43.54 43.56 43.54 43.56 451.0K
13:55 43.56 43.56 43.54 43.54 1,558.5K
13:56 43.54 43.54 43.54 43.54 670.0K
13:57 43.51 43.62 43.48 43.54 2,183.8K
13:58 43.53 43.53 43.41 43.41 1,828.7K
13:59 43.47 43.61 43.47 43.54 5,000.0K
14:00 43.54 43.58 43.54 43.58 602.4K
14:01 43.56 43.56 43.55 43.56 266.4K
14:02 43.54 43.54 43.52 43.52 5,252.9K
14:03 43.54 43.54 43.53 43.54 1,020.2K
14:04 43.52 43.54 43.50 43.50 5,562.2K
14:05 43.53 43.54 43.53 43.54 3,586.1K
14:06 43.51 43.51 43.48 43.48 3,364.5K
14:07 43.46 43.46 43.42 43.42 6,364.9K
14:08 43.40 43.41 43.40 43.41 3,919.6K
14:09 43.39 43.45 43.39 43.45 1,944.2K
14:10 43.46 43.46 43.46 43.46 358.2K
14:11 43.44 43.46 43.44 43.46 193.4K
14:12 43.46 43.46 43.44 43.44 2,186.6K
14:13 43.44 43.44 43.43 43.44 207.6K
14:14 43.45 43.45 43.45 43.45 120.6K
14:15 43.44 43.44 43.43 43.43 2,038.8K
14:16 43.43 43.43 43.43 43.43 204.0K
14:17 43.43 43.44 43.43 43.43 619.3K
14:18 43.43 43.44 43.43 43.43 72.6K
14:19 43.43 43.43 43.41 43.41 222.1K
14:20 43.41 43.42 43.37 43.37 759.3K
14:21 43.38 43.38 43.38 43.38 976.7K
14:22 43.38 43.38 43.38 43.38 137.6K
14:23 43.39 43.41 43.39 43.41 487.9K
14:24 43.40 43.41 43.40 43.41 144.6K
14:25 43.38 43.38 43.38 43.38 906.3K
14:26 43.38 43.39 43.37 43.37 1,748.2K
14:27 43.40 43.40 43.39 43.39 169.5K
14:28 43.40 43.41 43.39 43.41 225.4K
14:29 43.40 43.42 43.40 43.42 209.4K
14:30 43.41 43.41 43.41 43.41 231.3K
14:31 43.41 43.43 43.40 43.43 112.3K
14:32 43.43 43.43 43.42 43.42 146.8K
14:33 43.42 43.42 43.40 43.40 738.3K
14:34 43.42 43.42 43.40 43.41 1,585.6K
14:35 43.40 43.41 43.36 43.40 1,267.2K
14:36 43.40 43.42 43.39 43.39 1,122.3K
14:37 43.39 43.40 43.37 43.37 898.1K
14:38 43.38 43.38 43.37 43.38 1,219.1K
14:39 43.37 43.38 43.35 43.36 368.1K
14:40 43.38 43.38 43.37 43.38 1,213.2K
14:41 43.39 43.41 43.39 43.41 2,927.5K
14:42 43.41 43.41 43.39 43.40 2,292.4K
14:43 43.40 43.41 43.39 43.41 107.2K
14:44 43.41 43.41 43.41 43.41 260.3K
14:45 43.41 43.41 43.41 43.41 86.4K
14:46 43.41 43.41 43.40 43.40 538.9K
14:47 43.41 43.50 43.41 43.50 4,174.9K
14:48 43.49 43.49 43.45 43.46 3,247.5K
14:49 43.45 43.48 43.43 43.47 1,970.2K
14:50 43.41 43.41 43.39 43.39 3,077.1K
14:51 43.39 43.40 43.39 43.39 411.0K
14:52 43.39 43.42 43.39 43.42 186.4K
14:53 43.42 43.43 43.42 43.43 478.8K
14:54 43.42 43.42 43.41 43.42 110.8K
14:55 43.41 43.41 43.40 43.40 930.6K
14:56 43.40 43.56 43.40 43.56 2,181.8K
14:57 43.55 43.56 43.55 43.56 262.6K
14:58 43.56 43.56 43.54 43.54 4,821.1K
14:59 43.56 43.56 43.49 43.49 345.5K
15:00 43.49 43.52 43.49 43.52 180.0K
15:01 43.52 43.53 43.52 43.53 948.7K
15:02 43.53 43.54 43.53 43.54 651.3K
15:03 43.54 43.54 43.52 43.52 457.3K
15:04 43.51 43.51 43.50 43.51 798.0K
15:05 43.58 43.58 43.57 43.57 186.7K
15:06 43.58 43.58 43.55 43.55 879.2K
15:07 43.54 43.56 43.53 43.53 709.8K
15:08 43.53 43.54 43.53 43.54 51.5K
15:09 43.53 43.54 43.51 43.54 485.4K
15:10 43.54 43.55 43.53 43.55 266.3K
15:11 43.54 43.55 43.54 43.55 562.3K
15:12 43.55 43.57 43.55 43.57 469.1K
15:13 43.57 43.57 43.56 43.56 349.8K
15:14 43.55 43.55 43.54 43.54 305.5K
15:15 43.54 43.59 43.54 43.59 2,789.0K
15:16 43.59 43.61 43.59 43.61 325.6K
15:17 43.60 43.60 43.59 43.59 481.7K
15:18 43.58 43.58 43.58 43.58 87.8K
15:19 43.58 43.59 43.58 43.59 125.1K
15:20 43.59 43.59 43.58 43.58 995.3K
15:21 43.58 43.60 43.58 43.60 874.4K
15:22 43.60 43.61 43.60 43.60 218.6K
15:23 43.60 43.60 43.57 43.59 4,027.3K
15:24 43.59 43.59 43.58 43.59 537.1K
15:25 43.59 43.66 43.59 43.65 8,948.3K
15:26 43.68 43.68 43.63 43.63 8,269.8K
15:27 43.64 43.64 43.64 43.64 171.3K
15:28 43.65 43.66 43.65 43.65 588.7K
15:29 43.65 43.66 43.65 43.66 291.3K
15:30 43.65 43.66 43.65 43.66 181.1K
15:31 43.65 43.67 43.65 43.65 429.9K
15:32 43.63 43.65 43.63 43.64 2,145.0K
15:33 43.64 43.64 43.62 43.64 979.1K
15:34 43.64 43.65 43.64 43.65 306.1K
15:35 43.65 43.66 43.65 43.66 228.4K
15:36 43.66 43.66 43.64 43.64 353.8K
15:37 43.65 43.65 43.64 43.65 490.5K
15:38 43.64 43.66 43.64 43.66 299.8K
15:39 43.65 43.65 43.65 43.65 772.8K
15:40 43.65 43.65 43.64 43.65 4,409.9K
15:41 43.64 43.66 43.64 43.65 482.5K
15:42 43.70 43.70 43.65 43.65 4,384.8K
15:43 43.66 43.66 43.65 43.65 974.6K
15:44 43.65 43.67 43.65 43.65 2,309.6K
15:45 43.65 43.65 43.64 43.64 2,465.3K
15:46 43.65 43.65 43.63 43.63 2,296.4K
15:47 43.63 43.64 43.63 43.64 2,053.4K
15:48 43.64 43.64 43.62 43.63 838.8K
15:49 43.63 43.64 43.63 43.64 651.3K
15:50 43.64 43.64 43.64 43.64 132.5K
15:51 43.65 43.65 43.65 43.65 330.1K
15:52 43.66 43.66 43.65 43.65 1,082.2K
15:53 43.63 43.64 43.61 43.62 17,914.5K
15:54 43.61 43.61 43.56 43.57 7,844.6K
15:55 43.57 43.60 43.57 43.60 11,655.8K
15:56 43.61 43.61 43.60 43.61 2,134.9K
15:57 43.61 43.61 43.61 43.61 221.3K
15:58 43.61 43.65 43.61 43.65 760.0K
15:59 43.65 43.66 43.65 43.65 1,072.4K
16:00 43.65 43.67 43.65 43.67 1,810.6K
16:01 43.67 43.67 43.67 43.67 821.2K
16:02 43.67 43.67 43.64 43.64 837.5K
16:03 43.65 43.65 43.64 43.65 6,023.9K
16:04 43.66 43.66 43.65 43.65 7,549.8K
16:05 43.65 43.65 43.65 43.65 434.4K
16:06 43.61 43.61 43.60 43.60 393.0K
16:07 43.59 43.61 43.59 43.61 465.3K
16:08 43.61 43.61 43.61 43.61 657.0K
16:09 43.59 43.60 43.59 43.59 3,345.4K
16:10 43.60 43.63 43.59 43.63 835.3K
16:11 43.63 43.63 43.62 43.62 394.5K
16:12 43.62 43.63 43.62 43.62 3,201.3K
16:13 43.59 43.60 43.59 43.60 1,437.2K
16:14 43.62 43.62 43.60 43.60 1,217.6K
16:15 43.59 43.61 43.59 43.60 422.8K
16:16 43.60 43.60 43.59 43.59 576.9K
16:17 43.59 43.60 43.59 43.59 1,062.1K
16:18 43.59 43.60 43.59 43.59 1,309.2K
16:19 43.59 43.60 43.58 43.60 1,806.8K
16:20 43.58 43.61 43.58 43.60 2,664.3K
16:21 43.60 43.60 43.58 43.58 938.4K
16:22 43.59 43.59 43.57 43.57 304.1K
16:23 43.56 43.56 43.55 43.56 821.0K
16:24 43.56 43.57 43.56 43.57 188.8K
16:25 43.60 43.61 43.57 43.57 6,169.8K
16:26 43.56 43.56 43.52 43.52 682.4K
16:27 43.52 43.52 43.51 43.51 1,622.4K
16:28 43.51 43.55 43.51 43.55 1,960.9K
16:29 43.54 43.58 43.54 43.58 1,395.9K
16:30 43.57 43.58 43.54 43.54 107.7K
16:31 43.54 43.54 43.53 43.53 76.6K
16:32 43.52 43.52 43.51 43.51 899.0K
16:33 43.50 43.50 43.49 43.49 871.0K
16:34 43.50 43.51 43.50 43.50 365.5K
16:35 43.50 43.54 43.50 43.54 333.2K
16:36 43.55 43.59 43.55 43.58 908.8K
16:37 43.58 43.59 43.55 43.55 2,331.3K
16:38 43.57 43.58 43.57 43.58 220.7K
16:39 43.58 43.59 43.56 43.59 1,587.0K
16:40 43.59 43.59 43.55 43.55 2,430.7K
16:41 43.58 43.58 43.55 43.55 1,376.6K
16:42 43.55 43.55 43.54 43.55 229.1K
16:43 43.54 43.55 43.53 43.53 940.7K
16:44 43.49 43.50 43.49 43.49 1,314.7K
16:45 43.48 43.49 43.48 43.48 618.6K
16:46 43.49 43.49 43.48 43.48 724.1K
16:47 43.49 43.49 43.49 43.49 211.8K
16:48 43.49 43.50 43.49 43.50 440.5K
16:49 43.50 43.51 43.50 43.51 2,128.6K
16:50 43.51 43.53 43.51 43.53 550.3K
16:51 43.52 43.52 43.51 43.51 1,842.1K
16:52 43.52 43.52 43.50 43.50 1,160.3K
16:53 43.50 43.53 43.50 43.53 496.6K
16:54 43.52 43.55 43.52 43.55 151.9K
16:55 43.55 43.55 43.53 43.54 118.4K
16:56 43.52 43.54 43.52 43.54 112.9K
16:57 43.54 43.56 43.54 43.55 47.8K
16:58 43.54 43.54 43.52 43.52 1,600.3K
16:59 43.53 43.55 43.53 43.55 57.7K
17:00 43.54 43.54 43.53 43.54 140.3K
17:01 43.54 43.54 43.49 43.49 327.0K
17:02 43.49 43.49 43.46 43.46 640.2K
17:03 43.47 43.49 43.44 43.49 210.4K
17:04 43.48 43.48 43.46 43.46 790.9K
17:05 43.47 43.47 43.47 43.47 383.5K
17:06 43.47 43.49 43.47 43.49 215.7K
17:07 43.49 43.51 43.49 43.50 109.3K
17:08 43.52 43.53 43.52 43.53 46.2K
17:09 43.52 43.53 43.52 43.53 204.7K
17:10 43.52 43.52 43.47 43.47 172.0K
17:11 43.48 43.49 43.48 43.49 548.3K
17:12 43.49 43.50 43.49 43.49 486.9K
17:13 43.50 43.53 43.50 43.53 2,263.9K
17:14 43.53 43.53 43.50 43.52 3,170.3K
17:15 43.51 43.51 43.50 43.50 4,905.6K
17:16 43.48 43.48 43.48 43.48 203.0K
17:17 43.48 43.48 43.45 43.45 163.1K
17:18 43.45 43.46 43.45 43.46 363.0K
17:19 43.47 43.47 43.44 43.44 440.9K
17:20 43.46 43.47 43.46 43.46 86.5K
17:21 43.45 43.45 43.43 43.44 337.8K
17:22 43.46 43.47 43.46 43.47 896.7K
17:23 43.46 43.47 43.46 43.47 577.1K
17:24 43.48 43.48 43.47 43.47 1,120.8K
17:25 43.47 43.47 43.46 43.47 1,135.0K
17:26 43.47 43.47 43.46 43.46 390.2K
17:27 43.48 43.50 43.48 43.50 985.1K
17:28 43.50 43.51 43.50 43.51 216.4K
17:29 43.50 43.51 43.50 43.51 406.0K
17:30 43.54 43.54 43.53 43.53 412.8K
17:31 43.52 43.53 43.51 43.53 1,843.2K
17:32 43.53 43.53 43.52 43.52 294.2K
17:33 43.52 43.54 43.52 43.54 243.3K
17:34 43.54 43.54 43.53 43.53 81.6K
17:35 43.54 43.54 43.53 43.53 35.0K
17:36 43.53 43.54 43.53 43.53 154.3K
17:37 43.54 43.54 43.53 43.53 2,464.9K
17:38 43.53 43.54 43.53 43.54 220.6K
17:39 43.53 43.53 43.52 43.52 310.9K
17:40 43.53 43.53 43.53 43.53 59.5K
17:41 43.53 43.53 43.53 43.53 207.9K
17:42 43.53 43.54 43.53 43.54 72.9K
17:43 43.54 43.54 43.53 43.53 480.1K
17:44 43.52 43.52 43.51 43.52 3,057.0K
17:45 43.52 43.53 43.52 43.53 4,035.7K
17:46 43.53 43.54 43.53 43.53 3,179.9K
17:47 43.54 43.57 43.54 43.56 5,920.6K
17:48 43.56 43.56 43.55 43.55 368.1K
17:49 43.55 43.56 43.55 43.55 159.9K
17:50 43.57 43.57 43.56 43.57 289.5K
17:51 43.57 43.57 43.56 43.56 166.9K
17:52 43.56 43.56 43.55 43.56 169.1K
17:53 43.56 43.56 43.53 43.54 1,086.5K
17:54 43.49 43.54 43.49 43.54 2,160.2K
17:55 43.53 43.71 43.53 43.71 433.7K
17:56 43.65 43.67 43.65 43.66 437.4K
17:57 43.66 43.66 43.63 43.65 1,135.3K
17:58 43.65 43.67 43.65 43.66 1,174.5K
17:59 43.67 43.67 43.61 43.63 181.8K
18:00 43.63 43.63 43.61 43.63 92.9K
18:01 43.63 43.63 43.63 43.63 839.9K
18:02 43.61 43.63 43.61 43.63 588.2K
18:03 43.60 43.60 43.59 43.59 5,663.5K
18:04 43.59 43.60 43.59 43.59 128.9K
18:05 43.58 43.61 43.58 43.61 1,174.6K
18:06 43.62 43.62 43.61 43.62 49.1K
18:07 43.63 43.63 43.62 43.63 286.2K
18:08 43.62 43.62 43.61 43.62 581.9K
18:09 43.62 43.62 43.61 43.62 154.5K
18:10 43.62 43.63 43.62 43.63 1,380.0K
18:11 43.63 43.63 43.63 43.63 775.3K
18:12 43.61 43.63 43.61 43.62 309.9K
18:13 43.62 43.64 43.62 43.62 157.8K
18:14 43.63 43.63 43.62 43.62 816.5K
18:15 43.60 43.62 43.60 43.62 1,008.6K
18:16 43.62 43.63 43.62 43.62 242.3K
18:17 43.62 43.63 43.62 43.63 291.6K
18:18 43.62 43.62 43.62 43.62 641.9K
18:19 43.62 43.62 43.62 43.62 421.5K
18:20 43.62 43.63 43.62 43.62 475.9K
18:21 43.62 43.64 43.62 43.63 511.5K
18:22 43.63 43.63 43.62 43.63 940.1K
18:23 43.63 43.65 43.63 43.64 917.5K
18:24 43.64 43.65 43.64 43.65 189.5K
18:25 43.65 43.67 43.65 43.67 116.3K
18:26 43.67 43.68 43.67 43.68 60.1K
18:27 43.68 43.68 43.67 43.67 144.3K
18:28 43.68 43.68 43.67 43.67 316.8K
18:29 43.67 43.67 43.66 43.67 1,328.7K
18:30 43.67 43.67 43.66 43.67 834.4K
18:31 43.66 43.66 43.64 43.64 1,817.6K
18:32 43.64 43.66 43.59 43.59 4,673.3K
18:33 43.59 43.65 43.59 43.65 1,128.1K
18:34 43.65 43.65 43.60 43.60 3,377.6K
18:35 43.60 43.60 43.59 43.60 2,882.2K
18:36 43.62 43.62 43.62 43.62 1,691.3K
18:37 43.62 43.62 43.59 43.59 1,030.2K
18:38 43.61 43.63 43.61 43.63 1,265.6K
18:39 43.62 43.66 43.61 43.61 2,149.0K
18:40 43.66 43.66 43.66 43.66 525.3K
18:51 43.74 43.74 43.74 43.74 22,592.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible