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 43.56 43.56 43.49 43.49 3,182.7K
10:01 43.47 43.53 43.47 43.53 996.9K
10:02 43.55 43.57 43.55 43.56 868.2K
10:03 43.55 43.59 43.52 43.54 8,262.4K
10:04 43.57 43.58 43.57 43.58 1,697.0K
10:05 43.60 43.66 43.60 43.66 1,719.4K
10:06 43.65 43.70 43.61 43.61 4,362.4K
10:07 43.67 43.77 43.67 43.77 22,724.5K
10:08 43.78 43.79 43.76 43.79 6,334.8K
10:09 43.79 43.79 43.77 43.77 1,751.0K
10:10 43.76 43.76 43.70 43.70 4,500.8K
10:11 43.72 43.72 43.70 43.70 752.7K
10:12 43.68 43.70 43.61 43.62 2,380.3K
10:13 43.62 43.62 43.60 43.60 1,542.3K
10:14 43.62 43.62 43.60 43.60 468.3K
10:15 43.60 43.60 43.57 43.58 1,454.8K
10:16 43.56 43.57 43.56 43.57 1,121.9K
10:17 43.57 43.57 43.49 43.50 1,488.8K
10:18 43.48 43.52 43.47 43.52 583.9K
10:19 43.52 43.62 43.52 43.62 2,901.4K
10:20 43.61 43.61 43.58 43.59 1,914.2K
10:21 43.58 43.59 43.57 43.57 533.9K
10:22 43.61 43.61 43.59 43.60 634.5K
10:23 43.61 43.62 43.61 43.61 920.0K
10:24 43.60 43.61 43.60 43.60 187.4K
10:25 43.62 43.63 43.62 43.63 2,577.3K
10:26 43.64 43.66 43.64 43.66 5,973.2K
10:27 43.64 43.67 43.64 43.67 2,103.1K
10:28 43.68 43.70 43.68 43.70 3,857.5K
10:29 43.69 43.73 43.69 43.73 2,645.0K
10:30 43.70 43.81 43.70 43.81 9,856.9K
10:31 43.80 43.81 43.79 43.81 2,701.7K
10:32 43.81 43.81 43.80 43.80 1,779.2K
10:33 43.82 43.84 43.82 43.84 2,736.8K
10:34 43.84 43.87 43.84 43.87 1,056.4K
10:35 43.86 43.86 43.85 43.86 3,704.2K
10:36 43.85 43.86 43.85 43.85 1,441.3K
10:37 43.87 43.87 43.87 43.87 4,309.2K
10:38 43.85 43.87 43.85 43.86 3,002.9K
10:39 43.85 43.86 43.85 43.85 580.8K
10:40 43.86 43.88 43.86 43.88 1,909.2K
10:41 43.87 43.88 43.87 43.88 637.1K
10:42 43.87 43.88 43.87 43.87 1,126.6K
10:43 43.88 43.88 43.87 43.87 2,506.1K
10:44 43.85 43.85 43.80 43.80 8,455.5K
10:45 43.81 43.81 43.79 43.80 2,865.3K
10:46 43.83 43.84 43.83 43.84 1,968.6K
10:47 43.84 43.84 43.83 43.83 742.9K
10:48 43.82 43.83 43.81 43.83 695.9K
10:49 43.83 43.84 43.82 43.82 2,438.1K
10:50 43.81 43.81 43.77 43.79 3,273.1K
10:51 43.84 43.85 43.83 43.85 6,170.9K
10:52 43.85 43.86 43.83 43.83 3,139.0K
10:53 43.83 43.83 43.82 43.82 254.6K
10:54 43.82 43.83 43.81 43.81 150.1K
10:55 43.82 43.82 43.79 43.79 2,634.1K
10:56 43.80 43.80 43.78 43.78 1,229.2K
10:57 43.76 43.77 43.76 43.76 309.7K
10:58 43.76 43.77 43.75 43.75 264.5K
10:59 43.75 43.76 43.75 43.75 426.9K
11:00 43.76 43.76 43.73 43.73 338.2K
11:01 43.73 43.73 43.72 43.73 692.2K
11:02 43.73 43.80 43.73 43.80 2,044.5K
11:03 43.81 43.84 43.80 43.84 1,222.3K
11:04 43.85 43.86 43.84 43.85 667.8K
11:05 43.81 43.85 43.81 43.85 308.9K
11:06 43.85 43.87 43.85 43.87 712.9K
11:07 43.86 43.88 43.86 43.88 1,685.9K
11:08 43.87 43.87 43.85 43.86 4,029.4K
11:09 43.85 43.86 43.84 43.86 791.2K
11:10 43.86 43.86 43.85 43.85 429.0K
11:11 43.86 43.87 43.86 43.86 990.4K
11:12 43.86 43.88 43.86 43.87 816.9K
11:13 43.88 43.89 43.86 43.89 304.8K
11:14 43.90 43.92 43.90 43.91 1,434.0K
11:15 43.91 43.91 43.89 43.91 1,445.9K
11:16 43.90 43.91 43.90 43.91 521.4K
11:17 43.91 43.93 43.91 43.93 858.4K
11:18 43.89 43.91 43.89 43.91 4,336.8K
11:19 43.92 43.92 43.90 43.90 256.4K
11:20 43.88 43.96 43.88 43.95 1,615.0K
11:21 43.98 44.03 43.98 44.00 4,066.1K
11:22 44.04 44.07 44.04 44.06 594.6K
11:23 44.00 44.02 44.00 44.01 5,506.5K
11:24 44.00 44.06 44.00 44.01 1,351.4K
11:25 43.99 44.00 43.98 43.99 1,732.3K
11:26 44.00 44.00 43.99 43.99 170.0K
11:27 43.99 44.01 43.98 44.01 596.8K
11:28 44.02 44.02 44.01 44.02 305.4K
11:29 44.02 44.02 43.94 43.94 386.5K
11:30 43.92 43.94 43.92 43.93 2,139.3K
11:31 43.93 43.98 43.93 43.98 197.0K
11:32 44.00 44.00 43.94 43.94 2,032.5K
11:33 44.00 44.00 43.97 43.97 1,316.6K
11:34 43.95 43.95 43.92 43.95 1,007.0K
11:35 43.98 43.98 43.94 43.95 90.4K
11:36 43.94 43.94 43.92 43.93 1,242.6K
11:37 43.92 43.92 43.91 43.92 1,105.3K
11:38 43.92 43.98 43.92 43.98 289.0K
11:39 43.98 44.00 43.98 43.98 1,042.4K
11:40 43.98 44.00 43.98 44.00 1,812.1K
11:41 43.99 44.00 43.99 44.00 5,626.2K
11:42 44.00 44.01 43.96 44.01 1,763.9K
11:43 44.00 44.02 43.99 44.02 5,328.6K
11:44 44.01 44.02 44.00 44.01 354.1K
11:45 43.99 43.99 43.98 43.98 122.4K
11:46 43.99 44.00 43.98 44.00 912.2K
11:47 43.92 43.94 43.92 43.93 697.6K
11:48 43.97 43.97 43.96 43.96 1,606.1K
11:49 43.96 43.96 43.90 43.91 1,182.9K
11:50 43.91 43.91 43.91 43.91 1,261.3K
11:51 43.91 43.91 43.91 43.91 1,841.3K
11:52 43.95 43.95 43.92 43.92 10,157.4K
11:53 43.92 43.93 43.92 43.93 441.5K
11:54 43.92 43.92 43.92 43.92 373.1K
11:55 43.92 43.92 43.85 43.85 2,296.2K
11:56 43.85 43.88 43.85 43.88 304.9K
11:57 43.91 43.91 43.88 43.89 802.2K
11:58 43.91 43.91 43.90 43.90 2,840.5K
11:59 43.91 43.91 43.86 43.86 413.6K
12:00 43.85 43.88 43.84 43.88 426.1K
12:01 43.88 43.89 43.88 43.89 572.1K
12:02 43.89 43.89 43.88 43.89 74.9K
12:03 43.89 43.90 43.89 43.89 435.3K
12:04 43.89 43.92 43.89 43.92 1,119.9K
12:05 43.93 43.97 43.93 43.97 4,192.0K
12:06 43.98 44.01 43.98 44.01 3,670.8K
12:07 43.98 44.02 43.98 44.02 3,283.2K
12:08 44.03 44.03 43.94 43.94 2,749.7K
12:09 43.95 43.97 43.94 43.97 2,884.6K
12:10 43.98 43.98 43.95 43.96 1,011.7K
12:11 43.93 43.96 43.92 43.96 142.0K
12:12 43.96 43.96 43.95 43.96 97.0K
12:13 43.95 43.96 43.94 43.94 445.0K
12:14 43.95 43.95 43.93 43.93 143.2K
12:15 43.94 43.94 43.94 43.94 414.4K
12:16 43.93 43.96 43.93 43.96 115.9K
12:17 43.95 43.96 43.95 43.96 138.7K
12:18 43.96 43.96 43.94 43.94 444.0K
12:19 43.94 43.94 43.93 43.93 971.8K
12:20 43.94 43.94 43.93 43.94 853.3K
12:21 43.92 43.92 43.86 43.86 904.9K
12:22 43.90 43.91 43.83 43.83 514.2K
12:23 43.83 43.92 43.83 43.92 282.4K
12:24 43.91 43.92 43.91 43.92 240.5K
12:25 43.93 43.93 43.84 43.84 237.1K
12:26 43.84 43.86 43.84 43.86 520.2K
12:27 43.87 43.87 43.85 43.85 564.2K
12:28 43.84 43.84 43.82 43.82 1,109.5K
12:29 43.82 43.89 43.82 43.89 1,418.5K
12:30 43.89 43.89 43.88 43.89 384.1K
12:31 43.89 43.92 43.89 43.92 2,308.8K
12:32 43.92 43.92 43.88 43.88 387.8K
12:33 43.88 43.97 43.88 43.94 2,801.1K
12:34 43.91 43.91 43.88 43.91 2,345.6K
12:35 43.89 43.90 43.89 43.90 589.2K
12:36 43.90 43.93 43.90 43.92 337.6K
12:37 43.93 43.93 43.89 43.91 535.4K
12:38 43.89 43.92 43.89 43.92 2,743.9K
12:39 43.89 43.89 43.86 43.87 1,423.1K
12:40 43.87 43.89 43.87 43.89 23.9K
12:41 43.89 43.91 43.89 43.91 3,776.4K
12:42 43.91 43.91 43.91 43.91 137.2K
12:43 43.92 43.93 43.92 43.93 915.7K
12:44 43.93 43.93 43.88 43.88 753.4K
12:45 43.88 43.88 43.87 43.87 2,195.0K
12:46 43.86 43.92 43.86 43.92 1,045.6K
12:47 43.89 43.92 43.89 43.92 475.5K
12:48 43.91 43.91 43.89 43.91 1,693.9K
12:49 43.88 43.92 43.88 43.91 725.2K
12:50 43.92 43.94 43.92 43.94 1,015.6K
12:51 43.92 43.92 43.86 43.86 627.0K
12:52 43.87 43.91 43.87 43.90 4,378.7K
12:53 43.90 43.91 43.89 43.91 2,757.0K
12:54 43.96 43.96 43.91 43.91 14,860.9K
12:55 43.91 43.92 43.90 43.90 7,122.3K
12:56 43.90 43.90 43.89 43.89 267.4K
12:57 43.89 43.93 43.89 43.93 2,787.6K
12:58 43.94 43.94 43.92 43.92 1,083.4K
12:59 43.97 43.98 43.97 43.98 746.6K
13:00 43.98 43.98 43.97 43.97 1,114.0K
13:01 43.96 43.98 43.96 43.98 482.6K
13:02 43.99 44.01 43.97 44.01 527.5K
13:03 44.01 44.01 43.99 43.99 203.5K
13:04 43.99 44.00 43.97 43.97 1,436.4K
13:05 43.99 43.99 43.99 43.99 241.0K
13:06 43.99 43.99 43.99 43.99 812.6K
13:07 43.99 43.99 43.99 43.99 664.5K
13:08 43.95 43.95 43.93 43.93 275.1K
13:09 43.93 43.94 43.93 43.93 325.4K
13:10 43.94 43.94 43.93 43.93 278.0K
13:11 43.94 43.94 43.94 43.94 530.7K
13:12 43.93 43.94 43.91 43.91 647.1K
13:13 43.96 43.96 43.93 43.93 537.9K
13:14 43.94 43.97 43.94 43.97 275.9K
13:15 43.95 43.99 43.95 43.99 324.7K
13:16 43.99 44.00 43.99 43.99 401.0K
13:17 43.98 43.98 43.96 43.96 3,220.7K
13:18 43.98 43.99 43.97 43.98 2,882.6K
13:19 43.99 44.00 43.99 43.99 996.0K
13:20 44.00 44.01 44.00 44.01 755.7K
13:21 44.01 44.01 44.00 44.00 1,051.0K
13:22 44.00 44.00 44.00 44.00 617.7K
13:23 44.01 44.05 44.00 44.05 9,502.3K
13:24 44.05 44.06 44.04 44.04 883.8K
13:25 44.03 44.04 44.03 44.04 927.4K
13:26 44.03 44.05 44.03 44.04 150.6K
13:27 44.05 44.05 43.99 43.99 1,287.9K
13:28 43.97 43.99 43.96 43.99 2,574.1K
13:29 43.98 43.98 43.96 43.96 1,019.0K
13:30 43.96 43.97 43.96 43.97 2,581.9K
13:31 43.97 43.97 43.92 43.92 1,516.2K
13:32 43.92 43.93 43.91 43.93 1,292.2K
13:33 43.93 43.93 43.92 43.93 1,058.0K
13:34 43.92 43.94 43.92 43.94 2,118.3K
13:35 43.93 43.94 43.93 43.94 789.3K
13:36 43.92 43.92 43.90 43.90 1,707.9K
13:37 43.92 43.92 43.90 43.91 1,174.3K
13:38 43.92 43.94 43.91 43.91 435.5K
13:39 43.90 43.91 43.88 43.88 1,562.6K
13:40 43.89 43.89 43.86 43.86 2,128.6K
13:41 43.86 43.94 43.86 43.94 1,700.2K
13:42 43.94 43.99 43.94 43.99 1,944.9K
13:43 43.99 43.99 43.94 43.94 751.6K
13:44 43.98 43.98 43.98 43.98 1,335.8K
13:45 43.97 43.99 43.91 43.91 3,427.7K
13:46 43.91 43.92 43.91 43.91 1,645.8K
13:47 43.91 43.94 43.91 43.94 1,307.6K
13:48 43.94 43.94 43.91 43.91 2,293.6K
13:49 43.91 43.92 43.91 43.92 1,693.3K
13:50 43.90 43.90 43.86 43.88 4,151.8K
13:51 43.87 43.87 43.86 43.86 588.6K
13:52 43.86 43.88 43.86 43.87 3,687.9K
13:53 43.86 43.90 43.86 43.87 2,243.7K
13:54 43.86 43.87 43.86 43.86 2,069.8K
13:55 43.85 43.86 43.85 43.85 1,287.4K
13:56 43.83 43.84 43.83 43.83 2,985.2K
13:57 43.83 43.83 43.81 43.82 1,868.5K
13:58 43.81 43.84 43.81 43.81 5,599.9K
13:59 43.80 43.84 43.80 43.81 4,612.5K
14:00 43.81 43.83 43.81 43.83 232.9K
14:01 43.83 43.83 43.82 43.82 80.1K
14:02 43.82 43.82 43.80 43.80 4,333.1K
14:03 43.80 43.80 43.78 43.78 428.7K
14:04 43.80 43.80 43.78 43.78 6,409.2K
14:05 43.78 43.97 43.78 43.88 1,750.6K
14:06 43.88 43.88 43.88 43.88 803.0K
14:07 43.90 43.90 43.88 43.88 1,051.1K
14:08 43.87 43.92 43.87 43.92 33.4K
14:09 43.89 43.89 43.86 43.87 787.7K
14:10 43.86 43.87 43.86 43.87 167.4K
14:11 43.87 43.87 43.86 43.86 1,305.4K
14:12 43.86 43.86 43.83 43.83 1,057.0K
14:13 43.84 43.84 43.83 43.84 248.6K
14:14 43.83 43.84 43.83 43.84 708.3K
14:15 43.83 43.83 43.82 43.82 3,310.1K
14:16 43.82 43.86 43.82 43.86 465.6K
14:17 43.86 43.86 43.82 43.82 341.7K
14:18 43.85 43.85 43.85 43.85 965.6K
14:19 43.84 43.85 43.84 43.85 280.2K
14:20 43.85 43.86 43.85 43.85 293.0K
14:21 43.85 43.85 43.85 43.85 1,082.1K
14:22 43.85 43.85 43.84 43.84 607.1K
14:23 43.84 43.84 43.81 43.81 2,405.6K
14:24 43.79 43.79 43.75 43.75 3,909.0K
14:25 43.76 43.76 43.71 43.72 3,588.7K
14:26 43.70 43.79 43.70 43.79 1,150.9K
14:27 43.77 43.79 43.77 43.79 2,147.9K
14:28 43.80 43.80 43.79 43.79 1,989.9K
14:29 43.78 43.79 43.78 43.78 1,127.9K
14:30 43.78 43.79 43.78 43.79 114.9K
14:31 43.74 43.74 43.69 43.70 23,204.3K
14:32 43.70 43.71 43.70 43.70 906.5K
14:33 43.69 43.70 43.69 43.69 2,688.0K
14:34 43.63 43.63 43.62 43.62 2,105.6K
14:35 43.62 43.62 43.62 43.62 834.6K
14:36 43.62 43.62 43.62 43.62 975.5K
14:37 43.62 43.62 43.61 43.61 663.3K
14:38 43.61 43.62 43.61 43.62 531.5K
14:39 43.62 43.63 43.62 43.63 519.1K
14:40 43.63 43.65 43.63 43.65 434.0K
14:41 43.65 43.66 43.65 43.65 1,941.2K
14:42 43.67 43.68 43.67 43.68 621.0K
14:43 43.67 43.69 43.66 43.69 170.0K
14:44 43.70 43.80 43.70 43.80 733.8K
14:45 43.79 43.79 43.78 43.79 529.1K
14:46 43.79 43.79 43.78 43.78 243.4K
14:47 43.80 43.80 43.80 43.80 516.9K
14:48 43.80 43.80 43.79 43.80 130.4K
14:49 43.81 43.85 43.81 43.85 9,740.1K
14:50 43.85 43.85 43.82 43.82 1,073.9K
14:51 43.84 43.84 43.83 43.84 3,458.2K
14:52 43.84 43.84 43.83 43.84 463.8K
14:53 43.83 43.83 43.80 43.81 13,508.5K
14:54 43.82 43.83 43.79 43.79 556.2K
14:55 43.80 43.80 43.76 43.77 2,650.5K
14:56 43.78 43.78 43.74 43.74 232.9K
14:57 43.74 43.75 43.74 43.75 1,439.7K
14:58 43.75 43.75 43.75 43.75 145.4K
14:59 43.75 43.79 43.75 43.79 131.5K
15:00 43.79 43.79 43.79 43.79 34.1K
15:01 43.79 43.79 43.78 43.78 287.1K
15:02 43.79 43.80 43.79 43.80 649.4K
15:03 43.79 43.80 43.79 43.80 176.1K
15:04 43.81 43.81 43.80 43.80 221.3K
15:05 43.80 43.80 43.77 43.77 388.1K
15:06 43.78 43.80 43.78 43.80 145.4K
15:07 43.80 43.80 43.75 43.75 899.2K
15:08 43.75 43.75 43.69 43.69 1,335.8K
15:09 43.69 43.71 43.69 43.71 144.0K
15:10 43.71 43.71 43.69 43.69 173.0K
15:11 43.69 43.70 43.69 43.70 381.9K
15:12 43.69 43.70 43.69 43.70 448.0K
15:13 43.71 43.73 43.71 43.73 1,011.8K
15:14 43.73 43.73 43.70 43.70 727.7K
15:15 43.70 43.71 43.70 43.71 120.4K
15:16 43.71 43.71 43.71 43.71 116.3K
15:17 43.71 43.72 43.70 43.70 341.0K
15:18 43.71 43.71 43.69 43.70 849.3K
15:19 43.71 43.73 43.71 43.73 911.7K
15:20 43.73 43.73 43.72 43.72 410.0K
15:21 43.73 43.73 43.72 43.73 250.5K
15:22 43.73 43.74 43.73 43.73 59.1K
15:23 43.73 43.74 43.73 43.74 434.7K
15:24 43.73 43.75 43.73 43.75 192.8K
15:25 43.75 43.75 43.74 43.75 2,183.4K
15:26 43.75 43.75 43.74 43.74 468.1K
15:27 43.74 43.74 43.73 43.74 48.4K
15:28 43.77 43.78 43.77 43.78 440.0K
15:29 43.78 43.78 43.78 43.78 529.7K
15:30 43.77 43.79 43.77 43.78 375.0K
15:31 43.77 43.79 43.77 43.79 203.2K
15:32 43.78 43.79 43.77 43.79 318.2K
15:33 43.79 43.79 43.77 43.79 889.2K
15:34 43.79 43.79 43.79 43.79 358.4K
15:35 43.79 43.79 43.78 43.78 1,629.6K
15:36 43.78 43.81 43.78 43.81 1,077.1K
15:37 43.82 43.83 43.81 43.83 3,211.0K
15:38 43.84 43.84 43.79 43.79 3,270.8K
15:39 43.79 43.80 43.79 43.80 365.8K
15:40 43.80 43.80 43.78 43.78 566.2K
15:41 43.78 43.79 43.78 43.79 196.7K
15:42 43.79 43.79 43.78 43.79 3,661.7K
15:43 43.77 43.79 43.77 43.79 506.5K
15:44 43.78 43.79 43.78 43.79 216.7K
15:45 43.77 43.85 43.77 43.84 102.9K
15:46 43.84 43.84 43.84 43.84 156.0K
15:47 43.84 43.85 43.84 43.85 720.0K
15:48 43.84 43.85 43.84 43.85 122.7K
15:49 43.85 43.85 43.80 43.81 363.0K
15:50 43.81 43.81 43.81 43.81 134.8K
15:51 43.81 43.82 43.81 43.82 506.3K
15:52 43.82 43.82 43.79 43.79 1,948.0K
15:53 43.79 43.80 43.79 43.79 426.0K
15:54 43.84 43.84 43.83 43.84 1,088.0K
15:55 43.82 43.82 43.81 43.82 1,055.0K
15:56 43.81 43.82 43.81 43.82 158.2K
15:57 43.82 43.82 43.82 43.82 557.8K
15:58 43.82 43.82 43.82 43.82 191.7K
15:59 43.82 43.82 43.82 43.82 102.5K
16:00 43.82 43.82 43.82 43.82 1,144.9K
16:01 43.79 43.81 43.79 43.79 2,203.3K
16:02 43.80 43.80 43.80 43.80 164.6K
16:03 43.79 43.80 43.79 43.79 548.2K
16:04 43.78 43.80 43.78 43.80 459.7K
16:05 43.79 43.80 43.79 43.79 709.3K
16:06 43.79 43.81 43.79 43.81 278.0K
16:07 43.80 43.80 43.80 43.80 1,074.8K
16:08 43.80 43.80 43.79 43.80 467.7K
16:09 43.80 43.80 43.80 43.80 473.7K
16:10 43.80 43.80 43.79 43.79 336.7K
16:11 43.78 43.79 43.78 43.79 2,767.9K
16:12 43.79 43.79 43.78 43.78 931.9K
16:13 43.78 43.78 43.78 43.78 462.6K
16:14 43.78 43.78 43.77 43.77 239.2K
16:15 43.77 43.78 43.77 43.77 437.9K
16:16 43.77 43.80 43.77 43.79 17,257.7K
16:17 43.81 43.81 43.81 43.81 4,225.0K
16:18 43.81 43.81 43.80 43.81 979.7K
16:19 43.81 43.84 43.81 43.84 7,684.8K
16:20 43.85 43.85 43.82 43.84 6,000.8K
16:21 43.85 43.85 43.84 43.85 434.3K
16:22 43.86 43.86 43.82 43.82 5,237.6K
16:23 43.83 43.83 43.82 43.83 3,027.8K
16:24 43.81 43.83 43.81 43.83 198.8K
16:25 43.81 43.82 43.81 43.82 360.3K
16:26 43.82 43.82 43.82 43.82 787.2K
16:27 43.83 43.83 43.82 43.83 383.3K
16:28 43.83 43.84 43.82 43.84 1,918.9K
16:29 43.83 43.83 43.78 43.78 974.4K
16:30 43.78 43.79 43.78 43.79 98.5K
16:31 43.79 43.79 43.78 43.79 33.0K
16:32 43.79 43.79 43.78 43.79 262.3K
16:33 43.79 43.79 43.77 43.78 369.2K
16:34 43.78 43.78 43.77 43.77 1,450.6K
16:35 43.77 43.77 43.77 43.77 329.6K
16:36 43.76 43.77 43.76 43.76 337.5K
16:37 43.77 43.77 43.75 43.75 409.4K
16:38 43.75 43.75 43.75 43.75 547.9K
16:39 43.75 43.75 43.73 43.73 989.9K
16:40 43.72 43.75 43.72 43.74 798.6K
16:41 43.74 43.77 43.74 43.76 632.6K
16:42 43.77 43.77 43.75 43.77 430.3K
16:43 43.77 43.77 43.74 43.75 380.7K
16:44 43.75 43.75 43.73 43.73 1,433.9K
16:45 43.73 43.74 43.72 43.72 1,045.3K
16:46 43.73 43.73 43.70 43.70 2,774.3K
16:47 43.70 43.70 43.69 43.69 730.7K
16:48 43.70 43.70 43.69 43.70 1,194.1K
16:49 43.70 43.70 43.69 43.69 5,038.0K
16:50 43.70 43.70 43.70 43.70 1,554.9K
16:51 43.69 43.70 43.69 43.70 1,619.3K
16:52 43.70 43.71 43.70 43.71 600.6K
16:53 43.69 43.69 43.65 43.66 1,002.2K
16:54 43.66 43.67 43.66 43.66 612.7K
16:55 43.66 43.68 43.66 43.68 2,090.6K
16:56 43.68 43.68 43.68 43.68 968.7K
16:57 43.67 43.68 43.67 43.68 2,579.1K
16:58 43.67 43.67 43.67 43.67 981.0K
16:59 43.68 43.68 43.67 43.67 832.0K
17:00 43.67 43.68 43.67 43.67 3,717.2K
17:01 43.67 43.67 43.67 43.67 231.2K
17:02 43.67 43.68 43.67 43.67 2,788.4K
17:03 43.66 43.66 43.62 43.62 10,994.4K
17:04 43.63 43.66 43.63 43.66 868.7K
17:05 43.66 43.66 43.63 43.64 435.4K
17:06 43.64 43.65 43.64 43.64 331.0K
17:07 43.65 43.66 43.65 43.66 203.2K
17:08 43.66 43.67 43.66 43.67 3,087.1K
17:09 43.69 43.69 43.66 43.66 647.5K
17:10 43.66 43.67 43.66 43.67 603.6K
17:11 43.66 43.68 43.66 43.66 2,338.0K
17:12 43.68 43.68 43.66 43.66 234.2K
17:13 43.67 43.67 43.66 43.66 1,031.1K
17:14 43.67 43.67 43.67 43.67 180.0K
17:15 43.67 43.67 43.66 43.67 291.0K
17:16 43.61 43.61 43.61 43.61 431.6K
17:17 43.65 43.65 43.63 43.63 77.1K
17:18 43.63 43.63 43.63 43.63 252.6K
17:19 43.63 43.63 43.59 43.59 386.7K
17:20 43.61 43.61 43.60 43.60 426.0K
17:21 43.60 43.60 43.59 43.60 236.4K
17:22 43.60 43.61 43.60 43.60 91.8K
17:23 43.60 43.61 43.60 43.60 930.4K
17:24 43.62 43.63 43.61 43.61 1,391.2K
17:25 43.61 43.61 43.61 43.61 367.7K
17:26 43.60 43.61 43.60 43.61 611.7K
17:27 43.64 43.64 43.62 43.62 777.1K
17:28 43.62 43.62 43.60 43.60 620.2K
17:29 43.61 43.61 43.61 43.61 258.7K
17:30 43.61 43.62 43.60 43.60 830.7K
17:31 43.62 43.62 43.60 43.61 591.6K
17:32 43.60 43.60 43.58 43.60 10,811.1K
17:33 43.59 43.60 43.58 43.60 134.8K
17:34 43.60 43.60 43.58 43.59 236.5K
17:35 43.59 43.59 43.58 43.59 810.0K
17:36 43.60 43.60 43.60 43.60 81.5K
17:37 43.60 43.60 43.02 43.08 115.7K
17:38 43.08 43.08 43.07 43.07 194.5K
17:39 43.07 43.07 43.03 43.03 2,996.5K
17:40 43.03 43.04 43.02 43.04 814.0K
17:41 43.04 43.06 43.04 43.06 16.1K
17:42 43.08 43.08 43.05 43.05 2,562.5K
17:43 43.07 43.08 43.07 43.08 502.7K
17:44 43.08 43.08 43.08 43.08 52.3K
17:45 43.08 43.08 43.06 43.06 149.9K
17:46 43.06 43.06 43.06 43.06 517.3K
17:47 43.04 43.04 43.03 43.04 2,041.4K
17:48 43.04 43.04 43.03 43.03 490.6K
17:49 43.04 43.04 43.04 43.04 261.5K
17:50 43.05 43.05 43.02 43.02 1,259.5K
17:51 43.06 43.07 42.99 43.00 13,511.8K
17:52 42.99 43.01 42.99 43.00 899.6K
17:53 42.98 43.00 42.98 42.99 884.2K
17:54 42.99 43.01 42.99 42.99 375.6K
17:55 42.99 43.01 42.99 43.00 389.6K
17:56 43.00 43.00 43.00 43.00 636.0K
17:57 42.99 43.01 42.99 43.01 393.6K
17:58 43.03 43.03 43.02 43.03 2,203.5K
17:59 43.02 43.02 43.01 43.02 2,498.2K
18:00 43.02 43.02 43.01 43.01 1,865.8K
18:01 43.01 43.01 43.01 43.01 853.8K
18:02 43.00 43.00 42.97 43.00 1,520.7K
18:03 42.98 43.00 42.98 42.99 1,346.8K
18:04 42.99 43.02 42.99 43.02 2,018.1K
18:05 43.01 43.02 43.01 43.01 2,271.1K
18:06 43.01 43.01 43.00 43.00 1,174.7K
18:07 43.00 43.01 43.00 43.01 895.1K
18:08 43.00 43.01 43.00 43.00 2,158.9K
18:09 43.01 43.01 43.01 43.01 2,160.3K
18:10 43.01 43.06 43.01 43.06 1,646.0K
18:11 43.06 43.08 43.06 43.08 1,698.8K
18:12 43.08 43.09 43.08 43.09 1,057.0K
18:13 43.09 43.10 43.09 43.09 1,523.2K
18:14 43.09 43.09 43.06 43.07 1,330.7K
18:15 43.07 43.10 43.07 43.10 162.7K
18:16 43.09 43.09 43.03 43.03 339.0K
18:17 43.03 43.03 43.03 43.03 3,393.2K
18:18 43.03 43.05 43.03 43.05 2,390.2K
18:19 43.06 43.06 43.05 43.05 471.4K
18:20 43.04 43.04 43.01 43.01 4,235.5K
18:21 43.03 43.03 43.02 43.02 2,772.4K
18:22 43.03 43.04 43.03 43.04 862.3K
18:23 43.06 43.06 43.05 43.05 1,339.3K
18:24 43.06 43.06 43.03 43.04 281.6K
18:25 43.05 43.05 43.04 43.04 984.2K
18:26 43.04 43.07 43.04 43.07 2,556.2K
18:27 43.07 43.07 43.06 43.06 347.9K
18:28 43.05 43.05 43.05 43.05 528.0K
18:29 43.06 43.09 43.06 43.09 673.8K
18:30 43.09 43.09 43.07 43.07 611.8K
18:31 43.07 43.08 43.07 43.07 229.7K
18:32 43.07 43.08 43.03 43.03 1,725.1K
18:33 43.02 43.02 42.99 42.99 6,176.2K
18:34 42.98 42.99 42.97 42.99 4,258.7K
18:35 42.95 42.98 42.95 42.96 5,574.5K
18:36 42.96 42.97 42.95 42.97 1,854.5K
18:37 42.96 42.97 42.95 42.97 1,134.8K
18:38 42.96 42.97 42.95 42.95 1,660.6K
18:39 42.95 42.95 42.93 42.93 1,636.9K
18:40 42.96 42.96 42.96 42.96 55.8K
18:51 42.97 42.97 42.97 42.97 1,341.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible