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 45.50 45.50 45.47 45.47 10,372.1K
10:01 45.62 45.62 45.50 45.50 4,557.3K
10:02 45.49 45.62 45.49 45.58 1,729.0K
10:03 45.62 45.62 45.42 45.42 4,269.9K
10:04 45.41 45.46 45.36 45.46 6,078.3K
10:05 45.49 45.65 45.49 45.65 5,501.3K
10:06 45.66 45.68 45.63 45.63 3,414.4K
10:07 45.53 45.58 45.52 45.52 3,331.5K
10:08 45.59 45.61 45.59 45.61 969.5K
10:09 45.58 45.60 45.58 45.60 944.3K
10:10 45.57 45.58 45.57 45.58 377.7K
10:11 45.59 45.59 45.52 45.52 1,053.3K
10:12 45.51 45.51 45.50 45.50 379.4K
10:13 45.50 45.54 45.50 45.53 455.1K
10:14 45.54 45.54 45.50 45.50 290.4K
10:15 45.53 45.53 45.46 45.46 4,684.1K
10:16 45.46 45.51 45.46 45.51 1,136.2K
10:17 45.57 45.59 45.56 45.59 764.9K
10:18 45.58 45.71 45.58 45.71 509.1K
10:19 45.72 45.72 45.63 45.63 1,072.0K
10:20 45.64 45.64 45.63 45.64 722.3K
10:21 45.62 45.64 45.61 45.62 2,334.1K
10:22 45.63 45.66 45.63 45.66 848.6K
10:23 45.64 45.64 45.61 45.61 2,924.5K
10:24 45.63 45.69 45.63 45.65 2,680.5K
10:25 45.65 45.65 45.63 45.64 1,149.6K
10:26 45.63 45.65 45.63 45.65 771.3K
10:27 45.64 45.67 45.64 45.67 734.4K
10:28 45.68 45.68 45.64 45.64 897.0K
10:29 45.65 45.66 45.65 45.66 735.9K
10:30 45.65 45.65 45.62 45.62 1,290.8K
10:31 45.64 45.64 45.61 45.61 340.2K
10:32 45.59 45.59 45.58 45.58 827.2K
10:33 45.58 45.65 45.58 45.65 987.1K
10:34 45.65 45.65 45.60 45.61 323.1K
10:35 45.60 45.61 45.60 45.61 994.7K
10:36 45.61 45.63 45.61 45.62 217.9K
10:37 45.63 45.63 45.61 45.61 30.5K
10:38 45.61 45.62 45.61 45.62 212.9K
10:39 45.62 45.62 45.59 45.59 603.8K
10:40 45.58 45.58 45.57 45.58 1,814.8K
10:41 45.58 45.58 45.57 45.58 85.9K
10:42 45.58 45.58 45.57 45.58 583.8K
10:43 45.58 45.59 45.57 45.58 1,011.5K
10:44 45.63 45.63 45.60 45.60 486.3K
10:45 45.59 45.60 45.58 45.58 393.8K
10:46 45.60 45.60 45.56 45.56 812.7K
10:47 45.55 45.55 45.51 45.51 1,920.5K
10:48 45.51 45.51 45.51 45.51 110.8K
10:49 45.47 45.48 45.47 45.47 488.9K
10:50 45.52 45.52 45.51 45.51 1,527.6K
10:51 45.51 45.54 45.51 45.54 1,841.6K
10:52 45.54 45.54 45.54 45.54 962.3K
10:53 45.54 45.54 45.54 45.54 84.9K
10:54 45.54 45.54 45.50 45.50 489.6K
10:55 45.49 45.49 45.49 45.49 532.4K
10:56 45.49 45.49 45.49 45.49 236.7K
10:57 45.49 45.49 45.48 45.48 394.6K
10:58 45.53 45.53 45.52 45.53 657.5K
10:59 45.53 45.53 45.47 45.47 208.5K
11:00 45.47 45.51 45.47 45.51 606.4K
11:01 45.51 45.53 45.51 45.52 460.9K
11:02 45.51 45.51 45.49 45.49 6,588.6K
11:03 45.49 45.50 45.48 45.50 336.7K
11:04 45.48 45.48 45.42 45.43 698.4K
11:05 45.43 45.44 45.42 45.43 213.3K
11:06 45.43 45.43 45.41 45.41 337.4K
11:07 45.42 45.43 45.42 45.43 695.3K
11:08 45.45 45.45 45.42 45.42 563.8K
11:09 45.42 45.42 45.37 45.37 1,059.6K
11:10 45.37 45.43 45.37 45.43 905.0K
11:11 45.44 45.44 45.38 45.39 3,301.2K
11:12 45.39 45.39 45.38 45.39 99.2K
11:13 45.38 45.43 45.28 45.32 4,093.5K
11:14 45.32 45.34 45.32 45.34 3,768.9K
11:15 45.34 45.43 45.34 45.43 1,167.9K
11:16 45.40 45.44 45.40 45.43 513.6K
11:17 45.43 45.43 45.39 45.39 892.3K
11:18 45.40 45.40 45.35 45.35 271.9K
11:19 45.35 45.35 45.33 45.33 277.2K
11:20 45.33 45.37 45.33 45.37 318.1K
11:21 45.37 45.44 45.37 45.38 304.1K
11:22 45.39 45.44 45.39 45.43 285.0K
11:23 45.41 45.41 45.40 45.41 519.6K
11:24 45.41 45.41 45.40 45.40 129.3K
11:25 45.40 45.41 45.40 45.40 163.0K
11:26 45.40 45.40 45.36 45.36 61.7K
11:27 45.35 45.36 45.35 45.35 1,071.4K
11:28 45.35 45.35 45.32 45.32 125.8K
11:29 45.33 45.36 45.33 45.36 125.0K
11:30 45.36 45.39 45.36 45.39 903.7K
11:31 45.39 45.39 45.38 45.38 24.6K
11:32 45.39 45.39 45.33 45.37 269.4K
11:33 45.38 45.39 45.35 45.39 268.5K
11:34 45.38 45.40 45.37 45.39 186.9K
11:35 45.38 45.39 45.38 45.39 164.1K
11:36 45.39 45.39 45.38 45.38 2,213.2K
11:37 45.38 45.38 45.37 45.37 749.1K
11:38 45.37 45.38 45.37 45.38 176.0K
11:39 45.38 45.38 45.36 45.38 129.8K
11:40 45.38 45.39 45.38 45.38 15.9K
11:41 45.38 45.38 45.37 45.37 179.5K
11:42 45.37 45.38 45.37 45.38 202.0K
11:43 45.38 45.41 45.38 45.41 75.2K
11:44 45.40 45.41 45.40 45.40 147.4K
11:45 45.34 45.34 45.34 45.34 347.9K
11:46 45.35 45.39 45.34 45.39 104.7K
11:47 45.39 45.40 45.39 45.39 401.2K
11:48 45.40 45.40 45.39 45.39 245.9K
11:49 45.39 45.39 45.39 45.39 53.7K
11:50 45.38 45.41 45.38 45.41 282.1K
11:51 45.41 45.42 45.41 45.41 82.8K
11:52 45.39 45.40 45.39 45.40 150.7K
11:53 45.40 45.40 45.40 45.40 15.2K
11:54 45.41 45.41 45.41 45.41 51.9K
11:55 45.41 45.41 45.38 45.38 1,265.5K
11:56 45.39 45.40 45.39 45.39 196.1K
11:57 45.39 45.47 45.39 45.47 349.0K
11:58 45.43 45.51 45.43 45.51 507.3K
11:59 45.50 45.50 45.48 45.48 50.7K
12:00 45.44 45.49 45.44 45.49 160.5K
12:01 45.53 45.54 45.53 45.54 349.7K
12:02 45.54 45.54 45.50 45.50 328.4K
12:03 45.50 45.50 45.50 45.50 89.8K
12:04 45.50 45.51 45.50 45.51 1,227.7K
12:05 45.50 45.54 45.50 45.54 349.2K
12:06 45.54 45.54 45.51 45.51 612.0K
12:07 45.51 45.52 45.50 45.50 171.6K
12:08 45.54 45.54 45.54 45.54 354.9K
12:09 45.53 45.53 45.53 45.53 136.0K
12:10 45.53 45.53 45.49 45.52 73.7K
12:11 45.52 45.52 45.50 45.50 779.9K
12:12 45.48 45.48 45.46 45.48 1,277.1K
12:13 45.47 45.49 45.47 45.49 169.0K
12:14 45.47 45.47 45.43 45.43 311.9K
12:15 45.43 45.49 45.43 45.49 52.2K
12:16 45.49 45.49 45.48 45.48 669.5K
12:17 45.48 45.50 45.48 45.50 47.6K
12:18 45.50 45.51 45.47 45.47 628.7K
12:19 45.47 45.49 45.47 45.48 83.6K
12:20 45.48 45.48 45.47 45.47 97.2K
12:21 45.48 45.48 45.48 45.48 35.5K
12:22 45.48 45.48 45.47 45.48 35.0K
12:23 45.47 45.48 45.47 45.48 111.7K
12:24 45.48 45.48 45.47 45.47 143.4K
12:25 45.47 45.47 45.46 45.47 888.0K
12:26 45.47 45.47 45.47 45.47 279.6K
12:27 45.48 45.48 45.42 45.42 532.9K
12:28 45.42 45.42 45.42 45.42 463.6K
12:29 45.42 45.42 45.42 45.42 192.0K
12:30 45.46 45.46 45.46 45.46 128.6K
12:31 45.43 45.43 45.43 45.43 9,747.0K
12:32 45.43 45.43 45.43 45.43 329.0K
12:33 45.43 45.43 45.43 45.43 127.8K
12:34 45.43 45.44 45.43 45.43 285.6K
12:35 45.43 45.44 45.40 45.40 247.9K
12:36 45.44 45.44 45.40 45.41 1,047.5K
12:37 45.41 45.41 45.40 45.41 58.7K
12:38 45.41 45.41 45.41 45.41 25.8K
12:39 45.40 45.41 45.40 45.41 70.3K
12:40 45.40 45.43 45.40 45.40 1,235.3K
12:41 45.40 45.43 45.40 45.43 856.8K
12:42 45.43 45.43 45.43 45.43 1,205.0K
12:43 45.42 45.43 45.42 45.42 75.4K
12:44 45.42 45.44 45.42 45.43 181.2K
12:45 45.42 45.43 45.42 45.43 355.6K
12:46 45.44 45.44 45.43 45.44 1,420.3K
12:47 45.44 45.46 45.44 45.46 1,664.8K
12:48 45.46 45.47 45.45 45.47 146.3K
12:49 45.47 45.47 45.46 45.46 512.9K
12:50 45.47 45.47 45.45 45.45 369.9K
12:51 45.46 45.47 45.46 45.46 63.4K
12:52 45.46 45.46 45.45 45.45 221.5K
12:53 45.46 45.46 45.45 45.45 116.1K
12:54 45.46 45.46 45.45 45.45 1,049.7K
12:55 45.46 45.46 45.46 45.46 73.1K
12:56 45.45 45.45 45.45 45.45 284.2K
12:57 45.46 45.46 45.46 45.46 54.7K
12:58 45.46 45.46 45.44 45.44 2,381.7K
12:59 45.44 45.44 45.42 45.43 343.9K
13:00 45.43 45.44 45.43 45.44 791.8K
13:01 45.43 45.46 45.43 45.46 621.6K
13:02 45.52 45.52 45.52 45.52 693.0K
13:03 45.51 45.52 45.51 45.51 745.5K
13:04 45.52 45.52 45.51 45.52 421.8K
13:05 45.51 45.52 45.51 45.52 677.0K
13:06 45.52 45.53 45.51 45.51 866.7K
13:07 45.51 45.53 45.51 45.52 45.8K
13:08 45.52 45.54 45.52 45.53 107.4K
13:09 45.54 45.54 45.52 45.52 840.6K
13:10 45.53 45.53 45.52 45.52 400.2K
13:11 45.53 45.53 45.52 45.52 85.1K
13:12 45.52 45.52 45.51 45.52 126.7K
13:13 45.53 45.53 45.53 45.53 52.8K
13:14 45.53 45.53 45.52 45.52 271.5K
13:15 45.52 45.54 45.52 45.53 233.1K
13:16 45.53 45.53 45.51 45.51 746.4K
13:17 45.55 45.55 45.55 45.55 137.8K
13:18 45.55 45.58 45.55 45.57 58.5K
13:19 45.55 45.55 45.55 45.55 58.3K
13:20 45.56 45.57 45.56 45.57 168.9K
13:21 45.56 45.57 45.56 45.57 110.7K
13:22 45.57 45.57 45.55 45.55 43.6K
13:23 45.54 45.54 45.53 45.54 211.9K
13:24 45.54 45.54 45.53 45.54 195.1K
13:25 45.52 45.52 45.52 45.52 763.7K
13:26 45.52 45.52 45.51 45.51 152.4K
13:27 45.51 45.52 45.50 45.52 2,363.5K
13:28 45.52 45.52 45.51 45.51 155.0K
13:29 45.51 45.51 45.50 45.51 524.8K
13:30 45.49 45.52 45.49 45.52 181.3K
13:31 45.52 45.53 45.52 45.53 63.9K
13:32 45.53 45.53 45.53 45.53 66.3K
13:33 45.53 45.54 45.53 45.54 129.1K
13:34 45.53 45.56 45.53 45.56 384.6K
13:35 45.55 45.57 45.55 45.57 906.7K
13:36 45.58 45.58 45.58 45.58 3,505.2K
13:37 45.58 45.59 45.57 45.59 1,646.5K
13:38 45.60 45.63 45.60 45.63 295.2K
13:39 45.63 45.67 45.62 45.67 1,932.5K
13:40 45.67 45.67 45.66 45.66 218.1K
13:41 45.65 45.69 45.65 45.67 300.0K
13:42 45.67 45.67 45.63 45.63 50.7K
13:43 45.64 45.66 45.64 45.64 126.3K
13:44 45.66 45.69 45.66 45.69 373.7K
13:45 45.66 45.67 45.66 45.66 198.7K
13:46 45.65 45.68 45.64 45.68 7,151.1K
13:47 45.72 45.74 45.72 45.74 8,145.2K
13:48 45.73 45.75 45.73 45.75 4,574.1K
13:49 45.75 45.76 45.75 45.76 2,544.8K
13:50 45.76 45.76 45.76 45.76 2,610.8K
13:51 45.76 45.79 45.76 45.79 1,692.9K
13:52 45.76 45.76 45.76 45.76 145.6K
13:53 45.76 45.78 45.76 45.78 295.3K
13:54 45.77 45.77 45.77 45.77 192.1K
13:55 45.78 45.78 45.76 45.76 864.4K
13:56 45.74 45.76 45.74 45.74 2,091.6K
13:57 45.74 45.74 45.74 45.74 71.3K
13:58 45.73 45.77 45.73 45.77 160.3K
13:59 45.77 45.77 45.77 45.77 1,076.8K
14:00 45.76 45.77 45.75 45.77 272.9K
14:01 45.71 45.77 45.71 45.77 142.9K
14:02 45.77 45.77 45.71 45.71 41.9K
14:03 45.70 45.74 45.70 45.74 266.5K
14:04 45.74 45.74 45.67 45.67 1,068.2K
14:05 45.68 45.72 45.68 45.72 120.7K
14:06 45.71 45.75 45.71 45.75 221.7K
14:07 45.75 45.75 45.68 45.68 202.6K
14:08 45.72 45.72 45.67 45.68 523.5K
14:09 45.67 45.71 45.66 45.71 277.2K
14:10 45.73 45.73 45.65 45.65 601.3K
14:11 45.65 45.69 45.65 45.69 823.3K
14:12 45.69 45.69 45.68 45.68 206.2K
14:13 45.68 45.70 45.68 45.70 1,705.8K
14:14 45.70 45.73 45.69 45.73 979.7K
14:15 45.74 45.74 45.73 45.73 207.0K
14:16 45.73 45.74 45.73 45.73 505.0K
14:17 45.73 45.74 45.73 45.74 511.3K
14:18 45.74 45.74 45.71 45.74 950.5K
14:19 45.73 45.73 45.66 45.68 85.9K
14:20 45.67 45.68 45.66 45.68 48.5K
14:21 45.71 45.71 45.67 45.67 82.7K
14:22 45.67 45.71 45.66 45.71 263.5K
14:23 45.71 45.71 45.68 45.68 6,344.2K
14:24 45.68 45.68 45.67 45.67 709.9K
14:25 45.67 45.68 45.66 45.66 133.5K
14:26 45.65 45.65 45.65 45.65 222.9K
14:27 45.65 45.66 45.65 45.65 91.5K
14:28 45.67 45.69 45.67 45.69 387.5K
14:29 45.68 45.69 45.68 45.69 148.1K
14:30 45.69 45.69 45.69 45.69 111.7K
14:31 45.69 45.70 45.69 45.69 275.0K
14:32 45.68 45.69 45.68 45.69 38.1K
14:33 45.69 45.69 45.69 45.69 173.5K
14:34 45.70 45.70 45.70 45.70 324.0K
14:35 45.69 45.69 45.69 45.69 448.4K
14:36 45.69 45.69 45.68 45.68 306.9K
14:37 45.68 45.68 45.68 45.68 129.7K
14:38 45.69 45.69 45.65 45.65 325.0K
14:39 45.65 45.66 45.65 45.66 20.6K
14:40 45.66 45.66 45.65 45.65 85.0K
14:41 45.66 45.66 45.66 45.66 119.2K
14:42 45.66 45.66 45.65 45.65 321.3K
14:43 45.65 45.66 45.65 45.66 68.7K
14:44 45.65 45.66 45.65 45.66 96.7K
14:45 45.66 45.66 45.65 45.66 45.5K
14:46 45.66 45.66 45.66 45.66 477.7K
14:47 45.67 45.72 45.67 45.72 667.9K
14:48 45.72 45.73 45.72 45.72 53.5K
14:49 45.72 45.72 45.72 45.72 106.3K
14:50 45.72 45.74 45.72 45.72 171.1K
14:51 45.72 45.73 45.72 45.73 221.2K
14:52 45.73 45.74 45.72 45.72 95.4K
14:53 45.72 45.72 45.72 45.72 48.6K
14:54 45.72 45.73 45.72 45.73 13.6K
14:55 45.74 45.74 45.72 45.72 51.9K
14:56 45.72 45.72 45.72 45.72 29.5K
14:57 45.72 45.72 45.72 45.72 72.5K
14:58 45.72 45.72 45.69 45.69 135.0K
14:59 45.69 45.70 45.69 45.70 6.5K
15:00 45.74 45.74 45.74 45.74 159.2K
15:01 45.74 45.74 45.62 45.63 1,411.7K
15:02 45.63 45.66 45.62 45.66 740.0K
15:03 45.66 45.69 45.66 45.69 1,834.0K
15:04 45.70 45.73 45.70 45.73 2,322.3K
15:05 45.72 45.73 45.72 45.73 554.2K
15:06 45.73 45.74 45.72 45.72 444.6K
15:07 45.72 45.72 45.71 45.71 106.9K
15:08 45.71 45.71 45.70 45.70 739.7K
15:09 45.72 45.72 45.71 45.72 642.2K
15:10 45.71 45.71 45.70 45.70 59.7K
15:11 45.71 45.71 45.70 45.70 234.3K
15:12 45.71 45.71 45.69 45.69 142.3K
15:13 45.70 45.71 45.67 45.67 274.9K
15:14 45.66 45.67 45.66 45.67 349.1K
15:15 45.66 45.71 45.65 45.71 59.5K
15:16 45.68 45.68 45.65 45.65 424.8K
15:17 45.65 45.70 45.65 45.70 293.7K
15:18 45.70 45.71 45.70 45.71 159.5K
15:19 45.71 45.71 45.69 45.69 112.3K
15:20 45.70 45.70 45.68 45.68 173.8K
15:21 45.69 45.71 45.69 45.71 107.3K
15:22 45.71 45.72 45.71 45.72 421.4K
15:23 45.72 45.72 45.72 45.72 537.7K
15:24 45.71 45.72 45.71 45.72 650.2K
15:25 45.73 45.74 45.73 45.74 1,818.2K
15:26 45.74 45.76 45.74 45.76 6,185.7K
15:27 45.77 45.77 45.76 45.76 2,455.1K
15:28 45.76 45.77 45.76 45.77 1,696.4K
15:29 45.77 45.79 45.76 45.77 2,841.7K
15:30 45.75 45.79 45.75 45.79 1,134.9K
15:31 45.79 45.81 45.79 45.81 482.4K
15:32 45.82 45.90 45.82 45.90 10,029.3K
15:33 45.90 45.91 45.89 45.89 800.3K
15:34 45.88 45.89 45.87 45.89 680.2K
15:35 45.89 45.89 45.89 45.89 666.2K
15:36 45.88 45.90 45.88 45.90 838.6K
15:37 45.89 45.90 45.89 45.90 2,181.3K
15:38 45.88 45.88 45.82 45.82 1,510.6K
15:39 45.86 45.86 45.86 45.86 402.6K
15:40 45.87 45.87 45.86 45.86 228.9K
15:41 45.88 45.88 45.87 45.87 403.9K
15:42 45.87 45.88 45.87 45.88 527.9K
15:43 45.87 45.87 45.87 45.87 301.7K
15:44 45.87 45.88 45.87 45.88 333.1K
15:45 45.88 45.88 45.86 45.86 604.7K
15:46 45.87 45.87 45.85 45.85 780.0K
15:47 45.85 45.85 45.82 45.84 148.1K
15:48 45.85 45.85 45.84 45.84 309.5K
15:49 45.84 45.85 45.84 45.84 229.0K
15:50 45.84 45.84 45.84 45.84 329.6K
15:51 45.84 45.85 45.84 45.85 161.6K
15:52 45.85 45.86 45.85 45.86 5,387.1K
15:53 45.86 45.86 45.85 45.85 139.5K
15:54 45.86 45.86 45.85 45.85 655.7K
15:55 45.85 45.86 45.85 45.85 217.8K
15:56 45.86 45.86 45.85 45.85 898.0K
15:57 45.85 45.85 45.85 45.85 81.3K
15:58 45.85 45.86 45.84 45.84 384.8K
15:59 45.86 45.87 45.86 45.86 96.8K
16:00 45.86 45.88 45.86 45.88 131.9K
16:01 45.89 45.95 45.89 45.95 2,384.2K
16:02 45.96 45.96 45.94 45.94 333.3K
16:03 45.94 45.94 45.94 45.94 253.0K
16:04 45.94 45.94 45.93 45.94 622.3K
16:05 45.95 45.95 45.88 45.90 1,298.2K
16:06 45.90 45.93 45.89 45.93 1,073.5K
16:07 45.93 45.94 45.93 45.93 1,197.9K
16:08 45.93 45.93 45.93 45.93 1,580.4K
16:09 45.93 45.93 45.93 45.93 225.4K
16:10 45.93 45.93 45.93 45.93 90.6K
16:11 45.92 45.93 45.92 45.92 750.2K
16:12 45.93 45.98 45.93 45.98 1,548.3K
16:13 45.97 45.98 45.97 45.98 147.8K
16:14 46.00 46.00 45.99 45.99 137.4K
16:15 45.99 46.00 45.99 45.99 476.9K
16:16 45.99 46.11 45.99 46.11 14,218.2K
16:17 46.25 46.25 46.23 46.24 10,266.7K
16:18 46.19 46.20 46.17 46.17 3,525.3K
16:19 46.23 46.23 46.21 46.21 4,041.6K
16:20 46.25 46.26 46.25 46.25 2,342.6K
16:21 46.26 46.26 46.23 46.23 1,078.1K
16:22 46.21 46.21 46.17 46.17 2,740.6K
16:23 46.16 46.19 46.16 46.17 1,940.2K
16:24 46.17 46.22 46.16 46.22 788.5K
16:25 46.19 46.22 46.19 46.22 790.8K
16:26 46.21 46.24 46.20 46.20 875.6K
16:27 46.20 46.20 46.19 46.20 274.0K
16:28 46.19 46.19 46.18 46.19 133.5K
16:29 46.19 46.20 46.19 46.19 248.9K
16:30 46.19 46.23 46.19 46.23 651.0K
16:31 46.24 46.32 46.24 46.30 7,978.4K
16:32 46.32 46.32 46.31 46.31 1,345.3K
16:33 46.30 46.30 46.25 46.25 1,340.1K
16:34 46.24 46.24 46.23 46.24 758.0K
16:35 46.24 46.25 46.24 46.25 900.8K
16:36 46.23 46.23 46.23 46.23 206.6K
16:37 46.22 46.23 46.22 46.22 854.4K
16:38 46.23 46.23 46.21 46.21 528.9K
16:39 46.22 46.23 46.21 46.22 388.3K
16:40 46.23 46.23 46.21 46.21 593.4K
16:41 46.22 46.22 46.21 46.21 475.1K
16:42 46.20 46.20 46.18 46.18 635.2K
16:43 46.19 46.21 46.19 46.21 964.2K
16:44 46.20 46.20 46.19 46.19 319.3K
16:45 46.19 46.20 46.18 46.18 264.9K
16:46 46.18 46.19 46.18 46.18 1,132.6K
16:47 46.22 46.22 46.20 46.20 846.0K
16:48 46.21 46.22 46.17 46.17 682.1K
16:49 46.17 46.18 46.17 46.18 1,442.4K
16:50 46.18 46.18 46.18 46.18 225.7K
16:51 46.18 46.19 46.18 46.18 458.4K
16:52 46.19 46.19 46.18 46.19 215.6K
16:53 46.20 46.20 46.19 46.19 74.2K
16:54 46.20 46.20 46.18 46.18 308.0K
16:55 46.21 46.21 46.20 46.20 159.2K
16:56 46.22 46.23 46.20 46.22 197.5K
16:57 46.18 46.18 46.16 46.16 402.7K
16:58 46.21 46.21 46.20 46.21 336.2K
16:59 46.21 46.21 46.19 46.19 144.5K
17:00 46.20 46.20 46.17 46.17 1,363.6K
17:01 46.18 46.18 46.18 46.18 244.7K
17:02 46.18 46.20 46.18 46.20 392.0K
17:03 46.20 46.20 46.19 46.19 554.5K
17:04 46.19 46.21 46.19 46.20 332.9K
17:05 46.20 46.21 46.20 46.21 327.3K
17:06 46.19 46.19 46.18 46.18 141.6K
17:07 46.17 46.17 46.16 46.16 124.9K
17:08 46.16 46.16 46.16 46.16 1,608.8K
17:09 46.16 46.16 46.15 46.15 207.1K
17:10 46.15 46.15 46.15 46.15 816.2K
17:11 46.15 46.15 46.14 46.14 608.2K
17:12 46.13 46.13 46.12 46.12 872.8K
17:13 46.12 46.12 46.11 46.11 1,047.2K
17:14 46.14 46.14 46.11 46.12 938.0K
17:15 46.12 46.13 46.12 46.13 319.9K
17:16 46.13 46.13 46.13 46.13 54.2K
17:17 46.14 46.14 46.14 46.14 1,152.2K
17:18 46.13 46.16 46.13 46.16 752.0K
17:19 46.16 46.16 46.12 46.12 4,830.5K
17:20 46.13 46.13 46.10 46.10 2,210.1K
17:21 46.11 46.13 46.11 46.13 1,374.0K
17:22 46.13 46.13 46.12 46.13 1,594.7K
17:23 46.12 46.12 46.11 46.11 1,886.8K
17:24 46.12 46.13 46.12 46.12 1,357.2K
17:25 46.11 46.14 46.11 46.14 519.7K
17:26 46.14 46.14 46.14 46.14 565.9K
17:27 46.14 46.14 46.14 46.14 1,388.8K
17:28 46.14 46.14 46.14 46.14 1,111.0K
17:29 46.14 46.15 46.14 46.14 1,027.3K
17:30 46.11 46.13 46.11 46.11 2,364.0K
17:31 46.11 46.13 46.11 46.13 518.1K
17:32 46.13 46.13 46.13 46.13 482.0K
17:33 46.13 46.13 46.13 46.13 301.0K
17:34 46.14 46.14 46.09 46.09 829.7K
17:35 46.09 46.09 46.08 46.08 877.6K
17:36 46.09 46.10 46.08 46.09 646.5K
17:37 46.09 46.11 46.09 46.11 453.8K
17:38 46.11 46.11 46.11 46.11 243.3K
17:39 46.12 46.13 46.12 46.13 1,140.5K
17:40 46.13 46.13 46.12 46.13 1,813.7K
17:41 46.12 46.12 46.11 46.12 846.5K
17:42 46.11 46.12 46.11 46.12 977.8K
17:43 46.11 46.11 46.10 46.11 247.9K
17:44 46.11 46.11 46.10 46.10 113.5K
17:45 46.10 46.14 46.10 46.14 189.2K
17:46 46.15 46.19 46.15 46.19 8,469.7K
17:47 46.13 46.16 46.13 46.16 986.4K
17:48 46.16 46.17 46.16 46.17 3,257.4K
17:49 46.17 46.17 46.11 46.11 2,612.4K
17:50 46.12 46.12 46.11 46.11 478.0K
17:51 46.11 46.11 46.09 46.10 802.8K
17:52 46.09 46.16 46.09 46.16 564.7K
17:53 46.16 46.16 46.15 46.15 340.5K
17:54 46.15 46.15 46.09 46.09 31.2K
17:55 46.08 46.08 46.08 46.08 106.0K
17:56 46.09 46.09 46.09 46.09 657.8K
17:57 46.10 46.10 46.10 46.10 262.1K
17:58 46.10 46.10 46.09 46.09 267.3K
17:59 46.10 46.10 46.10 46.10 285.0K
18:00 46.10 46.11 46.10 46.11 328.4K
18:01 46.09 46.11 46.09 46.11 567.6K
18:02 46.12 46.12 46.10 46.10 261.7K
18:03 46.12 46.12 46.10 46.12 450.8K
18:04 46.12 46.12 46.10 46.11 291.7K
18:05 46.10 46.11 46.09 46.09 387.5K
18:06 46.08 46.10 46.08 46.08 1,496.6K
18:07 46.09 46.10 46.09 46.09 76.0K
18:08 46.08 46.09 46.08 46.09 219.8K
18:09 46.08 46.11 46.07 46.07 684.3K
18:10 46.08 46.08 46.08 46.08 487.2K
18:11 46.07 46.07 46.05 46.05 710.2K
18:12 46.04 46.04 46.04 46.04 6,451.9K
18:13 46.03 46.05 46.02 46.05 1,317.1K
18:14 46.05 46.05 46.00 46.02 4,193.2K
18:15 46.00 46.05 45.99 46.05 8,217.2K
18:16 46.05 46.05 46.03 46.04 420.2K
18:17 46.03 46.03 46.00 46.00 1,642.9K
18:18 46.00 46.00 45.99 45.99 536.6K
18:19 45.99 46.01 45.99 45.99 444.2K
18:20 45.98 46.00 45.98 45.99 112.2K
18:21 45.97 45.98 45.97 45.98 399.5K
18:22 45.97 45.98 45.97 45.98 1,120.3K
18:23 45.97 45.98 45.97 45.97 228.1K
18:24 45.97 45.97 45.94 45.94 778.7K
18:25 45.96 45.99 45.94 45.99 79.0K
18:26 45.98 45.98 45.97 45.97 262.3K
18:27 45.94 45.94 45.91 45.91 848.1K
18:28 45.90 45.93 45.90 45.90 1,100.3K
18:29 45.90 45.90 45.89 45.89 448.2K
18:30 45.89 45.89 45.87 45.87 237.4K
18:31 45.87 45.90 45.87 45.90 247.7K
18:32 45.91 45.93 45.90 45.93 2,384.8K
18:33 45.94 45.94 45.94 45.94 427.3K
18:34 45.94 45.94 45.94 45.94 28.5K
18:35 45.94 45.95 45.94 45.95 933.8K
18:36 45.95 45.95 45.94 45.94 148.0K
18:37 45.95 45.95 45.95 45.95 664.7K
18:38 45.95 45.96 45.93 45.93 264.2K
18:39 45.93 45.94 45.93 45.94 399.9K
18:40 45.94 45.94 45.94 45.94 0.0K
18:51 45.95 45.95 45.95 45.95 1,163.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible