RTS Telecom (RTSTL)

RTSTL
🏛️ Fédération de Russie →
51.55
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 46.53 46.55 46.53 46.55 18,356.7K
10:01 46.55 46.55 46.48 46.48 16,106.8K
10:02 46.44 46.48 46.43 46.43 9,590.7K
10:03 46.40 46.49 46.40 46.49 16,497.7K
10:04 46.47 46.50 46.47 46.47 10,187.5K
10:05 46.46 46.66 46.46 46.58 18,642.8K
10:06 46.64 46.72 46.64 46.72 34,845.6K
10:07 46.72 46.85 46.72 46.85 11,576.9K
10:08 46.85 46.90 46.85 46.90 45,620.5K
10:09 46.95 46.95 46.90 46.91 19,478.5K
10:10 46.90 46.95 46.90 46.93 8,715.7K
10:11 46.93 46.93 46.81 46.81 28,880.7K
10:12 46.84 46.84 46.83 46.83 4,488.2K
10:13 46.82 46.90 46.82 46.90 6,634.8K
10:14 46.91 46.92 46.87 46.87 5,752.9K
10:15 46.88 46.89 46.82 46.82 7,900.4K
10:16 46.80 46.82 46.79 46.79 5,295.1K
10:17 46.76 46.76 46.68 46.68 8,013.1K
10:18 46.68 46.74 46.68 46.74 12,738.9K
10:19 46.73 46.73 46.68 46.68 8,199.7K
10:20 46.56 46.62 46.56 46.62 8,767.2K
10:21 46.61 46.69 46.61 46.69 3,013.2K
10:22 46.72 46.72 46.70 46.70 3,102.2K
10:23 46.69 46.69 46.65 46.67 5,071.5K
10:24 46.72 46.72 46.62 46.63 13,031.0K
10:25 46.64 46.64 46.59 46.59 12,509.7K
10:26 46.64 46.66 46.64 46.66 5,591.4K
10:27 46.70 46.70 46.62 46.62 7,197.5K
10:28 46.66 46.66 46.63 46.63 2,842.2K
10:29 46.61 46.67 46.59 46.67 5,105.4K
10:30 46.59 46.75 46.59 46.75 12,225.5K
10:31 46.70 46.72 46.67 46.72 2,590.7K
10:32 46.73 46.73 46.67 46.67 9,273.2K
10:33 46.67 46.67 46.63 46.63 4,573.0K
10:34 46.58 46.58 46.53 46.53 6,723.9K
10:35 46.52 46.52 46.45 46.45 6,324.5K
10:36 46.44 46.48 46.43 46.48 9,532.0K
10:37 46.49 46.49 46.43 46.43 34,611.6K
10:38 46.43 46.44 46.42 46.42 8,973.9K
10:39 46.45 46.48 46.45 46.47 3,597.0K
10:40 46.48 46.48 46.43 46.43 2,894.4K
10:41 46.40 46.58 46.40 46.58 5,189.6K
10:42 46.60 46.60 46.56 46.57 4,099.8K
10:43 46.57 46.57 46.47 46.51 16,907.0K
10:44 46.53 46.53 46.48 46.48 11,676.6K
10:45 46.48 46.48 46.43 46.44 5,808.2K
10:46 46.46 46.46 46.38 46.38 6,429.2K
10:47 46.37 46.39 46.37 46.38 5,420.3K
10:48 46.39 46.44 46.39 46.40 3,643.5K
10:49 46.42 46.45 46.42 46.45 5,376.6K
10:50 46.45 46.48 46.43 46.44 4,770.2K
10:51 46.42 46.44 46.42 46.43 681.1K
10:52 46.46 46.46 46.44 46.44 979.6K
10:53 46.46 46.48 46.46 46.48 14,623.2K
10:54 46.50 46.50 46.49 46.50 7,014.1K
10:55 46.50 46.51 46.47 46.51 13,226.7K
10:56 46.50 46.50 46.48 46.48 2,294.3K
10:57 46.48 46.49 46.48 46.49 5,073.6K
10:58 46.51 46.52 46.44 46.45 12,260.7K
10:59 46.44 46.45 46.41 46.41 2,102.4K
11:00 46.38 46.39 46.38 46.38 4,907.9K
11:01 46.40 46.40 46.35 46.35 4,105.6K
11:02 46.35 46.36 46.35 46.36 1,977.4K
11:03 46.34 46.34 46.30 46.31 15,481.1K
11:04 46.32 46.32 46.30 46.30 2,081.4K
11:05 46.29 46.29 46.20 46.24 14,210.1K
11:06 46.23 46.23 46.18 46.18 6,798.7K
11:07 46.19 46.19 46.17 46.17 1,235.2K
11:08 46.18 46.18 46.17 46.17 2,001.3K
11:09 46.21 46.26 46.21 46.26 1,655.3K
11:10 46.26 46.27 46.22 46.22 2,658.7K
11:11 46.23 46.28 46.23 46.28 1,064.0K
11:12 46.27 46.29 46.27 46.29 1,517.0K
11:13 46.31 46.34 46.31 46.33 1,699.1K
11:14 46.35 46.35 46.32 46.32 1,584.6K
11:15 46.33 46.34 46.31 46.31 1,288.0K
11:16 46.32 46.32 46.31 46.32 744.4K
11:17 46.30 46.31 46.30 46.31 4,930.1K
11:18 46.31 46.33 46.31 46.31 5,005.1K
11:19 46.31 46.33 46.29 46.33 1,153.9K
11:20 46.35 46.46 46.35 46.44 2,119.2K
11:21 46.43 46.45 46.42 46.45 635.7K
11:22 46.45 46.47 46.42 46.42 822.5K
11:23 46.45 46.48 46.45 46.47 1,590.5K
11:24 46.46 46.57 46.46 46.57 2,942.6K
11:25 46.57 46.57 46.50 46.54 1,720.3K
11:26 46.50 46.50 46.46 46.46 4,922.2K
11:27 46.43 46.48 46.43 46.48 553.3K
11:28 46.47 46.48 46.47 46.48 2,036.6K
11:29 46.59 46.59 46.52 46.52 2,246.0K
11:30 46.53 46.55 46.53 46.53 452.5K
11:31 46.53 46.57 46.53 46.57 1,576.4K
11:32 46.57 46.66 46.57 46.66 31,753.1K
11:33 46.66 46.66 46.64 46.66 2,549.8K
11:34 46.63 46.63 46.58 46.58 2,036.5K
11:35 46.59 46.66 46.59 46.63 8,779.3K
11:36 46.67 46.67 46.60 46.62 6,413.0K
11:37 46.63 46.68 46.63 46.68 1,884.3K
11:38 46.67 46.67 46.57 46.57 1,859.7K
11:39 46.58 46.59 46.58 46.59 3,708.6K
11:40 46.59 46.64 46.59 46.64 2,093.3K
11:41 46.63 46.69 46.63 46.69 6,518.1K
11:42 46.71 46.74 46.70 46.73 1,703.8K
11:43 46.73 46.73 46.69 46.69 3,635.8K
11:44 46.71 46.71 46.70 46.70 1,136.3K
11:45 46.70 46.70 46.63 46.63 1,290.4K
11:46 46.64 46.64 46.60 46.60 1,372.4K
11:47 46.60 46.60 46.58 46.58 3,229.9K
11:48 46.58 46.58 46.53 46.53 10,538.3K
11:49 46.53 46.54 46.53 46.54 2,251.3K
11:50 46.56 46.63 46.56 46.63 3,160.8K
11:51 46.60 46.63 46.60 46.63 2,751.4K
11:52 46.62 46.62 46.58 46.60 999.2K
11:53 46.57 46.58 46.57 46.58 3,895.0K
11:54 46.59 46.59 46.56 46.56 2,578.4K
11:55 46.60 46.65 46.60 46.64 2,066.5K
11:56 46.64 46.65 46.64 46.65 963.1K
11:57 46.65 46.67 46.65 46.66 3,513.8K
11:58 46.67 46.67 46.66 46.66 346.9K
11:59 46.64 46.66 46.59 46.59 481.9K
12:00 46.59 46.65 46.59 46.65 707.7K
12:01 46.64 46.64 46.62 46.62 941.0K
12:02 46.62 46.63 46.62 46.62 472.7K
12:03 46.57 46.57 46.56 46.56 4,007.1K
12:04 46.55 46.55 46.54 46.54 1,088.2K
12:05 46.56 46.56 46.55 46.56 8,251.3K
12:06 46.56 46.57 46.55 46.55 1,528.1K
12:07 46.57 46.57 46.55 46.55 6,467.7K
12:08 46.55 46.55 46.51 46.52 1,685.4K
12:09 46.51 46.51 46.51 46.51 1,454.9K
12:10 46.52 46.54 46.52 46.54 2,207.7K
12:11 46.52 46.52 46.49 46.49 2,566.3K
12:12 46.49 46.50 46.48 46.49 1,288.1K
12:13 46.50 46.50 46.48 46.48 1,900.7K
12:14 46.48 46.49 46.48 46.48 660.7K
12:15 46.49 46.49 46.48 46.48 1,239.1K
12:16 46.50 46.50 46.48 46.48 1,286.7K
12:17 46.47 46.48 46.47 46.48 2,825.3K
12:18 46.48 46.48 46.47 46.48 1,020.4K
12:19 46.48 46.48 46.47 46.48 902.6K
12:20 46.47 46.50 46.47 46.49 1,097.5K
12:21 46.49 46.51 46.49 46.51 3,323.3K
12:22 46.52 46.62 46.52 46.61 3,535.1K
12:23 46.59 46.63 46.59 46.62 1,754.4K
12:24 46.61 46.61 46.60 46.60 7,948.4K
12:25 46.60 46.61 46.60 46.61 848.8K
12:26 46.61 46.62 46.59 46.62 2,336.7K
12:27 46.60 46.60 46.59 46.60 957.7K
12:28 46.60 46.61 46.60 46.61 4,510.2K
12:29 46.58 46.58 46.57 46.57 1,128.2K
12:30 46.56 46.56 46.55 46.55 1,567.1K
12:31 46.54 46.54 46.52 46.52 3,755.8K
12:32 46.53 46.53 46.49 46.49 1,779.6K
12:33 46.48 46.49 46.48 46.48 954.0K
12:34 46.48 46.48 46.46 46.46 3,393.7K
12:35 46.46 46.46 46.44 46.44 1,123.2K
12:36 46.44 46.45 46.44 46.45 5,335.6K
12:37 46.43 46.45 46.43 46.43 2,180.6K
12:38 46.45 46.45 46.42 46.44 3,839.4K
12:39 46.43 46.44 46.43 46.43 1,840.8K
12:40 46.43 46.43 46.43 46.43 1,456.1K
12:41 46.44 46.46 46.44 46.46 1,144.2K
12:42 46.45 46.46 46.45 46.45 584.4K
12:43 46.47 46.48 46.46 46.46 587.9K
12:44 46.46 46.49 46.46 46.49 654.3K
12:45 46.47 46.47 46.47 46.47 1,522.1K
12:46 46.50 46.51 46.50 46.51 1,015.9K
12:47 46.49 46.50 46.49 46.49 1,737.9K
12:48 46.50 46.50 46.48 46.48 2,904.6K
12:49 46.47 46.47 46.46 46.46 1,703.1K
12:50 46.46 46.47 46.46 46.47 1,796.1K
12:51 46.47 46.49 46.47 46.47 988.1K
12:52 46.48 46.48 46.47 46.48 7,810.6K
12:53 46.48 46.48 46.46 46.46 1,681.0K
12:54 46.43 46.44 46.43 46.43 1,018.8K
12:55 46.48 46.48 46.47 46.47 2,776.2K
12:56 46.47 46.53 46.47 46.53 1,944.1K
12:57 46.54 46.54 46.54 46.54 913.5K
12:58 46.54 46.54 46.47 46.47 1,924.1K
12:59 46.50 46.53 46.50 46.53 2,143.9K
13:00 46.50 46.50 46.47 46.47 2,336.0K
13:01 46.47 46.47 46.46 46.46 3,381.5K
13:02 46.45 46.47 46.45 46.47 3,280.4K
13:03 46.46 46.46 46.41 46.41 1,068.8K
13:04 46.42 46.42 46.41 46.42 2,307.8K
13:05 46.36 46.39 46.36 46.39 9,639.2K
13:06 46.39 46.40 46.38 46.40 1,448.0K
13:07 46.39 46.44 46.39 46.43 2,724.1K
13:08 46.44 46.46 46.44 46.46 1,787.4K
13:09 46.45 46.46 46.44 46.46 2,683.4K
13:10 46.45 46.45 46.44 46.44 2,045.2K
13:11 46.43 46.43 46.41 46.42 1,362.8K
13:12 46.41 46.41 46.40 46.40 1,070.1K
13:13 46.28 46.31 46.28 46.31 11,105.2K
13:14 46.30 46.30 46.27 46.27 1,913.9K
13:15 46.27 46.27 46.24 46.25 3,524.3K
13:16 46.27 46.32 46.25 46.32 531.9K
13:17 46.30 46.32 46.29 46.29 1,688.3K
13:18 46.36 46.36 46.35 46.36 4,038.4K
13:19 46.35 46.35 46.34 46.34 2,593.8K
13:20 46.33 46.33 46.31 46.31 831.2K
13:21 46.31 46.35 46.30 46.35 1,150.4K
13:22 46.34 46.34 46.32 46.32 893.7K
13:23 46.32 46.32 46.31 46.31 495.6K
13:24 46.30 46.31 46.28 46.28 5,571.6K
13:25 46.26 46.27 46.26 46.27 1,236.5K
13:26 46.26 46.27 46.26 46.27 2,952.6K
13:27 46.28 46.36 46.28 46.36 5,133.6K
13:28 46.35 46.40 46.35 46.35 1,336.2K
13:29 46.34 46.34 46.33 46.34 618.8K
13:30 46.33 46.36 46.33 46.36 375.9K
13:31 46.38 46.39 46.38 46.39 762.9K
13:32 46.40 46.40 46.32 46.33 2,820.0K
13:33 46.33 46.36 46.33 46.34 1,012.2K
13:34 46.31 46.31 46.27 46.27 3,327.1K
13:35 46.29 46.31 46.29 46.31 667.5K
13:36 46.30 46.32 46.27 46.27 1,892.2K
13:37 46.27 46.27 46.24 46.24 2,488.2K
13:38 46.24 46.25 46.24 46.25 1,703.9K
13:39 46.24 46.26 46.24 46.25 1,120.8K
13:40 46.24 46.25 46.24 46.25 807.1K
13:41 46.23 46.23 46.18 46.18 1,641.0K
13:42 46.19 46.19 46.17 46.17 1,698.2K
13:43 46.16 46.17 46.16 46.17 3,591.3K
13:44 46.16 46.16 46.14 46.14 3,840.6K
13:45 46.14 46.14 46.11 46.11 5,027.9K
13:46 46.12 46.13 46.10 46.13 2,076.8K
13:47 46.12 46.12 46.10 46.10 577.4K
13:48 46.12 46.12 46.09 46.09 2,411.8K
13:49 46.09 46.09 46.08 46.08 2,137.5K
13:50 46.08 46.10 46.08 46.10 550.5K
13:51 46.09 46.10 46.09 46.09 699.9K
13:52 46.08 46.08 46.05 46.05 3,948.1K
13:53 46.06 46.06 45.99 45.99 2,967.1K
13:54 45.99 46.00 45.97 45.99 7,584.5K
13:55 45.98 45.98 45.97 45.97 7,472.6K
13:56 45.96 45.96 45.94 45.96 2,145.8K
13:57 45.95 45.96 45.95 45.96 1,135.3K
13:58 45.97 45.97 45.96 45.96 7,569.6K
13:59 45.97 45.97 45.95 45.95 15,480.5K
14:00 45.98 45.98 45.94 45.94 5,755.4K
14:01 45.99 46.02 45.97 46.02 7,224.0K
14:02 46.02 46.02 45.99 46.00 2,451.0K
14:03 46.00 46.00 45.98 45.98 1,361.9K
14:04 45.99 46.01 45.98 46.01 565.4K
14:05 46.02 46.02 46.00 46.00 5,907.4K
14:06 46.02 46.05 46.00 46.00 8,909.7K
14:07 46.00 46.01 46.00 46.01 1,849.1K
14:08 46.01 46.04 45.98 45.99 11,381.6K
14:09 46.02 46.02 46.00 46.00 13,675.7K
14:10 46.01 46.01 45.99 46.00 3,059.0K
14:11 45.97 45.98 45.95 45.95 2,672.3K
14:12 45.95 45.95 45.93 45.93 3,321.5K
14:13 45.89 45.90 45.89 45.89 939.4K
14:14 45.90 45.92 45.90 45.92 1,752.5K
14:15 45.93 45.93 45.91 45.91 1,348.1K
14:16 45.93 45.93 45.87 45.90 934.1K
14:17 45.88 45.88 45.84 45.84 3,906.0K
14:18 45.85 45.85 45.82 45.82 3,671.9K
14:19 45.81 45.82 45.81 45.82 6,088.0K
14:20 45.82 45.82 45.81 45.81 11,221.3K
14:21 45.82 45.85 45.82 45.83 4,801.0K
14:22 45.83 45.85 45.83 45.84 3,873.7K
14:23 45.83 45.86 45.83 45.85 2,346.0K
14:24 45.85 45.87 45.85 45.87 1,400.2K
14:25 45.89 45.91 45.89 45.91 2,790.6K
14:26 45.91 45.92 45.89 45.89 1,632.5K
14:27 45.91 45.92 45.90 45.92 509.3K
14:28 45.93 45.94 45.92 45.94 825.3K
14:29 45.93 45.94 45.93 45.94 946.6K
14:30 46.00 46.01 45.99 46.01 3,236.6K
14:31 46.00 46.03 46.00 46.02 2,637.6K
14:32 46.04 46.04 45.99 45.99 2,432.7K
14:33 46.01 46.04 46.01 46.03 1,577.8K
14:34 46.05 46.07 46.04 46.07 1,595.1K
14:35 46.06 46.08 46.06 46.07 5,740.5K
14:36 46.07 46.07 46.05 46.05 4,441.0K
14:37 46.08 46.08 46.05 46.07 4,153.1K
14:38 46.07 46.07 46.06 46.06 1,701.3K
14:39 46.04 46.05 46.04 46.04 431.5K
14:40 46.05 46.08 46.05 46.08 2,339.7K
14:41 46.08 46.08 46.05 46.05 2,527.6K
14:42 46.02 46.06 46.02 46.06 2,035.3K
14:43 46.06 46.06 45.99 45.99 4,511.3K
14:44 46.00 46.06 46.00 46.06 2,843.1K
14:45 46.05 46.05 46.03 46.03 643.5K
14:46 46.06 46.06 46.05 46.06 1,445.4K
14:47 46.07 46.07 46.05 46.05 477.5K
14:48 46.06 46.06 46.04 46.06 2,657.8K
14:49 46.06 46.06 46.03 46.03 982.4K
14:50 46.02 46.04 46.02 46.03 1,589.8K
14:51 46.03 46.03 45.96 45.96 2,930.8K
14:52 45.97 45.97 45.85 45.85 22,950.8K
14:53 45.85 45.89 45.85 45.85 881.2K
14:54 45.87 45.88 45.86 45.86 1,291.2K
14:55 45.86 45.86 45.84 45.84 2,008.0K
14:56 45.83 45.83 45.82 45.83 1,544.1K
14:57 45.85 45.85 45.82 45.82 1,496.7K
14:58 45.84 45.84 45.82 45.82 995.4K
14:59 45.83 45.83 45.76 45.76 2,655.6K
15:00 45.76 45.78 45.75 45.78 6,115.7K
15:01 45.80 45.80 45.79 45.79 1,582.6K
15:02 45.83 45.83 45.75 45.75 7,579.4K
15:03 45.74 45.75 45.70 45.70 4,612.3K
15:04 45.69 45.70 45.69 45.69 1,352.6K
15:05 45.71 45.72 45.71 45.72 1,536.0K
15:06 45.70 45.70 45.69 45.69 2,895.3K
15:07 45.69 45.71 45.69 45.71 2,669.3K
15:08 45.71 45.72 45.70 45.72 2,752.5K
15:09 45.72 45.73 45.69 45.73 1,755.0K
15:10 45.72 45.72 45.71 45.71 3,880.5K
15:11 45.70 45.70 45.63 45.63 10,943.6K
15:12 45.66 45.69 45.66 45.69 3,794.9K
15:13 45.70 45.74 45.70 45.74 3,681.3K
15:14 45.76 45.76 45.75 45.75 824.8K
15:15 45.76 45.84 45.76 45.83 6,855.6K
15:16 45.85 45.88 45.85 45.88 2,711.7K
15:17 45.86 45.87 45.84 45.84 2,560.8K
15:18 45.83 45.85 45.83 45.85 3,631.7K
15:19 45.88 45.88 45.86 45.86 1,246.0K
15:20 45.88 45.88 45.85 45.85 1,684.1K
15:21 45.85 45.85 45.82 45.82 2,102.5K
15:22 45.84 45.84 45.82 45.82 798.4K
15:23 45.83 45.83 45.81 45.82 1,439.9K
15:24 45.84 45.84 45.80 45.82 1,177.7K
15:25 45.80 45.80 45.75 45.75 6,384.5K
15:26 45.77 45.77 45.71 45.72 10,006.5K
15:27 45.72 45.73 45.71 45.73 1,480.0K
15:28 45.73 45.75 45.71 45.71 3,183.2K
15:29 45.72 45.72 45.70 45.70 2,564.8K
15:30 45.71 45.71 45.65 45.65 6,959.9K
15:31 45.65 45.70 45.65 45.70 4,656.8K
15:32 45.72 45.73 45.71 45.71 1,740.8K
15:33 45.73 45.73 45.69 45.69 1,243.5K
15:34 45.71 45.71 45.69 45.70 3,513.4K
15:35 45.68 45.69 45.65 45.65 1,784.1K
15:36 45.66 45.67 45.65 45.66 1,210.4K
15:37 45.69 45.70 45.69 45.69 764.3K
15:38 45.70 45.70 45.67 45.67 1,028.7K
15:39 45.66 45.69 45.64 45.64 924.5K
15:40 45.67 45.69 45.67 45.69 9,826.0K
15:41 45.69 45.69 45.68 45.68 2,101.1K
15:42 45.70 45.71 45.69 45.71 1,207.2K
15:43 45.71 45.71 45.67 45.67 1,204.0K
15:44 45.68 45.68 45.64 45.64 2,826.3K
15:45 45.64 45.66 45.63 45.66 3,342.7K
15:46 45.68 45.70 45.68 45.70 838.1K
15:47 45.69 45.70 45.67 45.67 3,050.2K
15:48 45.68 45.70 45.67 45.68 1,502.3K
15:49 45.68 45.71 45.68 45.71 3,262.0K
15:50 45.70 45.70 45.66 45.66 766.0K
15:51 45.66 45.73 45.66 45.73 1,865.2K
15:52 45.72 45.72 45.69 45.70 910.3K
15:53 45.75 45.75 45.74 45.74 4,536.7K
15:54 45.77 45.78 45.77 45.77 4,884.5K
15:55 45.79 45.89 45.79 45.86 16,855.4K
15:56 45.86 45.88 45.86 45.86 10,239.0K
15:57 45.87 45.88 45.86 45.88 1,660.9K
15:58 45.93 45.93 45.88 45.88 2,226.6K
15:59 45.90 45.90 45.87 45.87 596.5K
16:00 45.87 45.87 45.84 45.85 1,216.5K
16:01 45.85 45.85 45.82 45.82 3,149.0K
16:02 45.84 45.89 45.83 45.89 3,516.8K
16:03 45.91 45.93 45.91 45.91 1,356.2K
16:04 45.95 45.97 45.95 45.95 2,104.5K
16:05 45.97 46.02 45.97 46.02 4,649.8K
16:06 46.03 46.04 46.01 46.04 2,327.9K
16:07 46.04 46.04 46.01 46.02 617.3K
16:08 46.02 46.02 45.99 46.02 1,896.0K
16:09 46.04 46.04 46.03 46.03 1,320.1K
16:10 46.04 46.04 46.02 46.03 790.3K
16:11 46.01 46.01 46.00 46.01 1,035.8K
16:12 46.00 46.00 45.98 45.98 918.0K
16:13 45.99 45.99 45.98 45.99 1,817.6K
16:14 46.00 46.01 46.00 46.00 1,335.4K
16:15 45.99 45.99 45.98 45.98 810.4K
16:16 45.99 45.99 45.97 45.97 519.2K
16:17 45.97 45.97 45.95 45.95 625.3K
16:18 45.95 45.96 45.95 45.95 819.8K
16:19 45.96 45.96 45.95 45.95 1,295.8K
16:20 45.95 45.96 45.93 45.95 898.5K
16:21 45.95 45.95 45.95 45.95 603.5K
16:22 45.95 45.95 45.94 45.94 584.2K
16:23 45.96 45.98 45.96 45.98 1,746.9K
16:24 45.98 45.98 45.97 45.97 469.9K
16:25 45.98 45.98 45.95 45.95 1,095.4K
16:26 45.95 45.95 45.95 45.95 443.0K
16:27 45.96 45.98 45.96 45.98 404.4K
16:28 46.01 46.02 46.00 46.00 5,858.5K
16:29 45.99 45.99 45.97 45.98 673.4K
16:30 46.03 46.07 46.03 46.04 2,084.7K
16:31 46.04 46.07 46.03 46.07 1,027.2K
16:32 46.06 46.06 46.03 46.03 888.3K
16:33 46.03 46.03 46.02 46.02 509.2K
16:34 46.03 46.03 46.01 46.01 1,725.2K
16:35 46.02 46.02 45.99 45.99 300.8K
16:36 46.01 46.01 45.94 45.94 943.6K
16:37 45.95 45.96 45.95 45.96 1,398.3K
16:38 45.95 45.95 45.93 45.93 524.6K
16:39 45.94 45.94 45.93 45.93 567.0K
16:40 45.94 45.94 45.91 45.91 393.6K
16:41 45.94 45.97 45.94 45.94 2,275.1K
16:42 45.94 45.94 45.89 45.89 1,133.2K
16:43 45.91 45.91 45.90 45.90 1,281.0K
16:44 45.90 45.90 45.89 45.90 804.5K
16:45 45.91 45.91 45.89 45.89 636.6K
16:46 45.92 45.92 45.87 45.87 1,442.4K
16:47 45.86 45.87 45.86 45.87 946.1K
16:48 45.91 45.91 45.89 45.89 1,300.1K
16:49 45.89 45.89 45.83 45.83 3,927.1K
16:50 45.83 45.83 45.80 45.80 4,031.9K
16:51 45.81 45.83 45.81 45.82 1,887.4K
16:52 45.83 45.83 45.82 45.83 541.9K
16:53 45.85 45.85 45.82 45.82 661.8K
16:54 45.83 45.83 45.80 45.81 1,037.6K
16:55 45.80 45.80 45.80 45.80 18,387.6K
16:56 45.81 45.81 45.79 45.79 5,616.4K
16:57 45.80 45.80 45.80 45.80 566.7K
16:58 45.80 45.80 45.79 45.79 743.7K
16:59 45.79 45.79 45.79 45.79 1,068.5K
17:00 45.80 45.80 45.78 45.78 1,055.6K
17:01 45.78 45.78 45.78 45.78 1,240.2K
17:02 45.79 45.81 45.79 45.80 18,411.3K
17:03 45.81 45.81 45.77 45.77 2,379.0K
17:04 45.79 45.79 45.76 45.77 3,566.6K
17:05 45.77 45.79 45.77 45.79 360.2K
17:06 45.80 45.80 45.79 45.80 757.3K
17:07 45.81 45.86 45.81 45.86 2,879.6K
17:08 45.88 45.89 45.87 45.87 3,213.7K
17:09 45.89 45.89 45.87 45.87 2,891.2K
17:10 45.89 45.89 45.84 45.84 988.0K
17:11 45.85 45.85 45.85 45.85 286.9K
17:12 45.88 45.88 45.86 45.87 1,496.0K
17:13 45.92 45.92 45.90 45.90 726.0K
17:14 45.91 45.91 45.86 45.86 886.9K
17:15 45.86 45.87 45.86 45.86 410.1K
17:16 45.86 45.86 45.80 45.80 1,018.2K
17:17 45.81 45.84 45.81 45.84 577.2K
17:18 45.85 45.86 45.83 45.86 759.5K
17:19 45.88 45.90 45.87 45.90 486.8K
17:20 45.91 45.91 45.86 45.86 715.3K
17:21 45.89 45.89 45.88 45.88 425.0K
17:22 45.88 45.88 45.85 45.85 676.7K
17:23 45.83 45.83 45.82 45.83 1,035.4K
17:24 45.84 45.84 45.83 45.83 387.5K
17:25 45.84 45.84 45.81 45.81 790.1K
17:26 45.81 45.81 45.80 45.81 995.0K
17:27 45.83 45.83 45.81 45.81 1,537.4K
17:28 45.82 45.83 45.82 45.82 2,079.2K
17:29 45.84 45.86 45.84 45.85 564.6K
17:30 45.86 45.88 45.86 45.86 1,713.1K
17:31 45.86 45.86 45.83 45.83 1,682.3K
17:32 45.82 45.82 45.80 45.80 1,287.5K
17:33 45.81 45.82 45.81 45.82 1,446.7K
17:34 45.85 45.85 45.84 45.84 1,900.6K
17:35 45.85 45.85 45.84 45.84 1,097.5K
17:36 45.85 45.85 45.83 45.84 1,816.1K
17:37 45.85 45.85 45.83 45.84 977.2K
17:38 45.84 45.84 45.82 45.83 391.6K
17:39 45.82 45.83 45.81 45.81 836.3K
17:40 45.82 45.82 45.80 45.82 1,107.6K
17:41 45.90 45.90 45.87 45.87 681.9K
17:42 45.88 45.88 45.86 45.86 2,348.9K
17:43 45.87 45.90 45.87 45.87 1,301.2K
17:44 45.86 45.86 45.84 45.84 942.3K
17:45 45.84 45.84 45.84 45.84 3,132.3K
17:46 45.85 45.86 45.84 45.84 1,872.8K
17:47 45.85 45.87 45.83 45.87 691.3K
17:48 45.87 45.88 45.85 45.85 1,680.8K
17:49 45.86 45.86 45.84 45.84 610.5K
17:50 45.87 45.89 45.84 45.89 1,613.2K
17:51 45.91 45.91 45.88 45.88 1,475.8K
17:52 45.89 45.91 45.89 45.90 1,452.7K
17:53 45.90 45.90 45.87 45.87 1,250.0K
17:54 45.87 45.88 45.87 45.88 1,167.1K
17:55 45.88 45.88 45.87 45.87 450.8K
17:56 45.88 45.90 45.86 45.86 2,287.2K
17:57 45.88 45.88 45.85 45.85 508.2K
17:58 45.86 45.86 45.84 45.84 515.6K
17:59 45.86 45.86 45.84 45.86 1,178.8K
18:00 45.86 45.86 45.50 45.50 648.8K
18:01 45.51 45.51 45.48 45.48 2,528.9K
18:02 45.50 45.50 45.48 45.48 1,307.5K
18:03 45.48 45.49 45.48 45.48 317.1K
18:04 45.50 45.50 45.48 45.49 397.3K
18:05 45.48 45.49 45.47 45.47 846.9K
18:06 45.42 45.42 45.42 45.42 444.0K
18:07 45.42 45.42 45.38 45.38 2,272.0K
18:08 45.37 45.37 45.35 45.35 2,062.4K
18:09 45.35 45.36 45.35 45.35 1,553.1K
18:10 45.37 45.37 45.35 45.35 587.2K
18:11 45.36 45.37 45.35 45.37 782.9K
18:12 45.37 45.37 45.36 45.36 611.3K
18:13 45.36 45.39 45.36 45.38 921.9K
18:14 45.42 45.43 45.41 45.42 1,583.1K
18:15 45.41 45.41 45.40 45.40 213.2K
18:16 45.42 45.43 45.42 45.42 371.6K
18:17 45.42 45.43 45.42 45.43 258.2K
18:18 45.42 45.42 45.41 45.41 415.5K
18:19 45.41 45.43 45.41 45.43 1,642.0K
18:20 45.44 45.44 45.43 45.44 353.0K
18:21 45.45 45.45 45.42 45.42 74.3K
18:22 45.45 45.46 45.45 45.46 398.3K
18:23 45.46 45.46 45.45 45.45 419.0K
18:24 45.47 45.47 45.45 45.45 369.4K
18:25 45.46 45.46 45.46 45.46 109.9K
18:26 45.45 45.45 45.44 45.44 491.7K
18:27 45.46 45.46 45.44 45.44 865.5K
18:28 45.43 45.45 45.42 45.45 539.1K
18:29 45.45 45.46 45.44 45.44 1,085.7K
18:30 45.45 45.46 45.44 45.46 5,852.8K
18:31 45.56 45.57 45.50 45.52 8,854.8K
18:32 45.52 45.52 45.50 45.50 70.8K
18:33 45.51 45.63 45.51 45.61 8,743.2K
18:34 45.60 45.60 45.54 45.54 1,498.9K
18:35 45.55 45.58 45.55 45.58 595.9K
18:36 45.56 45.56 45.54 45.54 550.5K
18:37 45.56 45.57 45.54 45.54 330.5K
18:38 45.57 45.57 45.49 45.49 2,727.7K
18:39 45.53 45.53 45.51 45.51 348.4K
18:40 45.51 45.51 45.51 45.51 14.8K
18:51 45.49 45.49 45.49 45.49 1,610.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible