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 46.71 46.74 46.69 46.69 11,519.6K
10:01 46.70 46.70 46.62 46.62 7,389.8K
10:02 46.60 46.62 46.60 46.60 7,210.9K
10:03 46.57 46.65 46.57 46.62 2,660.6K
10:04 46.62 46.62 46.50 46.57 15,124.8K
10:05 46.51 46.51 46.48 46.48 6,985.1K
10:06 46.56 46.63 46.56 46.61 4,804.8K
10:07 46.69 46.69 46.61 46.67 4,186.7K
10:08 46.65 46.65 46.63 46.64 1,202.5K
10:09 46.60 46.60 46.56 46.56 2,353.1K
10:10 46.58 46.64 46.58 46.64 1,563.7K
10:11 46.63 46.66 46.62 46.66 7,725.4K
10:12 46.70 46.71 46.69 46.69 1,322.3K
10:13 46.71 46.71 46.68 46.69 1,917.5K
10:14 46.69 46.78 46.69 46.76 4,462.0K
10:15 46.76 46.80 46.76 46.80 4,354.5K
10:16 46.75 46.75 46.69 46.69 3,558.8K
10:17 46.68 46.69 46.66 46.69 3,046.2K
10:18 46.70 46.72 46.67 46.67 4,442.6K
10:19 46.66 46.66 46.63 46.64 1,276.8K
10:20 46.61 46.62 46.61 46.61 2,190.6K
10:21 46.61 46.61 46.58 46.58 1,564.1K
10:22 46.55 46.58 46.55 46.55 3,021.5K
10:23 46.55 46.56 46.53 46.53 1,572.4K
10:24 46.51 46.54 46.50 46.54 4,505.8K
10:25 46.53 46.55 46.53 46.55 682.4K
10:26 46.55 46.55 46.53 46.54 3,216.2K
10:27 46.52 46.52 46.51 46.51 688.3K
10:28 46.51 46.55 46.51 46.54 4,930.6K
10:29 46.55 46.56 46.54 46.55 752.9K
10:30 46.56 46.56 46.54 46.55 439.2K
10:31 46.52 46.53 46.45 46.45 15,853.3K
10:32 46.46 46.46 46.41 46.41 2,860.6K
10:33 46.41 46.45 46.41 46.45 2,403.4K
10:34 46.43 46.48 46.43 46.46 1,086.9K
10:35 46.46 46.50 46.46 46.46 1,672.7K
10:36 46.46 46.46 46.42 46.42 1,185.9K
10:37 46.41 46.42 46.41 46.42 1,560.1K
10:38 46.40 46.40 46.38 46.39 6,284.4K
10:39 46.37 46.40 46.36 46.36 3,330.3K
10:40 46.37 46.37 46.35 46.35 2,310.0K
10:41 46.36 46.37 46.35 46.37 5,025.9K
10:42 46.35 46.36 46.33 46.33 2,508.3K
10:43 46.30 46.30 46.25 46.25 8,302.1K
10:44 46.26 46.29 46.26 46.28 1,991.9K
10:45 46.30 46.30 46.28 46.29 8,694.8K
10:46 46.29 46.29 46.26 46.26 2,937.2K
10:47 46.28 46.29 46.28 46.28 3,284.9K
10:48 46.29 46.32 46.29 46.32 6,314.4K
10:49 46.33 46.33 46.32 46.32 2,321.3K
10:50 46.31 46.32 46.31 46.32 5,238.2K
10:51 46.32 46.34 46.32 46.34 962.5K
10:52 46.35 46.35 46.34 46.34 2,717.7K
10:53 46.34 46.35 46.33 46.34 3,820.4K
10:54 46.36 46.39 46.36 46.37 4,309.4K
10:55 46.38 46.41 46.38 46.41 2,570.0K
10:56 46.42 46.42 46.40 46.40 1,608.2K
10:57 46.41 46.42 46.41 46.41 264.3K
10:58 46.41 46.41 46.40 46.41 1,304.9K
10:59 46.40 46.40 46.40 46.40 980.8K
11:00 46.40 46.40 46.39 46.39 3,632.7K
11:01 46.40 46.40 46.36 46.36 1,340.3K
11:02 46.36 46.36 46.35 46.35 3,585.5K
11:03 46.35 46.36 46.34 46.36 1,105.1K
11:04 46.35 46.36 46.35 46.35 1,673.3K
11:05 46.36 46.36 46.36 46.36 642.9K
11:06 46.35 46.35 46.33 46.34 606.1K
11:07 46.31 46.36 46.30 46.36 2,279.0K
11:08 46.34 46.34 46.32 46.32 2,030.1K
11:09 46.31 46.32 46.31 46.32 3,131.1K
11:10 46.32 46.32 46.32 46.32 3,045.3K
11:11 46.29 46.30 46.29 46.30 3,708.6K
11:12 46.30 46.30 46.28 46.28 1,495.9K
11:13 46.29 46.30 46.29 46.30 1,277.6K
11:14 46.29 46.29 46.29 46.29 2,065.7K
11:15 46.31 46.31 46.30 46.31 2,620.7K
11:16 46.31 46.31 46.30 46.31 509.4K
11:17 46.31 46.34 46.31 46.34 2,489.5K
11:18 46.33 46.33 46.33 46.33 1,832.1K
11:19 46.32 46.32 46.30 46.32 2,460.3K
11:20 46.32 46.33 46.32 46.33 1,972.9K
11:21 46.34 46.35 46.34 46.35 2,347.7K
11:22 46.35 46.37 46.34 46.37 4,577.9K
11:23 46.39 46.39 46.38 46.39 2,775.9K
11:24 46.40 46.41 46.40 46.41 677.7K
11:25 46.41 46.47 46.41 46.46 3,717.9K
11:26 46.47 46.49 46.47 46.49 1,306.5K
11:27 46.50 46.50 46.49 46.50 2,234.4K
11:28 46.51 46.55 46.51 46.52 5,703.5K
11:29 46.53 46.53 46.50 46.50 1,963.2K
11:30 46.49 46.51 46.49 46.51 3,938.9K
11:31 46.53 46.55 46.53 46.55 8,438.6K
11:32 46.56 46.56 46.55 46.55 842.6K
11:33 46.58 46.58 46.58 46.58 1,492.5K
11:34 46.58 46.58 46.57 46.58 1,404.1K
11:35 46.58 46.59 46.58 46.59 4,266.4K
11:36 46.59 46.59 46.58 46.58 6,386.3K
11:37 46.61 46.62 46.61 46.61 5,525.4K
11:38 46.63 46.67 46.63 46.66 1,060.9K
11:39 46.69 46.77 46.68 46.77 3,025.4K
11:40 46.77 46.82 46.77 46.82 2,067.3K
11:41 46.82 46.87 46.79 46.86 2,598.3K
11:42 46.85 46.89 46.81 46.81 20,667.6K
11:43 46.83 46.84 46.83 46.84 1,602.6K
11:44 46.85 46.85 46.84 46.84 1,375.5K
11:45 46.90 46.91 46.77 46.77 5,838.7K
11:46 46.77 46.86 46.77 46.83 2,793.6K
11:47 46.83 46.83 46.80 46.81 4,038.1K
11:48 46.80 46.80 46.76 46.78 1,855.8K
11:49 46.78 46.79 46.78 46.78 1,167.8K
11:50 46.76 46.78 46.75 46.75 3,019.3K
11:51 46.77 46.77 46.76 46.77 892.6K
11:52 46.84 46.84 46.83 46.83 478.9K
11:53 46.83 46.83 46.83 46.83 412.3K
11:54 46.84 46.87 46.83 46.83 1,128.1K
11:55 46.85 46.85 46.82 46.82 775.9K
11:56 46.82 46.84 46.82 46.82 1,714.8K
11:57 46.80 46.81 46.80 46.81 1,875.1K
11:58 46.81 46.92 46.81 46.92 674.4K
11:59 46.93 46.93 46.93 46.93 901.1K
12:00 46.93 46.99 46.93 46.99 5,299.9K
12:01 47.02 47.02 47.00 47.01 13,103.0K
12:02 47.02 47.02 47.01 47.01 5,167.8K
12:03 47.02 47.02 47.00 47.02 4,806.3K
12:04 47.01 47.01 46.97 46.97 3,470.0K
12:05 46.97 46.98 46.97 46.97 3,943.0K
12:06 46.98 47.00 46.98 46.98 5,428.4K
12:07 46.99 46.99 46.98 46.98 11,097.7K
12:08 47.02 47.02 47.01 47.01 14,500.9K
12:09 47.02 47.03 47.02 47.02 4,169.4K
12:10 47.03 47.03 47.01 47.01 2,873.4K
12:11 47.02 47.02 47.02 47.02 1,366.0K
12:12 46.97 47.00 46.97 47.00 4,515.0K
12:13 47.00 47.00 46.99 46.99 517.4K
12:14 46.97 47.00 46.97 46.99 1,419.8K
12:15 46.98 46.99 46.96 46.96 5,755.5K
12:16 46.92 46.93 46.92 46.93 2,569.0K
12:17 46.95 46.96 46.95 46.96 648.4K
12:18 46.96 46.96 46.95 46.95 2,905.2K
12:19 46.96 46.97 46.96 46.97 2,453.0K
12:20 46.97 46.97 46.94 46.94 1,490.8K
12:21 46.94 46.95 46.91 46.91 659.3K
12:22 46.92 46.93 46.91 46.92 1,104.6K
12:23 46.92 46.92 46.91 46.92 2,781.5K
12:24 46.92 46.92 46.90 46.90 908.9K
12:25 46.91 46.92 46.91 46.91 769.7K
12:26 46.92 46.92 46.87 46.87 1,713.9K
12:27 46.88 46.89 46.88 46.89 555.7K
12:28 46.89 46.89 46.88 46.89 529.5K
12:29 46.89 46.89 46.87 46.87 3,185.0K
12:30 46.86 46.87 46.86 46.86 13,850.6K
12:31 46.87 46.88 46.87 46.87 499.0K
12:32 46.85 46.85 46.84 46.84 256.0K
12:33 46.84 46.84 46.75 46.75 11,069.1K
12:34 46.78 46.80 46.78 46.79 6,164.8K
12:35 46.75 46.78 46.74 46.74 2,243.3K
12:36 46.75 46.75 46.75 46.75 1,189.7K
12:37 46.76 46.76 46.75 46.75 600.5K
12:38 46.76 46.76 46.75 46.75 690.7K
12:39 46.77 46.78 46.77 46.78 809.6K
12:40 46.79 46.80 46.79 46.79 3,006.5K
12:41 46.80 46.82 46.80 46.82 1,635.3K
12:42 46.80 46.80 46.79 46.79 586.1K
12:43 46.80 46.82 46.80 46.80 1,960.6K
12:44 46.81 46.83 46.80 46.83 7,755.8K
12:45 46.84 46.85 46.84 46.84 2,141.1K
12:46 46.87 46.87 46.87 46.87 772.0K
12:47 46.86 46.86 46.84 46.84 2,773.7K
12:48 46.83 46.84 46.83 46.84 3,163.4K
12:49 46.81 46.81 46.79 46.79 10,058.6K
12:50 46.79 46.87 46.79 46.85 1,531.5K
12:51 46.85 46.93 46.85 46.93 1,713.5K
12:52 46.93 46.95 46.91 46.91 675.6K
12:53 46.92 46.92 46.91 46.91 10,883.6K
12:54 46.90 46.92 46.90 46.92 2,845.4K
12:55 46.89 46.92 46.89 46.89 1,138.8K
12:56 46.91 46.91 46.91 46.91 689.8K
12:57 46.92 46.93 46.90 46.90 2,980.1K
12:58 46.89 46.89 46.85 46.85 2,665.7K
12:59 46.86 46.88 46.86 46.88 154.3K
13:00 46.87 46.87 46.86 46.87 497.8K
13:01 46.87 46.89 46.87 46.89 1,174.9K
13:02 46.92 46.92 46.91 46.91 834.4K
13:03 46.90 46.90 46.86 46.86 3,085.2K
13:04 46.86 46.86 46.86 46.86 3,331.8K
13:05 46.86 46.86 46.85 46.85 2,609.5K
13:06 46.85 46.86 46.85 46.86 496.7K
13:07 46.85 46.85 46.85 46.85 223.0K
13:08 46.85 46.85 46.85 46.85 361.7K
13:09 46.86 46.86 46.85 46.85 987.5K
13:10 46.85 46.85 46.85 46.85 51.4K
13:11 46.87 46.87 46.87 46.87 299.4K
13:12 46.89 46.89 46.89 46.89 8,739.1K
13:13 46.89 46.89 46.89 46.89 378.2K
13:14 46.89 46.89 46.89 46.89 418.8K
13:15 46.89 46.89 46.88 46.88 811.9K
13:16 46.87 46.87 46.82 46.83 6,756.3K
13:17 46.82 46.83 46.82 46.82 226.0K
13:18 46.83 46.85 46.82 46.85 500.8K
13:19 46.85 46.87 46.85 46.87 1,322.5K
13:20 46.87 46.87 46.82 46.82 4,441.8K
13:21 46.80 46.80 46.78 46.80 16,012.9K
13:22 46.78 46.79 46.78 46.79 3,989.1K
13:23 46.78 46.79 46.78 46.78 2,666.3K
13:24 46.78 46.79 46.77 46.77 1,865.3K
13:25 46.77 46.79 46.77 46.78 5,035.7K
13:26 46.78 46.78 46.77 46.77 2,780.3K
13:27 46.78 46.78 46.75 46.78 938.2K
13:28 46.78 46.79 46.76 46.76 2,994.2K
13:29 46.76 46.77 46.76 46.76 1,572.0K
13:30 46.78 46.78 46.77 46.78 234.9K
13:31 46.79 46.81 46.79 46.80 2,482.2K
13:32 46.80 46.80 46.78 46.78 1,355.5K
13:33 46.78 46.78 46.77 46.78 209.5K
13:34 46.77 46.78 46.77 46.78 132.3K
13:35 46.79 46.80 46.79 46.79 2,409.1K
13:36 46.78 46.79 46.78 46.79 2,299.0K
13:37 46.78 46.78 46.77 46.77 2,330.9K
13:38 46.77 46.77 46.76 46.76 728.2K
13:39 46.77 46.77 46.76 46.76 119.5K
13:40 46.79 46.79 46.74 46.74 4,826.9K
13:41 46.76 46.78 46.74 46.74 598.4K
13:42 46.72 46.73 46.72 46.72 269.8K
13:43 46.72 46.75 46.72 46.74 338.6K
13:44 46.74 46.75 46.74 46.75 508.4K
13:45 46.77 46.81 46.77 46.81 1,423.0K
13:46 46.81 46.81 46.79 46.79 498.5K
13:47 46.80 46.80 46.79 46.80 410.8K
13:48 46.81 46.81 46.80 46.80 283.3K
13:49 46.81 46.81 46.80 46.81 1,328.5K
13:50 46.83 46.83 46.80 46.80 2,941.6K
13:51 46.81 46.81 46.81 46.81 356.5K
13:52 46.81 46.81 46.81 46.81 667.4K
13:53 46.81 46.81 46.81 46.81 228.4K
13:54 46.78 46.78 46.77 46.77 315.0K
13:55 46.78 46.82 46.78 46.82 2,523.8K
13:56 46.82 46.84 46.82 46.82 1,138.4K
13:57 46.80 46.80 46.79 46.79 2,892.5K
13:58 46.80 46.80 46.79 46.80 2,485.7K
13:59 46.80 46.82 46.80 46.82 863.4K
14:00 46.84 46.84 46.80 46.80 1,575.5K
14:01 46.81 46.82 46.81 46.82 90.0K
14:02 46.83 46.83 46.83 46.83 3,038.0K
14:03 46.83 46.85 46.83 46.85 65.1K
14:04 46.85 46.85 46.82 46.84 177.8K
14:05 46.86 46.87 46.85 46.85 1,008.5K
14:06 46.85 46.86 46.85 46.86 577.0K
14:07 46.86 46.87 46.86 46.86 463.6K
14:08 46.85 46.87 46.85 46.86 4,810.6K
14:09 46.87 46.87 46.85 46.85 855.6K
14:10 46.82 46.82 46.80 46.81 959.8K
14:11 46.82 46.82 46.81 46.81 564.3K
14:12 46.80 46.84 46.80 46.84 648.2K
14:13 46.82 46.85 46.82 46.85 210.0K
14:14 46.84 46.86 46.84 46.84 1,723.6K
14:15 46.85 46.85 46.84 46.85 2,945.8K
14:16 46.85 46.85 46.85 46.85 445.8K
14:17 46.85 46.86 46.85 46.86 65.8K
14:18 46.86 46.86 46.85 46.85 4,038.0K
14:19 46.85 46.85 46.84 46.84 1,417.9K
14:20 46.84 46.84 46.83 46.83 549.7K
14:21 46.83 46.84 46.82 46.82 11,331.9K
14:22 46.81 46.82 46.80 46.80 6,895.8K
14:23 46.81 46.81 46.80 46.80 1,504.7K
14:24 46.82 46.82 46.76 46.76 1,359.4K
14:25 46.78 46.78 46.76 46.77 244.2K
14:26 46.77 46.77 46.75 46.75 121.5K
14:27 46.76 46.76 46.76 46.76 117.0K
14:28 46.77 46.83 46.77 46.83 2,020.0K
14:29 46.82 46.83 46.82 46.82 262.7K
14:30 46.82 46.83 46.82 46.82 2,030.0K
14:31 46.82 46.83 46.82 46.83 524.5K
14:32 46.83 46.83 46.82 46.82 550.6K
14:33 46.82 46.82 46.80 46.80 6,999.9K
14:34 46.81 46.81 46.79 46.80 839.4K
14:35 46.81 46.81 46.77 46.77 1,925.6K
14:36 46.80 46.82 46.80 46.80 1,721.6K
14:37 46.85 46.85 46.84 46.84 551.3K
14:38 46.85 46.89 46.85 46.89 1,143.2K
14:39 46.92 46.92 46.91 46.91 1,017.3K
14:40 46.88 46.90 46.87 46.90 2,296.8K
14:41 46.89 46.90 46.89 46.89 282.4K
14:42 46.89 46.93 46.89 46.93 1,485.6K
14:43 46.97 46.99 46.97 46.98 1,936.3K
14:44 46.97 47.00 46.96 47.00 652.9K
14:45 47.01 47.08 47.01 47.08 1,789.0K
14:46 47.09 47.10 47.06 47.09 3,224.8K
14:47 47.11 47.11 47.09 47.09 5,025.7K
14:48 47.10 47.10 47.08 47.08 1,524.4K
14:49 47.08 47.08 46.98 46.98 2,690.4K
14:50 47.00 47.06 47.00 47.03 2,056.7K
14:51 47.06 47.13 47.06 47.09 8,932.7K
14:52 47.10 47.10 47.08 47.09 2,379.0K
14:53 47.12 47.12 47.07 47.07 4,611.8K
14:54 47.12 47.21 47.11 47.21 11,740.0K
14:55 47.21 47.21 47.18 47.18 1,464.9K
14:56 47.19 47.22 47.18 47.22 1,504.7K
14:57 47.22 47.25 47.22 47.25 6,146.2K
14:58 47.24 47.24 47.21 47.22 2,026.5K
14:59 47.21 47.22 47.20 47.20 1,276.1K
15:00 47.21 47.21 47.16 47.16 1,379.7K
15:01 47.21 47.22 47.21 47.21 1,301.1K
15:02 47.21 47.21 47.19 47.19 927.8K
15:03 47.16 47.16 47.13 47.13 1,384.9K
15:04 47.09 47.10 47.09 47.10 2,101.3K
15:05 47.13 47.15 47.13 47.14 1,070.2K
15:06 47.15 47.15 47.14 47.14 343.8K
15:07 47.15 47.15 47.13 47.14 780.1K
15:08 47.14 47.14 47.12 47.12 787.1K
15:09 47.13 47.13 47.06 47.06 3,337.5K
15:10 47.08 47.13 47.08 47.13 1,840.6K
15:11 47.12 47.15 47.12 47.14 1,360.4K
15:12 47.14 47.14 47.09 47.09 493.2K
15:13 47.09 47.09 47.08 47.09 848.1K
15:14 47.09 47.10 47.09 47.10 1,676.8K
15:15 47.08 47.11 47.08 47.11 8,833.2K
15:16 47.14 47.14 47.14 47.14 955.8K
15:17 47.14 47.17 47.14 47.17 3,272.0K
15:18 47.18 47.19 47.18 47.19 1,555.7K
15:19 47.17 47.19 47.17 47.19 1,378.4K
15:20 47.19 47.20 47.18 47.18 2,303.0K
15:21 47.17 47.18 47.17 47.17 400.6K
15:22 47.19 47.19 47.16 47.16 1,778.1K
15:23 47.17 47.17 47.13 47.14 422.5K
15:24 47.15 47.15 47.11 47.11 551.7K
15:25 47.11 47.11 47.09 47.09 615.1K
15:26 47.11 47.11 47.10 47.11 1,519.6K
15:27 47.09 47.09 47.08 47.09 735.9K
15:28 47.09 47.09 47.09 47.09 148.7K
15:29 47.09 47.13 47.09 47.12 667.1K
15:30 47.13 47.14 47.13 47.13 619.9K
15:31 47.11 47.12 47.11 47.11 489.1K
15:32 47.11 47.14 47.10 47.14 28,301.9K
15:33 47.14 47.15 47.14 47.15 2,457.3K
15:34 47.14 47.19 47.14 47.19 2,778.3K
15:35 47.17 47.17 47.14 47.14 1,643.5K
15:36 47.15 47.17 47.15 47.17 4,202.1K
15:37 47.17 47.19 47.17 47.19 2,123.6K
15:38 47.19 47.19 47.18 47.18 776.8K
15:39 47.23 47.23 47.21 47.22 16,243.2K
15:40 47.22 47.22 47.22 47.22 701.3K
15:41 47.22 47.23 47.22 47.22 4,755.1K
15:42 47.22 47.22 47.21 47.22 1,283.8K
15:43 47.22 47.26 47.22 47.26 3,069.8K
15:44 47.26 47.26 47.25 47.25 1,733.2K
15:45 47.25 47.25 47.23 47.23 2,767.2K
15:46 47.23 47.23 47.22 47.22 1,166.6K
15:47 47.21 47.21 47.17 47.17 1,901.6K
15:48 47.17 47.17 47.15 47.15 2,149.9K
15:49 47.15 47.16 47.11 47.11 2,431.7K
15:50 47.12 47.14 47.12 47.12 786.4K
15:51 47.12 47.13 47.12 47.13 573.1K
15:52 47.12 47.12 47.11 47.11 1,584.5K
15:53 47.10 47.10 47.09 47.10 1,894.3K
15:54 47.05 47.07 47.05 47.07 2,173.5K
15:55 47.01 47.01 46.99 46.99 987.4K
15:56 46.99 47.00 46.99 47.00 5,027.4K
15:57 46.97 46.99 46.97 46.98 1,440.2K
15:58 46.98 47.00 46.98 47.00 493.2K
15:59 46.99 47.02 46.99 47.02 1,547.4K
16:00 47.00 47.01 46.97 46.97 350.2K
16:01 46.93 46.93 46.85 46.85 16,903.1K
16:02 46.87 46.87 46.85 46.86 2,607.4K
16:03 46.86 46.87 46.85 46.87 6,385.4K
16:04 46.86 46.87 46.86 46.87 1,543.8K
16:05 46.87 46.90 46.85 46.90 1,228.0K
16:06 46.89 46.93 46.89 46.92 1,951.6K
16:07 46.90 46.90 46.89 46.90 1,428.8K
16:08 46.93 46.93 46.91 46.92 2,364.3K
16:09 46.92 46.92 46.89 46.92 4,273.4K
16:10 46.89 46.89 46.85 46.85 2,782.8K
16:11 46.84 46.85 46.82 46.82 4,377.6K
16:12 46.83 46.84 46.83 46.84 3,968.2K
16:13 46.86 46.87 46.85 46.87 1,368.2K
16:14 46.88 46.89 46.88 46.88 1,459.4K
16:15 46.84 46.85 46.84 46.84 1,859.2K
16:16 46.83 46.84 46.78 46.78 4,255.6K
16:17 46.81 46.81 46.79 46.81 4,748.3K
16:18 46.82 46.82 46.78 46.80 7,234.3K
16:19 46.83 46.83 46.83 46.83 4,448.5K
16:20 46.84 46.85 46.83 46.83 961.9K
16:21 46.81 46.81 46.79 46.79 2,945.5K
16:22 46.79 46.79 46.76 46.77 3,454.8K
16:23 46.77 46.77 46.77 46.77 808.8K
16:24 46.78 46.82 46.77 46.82 2,109.4K
16:25 46.82 46.82 46.75 46.75 1,389.9K
16:26 46.77 46.77 46.71 46.74 4,902.8K
16:27 46.73 46.73 46.72 46.73 500.7K
16:28 46.71 46.71 46.69 46.70 10,456.8K
16:29 46.70 46.70 46.66 46.66 2,870.1K
16:30 46.66 46.66 46.61 46.61 9,921.9K
16:31 46.62 46.65 46.62 46.65 2,713.5K
16:32 46.64 46.74 46.64 46.74 2,337.3K
16:33 46.76 46.78 46.74 46.78 3,303.4K
16:34 46.79 46.81 46.79 46.81 3,312.5K
16:35 46.82 46.82 46.78 46.78 1,549.9K
16:36 46.76 46.76 46.70 46.70 2,089.1K
16:37 46.70 46.71 46.69 46.71 3,696.9K
16:38 46.74 46.74 46.67 46.71 2,165.1K
16:39 46.71 46.71 46.68 46.69 1,018.0K
16:40 46.72 46.72 46.71 46.72 2,515.5K
16:41 46.73 46.74 46.73 46.74 2,221.8K
16:42 46.75 46.77 46.75 46.77 1,597.5K
16:43 46.76 46.77 46.76 46.76 1,200.9K
16:44 46.77 46.77 46.75 46.77 173.5K
16:45 46.77 46.77 46.75 46.76 918.7K
16:46 46.76 46.76 46.76 46.76 666.5K
16:47 46.76 46.76 46.75 46.75 544.4K
16:48 46.75 46.76 46.75 46.76 344.9K
16:49 46.74 46.75 46.71 46.75 6,093.7K
16:50 46.75 46.79 46.75 46.79 654.8K
16:51 46.79 46.79 46.79 46.79 293.8K
16:52 46.79 46.79 46.78 46.78 493.7K
16:53 46.79 46.80 46.78 46.80 3,871.0K
16:54 46.74 46.79 46.74 46.79 2,000.6K
16:55 46.81 46.82 46.81 46.82 997.5K
16:56 46.82 46.84 46.81 46.84 1,365.7K
16:57 46.85 46.86 46.84 46.85 2,919.1K
16:58 46.85 46.87 46.85 46.87 1,231.8K
16:59 46.86 46.86 46.84 46.84 453.6K
17:00 46.83 46.83 46.82 46.82 181.1K
17:01 46.83 46.91 46.83 46.91 8,148.3K
17:02 46.96 46.97 46.94 46.94 3,356.0K
17:03 46.94 46.95 46.91 46.91 2,321.4K
17:04 46.90 46.98 46.90 46.98 3,627.9K
17:05 46.99 46.99 46.97 46.98 1,453.8K
17:06 46.97 46.97 46.95 46.96 4,583.8K
17:07 46.96 46.97 46.96 46.97 927.6K
17:08 46.96 47.00 46.96 47.00 1,720.2K
17:09 47.00 47.00 46.97 47.00 1,856.1K
17:10 47.00 47.00 47.00 47.00 2,478.1K
17:11 46.98 46.99 46.98 46.99 550.1K
17:12 46.99 46.99 46.99 46.99 507.3K
17:13 46.98 46.98 46.96 46.97 914.5K
17:14 46.96 46.97 46.96 46.96 809.4K
17:15 46.96 46.96 46.95 46.95 481.4K
17:16 46.97 46.97 46.95 46.97 2,776.6K
17:17 46.92 46.95 46.92 46.95 2,222.0K
17:18 46.95 46.96 46.95 46.96 2,605.7K
17:19 46.97 46.97 46.92 46.92 504.7K
17:20 46.92 46.93 46.92 46.92 294.5K
17:21 46.92 46.98 46.92 46.98 537.4K
17:22 47.00 47.00 46.99 47.00 3,647.9K
17:23 47.00 47.02 47.00 47.02 1,001.9K
17:24 47.01 47.02 47.00 47.00 687.6K
17:25 47.00 47.01 47.00 47.01 988.1K
17:26 47.00 47.00 46.96 46.96 620.1K
17:27 46.95 46.98 46.95 46.97 360.0K
17:28 46.98 46.98 46.94 46.95 3,290.9K
17:29 46.96 46.96 46.91 46.91 1,992.2K
17:30 46.93 46.94 46.92 46.94 1,478.0K
17:31 46.94 46.94 46.94 46.94 1,004.1K
17:32 46.94 46.94 46.94 46.94 361.1K
17:33 46.94 46.94 46.93 46.94 628.7K
17:34 46.96 46.96 46.95 46.95 371.5K
17:35 46.96 47.01 46.96 47.01 1,918.1K
17:36 47.00 47.01 46.99 47.00 1,409.7K
17:37 47.00 47.00 46.98 46.98 417.9K
17:38 46.99 46.99 46.98 46.98 138.9K
17:39 46.98 46.98 46.96 46.96 568.9K
17:40 47.00 47.00 46.98 47.00 3,131.2K
17:41 47.02 47.04 47.02 47.04 4,598.0K
17:42 47.03 47.04 47.03 47.03 1,286.3K
17:43 47.03 47.03 47.01 47.01 974.2K
17:44 47.00 47.01 46.99 46.99 856.3K
17:45 46.97 46.99 46.94 46.94 4,257.5K
17:46 46.94 46.97 46.94 46.96 1,549.3K
17:47 46.97 46.97 46.96 46.96 456.3K
17:48 46.96 46.96 46.95 46.95 475.4K
17:49 46.95 46.96 46.95 46.95 115.7K
17:50 46.95 46.98 46.95 46.98 663.7K
17:51 47.00 47.00 47.00 47.00 1,417.9K
17:52 47.00 47.00 46.98 46.99 129.9K
17:53 47.00 47.00 47.00 47.00 394.9K
17:54 47.00 47.01 47.00 47.01 224.3K
17:55 47.06 47.06 47.03 47.03 1,461.0K
17:56 47.03 47.03 47.02 47.02 840.4K
17:57 47.02 47.04 47.02 47.02 991.4K
17:58 47.02 47.05 47.02 47.05 117.6K
17:59 47.06 47.07 47.06 47.07 750.8K
18:00 47.06 47.08 47.06 47.08 2,554.2K
18:01 47.05 47.08 47.05 47.08 4,014.4K
18:02 47.09 47.11 47.09 47.09 2,045.2K
18:03 47.09 47.11 47.09 47.10 2,081.0K
18:04 47.10 47.10 47.10 47.10 463.0K
18:05 47.10 47.31 47.10 47.28 5,825.0K
18:06 47.29 47.30 47.29 47.30 479.0K
18:07 47.30 47.33 47.30 47.33 2,644.5K
18:08 47.31 47.34 47.31 47.34 4,012.0K
18:09 47.33 47.33 47.32 47.32 512.8K
18:10 47.32 47.32 47.31 47.32 2,917.9K
18:11 47.30 47.31 47.29 47.29 1,549.6K
18:12 47.30 47.31 47.29 47.29 575.9K
18:13 47.28 47.29 47.27 47.27 1,031.5K
18:14 47.28 47.28 47.24 47.24 1,571.5K
18:15 47.26 47.26 47.25 47.25 1,366.7K
18:16 47.26 47.26 47.26 47.26 511.3K
18:17 47.25 47.25 47.23 47.25 541.4K
18:18 47.24 47.24 47.19 47.19 922.7K
18:19 47.21 47.21 47.19 47.20 658.7K
18:20 47.21 47.21 47.21 47.21 802.1K
18:21 47.21 47.22 47.21 47.22 541.2K
18:22 47.22 47.22 47.21 47.21 517.9K
18:23 47.21 47.21 47.21 47.21 901.1K
18:24 47.31 47.31 47.28 47.28 8,852.8K
18:25 47.26 47.31 47.26 47.30 3,118.4K
18:26 47.29 47.31 47.29 47.31 1,274.4K
18:27 47.32 47.32 47.30 47.31 2,342.3K
18:28 47.30 47.30 47.28 47.29 558.6K
18:29 47.29 47.29 47.26 47.26 3,126.2K
18:30 47.25 47.25 47.22 47.22 4,018.5K
18:31 47.22 47.25 47.19 47.20 2,027.5K
18:32 47.23 47.23 47.19 47.19 1,794.3K
18:33 47.19 47.20 47.19 47.20 1,216.9K
18:34 47.19 47.19 47.18 47.18 1,953.4K
18:35 47.18 47.18 47.18 47.18 1,176.5K
18:36 47.17 47.17 47.13 47.16 3,695.3K
18:37 47.15 47.16 47.15 47.16 943.3K
18:38 47.15 47.22 47.15 47.22 5,314.7K
18:39 47.24 47.24 47.21 47.23 1,432.8K
18:40 47.26 47.26 47.26 47.26 239.0K
18:51 47.21 47.21 47.21 47.21 2,710.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible