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 48.50 48.50 48.44 48.44 28,878.3K
10:01 48.41 48.48 48.41 48.48 9,091.6K
10:02 48.44 48.50 48.44 48.50 7,501.7K
10:03 48.48 48.50 48.46 48.46 5,359.2K
10:04 48.46 48.48 48.40 48.40 13,680.3K
10:05 48.43 48.43 48.33 48.42 4,767.4K
10:06 48.40 48.40 48.37 48.37 4,943.9K
10:07 48.38 48.38 48.34 48.34 5,296.4K
10:08 48.34 48.40 48.34 48.35 15,812.4K
10:09 48.40 48.40 48.39 48.40 3,399.3K
10:10 48.39 48.39 48.35 48.35 3,354.6K
10:11 48.36 48.36 48.32 48.32 1,872.4K
10:12 48.31 48.32 48.31 48.32 1,619.5K
10:13 48.31 48.36 48.31 48.35 1,861.9K
10:14 48.36 48.36 48.33 48.34 2,170.5K
10:15 48.32 48.32 48.30 48.30 1,671.0K
10:16 48.30 48.30 48.27 48.27 2,748.9K
10:17 48.25 48.29 48.25 48.29 2,930.5K
10:18 48.27 48.31 48.27 48.31 2,477.4K
10:19 48.29 48.32 48.26 48.32 17,642.2K
10:20 48.32 48.33 48.31 48.31 2,823.0K
10:21 48.30 48.30 48.26 48.26 2,432.6K
10:22 48.26 48.26 48.23 48.23 11,511.4K
10:23 48.24 48.25 48.23 48.24 2,314.3K
10:24 48.25 48.25 48.20 48.20 4,145.7K
10:25 48.23 48.24 48.22 48.23 979.0K
10:26 48.26 48.28 48.26 48.28 3,524.4K
10:27 48.30 48.30 48.29 48.30 3,947.1K
10:28 48.28 48.31 48.28 48.31 2,953.4K
10:29 48.33 48.35 48.33 48.34 4,955.3K
10:30 48.41 48.41 48.39 48.39 2,797.9K
10:31 48.43 48.43 48.40 48.41 2,269.3K
10:32 48.38 48.38 48.34 48.34 3,263.2K
10:33 48.36 48.36 48.29 48.29 2,553.1K
10:34 48.31 48.31 48.27 48.27 4,509.9K
10:35 48.27 48.27 48.26 48.27 4,016.8K
10:36 48.26 48.26 48.26 48.26 3,505.6K
10:37 48.27 48.31 48.27 48.31 3,982.9K
10:38 48.31 48.33 48.30 48.30 5,979.1K
10:39 48.31 48.33 48.31 48.33 4,488.1K
10:40 48.33 48.33 48.32 48.32 3,926.2K
10:41 48.38 48.38 48.35 48.37 9,963.1K
10:42 48.37 48.38 48.37 48.38 3,073.0K
10:43 48.38 48.38 48.38 48.38 7,355.9K
10:44 48.39 48.39 48.36 48.36 2,434.6K
10:45 48.38 48.39 48.38 48.38 1,919.2K
10:46 48.40 48.41 48.40 48.41 2,367.1K
10:47 48.42 48.48 48.42 48.46 6,873.6K
10:48 48.46 48.46 48.43 48.43 4,549.1K
10:49 48.43 48.43 48.40 48.42 1,839.0K
10:50 48.43 48.43 48.42 48.42 2,256.1K
10:51 48.42 48.45 48.41 48.43 4,528.3K
10:52 48.44 48.44 48.42 48.43 846.0K
10:53 48.43 48.46 48.43 48.46 1,540.6K
10:54 48.45 48.50 48.44 48.48 2,387.1K
10:55 48.48 48.48 48.47 48.47 1,747.1K
10:56 48.48 48.48 48.44 48.44 3,189.8K
10:57 48.46 48.46 48.43 48.43 814.4K
10:58 48.44 48.45 48.43 48.44 6,975.7K
10:59 48.46 48.46 48.43 48.43 1,647.0K
11:00 48.44 48.44 48.40 48.40 5,873.8K
11:01 48.41 48.41 48.40 48.41 2,319.3K
11:02 48.41 48.41 48.39 48.39 1,528.0K
11:03 48.37 48.37 48.36 48.36 8,801.3K
11:04 48.35 48.35 48.33 48.33 7,829.9K
11:05 48.35 48.35 48.33 48.33 6,392.4K
11:06 48.33 48.33 48.30 48.31 17,990.1K
11:07 48.32 48.32 48.29 48.29 7,569.4K
11:08 48.28 48.32 48.28 48.28 11,801.2K
11:09 48.29 48.30 48.20 48.20 3,098.4K
11:10 48.23 48.23 48.20 48.20 5,822.2K
11:11 48.14 48.19 48.13 48.19 3,751.3K
11:12 48.20 48.20 48.18 48.19 3,548.5K
11:13 48.19 48.19 48.15 48.17 5,014.4K
11:14 48.13 48.14 48.13 48.14 1,789.9K
11:15 48.16 48.16 48.14 48.14 1,271.6K
11:16 48.15 48.17 48.14 48.17 909.8K
11:17 48.17 48.17 48.12 48.12 5,329.3K
11:18 48.12 48.14 48.11 48.14 4,426.7K
11:19 48.12 48.14 48.12 48.14 5,055.4K
11:20 48.14 48.14 48.10 48.10 5,072.4K
11:21 48.11 48.13 48.11 48.13 5,618.3K
11:22 48.13 48.16 48.13 48.16 5,776.2K
11:23 48.17 48.17 48.16 48.17 6,976.7K
11:24 48.17 48.18 48.17 48.18 3,127.4K
11:25 48.19 48.19 48.19 48.19 380.0K
11:26 48.19 48.19 48.14 48.16 9,501.8K
11:27 48.15 48.15 48.13 48.13 7,473.9K
11:28 48.15 48.16 48.14 48.16 1,831.2K
11:29 48.18 48.18 48.17 48.18 866.5K
11:30 48.17 48.21 48.17 48.21 1,502.6K
11:31 48.22 48.25 48.22 48.25 5,603.1K
11:32 48.25 48.27 48.25 48.26 2,963.4K
11:33 48.26 48.26 48.25 48.26 2,327.1K
11:34 48.29 48.31 48.29 48.29 17,737.0K
11:35 48.30 48.30 48.28 48.28 1,237.1K
11:36 48.29 48.29 48.28 48.28 1,684.3K
11:37 48.27 48.28 48.26 48.26 1,505.1K
11:38 48.27 48.28 48.27 48.27 3,668.3K
11:39 48.29 48.29 48.28 48.28 1,217.3K
11:40 48.28 48.28 48.26 48.26 2,561.2K
11:41 48.27 48.27 48.26 48.26 1,496.3K
11:42 48.28 48.28 48.27 48.28 2,708.1K
11:43 48.27 48.27 48.25 48.25 1,321.8K
11:44 48.27 48.28 48.27 48.27 902.6K
11:45 48.28 48.29 48.28 48.29 1,608.9K
11:46 48.29 48.30 48.29 48.30 1,096.2K
11:47 48.31 48.32 48.31 48.31 788.6K
11:48 48.31 48.31 48.30 48.31 1,039.7K
11:49 48.32 48.32 48.31 48.32 1,323.1K
11:50 48.31 48.31 48.28 48.28 2,924.3K
11:51 48.28 48.28 48.27 48.27 656.0K
11:52 48.30 48.31 48.30 48.31 3,217.2K
11:53 48.31 48.32 48.31 48.32 1,027.6K
11:54 48.32 48.32 48.27 48.27 220.3K
11:55 48.28 48.28 48.27 48.28 994.8K
11:56 48.29 48.31 48.29 48.30 2,907.3K
11:57 48.30 48.31 48.30 48.31 3,905.9K
11:58 48.32 48.33 48.31 48.33 6,060.8K
11:59 48.35 48.35 48.29 48.29 3,563.0K
12:00 48.30 48.30 48.28 48.28 6,437.9K
12:01 48.28 48.28 48.27 48.27 1,687.6K
12:02 48.27 48.27 48.27 48.27 893.3K
12:03 48.28 48.28 48.27 48.28 1,036.1K
12:04 48.28 48.30 48.28 48.30 1,231.9K
12:05 48.32 48.32 48.30 48.30 10,439.1K
12:06 48.31 48.31 48.29 48.29 3,630.0K
12:07 48.30 48.30 48.25 48.25 1,354.0K
12:08 48.25 48.30 48.24 48.30 37,754.6K
12:09 48.31 48.31 48.29 48.29 14,311.4K
12:10 48.29 48.29 48.28 48.29 2,298.8K
12:11 48.27 48.29 48.27 48.27 11,944.9K
12:12 48.27 48.28 48.27 48.28 1,677.4K
12:13 48.27 48.31 48.27 48.31 1,177.9K
12:14 48.32 48.32 48.31 48.31 2,441.0K
12:15 48.31 48.32 48.31 48.31 5,601.7K
12:16 48.29 48.29 48.29 48.29 9,369.4K
12:17 48.29 48.29 48.23 48.26 19,079.6K
12:18 48.30 48.34 48.30 48.32 2,741.0K
12:19 48.30 48.33 48.30 48.32 864.4K
12:20 48.30 48.33 48.30 48.30 1,154.2K
12:21 48.30 48.31 48.30 48.31 3,485.5K
12:22 48.30 48.30 48.25 48.25 3,228.6K
12:23 48.25 48.27 48.25 48.27 7,438.6K
12:24 48.31 48.33 48.30 48.33 3,607.9K
12:25 48.33 48.34 48.33 48.33 1,817.3K
12:26 48.33 48.37 48.33 48.37 2,164.5K
12:27 48.37 48.38 48.36 48.38 3,712.4K
12:28 48.37 48.37 48.35 48.35 2,023.3K
12:29 48.35 48.35 48.34 48.34 3,011.4K
12:30 48.34 48.35 48.34 48.35 1,420.9K
12:31 48.33 48.36 48.33 48.36 1,846.6K
12:32 48.37 48.37 48.35 48.35 4,186.8K
12:33 48.36 48.39 48.36 48.36 5,089.6K
12:34 48.36 48.36 48.33 48.34 2,007.0K
12:35 48.35 48.35 48.32 48.32 2,409.5K
12:36 48.32 48.33 48.32 48.33 1,041.3K
12:37 48.32 48.32 48.27 48.27 2,660.7K
12:38 48.28 48.28 48.25 48.25 8,647.7K
12:39 48.23 48.23 48.21 48.22 2,724.7K
12:40 48.21 48.24 48.21 48.24 1,785.3K
12:41 48.22 48.25 48.22 48.24 1,735.4K
12:42 48.21 48.21 48.19 48.19 10,933.4K
12:43 48.20 48.20 48.16 48.16 3,894.3K
12:44 48.12 48.13 48.08 48.08 4,809.5K
12:45 48.09 48.09 48.02 48.02 19,222.1K
12:46 48.06 48.06 48.04 48.05 8,205.5K
12:47 48.03 48.04 47.99 47.99 3,071.8K
12:48 48.04 48.06 48.02 48.06 1,181.3K
12:49 48.04 48.04 47.94 47.94 19,499.7K
12:50 47.94 47.95 47.93 47.95 7,834.2K
12:51 47.95 47.95 47.90 47.90 6,950.0K
12:52 47.94 47.94 47.93 47.94 4,225.2K
12:53 47.93 47.93 47.91 47.91 4,248.4K
12:54 47.90 47.90 47.87 47.88 8,206.8K
12:55 47.87 47.87 47.83 47.86 10,479.2K
12:56 47.88 47.88 47.87 47.88 2,785.0K
12:57 47.94 47.95 47.93 47.93 8,343.6K
12:58 47.93 48.00 47.93 48.00 2,885.7K
12:59 47.95 47.95 47.93 47.94 2,559.3K
13:00 47.93 47.93 47.80 47.80 31,324.6K
13:01 47.75 47.76 47.75 47.75 16,247.1K
13:02 47.76 47.76 47.70 47.73 7,882.8K
13:03 47.75 47.81 47.75 47.81 3,319.5K
13:04 47.81 47.81 47.79 47.79 2,336.6K
13:05 47.80 47.82 47.80 47.81 2,012.0K
13:06 47.80 47.82 47.80 47.82 3,396.8K
13:07 47.81 47.83 47.80 47.82 1,977.8K
13:08 47.82 47.83 47.82 47.82 2,764.9K
13:09 47.80 47.80 47.75 47.75 2,883.9K
13:10 47.75 47.75 47.69 47.69 7,238.6K
13:11 47.75 47.82 47.74 47.82 4,200.8K
13:12 47.85 47.85 47.83 47.83 1,177.2K
13:13 47.80 47.80 47.77 47.77 2,710.7K
13:14 47.77 47.79 47.77 47.79 1,768.3K
13:15 47.78 47.88 47.78 47.88 5,108.7K
13:16 47.95 47.98 47.95 47.97 13,074.1K
13:17 47.95 48.02 47.95 48.02 8,858.6K
13:18 48.00 48.00 47.99 47.99 2,586.4K
13:19 47.97 47.97 47.95 47.95 3,140.2K
13:20 47.96 47.96 47.95 47.95 1,922.5K
13:21 47.94 47.96 47.93 47.96 1,655.0K
13:22 47.92 47.94 47.92 47.94 4,059.0K
13:23 47.94 47.94 47.93 47.94 5,809.8K
13:24 47.94 47.95 47.94 47.95 1,247.6K
13:25 47.94 47.95 47.93 47.93 3,800.6K
13:26 47.93 47.93 47.91 47.92 2,953.3K
13:27 47.93 47.93 47.91 47.91 1,068.4K
13:28 47.92 47.92 47.89 47.89 908.1K
13:29 47.89 47.89 47.84 47.84 2,302.9K
13:30 47.85 47.89 47.85 47.89 1,178.7K
13:31 47.90 47.93 47.90 47.93 1,178.3K
13:32 47.97 47.97 47.96 47.96 2,170.8K
13:33 47.97 47.99 47.97 47.99 3,060.6K
13:34 48.00 48.04 48.00 48.04 6,854.9K
13:35 48.08 48.08 48.00 48.00 5,316.0K
13:36 48.01 48.05 48.01 48.05 6,070.7K
13:37 48.07 48.07 48.05 48.05 2,794.6K
13:38 48.06 48.06 48.05 48.05 754.7K
13:39 48.06 48.06 48.04 48.05 636.7K
13:40 48.05 48.09 48.05 48.09 3,194.3K
13:41 48.09 48.10 48.08 48.08 1,762.4K
13:42 48.07 48.07 48.06 48.07 1,240.7K
13:43 48.09 48.09 48.07 48.08 965.4K
13:44 48.07 48.07 48.07 48.07 1,746.5K
13:45 48.07 48.07 48.06 48.07 3,610.1K
13:46 48.06 48.06 48.05 48.05 1,450.7K
13:47 48.04 48.04 48.00 48.00 1,731.7K
13:48 48.02 48.02 47.98 48.00 11,653.7K
13:49 47.99 48.00 47.99 48.00 733.8K
13:50 48.01 48.01 48.00 48.00 1,066.0K
13:51 48.01 48.02 48.01 48.02 1,657.8K
13:52 48.01 48.01 48.00 48.00 750.7K
13:53 48.00 48.01 48.00 48.01 5,198.1K
13:54 48.01 48.01 47.99 48.00 950.8K
13:55 48.02 48.05 48.02 48.04 4,087.7K
13:56 48.05 48.05 48.04 48.05 3,200.8K
13:57 48.06 48.06 48.01 48.02 4,117.6K
13:58 48.01 48.01 47.99 47.99 2,095.7K
13:59 47.99 47.99 47.98 47.98 1,724.2K
14:00 47.99 47.99 47.98 47.98 781.5K
14:01 47.99 47.99 47.98 47.98 483.5K
14:02 47.98 48.02 47.98 48.01 1,658.2K
14:03 47.93 47.93 47.90 47.92 1,768.1K
14:04 47.93 47.93 47.91 47.92 597.4K
14:05 47.92 47.97 47.92 47.97 900.6K
14:06 47.98 47.98 47.96 47.96 2,094.5K
14:07 47.96 47.96 47.94 47.95 1,876.9K
14:08 47.96 47.96 47.95 47.96 912.4K
14:09 47.96 47.99 47.96 47.99 3,265.9K
14:10 47.99 47.99 47.96 47.96 1,221.0K
14:11 47.95 47.95 47.94 47.94 733.9K
14:12 47.93 47.93 47.89 47.89 4,358.5K
14:13 47.89 47.89 47.82 47.82 10,029.2K
14:14 47.84 47.84 47.82 47.82 1,504.2K
14:15 47.85 47.86 47.84 47.85 904.0K
14:16 47.87 47.87 47.86 47.86 743.9K
14:17 47.87 47.88 47.87 47.88 954.6K
14:18 47.91 47.93 47.91 47.91 1,112.9K
14:19 47.91 47.91 47.86 47.86 2,369.2K
14:20 47.87 47.94 47.87 47.94 1,844.5K
14:21 47.94 47.95 47.93 47.93 1,765.4K
14:22 47.94 47.94 47.93 47.93 453.6K
14:23 47.94 47.96 47.94 47.96 4,012.5K
14:24 48.01 48.01 48.00 48.01 1,754.6K
14:25 48.01 48.01 47.99 48.01 1,123.9K
14:26 48.01 48.01 47.99 47.99 1,038.9K
14:27 48.00 48.02 47.99 48.02 1,601.6K
14:28 48.05 48.05 48.03 48.05 1,610.4K
14:29 48.04 48.04 48.02 48.03 9,548.3K
14:30 48.05 48.06 48.05 48.05 3,205.2K
14:31 48.05 48.07 48.05 48.07 1,475.1K
14:32 48.06 48.06 48.03 48.03 1,427.6K
14:33 48.02 48.03 48.01 48.01 2,130.8K
14:34 48.02 48.03 48.02 48.03 959.2K
14:35 48.03 48.04 48.02 48.04 966.8K
14:36 48.03 48.05 48.03 48.04 647.9K
14:37 48.04 48.05 48.04 48.05 1,063.2K
14:38 48.05 48.05 48.04 48.05 746.5K
14:39 48.05 48.05 48.03 48.03 531.0K
14:40 48.04 48.06 48.04 48.05 588.7K
14:41 48.07 48.07 48.03 48.05 2,909.0K
14:42 48.05 48.05 48.04 48.04 704.8K
14:43 48.05 48.05 48.04 48.05 3,995.6K
14:44 48.08 48.10 48.08 48.10 3,279.1K
14:45 48.10 48.10 48.09 48.09 1,437.2K
14:46 48.10 48.12 48.10 48.11 1,177.8K
14:47 48.11 48.11 48.10 48.10 1,228.0K
14:48 48.09 48.10 48.09 48.10 489.9K
14:49 48.09 48.10 48.09 48.09 836.3K
14:50 48.10 48.10 48.10 48.10 666.4K
14:51 48.09 48.10 48.09 48.10 886.9K
14:52 48.10 48.10 48.07 48.07 828.8K
14:53 48.07 48.07 48.07 48.07 584.7K
14:54 48.07 48.08 48.05 48.05 3,540.7K
14:55 48.07 48.08 48.07 48.08 1,672.0K
14:56 48.09 48.10 48.09 48.09 871.0K
14:57 48.09 48.09 48.08 48.08 831.7K
14:58 48.08 48.09 48.07 48.07 1,121.9K
14:59 48.05 48.06 48.05 48.05 4,509.4K
15:00 48.05 48.05 48.04 48.05 598.0K
15:01 48.06 48.06 48.05 48.06 499.1K
15:02 48.06 48.06 48.05 48.05 451.5K
15:03 48.06 48.06 48.05 48.05 1,181.8K
15:04 48.05 48.05 48.04 48.04 630.2K
15:05 48.05 48.05 48.05 48.05 1,134.9K
15:06 48.05 48.05 48.03 48.03 573.9K
15:07 48.06 48.07 48.05 48.06 498.3K
15:08 48.06 48.06 48.05 48.05 1,258.6K
15:09 48.06 48.09 48.03 48.03 865.7K
15:10 48.04 48.04 48.02 48.02 1,546.3K
15:11 48.02 48.02 48.01 48.02 651.4K
15:12 48.03 48.06 48.02 48.05 521.5K
15:13 48.06 48.06 48.04 48.04 1,600.8K
15:14 48.04 48.04 48.03 48.04 1,197.4K
15:15 48.00 48.00 47.94 47.94 14,940.8K
15:16 47.93 47.95 47.93 47.94 2,303.9K
15:17 47.95 47.95 47.93 47.93 994.8K
15:18 47.94 47.94 47.91 47.91 1,389.1K
15:19 47.92 47.92 47.91 47.91 1,995.0K
15:20 47.93 47.93 47.92 47.92 594.3K
15:21 47.94 47.94 47.90 47.90 2,555.2K
15:22 47.91 47.94 47.91 47.94 775.0K
15:23 47.95 47.97 47.95 47.97 1,414.7K
15:24 47.97 47.97 47.97 47.97 719.0K
15:25 47.98 47.99 47.97 47.99 1,222.3K
15:26 48.00 48.01 48.00 48.01 1,008.0K
15:27 48.03 48.03 48.02 48.02 1,186.2K
15:28 48.05 48.05 48.03 48.03 1,343.3K
15:29 48.04 48.04 48.01 48.01 889.1K
15:30 48.02 48.02 48.01 48.01 1,066.6K
15:31 48.02 48.03 48.02 48.02 1,882.7K
15:32 48.01 48.01 47.99 47.99 505.6K
15:33 48.00 48.00 48.00 48.00 584.7K
15:34 48.00 48.00 47.99 47.99 3,578.3K
15:35 48.00 48.04 48.00 48.04 2,170.2K
15:36 48.05 48.05 48.04 48.04 826.3K
15:37 48.05 48.08 48.05 48.07 463.4K
15:38 48.07 48.07 48.07 48.07 1,894.3K
15:39 48.07 48.08 48.07 48.08 561.4K
15:40 48.09 48.09 48.08 48.08 3,326.7K
15:41 48.07 48.07 48.04 48.05 1,005.0K
15:42 48.02 48.02 47.99 47.99 3,621.0K
15:43 47.98 48.00 47.98 47.99 1,719.8K
15:44 47.99 48.01 47.99 47.99 1,075.1K
15:45 47.99 48.11 47.99 48.11 6,089.9K
15:46 48.24 48.24 48.15 48.15 31,879.7K
15:47 48.11 48.19 48.11 48.17 2,555.5K
15:48 48.26 48.27 48.26 48.27 3,700.2K
15:49 48.23 48.23 48.18 48.18 2,837.2K
15:50 48.22 48.23 48.22 48.23 9,835.5K
15:51 48.26 48.27 48.22 48.22 5,414.3K
15:52 48.23 48.24 48.22 48.23 1,149.6K
15:53 48.21 48.21 48.19 48.21 936.9K
15:54 48.19 48.19 48.19 48.19 752.4K
15:55 48.15 48.18 48.15 48.18 1,049.6K
15:56 48.18 48.20 48.18 48.20 1,088.8K
15:57 48.19 48.20 48.15 48.16 967.8K
15:58 48.15 48.17 48.15 48.17 736.3K
15:59 48.17 48.18 48.17 48.18 1,616.5K
16:00 48.18 48.20 48.18 48.19 993.1K
16:01 48.19 48.23 48.19 48.23 919.2K
16:02 48.22 48.24 48.22 48.24 758.6K
16:03 48.23 48.23 48.21 48.22 1,664.0K
16:04 48.21 48.22 48.21 48.22 1,712.7K
16:05 48.21 48.23 48.21 48.21 2,930.2K
16:06 48.22 48.25 48.22 48.25 1,736.7K
16:07 48.23 48.26 48.23 48.26 6,614.8K
16:08 48.23 48.25 48.23 48.25 3,306.6K
16:09 48.25 48.26 48.25 48.26 2,709.6K
16:10 48.26 48.27 48.26 48.26 1,245.4K
16:11 48.25 48.25 48.21 48.21 2,383.6K
16:12 48.21 48.21 48.19 48.19 3,688.7K
16:13 48.20 48.21 48.19 48.21 534.4K
16:14 48.19 48.22 48.19 48.21 892.7K
16:15 48.21 48.23 48.21 48.23 668.7K
16:16 48.25 48.25 48.22 48.23 2,240.8K
16:17 48.24 48.24 48.24 48.24 521.0K
16:18 48.23 48.24 48.23 48.23 765.0K
16:19 48.24 48.24 48.23 48.23 3,635.5K
16:20 48.24 48.27 48.24 48.26 1,981.9K
16:21 48.26 48.29 48.26 48.29 14,374.1K
16:22 48.27 48.29 48.27 48.29 2,141.8K
16:23 48.29 48.29 48.28 48.29 1,160.5K
16:24 48.30 48.30 48.29 48.29 2,060.7K
16:25 48.29 48.29 48.28 48.28 981.5K
16:26 48.28 48.29 48.28 48.28 1,149.2K
16:27 48.28 48.28 48.27 48.27 1,282.7K
16:28 48.27 48.27 48.24 48.24 4,511.6K
16:29 48.24 48.26 48.24 48.26 2,288.6K
16:30 48.26 48.26 48.25 48.26 745.3K
16:31 48.26 48.26 48.25 48.26 2,773.7K
16:32 48.27 48.28 48.27 48.28 4,977.0K
16:33 48.28 48.28 48.27 48.28 2,274.0K
16:34 48.27 48.27 48.23 48.23 680.7K
16:35 48.22 48.22 48.21 48.21 1,113.1K
16:36 48.22 48.22 48.22 48.22 2,919.7K
16:37 48.18 48.18 48.16 48.16 2,631.1K
16:38 48.16 48.19 48.16 48.19 988.5K
16:39 48.23 48.23 48.21 48.21 2,909.6K
16:40 48.22 48.23 48.22 48.23 1,226.9K
16:41 48.23 48.24 48.23 48.24 443.5K
16:42 48.24 48.24 48.23 48.24 1,689.7K
16:43 48.23 48.23 48.19 48.19 3,137.6K
16:44 48.19 48.20 48.18 48.20 603.9K
16:45 48.20 48.21 48.20 48.21 408.0K
16:46 48.21 48.21 48.21 48.21 341.3K
16:47 48.20 48.24 48.20 48.23 14,105.7K
16:48 48.23 48.23 48.23 48.23 822.2K
16:49 48.23 48.23 48.22 48.22 4,280.0K
16:50 48.21 48.24 48.20 48.24 2,017.7K
16:51 48.25 48.25 48.23 48.23 1,032.0K
16:52 48.23 48.25 48.23 48.25 518.1K
16:53 48.24 48.25 48.22 48.25 750.7K
16:54 48.25 48.26 48.24 48.26 1,107.8K
16:55 48.26 48.27 48.26 48.26 1,532.9K
16:56 48.27 48.27 48.25 48.25 1,335.4K
16:57 48.25 48.26 48.25 48.26 1,505.7K
16:58 48.26 48.27 48.25 48.27 430.3K
16:59 48.27 48.27 48.26 48.26 508.0K
17:00 48.27 48.27 48.27 48.27 670.1K
17:01 48.26 48.26 48.26 48.26 1,823.7K
17:02 48.26 48.26 48.25 48.26 678.0K
17:03 48.27 48.27 48.26 48.26 1,466.0K
17:04 48.27 48.27 48.27 48.27 1,013.6K
17:05 48.34 48.35 48.33 48.35 1,107.4K
17:06 48.37 48.42 48.37 48.41 884.4K
17:07 48.42 48.42 48.42 48.42 734.4K
17:08 48.42 48.43 48.39 48.39 2,497.7K
17:09 48.39 48.45 48.39 48.43 1,570.4K
17:10 48.41 48.41 48.39 48.41 586.2K
17:11 48.40 48.40 48.35 48.35 763.6K
17:12 48.35 48.35 48.34 48.34 1,298.6K
17:13 48.26 48.31 48.26 48.31 780.7K
17:14 48.32 48.32 48.31 48.31 527.7K
17:15 48.31 48.32 48.31 48.32 724.7K
17:16 48.32 48.32 48.31 48.31 612.2K
17:17 48.31 48.34 48.31 48.34 571.9K
17:18 48.34 48.34 48.32 48.32 573.5K
17:19 48.33 48.33 48.33 48.33 1,003.8K
17:20 48.34 48.34 48.32 48.32 4,208.1K
17:21 48.33 48.33 48.33 48.33 811.6K
17:22 48.32 48.33 48.32 48.33 523.1K
17:23 48.33 48.35 48.33 48.35 1,766.2K
17:24 48.35 48.35 48.35 48.35 614.6K
17:25 48.34 48.34 48.32 48.32 1,041.9K
17:26 48.32 48.32 48.31 48.31 775.1K
17:27 48.32 48.35 48.32 48.35 953.4K
17:28 48.36 48.38 48.36 48.38 676.8K
17:29 48.34 48.36 48.33 48.33 9,809.7K
17:30 48.33 48.36 48.33 48.36 2,939.1K
17:31 48.37 48.40 48.37 48.40 2,028.2K
17:32 48.40 48.41 48.40 48.41 2,204.3K
17:33 48.42 48.42 48.35 48.35 548.4K
17:34 48.36 48.36 48.35 48.35 520.4K
17:35 48.35 48.35 48.30 48.30 1,099.2K
17:36 48.29 48.29 48.26 48.26 2,477.7K
17:37 48.26 48.26 48.23 48.23 2,031.3K
17:38 48.21 48.23 48.18 48.22 3,258.5K
17:39 48.21 48.22 48.20 48.22 475.1K
17:40 48.19 48.20 48.17 48.17 5,209.8K
17:41 48.19 48.19 48.18 48.19 1,634.9K
17:42 48.18 48.19 48.17 48.19 430.8K
17:43 48.19 48.19 48.19 48.19 655.3K
17:44 48.19 48.21 48.18 48.21 2,278.3K
17:45 48.21 48.21 48.21 48.21 1,210.4K
17:46 48.21 48.21 48.20 48.20 933.0K
17:47 48.17 48.17 48.13 48.13 14,426.3K
17:48 48.12 48.12 48.04 48.05 2,798.0K
17:49 48.05 48.06 48.04 48.05 5,317.5K
17:50 48.07 48.07 48.06 48.06 2,328.2K
17:51 48.06 48.06 48.03 48.03 3,455.1K
17:52 48.03 48.03 48.02 48.02 1,239.9K
17:53 47.99 47.99 47.98 47.98 14,477.5K
17:54 48.05 48.05 48.00 48.00 1,924.7K
17:55 48.03 48.04 48.01 48.01 8,412.1K
17:56 47.97 47.97 47.93 47.93 4,870.0K
17:57 47.92 47.95 47.91 47.95 3,052.6K
17:58 47.95 47.97 47.95 47.97 1,205.6K
17:59 47.97 47.97 47.95 47.97 583.8K
18:00 47.96 47.96 47.94 47.95 2,054.3K
18:01 47.92 47.92 47.90 47.90 2,841.7K
18:02 47.89 47.89 47.85 47.85 2,130.8K
18:03 47.85 47.85 47.84 47.84 5,253.5K
18:04 47.83 47.83 47.81 47.81 4,339.9K
18:05 47.77 47.78 47.75 47.75 7,089.9K
18:06 47.77 47.83 47.77 47.83 4,030.8K
18:07 47.85 47.85 47.81 47.81 3,175.3K
18:08 47.77 47.77 47.69 47.69 12,092.0K
18:09 47.69 47.72 47.69 47.72 10,248.3K
18:10 47.72 47.72 47.70 47.72 6,736.8K
18:11 47.71 47.75 47.71 47.75 1,584.4K
18:12 47.74 47.83 47.74 47.83 4,605.3K
18:13 47.86 47.89 47.86 47.89 1,635.8K
18:14 47.88 47.88 47.84 47.84 1,720.6K
18:15 47.84 47.84 47.81 47.81 4,350.3K
18:16 47.85 47.88 47.85 47.88 2,814.4K
18:17 47.90 47.93 47.90 47.93 1,617.4K
18:18 47.87 47.89 47.87 47.89 1,707.1K
18:19 47.86 47.86 47.84 47.84 4,200.6K
18:20 47.85 47.85 47.84 47.84 1,828.7K
18:21 47.84 47.86 47.84 47.86 1,565.6K
18:22 47.86 47.87 47.85 47.86 933.7K
18:23 47.85 47.86 47.85 47.86 1,674.8K
18:24 47.86 47.86 47.86 47.86 381.0K
18:25 47.85 47.85 47.84 47.85 398.9K
18:26 47.84 47.84 47.81 47.81 546.6K
18:27 47.81 47.84 47.81 47.84 715.0K
18:28 47.83 47.83 47.83 47.83 435.7K
18:29 47.84 47.87 47.84 47.86 1,029.8K
18:30 47.88 47.91 47.88 47.89 3,766.6K
18:31 47.89 47.93 47.89 47.93 1,146.7K
18:32 47.96 47.96 47.95 47.95 2,908.4K
18:33 47.88 47.91 47.88 47.91 5,752.9K
18:34 47.91 47.91 47.91 47.91 495.8K
18:35 47.91 47.92 47.91 47.92 157.8K
18:36 47.91 47.91 47.85 47.86 3,144.2K
18:37 47.85 48.05 47.85 48.04 1,199.3K
18:38 48.04 48.06 48.04 48.06 1,370.4K
18:39 48.05 48.05 48.00 48.01 306.6K
18:40 48.01 48.01 48.01 48.01 2.4K
18:51 48.01 48.01 48.01 48.01 2,317.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible