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 49.06 49.07 49.06 49.07 4,081.5K
10:01 49.07 49.12 49.04 49.04 2,959.7K
10:02 49.04 49.10 49.04 49.10 1,358.3K
10:03 49.10 49.11 49.08 49.11 1,090.5K
10:04 49.12 49.14 49.09 49.14 3,908.2K
10:05 49.14 49.16 49.14 49.16 3,946.3K
10:06 49.15 49.16 49.14 49.14 3,204.8K
10:07 49.14 49.15 49.12 49.12 1,078.5K
10:08 49.11 49.14 49.10 49.10 2,388.3K
10:09 49.14 49.14 49.12 49.12 2,598.8K
10:10 49.11 49.11 49.11 49.11 1,420.4K
10:11 49.11 49.13 49.11 49.12 968.8K
10:12 49.14 49.14 49.12 49.12 465.9K
10:13 49.13 49.13 49.11 49.12 919.8K
10:14 49.12 49.12 49.11 49.12 2,703.3K
10:15 49.11 49.15 49.10 49.15 2,651.2K
10:16 49.14 49.15 49.12 49.12 1,128.8K
10:17 49.16 49.17 49.15 49.15 610.6K
10:18 49.15 49.19 49.15 49.18 329.2K
10:19 49.18 49.18 49.12 49.13 1,462.4K
10:20 49.13 49.17 49.12 49.17 1,077.8K
10:21 49.17 49.18 49.16 49.16 694.7K
10:22 49.18 49.20 49.18 49.18 696.8K
10:23 49.18 49.19 49.18 49.18 519.9K
10:24 49.17 49.19 49.17 49.19 209.7K
10:25 49.22 49.24 49.22 49.24 4,611.7K
10:26 49.25 49.25 49.23 49.24 904.6K
10:27 49.23 49.24 49.21 49.21 1,484.8K
10:28 49.18 49.19 49.18 49.19 1,135.8K
10:29 49.21 49.21 49.20 49.20 375.9K
10:30 49.21 49.22 49.21 49.22 62.5K
10:31 49.23 49.23 49.21 49.22 472.7K
10:32 49.24 49.24 49.22 49.22 172.0K
10:33 49.22 49.25 49.22 49.25 656.8K
10:34 49.24 49.24 49.24 49.24 1,358.9K
10:35 49.25 49.25 49.24 49.24 645.7K
10:36 49.23 49.23 49.21 49.21 2,652.7K
10:37 49.21 49.22 49.21 49.22 1,410.3K
10:38 49.22 49.22 49.18 49.20 7,122.0K
10:39 49.19 49.19 49.19 49.19 1,925.4K
10:40 49.18 49.19 49.18 49.18 142.9K
10:41 49.19 49.19 49.18 49.19 540.8K
10:42 49.19 49.19 49.19 49.19 240.0K
10:43 49.19 49.19 49.15 49.15 2,497.4K
10:44 49.15 49.18 49.14 49.18 1,644.4K
10:45 49.17 49.19 49.17 49.18 239.3K
10:46 49.18 49.18 49.16 49.17 172.1K
10:47 49.16 49.17 49.16 49.16 1,071.3K
10:48 49.16 49.16 49.15 49.15 1,141.5K
10:49 49.15 49.16 49.15 49.16 118.5K
10:50 49.16 49.16 49.12 49.12 1,826.5K
10:51 49.13 49.13 49.11 49.11 824.9K
10:52 49.11 49.11 49.10 49.10 586.1K
10:53 49.09 49.10 49.09 49.10 484.4K
10:54 49.09 49.11 49.09 49.10 323.8K
10:55 49.09 49.09 49.07 49.08 3,987.1K
10:56 49.08 49.08 49.08 49.08 2,596.4K
10:57 49.08 49.09 49.07 49.09 1,301.8K
10:58 49.09 49.09 49.09 49.09 512.2K
10:59 49.09 49.10 49.09 49.09 2,824.5K
11:00 49.09 49.10 49.09 49.09 1,982.5K
11:01 49.09 49.10 49.09 49.09 869.6K
11:02 49.09 49.10 49.09 49.10 1,255.7K
11:03 49.10 49.10 49.09 49.09 1,572.8K
11:04 49.10 49.10 49.09 49.10 483.0K
11:05 49.10 49.10 49.09 49.09 2,395.3K
11:06 49.10 49.10 49.08 49.08 3,540.2K
11:07 49.08 49.08 49.06 49.06 5,329.8K
11:08 49.06 49.06 49.05 49.05 1,594.1K
11:09 49.05 49.05 49.04 49.04 1,994.2K
11:10 49.04 49.04 49.02 49.02 3,808.9K
11:11 49.01 49.05 48.99 49.05 2,724.7K
11:12 49.05 49.05 49.04 49.05 7,061.1K
11:13 49.06 49.06 49.05 49.05 413.0K
11:14 49.05 49.06 49.05 49.06 1,801.3K
11:15 49.08 49.08 49.08 49.08 507.4K
11:16 49.09 49.09 49.07 49.07 607.7K
11:17 49.06 49.06 49.04 49.04 3,337.0K
11:18 49.04 49.04 49.02 49.02 1,443.2K
11:19 49.04 49.04 49.02 49.02 7,149.3K
11:20 49.03 49.04 49.03 49.04 284.4K
11:21 49.04 49.04 49.02 49.02 527.4K
11:22 49.02 49.02 49.01 49.01 193.4K
11:23 49.03 49.06 49.02 49.06 2,788.5K
11:24 49.06 49.08 49.06 49.08 1,353.7K
11:25 49.09 49.09 49.07 49.07 2,605.3K
11:26 49.06 49.10 49.06 49.08 2,940.1K
11:27 49.05 49.07 49.03 49.03 2,416.6K
11:28 49.03 49.05 49.03 49.04 757.2K
11:29 49.04 49.06 49.04 49.06 5,129.9K
11:30 49.07 49.07 49.06 49.07 4,365.2K
11:31 49.08 49.08 49.07 49.07 617.4K
11:32 49.07 49.08 49.05 49.05 168.9K
11:33 49.11 49.11 49.06 49.06 2,546.4K
11:34 49.07 49.07 49.06 49.06 1,312.6K
11:35 49.07 49.07 49.06 49.06 355.9K
11:36 49.06 49.08 49.06 49.08 218.8K
11:37 49.08 49.08 49.08 49.08 116.0K
11:38 49.08 49.09 49.07 49.08 1,197.5K
11:39 49.08 49.09 49.08 49.09 270.6K
11:40 49.09 49.10 49.09 49.09 350.9K
11:41 49.10 49.10 49.09 49.09 90.8K
11:42 49.09 49.09 49.06 49.09 6,199.5K
11:43 49.09 49.09 49.09 49.09 83.8K
11:44 49.07 49.10 49.07 49.08 1,443.2K
11:45 49.09 49.09 49.08 49.08 1,735.9K
11:46 49.08 49.08 49.07 49.07 1,012.4K
11:47 49.08 49.09 49.07 49.09 11,972.0K
11:48 49.10 49.10 49.09 49.09 1,508.4K
11:49 49.08 49.08 49.06 49.06 74.0K
11:50 49.06 49.06 49.03 49.03 2,120.9K
11:51 49.03 49.03 48.99 49.02 4,243.4K
11:52 49.04 49.04 49.02 49.04 810.7K
11:53 49.03 49.03 49.00 49.00 256.6K
11:54 49.01 49.02 49.00 49.00 1,033.2K
11:55 49.01 49.02 49.01 49.02 835.8K
11:56 49.02 49.03 49.02 49.03 8,551.5K
11:57 49.03 49.03 49.02 49.02 1,433.7K
11:58 49.03 49.03 49.03 49.03 3,393.7K
11:59 49.02 49.03 49.02 49.02 967.3K
12:00 49.04 49.04 49.04 49.04 3,692.4K
12:01 49.04 49.05 49.04 49.05 1,763.9K
12:02 49.04 49.05 49.03 49.03 2,355.8K
12:03 49.03 49.05 49.03 49.04 8,614.9K
12:04 49.04 49.04 49.04 49.04 3,272.8K
12:05 49.04 49.04 49.04 49.04 2,810.8K
12:06 49.04 49.05 49.04 49.05 1,006.5K
12:07 49.05 49.05 49.04 49.04 675.7K
12:08 49.04 49.05 49.04 49.05 776.7K
12:09 49.05 49.05 49.04 49.04 744.7K
12:10 49.05 49.05 49.00 49.00 1,078.0K
12:11 49.02 49.03 49.00 49.03 1,536.9K
12:12 49.03 49.03 49.03 49.03 1,860.1K
12:13 49.03 49.04 49.03 49.03 1,653.8K
12:14 49.04 49.04 49.03 49.03 713.0K
12:15 49.02 49.04 49.02 49.04 6,474.7K
12:16 49.04 49.05 49.04 49.04 1,317.8K
12:17 49.05 49.05 49.04 49.05 2,911.2K
12:18 49.09 49.15 49.09 49.15 14,664.4K
12:19 49.13 49.17 49.12 49.17 2,368.7K
12:20 49.19 49.19 49.18 49.18 2,230.0K
12:21 49.19 49.19 49.16 49.17 1,302.8K
12:22 49.15 49.18 49.15 49.18 6,297.3K
12:23 49.16 49.16 49.13 49.15 3,577.9K
12:24 49.14 49.14 49.11 49.11 2,184.8K
12:25 49.13 49.13 49.13 49.13 1,246.9K
12:26 49.13 49.14 49.13 49.14 580.5K
12:27 49.14 49.14 49.12 49.12 948.6K
12:28 49.13 49.14 49.12 49.14 1,067.9K
12:29 49.14 49.16 49.14 49.16 3,178.9K
12:30 49.16 49.16 49.13 49.14 1,899.6K
12:31 49.14 49.15 49.14 49.14 941.9K
12:32 49.14 49.14 49.12 49.12 4,924.2K
12:33 49.12 49.12 49.10 49.11 1,232.4K
12:34 49.11 49.11 49.10 49.10 1,169.5K
12:35 49.10 49.10 49.10 49.10 745.5K
12:36 49.10 49.10 49.09 49.09 1,260.1K
12:37 49.06 49.07 49.06 49.06 2,538.0K
12:38 49.06 49.07 49.06 49.07 713.1K
12:39 49.08 49.08 49.05 49.06 996.2K
12:40 49.06 49.08 49.06 49.08 2,437.2K
12:41 49.08 49.11 49.08 49.10 5,512.6K
12:42 49.12 49.12 49.10 49.10 2,031.4K
12:43 49.11 49.22 49.09 49.22 7,534.5K
12:44 49.23 49.25 49.23 49.25 8,920.8K
12:45 49.25 49.27 49.25 49.26 6,683.4K
12:46 49.21 49.24 49.21 49.23 5,658.9K
12:47 49.22 49.24 49.22 49.24 5,192.5K
12:48 49.27 49.30 49.27 49.30 10,048.3K
12:49 49.29 49.29 49.24 49.24 6,079.6K
12:50 49.23 49.24 49.23 49.23 1,387.5K
12:51 49.24 49.24 49.20 49.20 1,029.5K
12:52 49.20 49.20 49.19 49.20 2,393.3K
12:53 49.18 49.21 49.18 49.21 7,557.0K
12:54 49.21 49.22 49.20 49.22 912.2K
12:55 49.22 49.22 49.20 49.20 1,297.4K
12:56 49.25 49.25 49.24 49.24 1,444.3K
12:57 49.23 49.23 49.19 49.20 2,092.6K
12:58 49.21 49.22 49.21 49.22 1,399.2K
12:59 49.22 49.24 49.22 49.24 4,470.2K
13:00 49.26 49.27 49.25 49.25 3,428.0K
13:01 49.25 49.27 49.25 49.27 1,961.4K
13:02 49.26 49.26 49.24 49.24 4,393.6K
13:03 49.24 49.26 49.24 49.26 2,047.5K
13:04 49.26 49.26 49.25 49.25 4,068.1K
13:05 49.26 49.26 49.25 49.25 1,469.5K
13:06 49.26 49.29 49.26 49.28 857.2K
13:07 49.28 49.28 49.28 49.28 11,129.6K
13:08 49.29 49.29 49.29 49.29 6,647.5K
13:09 49.29 49.31 49.29 49.31 2,404.1K
13:10 49.29 49.30 49.29 49.29 1,224.9K
13:11 49.29 49.30 49.29 49.29 1,429.6K
13:12 49.29 49.29 49.26 49.26 2,946.5K
13:13 49.25 49.26 49.25 49.26 1,098.3K
13:14 49.26 49.26 49.25 49.25 1,438.1K
13:15 49.26 49.26 49.25 49.25 1,557.4K
13:16 49.26 49.30 49.26 49.29 19,829.5K
13:17 49.29 49.29 49.25 49.25 2,716.5K
13:18 49.26 49.26 49.23 49.23 1,080.9K
13:19 49.23 49.26 49.23 49.26 3,916.7K
13:20 49.23 49.27 49.23 49.27 1,917.2K
13:21 49.28 49.31 49.28 49.31 1,298.0K
13:22 49.31 49.32 49.30 49.30 919.4K
13:23 49.30 49.30 49.30 49.30 857.0K
13:24 49.29 49.29 49.27 49.28 1,715.6K
13:25 49.28 49.28 49.26 49.26 1,186.5K
13:26 49.26 49.27 49.26 49.26 605.8K
13:27 49.28 49.28 49.27 49.27 1,392.7K
13:28 49.27 49.27 49.25 49.25 3,547.1K
13:29 49.26 49.26 49.25 49.25 1,972.5K
13:30 49.25 49.25 49.23 49.24 1,475.1K
13:31 49.24 49.26 49.24 49.26 784.7K
13:32 49.25 49.26 49.24 49.26 965.4K
13:33 49.26 49.28 49.25 49.25 723.3K
13:34 49.26 49.27 49.25 49.27 976.5K
13:35 49.28 49.28 49.26 49.27 1,158.7K
13:36 49.29 49.32 49.29 49.32 939.8K
13:37 49.32 49.32 49.31 49.31 1,092.3K
13:38 49.31 49.31 49.31 49.31 1,556.3K
13:39 49.31 49.32 49.31 49.31 972.5K
13:40 49.31 49.31 49.29 49.29 1,424.4K
13:41 49.29 49.29 49.21 49.21 2,501.6K
13:42 49.22 49.22 49.22 49.22 1,697.9K
13:43 49.22 49.26 49.22 49.26 1,640.9K
13:44 49.25 49.26 49.25 49.26 1,271.3K
13:45 49.28 49.28 49.24 49.24 4,765.7K
13:46 49.25 49.27 49.22 49.22 7,161.3K
13:47 49.21 49.23 49.21 49.22 1,697.7K
13:48 49.17 49.22 49.15 49.15 33,120.6K
13:49 49.17 49.20 49.16 49.16 14,384.0K
13:50 49.20 49.20 49.17 49.17 12,533.3K
13:51 49.16 49.16 49.15 49.15 3,757.8K
13:52 49.16 49.19 49.16 49.19 1,997.3K
13:53 49.20 49.20 49.19 49.20 990.3K
13:54 49.20 49.20 49.16 49.16 8,121.8K
13:55 49.17 49.19 49.16 49.19 3,668.5K
13:56 49.19 49.20 49.19 49.20 1,306.5K
13:57 49.20 49.20 49.18 49.18 759.4K
13:58 49.10 49.12 49.10 49.11 23,811.5K
13:59 49.10 49.11 49.09 49.10 4,307.8K
14:00 49.11 49.12 49.11 49.12 1,101.3K
14:01 49.12 49.13 49.12 49.13 1,295.5K
14:02 49.14 49.15 49.13 49.13 5,427.4K
14:03 49.11 49.11 48.99 48.99 13,548.8K
14:04 49.05 49.08 49.04 49.07 26,767.8K
14:05 49.05 49.05 49.02 49.02 20,068.7K
14:06 49.00 49.04 48.98 48.98 13,856.4K
14:07 49.00 49.01 49.00 49.01 1,703.5K
14:08 49.02 49.02 48.98 48.99 1,134.8K
14:09 49.01 49.01 49.00 49.00 1,329.0K
14:10 49.01 49.01 48.97 48.97 7,706.2K
14:11 49.00 49.03 49.00 49.02 3,585.9K
14:12 49.02 49.02 49.00 49.00 2,754.0K
14:13 49.01 49.02 49.01 49.01 1,181.0K
14:14 49.05 49.07 49.03 49.07 3,359.1K
14:15 49.07 49.07 49.06 49.07 1,239.0K
14:16 49.07 49.08 49.06 49.06 1,058.8K
14:17 49.06 49.07 49.06 49.06 1,114.8K
14:18 49.07 49.07 49.07 49.07 935.7K
14:19 49.07 49.07 49.05 49.07 1,150.3K
14:20 49.08 49.08 49.07 49.08 2,503.7K
14:21 49.08 49.09 49.08 49.08 1,011.9K
14:22 49.08 49.10 49.07 49.09 2,088.1K
14:23 49.11 49.11 49.09 49.09 1,909.0K
14:24 49.10 49.10 49.08 49.09 2,465.4K
14:25 49.09 49.09 49.08 49.09 1,239.8K
14:26 49.08 49.08 49.06 49.06 2,803.4K
14:27 49.08 49.09 49.08 49.09 1,931.7K
14:28 49.10 49.13 49.10 49.10 1,785.9K
14:29 49.11 49.12 49.10 49.12 1,111.6K
14:30 49.14 49.15 49.14 49.15 2,019.5K
14:31 49.13 49.15 49.13 49.15 1,607.8K
14:32 49.15 49.15 49.14 49.14 1,374.9K
14:33 49.14 49.16 49.14 49.16 1,001.5K
14:34 49.16 49.16 49.13 49.16 5,431.6K
14:35 49.16 49.16 49.15 49.15 1,249.1K
14:36 49.15 49.16 49.14 49.15 1,516.3K
14:37 49.16 49.16 49.14 49.14 1,352.9K
14:38 49.15 49.18 49.15 49.17 1,330.7K
14:39 49.17 49.18 49.17 49.18 2,491.7K
14:40 49.19 49.19 49.15 49.15 2,548.3K
14:41 49.15 49.21 49.15 49.16 2,524.8K
14:42 49.16 49.16 49.15 49.15 1,027.5K
14:43 49.17 49.21 49.17 49.20 1,181.9K
14:44 49.20 49.20 49.19 49.20 3,030.7K
14:45 49.22 49.22 49.19 49.21 2,590.6K
14:46 49.23 49.23 49.19 49.19 3,514.9K
14:47 49.21 49.22 49.21 49.22 1,182.6K
14:48 49.22 49.23 49.22 49.23 1,284.3K
14:49 49.22 49.24 49.22 49.24 1,782.3K
14:50 49.26 49.26 49.25 49.25 2,219.0K
14:51 49.25 49.25 49.24 49.25 1,293.7K
14:52 49.25 49.25 49.22 49.24 8,240.6K
14:53 49.25 49.25 49.25 49.25 1,466.1K
14:54 49.24 49.24 49.23 49.23 1,919.4K
14:55 49.25 49.25 49.24 49.24 1,395.4K
14:56 49.26 49.26 49.25 49.25 1,143.6K
14:57 49.26 49.26 49.25 49.25 1,162.6K
14:58 49.25 49.25 49.24 49.24 1,335.0K
14:59 49.25 49.27 49.25 49.27 4,397.3K
15:00 49.29 49.32 49.29 49.32 1,728.0K
15:01 49.27 49.27 49.25 49.25 3,293.2K
15:02 49.26 49.27 49.21 49.21 3,364.6K
15:03 49.20 49.23 49.20 49.23 2,960.5K
15:04 49.24 49.27 49.24 49.25 1,124.5K
15:05 49.25 49.29 49.25 49.28 1,402.3K
15:06 49.29 49.29 49.28 49.28 1,869.5K
15:07 49.27 49.30 49.26 49.30 3,245.6K
15:08 49.31 49.31 49.24 49.24 8,308.9K
15:09 49.23 49.26 49.22 49.25 4,928.1K
15:10 49.25 49.26 49.25 49.25 2,555.6K
15:11 49.24 49.24 49.21 49.21 4,126.6K
15:12 49.23 49.25 49.23 49.23 2,059.8K
15:13 49.24 49.24 49.22 49.22 1,980.2K
15:14 49.24 49.24 49.23 49.23 2,035.7K
15:15 49.25 49.28 49.24 49.24 7,410.2K
15:16 49.28 49.28 49.26 49.26 1,946.9K
15:17 49.27 49.27 49.25 49.25 1,174.6K
15:18 49.28 49.28 49.26 49.27 1,596.2K
15:19 49.29 49.29 49.26 49.27 1,595.3K
15:20 49.26 49.28 49.26 49.27 1,116.0K
15:21 49.29 49.30 49.29 49.29 1,068.3K
15:22 49.31 49.33 49.31 49.32 3,060.4K
15:23 49.32 49.33 49.32 49.32 3,750.4K
15:24 49.33 49.33 49.32 49.32 1,139.1K
15:25 49.32 49.33 49.32 49.32 1,730.7K
15:26 49.33 49.33 49.31 49.31 1,086.1K
15:27 49.33 49.33 49.32 49.33 2,477.3K
15:28 49.32 49.32 49.31 49.31 2,974.3K
15:29 49.31 49.32 49.31 49.32 1,136.6K
15:30 49.32 49.32 49.28 49.29 1,318.3K
15:31 49.29 49.30 49.29 49.30 2,257.8K
15:32 49.29 49.30 49.29 49.30 1,147.9K
15:33 49.29 49.30 49.29 49.29 1,088.3K
15:34 49.29 49.29 49.28 49.28 1,015.7K
15:35 49.28 49.29 49.28 49.29 1,038.8K
15:36 49.32 49.32 49.30 49.30 3,436.4K
15:37 49.31 49.31 49.30 49.31 1,134.3K
15:38 49.30 49.31 49.30 49.30 942.5K
15:39 49.30 49.31 49.30 49.31 1,016.5K
15:40 49.31 49.31 49.30 49.30 1,127.2K
15:41 49.31 49.31 49.28 49.28 1,442.2K
15:42 49.29 49.29 49.28 49.28 1,102.0K
15:43 49.29 49.29 49.28 49.29 1,403.7K
15:44 49.28 49.29 49.28 49.28 1,218.1K
15:45 49.29 49.29 49.28 49.28 1,271.0K
15:46 49.29 49.29 49.28 49.28 1,421.2K
15:47 49.30 49.30 49.28 49.30 2,271.1K
15:48 49.30 49.30 49.28 49.28 1,295.0K
15:49 49.30 49.30 49.29 49.29 1,360.7K
15:50 49.30 49.30 49.29 49.29 1,877.2K
15:51 49.30 49.30 49.29 49.30 1,587.8K
15:52 49.31 49.31 49.30 49.31 3,802.6K
15:53 49.31 49.38 49.31 49.38 9,720.2K
15:54 49.39 49.39 49.38 49.38 2,321.9K
15:55 49.38 49.39 49.38 49.39 1,639.4K
15:56 49.39 49.40 49.39 49.40 1,515.4K
15:57 49.40 49.40 49.39 49.39 1,786.5K
15:58 49.39 49.41 49.39 49.40 1,239.9K
15:59 49.40 49.40 49.40 49.40 1,422.5K
16:00 49.41 49.41 49.40 49.40 1,621.7K
16:01 49.43 49.44 49.43 49.43 1,580.9K
16:02 49.44 49.44 49.43 49.43 2,503.9K
16:03 49.43 49.45 49.33 49.33 4,404.2K
16:04 49.34 49.35 49.33 49.33 1,287.9K
16:05 49.33 49.33 49.28 49.28 1,506.5K
16:06 49.29 49.34 49.29 49.33 1,227.8K
16:07 49.36 49.36 49.31 49.31 1,549.9K
16:08 49.33 49.33 49.31 49.33 1,281.9K
16:09 49.33 49.33 49.32 49.33 1,049.7K
16:10 49.32 49.37 49.32 49.36 2,815.4K
16:11 49.35 49.36 49.33 49.33 1,971.4K
16:12 49.32 49.33 49.31 49.33 1,338.3K
16:13 49.32 49.33 49.31 49.31 1,896.9K
16:14 49.32 49.32 49.29 49.30 1,357.2K
16:15 49.31 49.31 49.29 49.31 4,272.1K
16:16 49.31 49.32 49.31 49.31 1,040.5K
16:17 49.31 49.31 49.31 49.31 2,034.8K
16:18 49.31 49.31 49.30 49.30 1,721.6K
16:19 49.31 49.31 49.24 49.24 1,557.6K
16:20 49.26 49.27 49.26 49.27 1,764.0K
16:21 49.24 49.30 49.24 49.29 2,332.1K
16:22 49.29 49.33 49.29 49.29 1,225.8K
16:23 49.31 49.31 49.30 49.31 1,072.2K
16:24 49.33 49.33 49.32 49.32 3,012.8K
16:25 49.32 49.32 49.27 49.27 8,659.2K
16:26 49.27 49.28 49.26 49.27 1,111.1K
16:27 49.28 49.29 49.28 49.29 944.7K
16:28 49.28 49.28 49.24 49.27 1,166.3K
16:29 49.27 49.27 49.23 49.23 1,419.2K
16:30 49.24 49.24 49.20 49.20 1,412.4K
16:31 49.18 49.20 49.18 49.20 1,794.8K
16:32 49.21 49.21 49.20 49.20 1,409.0K
16:33 49.20 49.20 49.15 49.15 3,860.6K
16:34 49.17 49.20 49.17 49.19 3,806.6K
16:35 49.19 49.21 49.19 49.21 2,139.1K
16:36 49.22 49.22 49.20 49.20 1,604.8K
16:37 49.19 49.20 49.18 49.19 1,046.2K
16:38 49.19 49.19 49.16 49.18 2,273.8K
16:39 49.16 49.16 49.16 49.16 4,830.3K
16:40 49.15 49.15 49.12 49.12 2,668.2K
16:41 49.14 49.15 49.13 49.15 2,057.4K
16:42 49.14 49.16 49.14 49.16 1,852.9K
16:43 49.16 49.18 49.15 49.18 1,112.7K
16:44 49.17 49.19 49.17 49.19 1,416.8K
16:45 49.18 49.19 49.16 49.16 1,522.1K
16:46 49.18 49.19 49.17 49.18 1,652.2K
16:47 49.18 49.24 49.18 49.24 2,525.4K
16:48 49.22 49.22 49.20 49.20 1,773.4K
16:49 49.18 49.19 49.17 49.18 1,020.3K
16:50 49.16 49.16 49.09 49.09 1,740.2K
16:51 49.09 49.12 49.09 49.12 2,092.9K
16:52 49.11 49.11 49.07 49.09 8,925.6K
16:53 49.10 49.13 49.09 49.13 8,010.6K
16:54 49.15 49.15 49.13 49.14 2,976.0K
16:55 49.11 49.12 49.10 49.10 1,317.8K
16:56 49.10 49.10 49.05 49.05 3,778.5K
16:57 49.05 49.05 49.02 49.02 2,503.9K
16:58 48.96 48.96 48.92 48.93 14,028.0K
16:59 48.90 48.90 48.83 48.88 8,252.5K
17:00 48.91 48.91 48.88 48.88 7,700.4K
17:01 48.88 48.88 48.85 48.85 1,718.7K
17:02 48.89 48.90 48.89 48.90 1,521.7K
17:03 48.94 48.95 48.94 48.94 3,674.0K
17:04 48.95 48.96 48.94 48.94 5,084.1K
17:05 48.89 48.90 48.88 48.88 5,532.9K
17:06 48.90 48.93 48.90 48.93 3,722.4K
17:07 48.92 48.92 48.82 48.82 2,347.2K
17:08 48.86 48.86 48.84 48.84 1,910.0K
17:09 48.83 48.83 48.80 48.81 6,442.8K
17:10 48.82 48.82 48.79 48.79 4,116.6K
17:11 48.79 48.80 48.79 48.79 2,873.6K
17:12 48.84 48.84 48.82 48.82 2,633.8K
17:13 48.83 48.85 48.79 48.83 4,811.2K
17:14 48.83 48.83 48.82 48.82 3,655.9K
17:15 48.82 48.83 48.82 48.82 1,508.7K
17:16 48.81 48.84 48.81 48.84 2,100.9K
17:17 48.86 48.88 48.78 48.78 2,532.8K
17:18 48.79 48.84 48.79 48.84 1,848.9K
17:19 48.85 48.85 48.83 48.84 1,218.9K
17:20 48.85 49.23 48.85 49.21 3,843.5K
17:21 49.20 49.22 49.19 49.20 3,111.1K
17:22 49.19 49.27 49.19 49.27 1,746.0K
17:23 49.26 49.26 49.25 49.26 1,559.1K
17:24 49.26 49.29 49.26 49.29 1,209.6K
17:25 49.27 49.30 49.27 49.30 1,410.7K
17:26 49.29 49.29 49.27 49.29 1,053.2K
17:27 49.28 49.32 49.28 49.32 895.9K
17:28 49.31 49.32 49.31 49.32 1,172.6K
17:29 49.30 49.33 49.30 49.33 2,281.9K
17:30 49.32 49.34 49.32 49.33 1,548.8K
17:31 49.32 49.32 49.31 49.31 1,197.9K
17:32 49.30 49.31 49.28 49.30 1,409.3K
17:33 49.29 49.31 49.28 49.30 853.4K
17:34 49.29 49.32 49.29 49.30 2,638.8K
17:35 49.31 49.34 49.30 49.31 5,918.2K
17:36 49.30 49.33 49.30 49.33 3,579.0K
17:37 49.31 49.32 49.30 49.32 1,598.2K
17:38 49.31 49.32 49.30 49.31 2,475.9K
17:39 49.32 49.32 49.31 49.31 1,673.6K
17:40 49.29 49.29 49.29 49.29 973.8K
17:41 49.29 49.30 49.29 49.30 949.6K
17:42 49.31 49.31 49.30 49.31 837.1K
17:43 49.30 49.33 49.30 49.33 1,947.3K
17:44 49.31 49.35 49.31 49.35 1,816.6K
17:45 49.33 49.36 49.33 49.36 1,391.3K
17:46 49.37 49.40 49.36 49.40 2,534.8K
17:47 49.41 49.41 49.40 49.41 4,002.9K
17:48 49.40 49.44 49.38 49.44 2,039.3K
17:49 49.43 49.47 49.43 49.47 3,523.6K
17:50 49.45 49.46 49.44 49.46 2,646.1K
17:51 49.44 49.46 49.44 49.46 1,166.7K
17:52 49.43 49.45 49.43 49.45 969.3K
17:53 49.43 49.43 49.41 49.41 2,223.5K
17:54 49.41 49.45 49.41 49.45 1,541.0K
17:55 49.42 49.42 49.36 49.41 1,174.3K
17:56 49.40 49.41 49.39 49.39 951.5K
17:57 49.40 49.42 49.39 49.39 1,537.6K
17:58 49.39 49.40 49.35 49.36 3,257.7K
17:59 49.34 49.36 49.34 49.36 1,041.9K
18:00 49.34 49.36 49.33 49.34 1,682.8K
18:01 49.30 49.31 49.30 49.31 1,512.9K
18:02 49.32 49.35 49.32 49.35 1,048.4K
18:03 49.35 49.36 49.35 49.35 1,008.3K
18:04 49.35 49.36 49.35 49.36 883.1K
18:05 49.35 49.37 49.35 49.36 1,390.4K
18:06 49.35 49.38 49.35 49.38 1,076.9K
18:07 49.36 49.37 49.35 49.37 1,579.0K
18:08 49.37 49.39 49.36 49.37 1,748.1K
18:09 49.38 49.39 49.38 49.38 904.7K
18:10 49.38 49.41 49.38 49.40 1,966.3K
18:11 49.38 49.38 49.36 49.37 861.3K
18:12 49.36 49.43 49.36 49.40 2,933.6K
18:13 49.38 49.40 49.38 49.40 1,083.4K
18:14 49.38 49.39 49.37 49.39 1,329.8K
18:15 49.37 49.39 49.37 49.39 1,261.1K
18:16 49.39 49.40 49.39 49.40 986.6K
18:17 49.38 49.39 49.38 49.39 1,041.0K
18:18 49.37 49.38 49.36 49.38 877.1K
18:19 49.36 49.36 49.33 49.36 908.4K
18:20 49.35 49.36 49.34 49.35 560.9K
18:21 49.33 49.37 49.33 49.37 1,433.4K
18:22 49.37 49.41 49.37 49.41 1,426.8K
18:23 49.39 49.40 49.39 49.40 1,284.0K
18:24 49.39 49.39 49.36 49.36 353.5K
18:25 49.35 49.37 49.35 49.37 398.8K
18:26 49.37 49.46 49.37 49.46 1,228.0K
18:27 49.45 49.47 49.45 49.47 1,056.5K
18:28 49.44 49.46 49.41 49.46 575.4K
18:29 49.45 49.46 49.45 49.45 880.3K
18:30 49.45 49.45 49.44 49.44 378.9K
18:31 49.44 49.45 49.43 49.45 1,293.4K
18:32 49.44 49.44 49.44 49.44 2,148.6K
18:33 49.46 49.46 49.46 49.46 164.0K
18:34 49.46 49.46 49.43 49.43 3,767.0K
18:35 49.43 49.43 49.38 49.38 4,259.5K
18:36 49.41 49.41 49.38 49.38 811.5K
18:37 49.38 49.38 49.37 49.37 43.5K
18:38 49.37 49.38 49.37 49.38 518.9K
18:39 49.38 49.42 49.38 49.42 461.2K
18:40 49.42 49.42 49.42 49.42 0.0K
18:51 49.42 49.42 49.42 49.42 365.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible