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
09:55 50.14 50.14 50.13 50.14 3,814.8K
09:56 50.14 50.14 50.14 50.14 2,543.4K
09:57 50.15 50.16 50.15 50.16 15,421.3K
09:58 50.18 50.20 50.18 50.20 10,829.6K
09:59 50.21 50.22 50.21 50.22 17,574.0K
10:00 50.21 50.24 50.21 50.24 9,193.5K
10:01 50.25 50.27 50.23 50.23 3,333.5K
10:02 50.25 50.25 50.22 50.22 10,095.1K
10:03 50.21 50.26 50.21 50.26 7,622.9K
10:04 50.27 50.27 50.24 50.26 8,356.1K
10:05 50.27 50.29 50.27 50.29 9,184.5K
10:06 50.24 50.30 50.24 50.30 35,164.7K
10:07 50.36 50.43 50.36 50.43 47,364.6K
10:08 50.44 50.50 50.43 50.50 37,326.3K
10:09 50.50 50.54 50.49 50.53 44,278.3K
10:10 50.55 50.57 50.55 50.55 27,777.2K
10:11 50.56 50.56 50.54 50.55 15,411.1K
10:12 50.54 50.57 50.54 50.57 11,818.2K
10:13 50.56 50.59 50.54 50.59 22,365.6K
10:14 50.59 50.60 50.59 50.59 10,806.4K
10:15 50.58 50.58 50.54 50.55 17,866.5K
10:16 50.54 50.54 50.52 50.54 17,880.2K
10:17 50.54 50.58 50.54 50.58 8,132.5K
10:18 50.58 50.59 50.57 50.57 7,079.3K
10:19 50.56 50.59 50.56 50.59 10,594.9K
10:20 50.62 50.65 50.62 50.65 12,510.5K
10:21 50.70 50.80 50.70 50.80 74,890.0K
10:22 50.82 50.87 50.82 50.87 20,020.2K
10:23 50.87 50.87 50.79 50.80 12,008.1K
10:24 50.78 50.79 50.74 50.74 14,762.2K
10:25 50.77 50.78 50.77 50.78 9,861.4K
10:26 50.78 50.78 50.76 50.77 8,880.4K
10:27 50.75 50.78 50.75 50.77 7,976.1K
10:28 50.73 50.73 50.69 50.71 8,206.5K
10:29 50.68 50.73 50.68 50.73 13,781.8K
10:30 50.73 50.75 50.70 50.70 24,566.0K
10:31 50.72 50.72 50.70 50.71 63,961.9K
10:32 50.71 50.82 50.71 50.82 21,800.4K
10:33 50.83 50.83 50.77 50.77 20,264.4K
10:34 50.77 50.78 50.77 50.77 23,244.0K
10:35 50.81 50.86 50.81 50.85 16,310.5K
10:36 50.85 50.85 50.80 50.81 19,037.3K
10:37 50.83 50.83 50.80 50.80 15,241.1K
10:38 50.79 50.79 50.76 50.77 11,685.9K
10:39 50.79 50.80 50.79 50.80 6,979.4K
10:40 50.79 50.79 50.77 50.78 82,547.6K
10:41 50.74 50.77 50.74 50.74 30,417.2K
10:42 50.76 50.76 50.72 50.72 35,557.0K
10:43 50.72 50.74 50.72 50.74 8,338.5K
10:44 50.67 50.69 50.67 50.68 5,430.1K
10:45 50.67 50.68 50.67 50.68 23,361.5K
10:46 50.71 50.71 50.71 50.71 5,202.8K
10:47 50.71 50.71 50.64 50.66 18,289.1K
10:48 50.63 50.65 50.63 50.64 7,616.9K
10:49 50.63 50.64 50.63 50.64 13,352.0K
10:50 50.66 50.66 50.65 50.65 7,383.1K
10:51 50.61 50.61 50.59 50.59 6,303.2K
10:52 50.57 50.61 50.55 50.61 15,580.0K
10:53 50.60 50.63 50.60 50.63 18,674.2K
10:54 50.63 50.64 50.63 50.63 6,490.4K
10:55 50.63 50.63 50.61 50.61 16,345.9K
10:56 50.62 50.62 50.58 50.59 38,322.4K
10:57 50.57 50.60 50.57 50.60 9,767.2K
10:58 50.59 50.61 50.59 50.61 4,104.4K
10:59 50.61 50.64 50.61 50.64 34,990.2K
11:00 50.67 50.74 50.67 50.73 11,594.6K
11:01 50.71 50.72 50.71 50.71 9,503.5K
11:02 50.71 50.72 50.70 50.70 18,801.2K
11:03 50.67 50.67 50.66 50.66 22,299.8K
11:04 50.67 50.69 50.66 50.69 5,595.0K
11:05 50.69 50.69 50.68 50.68 9,247.5K
11:06 50.68 50.69 50.68 50.69 13,052.2K
11:07 50.69 50.69 50.66 50.68 9,575.4K
11:08 50.62 50.64 50.62 50.63 7,060.8K
11:09 50.64 50.64 50.63 50.63 2,832.7K
11:10 50.63 50.63 50.56 50.56 42,245.6K
11:11 50.54 50.54 50.52 50.52 18,996.8K
11:12 50.51 50.57 50.51 50.57 19,282.2K
11:13 50.56 50.57 50.54 50.57 2,144.4K
11:14 50.57 50.58 50.57 50.58 12,137.7K
11:15 50.61 50.62 50.58 50.58 15,807.8K
11:16 50.59 50.63 50.59 50.63 4,145.2K
11:17 50.62 50.65 50.62 50.63 5,893.7K
11:18 50.62 50.63 50.62 50.63 3,622.3K
11:19 50.63 50.63 50.63 50.63 3,439.9K
11:20 50.62 50.62 50.56 50.56 10,710.5K
11:21 50.56 50.59 50.56 50.59 8,283.7K
11:22 50.62 50.62 50.57 50.57 2,830.8K
11:23 50.58 50.58 50.55 50.55 1,450.0K
11:24 50.56 50.56 50.54 50.54 2,001.5K
11:25 50.53 50.55 50.53 50.55 4,481.1K
11:26 50.55 50.57 50.53 50.53 4,403.5K
11:27 50.53 50.54 50.53 50.54 3,672.6K
11:28 50.53 50.54 50.53 50.53 1,468.8K
11:29 50.66 50.66 50.64 50.64 2,955.6K
11:30 50.63 50.66 50.63 50.65 2,290.5K
11:31 50.65 50.65 50.57 50.57 3,876.7K
11:32 50.58 50.59 50.58 50.59 2,843.6K
11:33 50.59 50.60 50.59 50.59 2,907.1K
11:34 50.60 50.60 50.58 50.58 5,993.8K
11:35 50.59 50.59 50.59 50.59 6,808.6K
11:36 50.59 50.59 50.59 50.59 3,601.7K
11:37 50.59 50.59 50.57 50.57 8,390.2K
11:38 50.57 50.58 50.57 50.57 7,335.7K
11:39 50.55 50.55 50.54 50.54 5,983.5K
11:40 50.55 50.56 50.55 50.55 3,567.3K
11:41 50.56 50.56 50.56 50.56 1,459.9K
11:42 50.57 50.57 50.54 50.54 2,232.9K
11:43 50.53 50.55 50.53 50.54 7,884.0K
11:44 50.56 50.57 50.56 50.57 7,843.7K
11:45 50.58 50.58 50.53 50.53 6,619.2K
11:46 50.53 50.53 50.52 50.52 2,640.6K
11:47 50.52 50.53 50.51 50.51 2,942.0K
11:48 50.52 50.53 50.52 50.52 1,746.0K
11:49 50.52 50.53 50.50 50.50 4,572.4K
11:50 50.50 50.50 50.49 50.49 2,864.2K
11:51 50.49 50.50 50.49 50.50 2,038.9K
11:52 50.48 50.49 50.47 50.47 3,296.6K
11:53 50.47 50.47 50.45 50.45 5,005.9K
11:54 50.46 50.46 50.40 50.40 11,692.8K
11:55 50.41 50.44 50.41 50.44 5,506.3K
11:56 50.44 50.45 50.44 50.44 1,878.9K
11:57 50.45 50.46 50.43 50.46 2,379.9K
11:58 50.43 50.44 50.43 50.44 2,081.5K
11:59 50.43 50.43 50.41 50.42 2,487.7K
12:00 50.43 50.43 50.42 50.42 2,722.4K
12:01 50.41 50.42 50.41 50.42 1,258.4K
12:02 50.43 50.44 50.41 50.41 7,930.7K
12:03 50.42 50.45 50.42 50.43 2,990.7K
12:04 50.43 50.44 50.43 50.44 2,577.5K
12:05 50.45 50.47 50.45 50.47 968.7K
12:06 50.47 50.50 50.47 50.50 2,334.3K
12:07 50.49 50.50 50.47 50.47 2,521.1K
12:08 50.48 50.48 50.48 50.48 1,878.9K
12:09 50.48 50.49 50.47 50.47 1,662.5K
12:10 50.53 50.54 50.49 50.49 2,723.8K
12:11 50.49 50.51 50.49 50.51 896.9K
12:12 50.50 50.50 50.48 50.48 1,360.6K
12:13 50.42 50.42 50.41 50.41 1,389.4K
12:14 50.41 50.41 50.40 50.40 2,447.9K
12:15 50.40 50.40 50.38 50.38 8,247.8K
12:16 50.38 50.38 50.32 50.32 16,152.3K
12:17 50.30 50.31 50.30 50.31 5,725.0K
12:18 50.32 50.32 50.29 50.29 1,946.9K
12:19 50.29 50.30 50.29 50.30 2,124.0K
12:20 50.34 50.34 50.34 50.34 3,385.5K
12:21 50.34 50.34 50.33 50.33 6,512.7K
12:22 50.34 50.34 50.33 50.34 2,980.2K
12:23 50.34 50.36 50.34 50.35 4,467.8K
12:24 50.34 50.34 50.33 50.33 2,285.7K
12:25 50.33 50.34 50.28 50.28 1,496.2K
12:26 50.28 50.30 50.28 50.30 2,457.8K
12:27 50.30 50.31 50.30 50.30 1,317.5K
12:28 50.31 50.31 50.28 50.28 1,804.7K
12:29 50.28 50.28 50.27 50.27 10,348.5K
12:30 50.26 50.26 50.26 50.26 6,302.2K
12:31 50.28 50.29 50.27 50.29 2,004.2K
12:32 50.29 50.30 50.29 50.30 7,486.7K
12:33 50.28 50.29 50.20 50.25 41,800.9K
12:34 50.24 50.27 50.24 50.27 3,947.7K
12:35 50.27 50.27 50.25 50.25 3,079.8K
12:36 50.25 50.28 50.25 50.28 4,042.5K
12:37 50.29 50.29 50.26 50.27 2,927.5K
12:38 50.29 50.29 50.27 50.27 1,083.6K
12:39 50.27 50.27 50.26 50.27 1,598.4K
12:40 50.26 50.27 50.26 50.27 1,849.1K
12:41 50.28 50.29 50.27 50.27 4,138.9K
12:42 50.28 50.31 50.28 50.31 2,383.7K
12:43 50.32 50.33 50.32 50.33 2,202.0K
12:44 50.33 50.35 50.33 50.34 3,474.5K
12:45 50.32 50.37 50.32 50.37 3,482.0K
12:46 50.35 50.36 50.35 50.36 1,437.0K
12:47 50.35 50.36 50.35 50.35 6,627.9K
12:48 50.35 50.35 50.34 50.34 7,276.2K
12:49 50.33 50.35 50.33 50.35 929.6K
12:50 50.36 50.36 50.35 50.35 5,289.3K
12:51 50.34 50.34 50.32 50.34 2,445.3K
12:52 50.34 50.36 50.34 50.34 1,541.9K
12:53 50.35 50.35 50.34 50.34 2,975.2K
12:54 50.35 50.36 50.35 50.36 805.9K
12:55 50.36 50.36 50.35 50.35 3,434.0K
12:56 50.35 50.35 50.35 50.35 3,913.3K
12:57 50.33 50.34 50.31 50.34 1,740.7K
12:58 50.31 50.35 50.31 50.35 6,981.9K
12:59 50.34 50.36 50.32 50.32 1,451.0K
13:00 50.32 50.32 50.31 50.31 4,210.0K
13:01 50.28 50.28 50.26 50.26 7,075.6K
13:02 50.27 50.27 50.25 50.25 1,283.7K
13:03 50.26 50.26 50.26 50.26 2,261.1K
13:04 50.25 50.25 50.25 50.25 1,959.0K
13:05 50.25 50.27 50.25 50.27 2,516.4K
13:06 50.21 50.22 50.21 50.21 2,244.7K
13:07 50.22 50.22 50.20 50.21 3,318.2K
13:08 50.21 50.21 50.16 50.16 4,884.6K
13:09 50.17 50.17 50.16 50.17 1,580.9K
13:10 50.17 50.19 50.17 50.17 1,163.9K
13:11 50.18 50.19 50.18 50.18 938.0K
13:12 50.18 50.18 50.17 50.17 772.1K
13:13 50.17 50.17 50.15 50.16 1,311.0K
13:14 50.17 50.18 50.17 50.18 958.8K
13:15 50.17 50.18 50.17 50.18 1,041.0K
13:16 50.18 50.20 50.18 50.20 757.1K
13:17 50.20 50.21 50.19 50.19 1,336.5K
13:18 50.19 50.19 50.17 50.17 770.2K
13:19 50.18 50.22 50.18 50.22 1,610.7K
13:20 50.19 50.19 50.18 50.18 795.1K
13:21 50.18 50.19 50.16 50.16 1,573.8K
13:22 50.14 50.15 50.10 50.10 2,203.9K
13:23 50.10 50.10 50.06 50.06 1,895.0K
13:24 50.05 50.06 50.05 50.06 1,584.5K
13:25 50.08 50.08 50.06 50.06 751.9K
13:26 50.07 50.08 50.07 50.08 965.5K
13:27 50.15 50.17 50.14 50.17 1,659.1K
13:28 50.17 50.18 50.16 50.16 1,668.5K
13:29 50.16 50.19 50.16 50.19 1,616.5K
13:30 50.20 50.21 50.17 50.17 12,615.1K
13:31 50.19 50.21 50.19 50.20 1,124.5K
13:32 50.20 50.20 50.20 50.20 698.6K
13:33 50.22 50.24 50.22 50.24 2,321.2K
13:34 50.23 50.23 50.22 50.23 690.3K
13:35 50.23 50.24 50.22 50.24 4,754.0K
13:36 50.23 50.25 50.23 50.25 1,671.4K
13:37 50.24 50.26 50.24 50.26 1,165.5K
13:38 50.27 50.28 50.27 50.28 1,539.5K
13:39 50.29 50.35 50.29 50.35 62,031.9K
13:40 50.35 50.35 50.34 50.34 7,819.0K
13:41 50.35 50.36 50.35 50.36 5,999.5K
13:42 50.36 50.38 50.36 50.38 11,832.3K
13:43 50.39 50.39 50.38 50.38 3,349.0K
13:44 50.37 50.37 50.37 50.37 2,224.8K
13:45 50.37 50.41 50.37 50.40 2,757.1K
13:46 50.39 50.39 50.38 50.38 1,008.5K
13:47 50.39 50.40 50.39 50.40 1,081.5K
13:48 50.40 50.41 50.40 50.41 5,578.0K
13:49 50.41 50.42 50.38 50.38 6,828.1K
13:50 50.38 50.40 50.38 50.39 2,260.5K
13:51 50.40 50.40 50.39 50.39 757.8K
13:52 50.39 50.41 50.39 50.41 1,256.9K
13:53 50.42 50.42 50.39 50.39 857.0K
13:54 50.40 50.41 50.39 50.39 655.2K
13:55 50.41 50.41 50.39 50.41 1,278.7K
13:56 50.41 50.42 50.41 50.42 1,317.7K
13:57 50.41 50.41 50.41 50.41 3,976.6K
13:58 50.41 50.41 50.41 50.41 919.7K
13:59 50.39 50.39 50.39 50.39 1,237.2K
14:00 50.39 50.40 50.33 50.33 6,051.2K
14:01 50.33 50.35 50.33 50.33 1,766.3K
14:02 50.35 50.35 50.33 50.34 1,330.1K
14:03 50.33 50.34 50.33 50.33 685.1K
14:04 50.36 50.37 50.33 50.37 2,380.7K
14:05 50.37 50.37 50.32 50.32 1,789.7K
14:06 50.33 50.35 50.33 50.34 1,263.4K
14:07 50.34 50.35 50.34 50.35 2,447.3K
14:08 50.29 50.32 50.29 50.32 1,569.9K
14:09 50.32 50.33 50.30 50.30 1,147.9K
14:10 50.31 50.33 50.31 50.33 1,473.6K
14:11 50.32 50.34 50.32 50.33 1,571.5K
14:12 50.35 50.35 50.33 50.33 1,718.8K
14:13 50.36 50.39 50.36 50.39 5,974.9K
14:14 50.39 50.41 50.39 50.40 1,201.7K
14:15 50.41 50.42 50.40 50.42 1,264.6K
14:16 50.41 50.42 50.41 50.42 1,267.8K
14:17 50.41 50.41 50.39 50.39 2,273.9K
14:18 50.39 50.40 50.39 50.40 1,106.9K
14:19 50.39 50.39 50.36 50.36 3,285.5K
14:20 50.36 50.39 50.36 50.38 2,265.4K
14:21 50.38 50.38 50.35 50.35 1,306.5K
14:22 50.35 50.35 50.34 50.35 2,226.6K
14:23 50.34 50.35 50.34 50.34 1,011.7K
14:24 50.31 50.32 50.30 50.32 2,160.0K
14:25 50.33 50.34 50.33 50.33 1,028.5K
14:26 50.34 50.35 50.33 50.35 1,113.3K
14:27 50.35 50.36 50.34 50.34 924.1K
14:28 50.34 50.34 50.34 50.34 1,119.0K
14:29 50.35 50.35 50.34 50.34 1,786.9K
14:30 50.34 50.35 50.34 50.35 1,229.7K
14:31 50.34 50.36 50.34 50.36 1,433.6K
14:32 50.38 50.38 50.37 50.37 1,900.0K
14:33 50.37 50.40 50.37 50.39 2,156.6K
14:34 50.39 50.41 50.39 50.40 2,279.7K
14:35 50.39 50.39 50.37 50.37 1,669.5K
14:36 50.37 50.39 50.37 50.38 5,663.3K
14:37 50.38 50.39 50.38 50.38 1,310.0K
14:38 50.38 50.38 50.37 50.37 3,248.4K
14:39 50.37 50.37 50.37 50.37 1,236.8K
14:40 50.38 50.40 50.38 50.40 2,522.7K
14:41 50.40 50.42 50.40 50.42 1,798.0K
14:42 50.41 50.41 50.40 50.41 2,749.2K
14:43 50.40 50.42 50.40 50.42 1,946.3K
14:44 50.42 50.42 50.40 50.40 4,691.9K
14:45 50.40 50.42 50.40 50.42 1,463.8K
14:46 50.42 50.42 50.42 50.42 1,136.1K
14:47 50.42 50.43 50.42 50.42 1,648.5K
14:48 50.42 50.43 50.41 50.42 2,131.3K
14:49 50.41 50.41 50.41 50.41 2,334.0K
14:50 50.41 50.42 50.41 50.42 1,883.2K
14:51 50.43 50.43 50.41 50.41 2,650.2K
14:52 50.46 50.46 50.43 50.44 10,442.0K
14:53 50.44 50.44 50.44 50.44 2,803.9K
14:54 50.44 50.44 50.43 50.43 1,760.4K
14:55 50.43 50.44 50.42 50.44 3,364.9K
14:56 50.44 50.44 50.44 50.44 1,470.0K
14:57 50.43 50.43 50.38 50.38 2,995.5K
14:58 50.39 50.39 50.38 50.38 7,284.9K
14:59 50.40 50.41 50.39 50.41 1,147.5K
15:00 50.40 50.40 50.38 50.38 1,031.0K
15:01 50.38 50.39 50.37 50.38 2,182.6K
15:02 50.38 50.40 50.38 50.39 2,681.9K
15:03 50.40 50.40 50.37 50.37 2,330.8K
15:04 50.38 50.38 50.36 50.36 2,132.4K
15:05 50.37 50.37 50.34 50.34 5,932.9K
15:06 50.34 50.35 50.33 50.33 3,149.9K
15:07 50.33 50.33 50.32 50.32 2,796.6K
15:08 50.32 50.33 50.31 50.33 3,117.5K
15:09 50.32 50.32 50.31 50.31 3,972.6K
15:10 50.33 50.33 50.33 50.33 2,509.2K
15:11 50.32 50.33 50.29 50.30 12,676.9K
15:12 50.30 50.30 50.25 50.27 15,204.5K
15:13 50.28 50.28 50.27 50.27 4,190.3K
15:14 50.28 50.31 50.28 50.31 3,475.9K
15:15 50.31 50.31 50.30 50.30 1,514.3K
15:16 50.30 50.31 50.29 50.31 1,824.4K
15:17 50.30 50.30 50.28 50.28 3,090.7K
15:18 50.28 50.28 50.25 50.25 5,003.3K
15:19 50.26 50.26 50.25 50.25 3,453.3K
15:20 50.22 50.22 50.20 50.20 2,545.7K
15:21 50.20 50.23 50.19 50.23 3,670.5K
15:22 50.24 50.25 50.23 50.25 2,445.1K
15:23 50.25 50.26 50.25 50.26 2,484.2K
15:24 50.26 50.26 50.23 50.23 1,991.5K
15:25 50.23 50.24 50.23 50.24 1,178.0K
15:26 50.23 50.25 50.23 50.25 1,152.2K
15:27 50.26 50.27 50.26 50.26 1,473.0K
15:28 50.26 50.27 50.26 50.27 1,745.6K
15:29 50.27 50.27 50.26 50.27 1,386.5K
15:30 50.27 50.27 50.24 50.24 2,180.8K
15:31 50.25 50.26 50.24 50.26 1,222.3K
15:32 50.28 50.28 50.26 50.26 1,201.2K
15:33 50.29 50.29 50.27 50.28 1,885.7K
15:34 50.28 50.31 50.28 50.30 2,704.1K
15:35 50.31 50.32 50.30 50.32 845.9K
15:36 50.32 50.32 50.26 50.26 1,395.2K
15:37 50.26 50.27 50.26 50.27 1,263.9K
15:38 50.26 50.26 50.26 50.26 1,947.0K
15:39 50.27 50.27 50.27 50.27 971.4K
15:40 50.27 50.27 50.27 50.27 1,062.7K
15:41 50.27 50.27 50.26 50.26 1,158.6K
15:42 50.26 50.27 50.26 50.27 1,092.7K
15:43 50.26 50.27 50.26 50.26 5,379.5K
15:44 50.26 50.27 50.25 50.27 2,561.8K
15:45 50.27 50.28 50.27 50.28 1,089.0K
15:46 50.27 50.28 50.27 50.28 1,288.5K
15:47 50.29 50.29 50.28 50.28 885.1K
15:48 50.28 50.28 50.28 50.28 1,833.4K
15:49 50.28 50.30 50.28 50.30 1,289.0K
15:50 50.30 50.30 50.30 50.30 1,463.4K
15:51 50.30 50.31 50.30 50.30 1,094.1K
15:52 50.31 50.32 50.30 50.32 5,372.7K
15:53 50.33 50.33 50.32 50.32 1,070.4K
15:54 50.32 50.33 50.32 50.33 1,527.3K
15:55 50.33 50.33 50.32 50.32 2,050.8K
15:56 50.31 50.33 50.31 50.33 1,732.7K
15:57 50.33 50.33 50.33 50.33 3,092.2K
15:58 50.33 50.35 50.33 50.35 1,442.4K
15:59 50.36 50.37 50.36 50.37 10,358.9K
16:00 50.37 50.37 50.37 50.37 1,318.8K
16:01 50.37 50.38 50.37 50.38 1,611.5K
16:02 50.38 50.38 50.35 50.35 1,268.4K
16:03 50.36 50.39 50.36 50.39 3,636.2K
16:04 50.38 50.40 50.36 50.40 2,403.9K
16:05 50.40 50.40 50.38 50.38 1,489.5K
16:06 50.34 50.35 50.33 50.33 6,110.2K
16:07 50.35 50.35 50.34 50.34 1,603.1K
16:08 50.34 50.35 50.34 50.35 1,405.4K
16:09 50.34 50.34 50.33 50.33 1,802.3K
16:10 50.34 50.35 50.34 50.35 1,066.4K
16:11 50.36 50.37 50.36 50.37 1,820.2K
16:12 50.37 50.38 50.36 50.38 1,577.2K
16:13 50.37 50.38 50.37 50.37 3,183.9K
16:14 50.35 50.37 50.35 50.37 2,487.1K
16:15 50.37 50.37 50.36 50.37 2,013.5K
16:16 50.37 50.37 50.35 50.35 1,271.6K
16:17 50.37 50.41 50.37 50.41 2,025.1K
16:18 50.41 50.41 50.38 50.38 1,465.9K
16:19 50.39 50.41 50.39 50.40 2,044.3K
16:20 50.40 50.42 50.40 50.42 1,510.3K
16:21 50.43 50.43 50.41 50.41 1,664.3K
16:22 50.42 50.42 50.39 50.39 1,578.7K
16:23 50.38 50.40 50.38 50.40 1,348.2K
16:24 50.39 50.39 50.37 50.39 1,230.3K
16:25 50.38 50.38 50.36 50.37 1,655.5K
16:26 50.36 50.37 50.36 50.37 1,710.5K
16:27 50.39 50.39 50.36 50.38 2,037.9K
16:28 50.36 50.38 50.36 50.38 3,322.4K
16:29 50.38 50.39 50.38 50.38 897.7K
16:30 50.39 50.39 50.39 50.39 849.7K
16:31 50.39 50.39 50.38 50.38 1,062.3K
16:32 50.38 50.39 50.37 50.37 1,676.6K
16:33 50.38 50.39 50.37 50.39 1,528.4K
16:34 50.41 50.41 50.40 50.40 1,232.2K
16:35 50.40 50.40 50.37 50.37 1,261.4K
16:36 50.36 50.39 50.36 50.39 3,325.5K
16:37 50.38 50.39 50.38 50.38 833.4K
16:38 50.39 50.39 50.38 50.38 3,227.3K
16:39 50.38 50.39 50.38 50.38 935.8K
16:40 50.38 50.39 50.37 50.39 831.7K
16:41 50.38 50.40 50.38 50.40 821.8K
16:42 50.40 50.41 50.39 50.39 1,851.9K
16:43 50.41 50.41 50.39 50.41 977.4K
16:44 50.41 50.42 50.41 50.41 1,213.9K
16:45 50.41 50.41 50.41 50.41 1,252.5K
16:46 50.41 50.42 50.41 50.42 3,089.2K
16:47 50.41 50.41 50.39 50.39 895.3K
16:48 50.40 50.41 50.40 50.41 812.3K
16:49 50.41 50.42 50.40 50.41 934.3K
16:50 50.40 50.41 50.39 50.39 1,336.6K
16:51 50.40 50.43 50.40 50.42 1,491.3K
16:52 50.42 50.42 50.39 50.41 2,209.9K
16:53 50.40 50.40 50.39 50.39 3,746.7K
16:54 50.39 50.40 50.39 50.40 1,222.4K
16:55 50.40 50.40 50.39 50.39 874.0K
16:56 50.39 50.40 50.39 50.40 1,903.1K
16:57 50.40 50.40 50.39 50.40 1,108.3K
16:58 50.40 50.40 50.39 50.40 878.7K
16:59 50.40 50.41 50.40 50.41 1,099.3K
17:00 50.41 50.42 50.41 50.42 1,967.1K
17:01 50.42 50.42 50.40 50.41 1,203.9K
17:02 50.41 50.43 50.41 50.42 2,168.2K
17:03 50.41 50.41 50.40 50.41 3,081.0K
17:04 50.41 50.43 50.40 50.43 1,206.2K
17:05 50.44 50.44 50.43 50.43 2,169.0K
17:06 50.42 50.42 50.40 50.41 1,507.1K
17:07 50.41 50.41 50.40 50.41 977.3K
17:08 50.41 50.41 50.41 50.41 1,847.5K
17:09 50.43 50.46 50.43 50.46 4,588.6K
17:10 50.46 50.46 50.45 50.45 1,119.9K
17:11 50.45 50.48 50.45 50.48 1,468.8K
17:12 50.47 50.47 50.46 50.46 1,232.3K
17:13 50.45 50.46 50.45 50.46 2,557.1K
17:14 50.46 50.46 50.45 50.45 1,596.5K
17:15 50.44 50.45 50.44 50.45 1,741.3K
17:16 50.46 50.47 50.45 50.47 977.6K
17:17 50.46 50.46 50.45 50.46 1,582.3K
17:18 50.46 50.48 50.46 50.48 2,573.0K
17:19 50.48 50.48 50.48 50.48 915.0K
17:20 50.48 50.48 50.48 50.48 1,180.7K
17:21 50.50 50.50 50.48 50.50 3,035.8K
17:22 50.54 50.54 50.52 50.54 4,058.2K
17:23 50.53 50.54 50.53 50.53 2,261.2K
17:24 50.54 50.54 50.51 50.51 1,879.9K
17:25 50.52 50.52 50.51 50.52 1,460.2K
17:26 50.52 50.53 50.52 50.53 1,588.0K
17:27 50.53 50.55 50.53 50.54 7,569.5K
17:28 50.54 50.54 50.52 50.54 8,378.2K
17:29 50.55 50.55 50.53 50.53 3,653.1K
17:30 50.54 50.56 50.52 50.56 2,068.9K
17:31 50.57 50.57 50.56 50.57 1,995.7K
17:32 50.58 50.58 50.51 50.51 1,190.3K
17:33 50.51 50.51 50.51 50.51 1,165.7K
17:34 50.52 50.52 50.51 50.52 1,107.5K
17:35 50.52 50.52 50.51 50.52 1,390.0K
17:36 50.52 50.52 50.52 50.52 1,043.8K
17:37 50.52 50.52 50.51 50.52 1,647.0K
17:38 50.50 50.51 50.50 50.50 2,251.5K
17:39 50.52 50.52 50.51 50.52 784.1K
17:40 50.51 50.51 50.49 50.50 1,527.0K
17:41 50.50 50.51 50.50 50.51 1,079.6K
17:42 50.51 50.51 50.50 50.50 860.5K
17:43 50.50 50.50 50.49 50.50 2,015.8K
17:44 50.52 50.52 50.49 50.49 3,756.7K
17:45 50.55 50.55 50.53 50.54 1,045.7K
17:46 50.54 50.54 50.52 50.52 2,016.5K
17:47 50.52 50.52 50.51 50.52 1,076.1K
17:48 50.53 50.53 50.53 50.53 3,081.3K
17:49 50.55 50.55 50.54 50.54 1,764.8K
17:50 50.55 50.55 50.54 50.55 1,012.8K
17:51 50.55 50.55 50.52 50.53 2,718.5K
17:52 50.53 50.54 50.53 50.54 1,251.8K
17:53 50.52 50.53 50.52 50.53 1,690.5K
17:54 50.54 50.54 50.54 50.54 784.8K
17:55 50.54 50.54 50.52 50.53 1,639.0K
17:56 50.54 50.54 50.51 50.51 3,537.4K
17:57 50.54 50.54 50.53 50.54 1,684.5K
17:58 50.55 50.55 50.52 50.52 1,449.9K
17:59 50.54 50.55 50.54 50.55 3,919.0K
18:00 50.55 50.55 50.54 50.54 1,059.5K
18:01 50.54 50.57 50.54 50.56 24,086.0K
18:02 50.58 50.58 50.55 50.55 4,971.3K
18:03 50.56 50.56 50.53 50.53 961.8K
18:04 50.52 50.57 50.52 50.57 1,267.8K
18:05 50.57 50.58 50.56 50.58 6,316.8K
18:06 50.58 50.59 50.58 50.59 567.7K
18:07 50.60 50.60 50.58 50.58 1,782.8K
18:08 50.58 50.58 50.57 50.57 468.9K
18:09 50.58 50.58 50.56 50.56 747.2K
18:10 50.56 50.57 50.56 50.57 689.0K
18:11 50.56 50.57 50.54 50.55 3,109.4K
18:12 50.54 50.55 50.54 50.54 723.1K
18:13 50.56 50.56 50.51 50.51 661.1K
18:14 50.51 50.52 50.51 50.52 345.8K
18:15 50.52 50.53 50.51 50.52 447.4K
18:16 50.52 50.52 50.51 50.51 332.6K
18:17 50.50 50.50 50.47 50.47 3,657.2K
18:18 50.47 50.47 50.47 50.47 1,548.7K
18:19 50.47 50.48 50.47 50.47 609.6K
18:20 50.47 50.47 50.46 50.46 720.4K
18:21 50.47 50.47 50.46 50.46 1,228.3K
18:22 50.46 50.46 50.43 50.43 2,388.0K
18:23 50.42 50.43 50.42 50.43 1,338.0K
18:24 50.43 50.48 50.43 50.48 1,267.0K
18:25 50.47 50.47 50.47 50.47 988.6K
18:26 50.46 50.46 50.42 50.42 517.0K
18:27 50.42 50.44 50.42 50.43 1,503.0K
18:28 50.42 50.46 50.42 50.46 998.3K
18:29 50.46 50.46 50.44 50.45 1,829.9K
18:30 50.45 50.47 50.44 50.44 2,343.8K
18:31 50.44 50.45 50.44 50.45 1,085.0K
18:32 50.44 50.46 50.44 50.46 704.6K
18:33 50.46 50.46 50.45 50.45 1,617.9K
18:34 50.45 50.45 50.45 50.45 1,041.9K
18:35 50.48 50.48 50.46 50.46 2,612.0K
18:36 50.47 50.47 50.45 50.45 435.4K
18:37 50.43 50.43 50.42 50.42 561.5K
18:38 50.42 50.42 50.41 50.42 2,091.3K
18:39 50.41 50.41 50.41 50.41 2,604.9K
18:40 50.46 50.46 50.46 50.46 190.2K
18:51 50.42 50.42 50.42 50.42 1,329.5K
23:49 50.42 50.42 50.42 50.42 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible