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
09:50 49.77 49.78 49.77 49.78 1,901.9K
09:51 49.78 49.78 49.77 49.77 223.6K
09:52 49.77 49.77 49.76 49.76 148.9K
09:53 49.77 49.78 49.77 49.78 463.6K
09:54 49.78 49.80 49.78 49.80 1,058.0K
09:55 49.80 49.80 49.79 49.79 9.5K
09:56 49.79 49.79 49.79 49.79 190.2K
09:57 49.77 49.79 49.77 49.79 135.9K
09:58 49.79 49.79 49.77 49.79 4.6K
09:59 49.78 49.78 49.78 49.78 274.7K
10:00 49.77 49.77 49.75 49.75 2,795.2K
10:01 49.75 49.75 49.70 49.70 1,572.3K
10:02 49.69 49.74 49.69 49.74 1,525.4K
10:03 49.84 49.86 49.84 49.85 414.8K
10:04 49.86 49.86 49.79 49.79 1,961.7K
10:05 49.79 49.80 49.76 49.79 778.0K
10:06 49.74 49.77 49.73 49.77 3,382.0K
10:07 49.83 49.83 49.77 49.79 1,497.9K
10:08 49.79 49.79 49.77 49.78 1,035.4K
10:09 49.77 49.81 49.77 49.81 553.1K
10:10 49.81 49.83 49.81 49.82 1,464.1K
10:11 49.81 49.81 49.77 49.77 3,715.2K
10:12 49.77 49.82 49.76 49.82 3,297.2K
10:13 49.81 49.83 49.80 49.81 1,969.3K
10:14 49.86 49.86 49.74 49.74 26,074.9K
10:15 49.74 49.74 49.69 49.69 3,477.1K
10:16 49.68 49.69 49.66 49.68 2,902.3K
10:17 49.71 49.72 49.69 49.69 1,406.6K
10:18 49.68 49.76 49.68 49.76 3,645.1K
10:19 49.78 49.79 49.75 49.79 2,352.6K
10:20 49.79 49.79 49.73 49.74 10,985.2K
10:21 49.75 49.75 49.73 49.74 1,079.7K
10:22 49.72 49.75 49.72 49.75 3,532.0K
10:23 49.74 49.75 49.72 49.75 4,386.8K
10:24 49.79 49.79 49.76 49.77 3,854.1K
10:25 49.77 49.77 49.75 49.77 5,871.1K
10:26 49.75 49.75 49.75 49.75 1,078.1K
10:27 49.75 49.76 49.75 49.75 2,020.2K
10:28 49.71 49.71 49.69 49.71 3,632.8K
10:29 49.72 49.74 49.72 49.72 1,759.8K
10:30 49.73 49.75 49.73 49.75 3,850.0K
10:31 49.75 49.75 49.73 49.73 8,024.9K
10:32 49.73 49.76 49.73 49.75 2,193.6K
10:33 49.75 49.75 49.74 49.75 3,937.4K
10:34 49.73 49.74 49.73 49.74 5,050.0K
10:35 49.74 49.75 49.74 49.74 5,538.7K
10:36 49.75 49.75 49.74 49.74 3,064.5K
10:37 49.74 49.75 49.74 49.74 2,048.5K
10:38 49.74 49.74 49.72 49.72 3,716.0K
10:39 49.74 49.78 49.74 49.77 2,390.9K
10:40 49.77 49.77 49.76 49.77 1,153.5K
10:41 49.73 49.73 49.72 49.72 965.7K
10:42 49.72 49.72 49.66 49.66 18,064.4K
10:43 49.66 49.71 49.66 49.70 3,876.5K
10:44 49.70 49.70 49.65 49.65 11,052.4K
10:45 49.65 49.67 49.63 49.63 8,109.6K
10:46 49.63 49.65 49.63 49.65 6,299.2K
10:47 49.65 49.65 49.63 49.63 3,294.7K
10:48 49.63 49.64 49.63 49.64 4,990.1K
10:49 49.62 49.64 49.62 49.63 1,162.9K
10:50 49.63 49.63 49.59 49.61 2,104.3K
10:51 49.61 49.62 49.60 49.60 1,460.8K
10:52 49.61 49.61 49.58 49.58 3,398.5K
10:53 49.58 49.58 49.58 49.58 3,145.1K
10:54 49.54 49.54 49.54 49.54 3,125.1K
10:55 49.54 49.54 49.54 49.54 2,237.0K
10:56 49.54 49.57 49.53 49.57 2,957.7K
10:57 49.57 49.57 49.57 49.57 6,919.4K
10:58 49.57 49.61 49.57 49.60 6,353.6K
10:59 49.61 49.61 49.60 49.60 4,583.1K
11:00 49.60 49.60 49.60 49.60 3,137.4K
11:01 49.60 49.60 49.57 49.57 5,825.0K
11:02 49.56 49.63 49.56 49.63 3,152.4K
11:03 49.67 49.69 49.67 49.69 12,470.7K
11:04 49.69 49.69 49.68 49.68 1,436.0K
11:05 49.68 49.68 49.65 49.65 2,342.8K
11:06 49.66 49.66 49.65 49.65 1,030.1K
11:07 49.64 49.65 49.64 49.65 2,195.4K
11:08 49.63 49.64 49.63 49.64 1,040.1K
11:09 49.59 49.64 49.59 49.64 3,169.8K
11:10 49.66 49.66 49.65 49.66 1,318.5K
11:11 49.66 49.67 49.61 49.61 4,298.5K
11:12 49.61 49.61 49.59 49.59 1,667.0K
11:13 49.59 49.60 49.58 49.60 4,395.5K
11:14 49.60 49.61 49.58 49.60 5,229.7K
11:15 49.60 49.61 49.59 49.59 785.9K
11:16 49.59 49.59 49.50 49.50 45,810.9K
11:17 49.51 49.52 49.51 49.51 1,173.9K
11:18 49.51 49.55 49.51 49.55 3,320.3K
11:19 49.53 49.54 49.53 49.54 1,554.8K
11:20 49.54 49.54 49.53 49.53 706.8K
11:21 49.53 49.54 49.53 49.53 1,738.3K
11:22 49.52 49.53 49.52 49.53 769.9K
11:23 49.53 49.54 49.53 49.54 555.4K
11:24 49.54 49.55 49.53 49.55 831.1K
11:25 49.56 49.56 49.56 49.56 3,027.0K
11:26 49.56 49.57 49.56 49.57 427.1K
11:27 49.57 49.57 49.57 49.57 1,767.2K
11:28 49.57 49.57 49.57 49.57 1,086.8K
11:29 49.57 49.57 49.57 49.57 2,577.8K
11:30 49.57 49.57 49.56 49.56 5,176.4K
11:31 49.58 49.58 49.57 49.57 427.6K
11:32 49.57 49.57 49.52 49.52 3,409.7K
11:33 49.52 49.53 49.52 49.53 1,349.4K
11:34 49.53 49.55 49.53 49.54 505.0K
11:35 49.55 49.57 49.55 49.55 802.2K
11:36 49.55 49.56 49.55 49.55 248.5K
11:37 49.55 49.56 49.55 49.55 501.4K
11:38 49.55 49.55 49.55 49.55 664.1K
11:39 49.58 49.58 49.55 49.58 1,140.2K
11:40 49.58 49.58 49.58 49.58 1,657.0K
11:41 49.58 49.58 49.58 49.58 2,020.8K
11:42 49.57 49.60 49.57 49.59 816.1K
11:43 49.58 49.58 49.55 49.55 1,075.0K
11:44 49.56 49.57 49.56 49.57 1,125.1K
11:45 49.56 49.57 49.56 49.57 368.9K
11:46 49.57 49.57 49.56 49.56 972.3K
11:47 49.55 49.59 49.55 49.59 874.5K
11:48 49.59 49.59 49.57 49.57 2,182.1K
11:49 49.57 49.57 49.53 49.53 3,400.3K
11:50 49.54 49.54 49.51 49.51 4,605.2K
11:51 49.51 49.51 49.50 49.50 4,076.4K
11:52 49.45 49.47 49.45 49.47 10,179.6K
11:53 49.47 49.47 49.45 49.45 1,345.2K
11:54 49.45 49.46 49.45 49.46 232.7K
11:55 49.46 49.47 49.46 49.46 964.4K
11:56 49.47 49.48 49.47 49.47 745.8K
11:57 49.49 49.49 49.49 49.49 562.7K
11:58 49.49 49.51 49.49 49.51 624.2K
11:59 49.50 49.50 49.47 49.47 587.2K
12:00 49.46 49.47 49.46 49.47 1,915.1K
12:01 49.47 49.48 49.47 49.48 394.9K
12:02 49.48 49.51 49.48 49.51 448.7K
12:03 49.53 49.54 49.53 49.54 1,384.5K
12:04 49.55 49.55 49.54 49.54 3,731.4K
12:05 49.54 49.56 49.54 49.56 5,206.9K
12:06 49.54 49.55 49.54 49.55 332.1K
12:07 49.54 49.54 49.49 49.49 2,075.2K
12:08 49.49 49.49 49.48 49.48 436.2K
12:09 49.49 49.49 49.47 49.48 751.8K
12:10 49.49 49.49 49.47 49.47 1,185.1K
12:11 49.48 49.52 49.48 49.52 923.9K
12:12 49.52 49.53 49.52 49.53 2,250.3K
12:13 49.53 49.54 49.53 49.54 1,020.1K
12:14 49.51 49.52 49.51 49.52 475.7K
12:15 49.53 49.53 49.51 49.51 547.2K
12:16 49.51 49.52 49.51 49.51 561.1K
12:17 49.51 49.51 49.50 49.51 292.2K
12:18 49.51 49.54 49.51 49.54 516.2K
12:19 49.53 49.55 49.53 49.55 662.7K
12:20 49.54 49.56 49.54 49.56 1,722.5K
12:21 49.55 49.55 49.55 49.55 22,728.1K
12:22 49.55 49.56 49.54 49.56 758.8K
12:23 49.56 49.57 49.55 49.57 3,170.3K
12:24 49.57 49.57 49.56 49.56 665.2K
12:25 49.55 49.56 49.55 49.56 776.4K
12:26 49.56 49.56 49.55 49.55 695.1K
12:27 49.55 49.55 49.55 49.55 1,311.1K
12:28 49.55 49.55 49.55 49.55 1,153.0K
12:29 49.55 49.55 49.54 49.55 388.6K
12:30 49.55 49.55 49.52 49.52 1,014.6K
12:31 49.49 49.50 49.49 49.50 183.0K
12:32 49.49 49.54 49.49 49.54 1,663.1K
12:33 49.54 49.54 49.53 49.54 265.6K
12:34 49.55 49.55 49.54 49.54 5,230.2K
12:35 49.53 49.57 49.53 49.57 424.8K
12:36 49.57 49.57 49.57 49.57 232.2K
12:37 49.57 49.58 49.57 49.57 616.0K
12:38 49.57 49.58 49.57 49.57 136.4K
12:39 49.57 49.58 49.57 49.58 728.4K
12:40 49.57 49.57 49.56 49.57 34.3K
12:41 49.57 49.57 49.52 49.52 3,060.9K
12:42 49.53 49.53 49.52 49.53 776.4K
12:43 49.51 49.52 49.51 49.52 405.5K
12:44 49.52 49.52 49.51 49.51 206.0K
12:45 49.52 49.52 49.51 49.51 121.2K
12:46 49.51 49.52 49.51 49.52 443.9K
12:47 49.51 49.52 49.51 49.52 1,009.6K
12:48 49.52 49.52 49.50 49.50 2,918.9K
12:49 49.50 49.54 49.50 49.54 844.7K
12:50 49.53 49.53 49.53 49.53 1,757.5K
12:51 49.53 49.54 49.52 49.52 1,104.3K
12:52 49.52 49.53 49.52 49.53 158.1K
12:53 49.53 49.53 49.51 49.51 216.8K
12:54 49.51 49.55 49.51 49.55 231.4K
12:55 49.55 49.56 49.55 49.56 366.0K
12:56 49.56 49.56 49.55 49.55 757.5K
12:57 49.55 49.55 49.54 49.54 2,023.6K
12:58 49.55 49.55 49.54 49.54 3,514.3K
12:59 49.55 49.55 49.54 49.54 359.2K
13:00 49.55 49.55 49.54 49.54 54.5K
13:01 49.54 49.55 49.54 49.55 59.8K
13:02 49.56 49.57 49.55 49.57 475.5K
13:03 49.56 49.59 49.56 49.59 2,093.3K
13:04 49.58 49.58 49.54 49.54 1,031.1K
13:05 49.55 49.55 49.53 49.54 170.3K
13:06 49.53 49.53 49.52 49.52 5,828.8K
13:07 49.53 49.53 49.53 49.53 388.6K
13:08 49.53 49.54 49.53 49.54 2,138.1K
13:09 49.54 49.54 49.53 49.53 63.2K
13:10 49.53 49.53 49.53 49.53 3,706.5K
13:11 49.53 49.53 49.53 49.53 445.6K
13:12 49.55 49.55 49.53 49.55 2,635.7K
13:13 49.55 49.56 49.55 49.56 141.4K
13:14 49.54 49.55 49.54 49.55 1,304.4K
13:15 49.54 49.55 49.50 49.50 257.7K
13:16 49.49 49.49 49.49 49.49 1,576.2K
13:17 49.49 49.50 49.49 49.50 742.0K
13:18 49.51 49.51 49.51 49.51 3,013.4K
13:19 49.51 49.52 49.51 49.52 2,388.5K
13:20 49.52 49.52 49.52 49.52 80.4K
13:21 49.51 49.53 49.51 49.53 284.2K
13:22 49.53 49.53 49.53 49.53 48.9K
13:23 49.52 49.53 49.52 49.53 167.9K
13:24 49.53 49.53 49.52 49.53 1,216.8K
13:25 49.54 49.54 49.50 49.51 691.1K
13:26 49.50 49.51 49.50 49.51 193.8K
13:27 49.52 49.52 49.52 49.52 1,125.1K
13:28 49.53 49.53 49.53 49.53 90.3K
13:29 49.52 49.52 49.52 49.52 45.4K
13:30 49.52 49.53 49.52 49.52 520.1K
13:31 49.52 49.53 49.52 49.52 171.3K
13:32 49.52 49.52 49.52 49.52 116.4K
13:33 49.52 49.53 49.52 49.52 1,125.2K
13:34 49.51 49.51 49.50 49.50 226.3K
13:35 49.50 49.50 49.48 49.48 3,018.1K
13:36 49.48 49.48 49.48 49.48 353.1K
13:37 49.48 49.48 49.48 49.48 291.9K
13:38 49.48 49.48 49.47 49.47 1,374.9K
13:39 49.45 49.45 49.43 49.44 4,497.3K
13:40 49.44 49.44 49.41 49.42 2,232.1K
13:41 49.42 49.43 49.42 49.43 1,040.8K
13:42 49.43 49.43 49.42 49.42 64.6K
13:43 49.43 49.43 49.42 49.42 648.4K
13:44 49.42 49.42 49.41 49.42 899.6K
13:45 49.42 49.42 49.40 49.42 3,089.8K
13:46 49.43 49.43 49.43 49.43 191.1K
13:47 49.44 49.44 49.44 49.44 646.9K
13:48 49.44 49.44 49.43 49.44 1,273.8K
13:49 49.44 49.44 49.42 49.42 2,600.8K
13:50 49.42 49.42 49.42 49.42 960.7K
13:51 49.42 49.43 49.42 49.43 4,136.1K
13:52 49.43 49.44 49.43 49.43 36.5K
13:53 49.42 49.42 49.41 49.41 795.5K
13:54 49.42 49.43 49.41 49.41 113.2K
13:55 49.41 49.41 49.40 49.40 178.4K
13:56 49.40 49.40 49.39 49.39 694.5K
13:57 49.42 49.42 49.42 49.42 1,237.4K
13:58 49.43 49.43 49.42 49.43 652.6K
13:59 49.43 49.43 49.42 49.42 960.4K
14:00 49.41 49.42 49.40 49.42 132.7K
14:01 49.42 49.42 49.41 49.41 5.2K
14:02 49.41 49.41 49.40 49.40 235.7K
14:03 49.40 49.40 49.40 49.40 122.1K
14:04 49.41 49.42 49.40 49.42 277.0K
14:05 49.41 49.42 49.41 49.41 101.7K
14:06 49.42 49.42 49.41 49.42 629.8K
14:07 49.42 49.43 49.42 49.42 2,142.4K
14:08 49.43 49.43 49.42 49.42 2,172.3K
14:09 49.42 49.42 49.42 49.42 159.1K
14:10 49.43 49.43 49.42 49.42 170.9K
14:11 49.43 49.44 49.42 49.44 94.1K
14:12 49.44 49.44 49.40 49.41 512.5K
14:13 49.40 49.42 49.40 49.42 156.4K
14:14 49.42 49.42 49.40 49.41 233.3K
14:15 49.41 49.41 49.40 49.40 554.2K
14:16 49.39 49.40 49.38 49.40 397.7K
14:17 49.40 49.40 49.38 49.38 153.8K
14:18 49.39 49.39 49.38 49.38 454.2K
14:19 49.39 49.39 49.38 49.39 1,422.5K
14:20 49.39 49.39 49.35 49.36 8,149.1K
14:21 49.36 49.36 49.35 49.35 564.4K
14:22 49.35 49.39 49.35 49.39 535.5K
14:23 49.39 49.40 49.39 49.40 186.9K
14:24 49.39 49.39 49.38 49.39 426.9K
14:25 49.38 49.38 49.35 49.35 77.9K
14:26 49.35 49.36 49.35 49.35 1,395.3K
14:27 49.36 49.37 49.36 49.36 570.5K
14:28 49.38 49.38 49.37 49.38 26.2K
14:29 49.41 49.46 49.40 49.46 605.3K
14:30 49.46 49.47 49.46 49.47 220.6K
14:31 49.47 49.48 49.47 49.48 324.9K
14:32 49.49 49.49 49.47 49.49 2,331.0K
14:33 49.50 49.52 49.50 49.52 1,506.4K
14:34 49.51 49.51 49.50 49.50 4,164.5K
14:35 49.49 49.49 49.48 49.48 140.3K
14:36 49.49 49.49 49.47 49.48 422.6K
14:37 49.49 49.50 49.49 49.50 165.0K
14:38 49.50 49.50 49.48 49.48 473.8K
14:39 49.47 49.48 49.47 49.48 469.4K
14:40 49.47 49.47 49.46 49.46 194.2K
14:41 49.46 49.46 49.45 49.45 196.3K
14:42 49.45 49.45 49.45 49.45 2.5K
14:43 49.45 49.47 49.45 49.46 235.9K
14:44 49.47 49.47 49.46 49.46 845.6K
14:45 49.46 49.46 49.45 49.46 109.0K
14:46 49.46 49.48 49.46 49.48 72.1K
14:47 49.48 49.48 49.48 49.48 178.3K
14:48 49.50 49.50 49.50 49.50 1,414.3K
14:49 49.43 49.43 49.41 49.41 230.7K
14:50 49.42 49.44 49.42 49.44 6,900.7K
14:51 49.44 49.44 49.41 49.41 485.8K
14:52 49.41 49.41 49.40 49.41 432.1K
14:53 49.43 49.43 49.43 49.43 395.9K
14:54 49.43 49.44 49.43 49.44 297.9K
14:55 49.44 49.44 49.44 49.44 13.5K
14:56 49.45 49.45 49.44 49.44 189.0K
14:57 49.44 49.50 49.44 49.50 834.4K
14:58 49.46 49.46 49.45 49.46 412.0K
14:59 49.46 49.47 49.45 49.47 177.9K
15:00 49.47 49.48 49.47 49.47 257.4K
15:01 49.47 49.49 49.47 49.48 132.3K
15:02 49.47 49.49 49.47 49.49 101.5K
15:03 49.49 49.50 49.49 49.50 591.7K
15:04 49.46 49.46 49.45 49.45 602.5K
15:05 49.45 49.45 49.45 49.45 121.4K
15:06 49.45 49.45 49.45 49.45 87.5K
15:07 49.45 49.46 49.45 49.45 36.9K
15:08 49.46 49.46 49.45 49.45 1,170.4K
15:09 49.46 49.46 49.45 49.45 725.3K
15:10 49.44 49.47 49.44 49.46 263.0K
15:11 49.46 49.47 49.44 49.44 181.6K
15:12 49.44 49.47 49.44 49.47 729.5K
15:13 49.49 49.49 49.47 49.48 1,382.4K
15:14 49.47 49.48 49.46 49.46 211.9K
15:15 49.45 49.45 49.45 49.45 317.9K
15:16 49.45 49.46 49.45 49.46 236.2K
15:17 49.44 49.45 49.44 49.44 4,104.9K
15:18 49.45 49.45 49.44 49.44 65.0K
15:19 49.46 49.47 49.46 49.47 253.1K
15:20 49.46 49.48 49.46 49.47 247.4K
15:21 49.47 49.47 49.47 49.47 573.5K
15:22 49.47 49.48 49.47 49.48 95.6K
15:23 49.49 49.49 49.48 49.48 265.8K
15:24 49.48 49.50 49.48 49.50 29.0K
15:25 49.51 49.52 49.51 49.52 2,789.6K
15:26 49.52 49.55 49.52 49.55 4,693.3K
15:27 49.58 49.58 49.56 49.56 4,806.2K
15:28 49.56 49.63 49.56 49.63 12,064.2K
15:29 49.64 49.66 49.64 49.66 6,264.4K
15:30 49.66 49.66 49.64 49.64 1,610.7K
15:31 49.64 49.64 49.60 49.61 371.3K
15:32 49.61 49.62 49.60 49.62 544.9K
15:33 49.63 49.63 49.62 49.63 3,018.4K
15:34 49.63 49.63 49.61 49.61 3,715.3K
15:35 49.61 49.62 49.60 49.60 178.3K
15:36 49.60 49.62 49.60 49.61 1,653.7K
15:37 49.63 49.64 49.63 49.64 1,617.4K
15:38 49.62 49.62 49.62 49.62 1,262.4K
15:39 49.63 49.64 49.63 49.64 49.5K
15:40 49.64 49.64 49.63 49.63 558.6K
15:41 49.63 49.63 49.63 49.63 432.0K
15:42 49.63 49.64 49.62 49.63 5,609.2K
15:43 49.64 49.64 49.61 49.61 953.5K
15:44 49.62 49.62 49.62 49.62 32.7K
15:45 49.62 49.64 49.61 49.61 1,518.1K
15:46 49.62 49.62 49.61 49.61 245.0K
15:47 49.61 49.61 49.60 49.61 1,543.1K
15:48 49.61 49.62 49.61 49.62 211.3K
15:49 49.62 49.62 49.61 49.62 179.2K
15:50 49.61 49.61 49.60 49.61 507.9K
15:51 49.61 49.65 49.61 49.65 1,525.8K
15:52 49.66 49.66 49.63 49.64 173.1K
15:53 49.64 49.64 49.63 49.63 227.5K
15:54 49.64 49.65 49.64 49.64 291.4K
15:55 49.64 49.65 49.64 49.64 1,406.4K
15:56 49.64 49.65 49.63 49.65 798.3K
15:57 49.67 49.69 49.67 49.68 296.5K
15:58 49.66 49.67 49.66 49.66 694.3K
15:59 49.66 49.67 49.63 49.63 1,494.4K
16:00 49.64 49.64 49.63 49.64 1,403.0K
16:01 49.64 49.64 49.63 49.64 810.4K
16:02 49.63 49.65 49.63 49.63 484.0K
16:03 49.58 49.59 49.56 49.56 1,737.4K
16:04 49.56 49.58 49.56 49.57 408.6K
16:05 49.57 49.58 49.57 49.58 263.3K
16:06 49.59 49.59 49.58 49.58 95.4K
16:07 49.58 49.58 49.57 49.57 160.8K
16:08 49.57 49.59 49.57 49.59 194.0K
16:09 49.58 49.59 49.58 49.59 327.5K
16:10 49.59 49.59 49.59 49.59 365.1K
16:11 49.59 49.59 49.59 49.59 447.8K
16:12 49.59 49.60 49.59 49.59 84.0K
16:13 49.63 49.65 49.63 49.63 1,514.7K
16:14 49.63 49.64 49.63 49.64 719.5K
16:15 49.63 49.64 49.62 49.62 439.0K
16:16 49.62 49.62 49.55 49.55 28,820.3K
16:17 49.54 49.56 49.54 49.54 10,197.2K
16:18 49.53 49.59 49.53 49.59 5,111.0K
16:19 49.56 49.60 49.56 49.58 12,779.1K
16:20 49.62 49.63 49.61 49.63 2,537.1K
16:21 49.62 49.65 49.62 49.65 1,298.0K
16:22 49.64 49.65 49.64 49.64 683.6K
16:23 49.64 49.64 49.63 49.64 176.1K
16:24 49.63 49.63 49.61 49.63 398.7K
16:25 49.62 49.62 49.59 49.59 237.8K
16:26 49.59 49.59 49.58 49.59 89.3K
16:27 49.59 49.59 49.58 49.58 24.4K
16:28 49.59 49.63 49.59 49.62 331.0K
16:29 49.62 49.62 49.60 49.60 50.7K
16:30 49.58 49.59 49.57 49.58 1,495.7K
16:31 49.57 49.57 49.55 49.57 408.7K
16:32 49.57 49.57 49.55 49.55 219.8K
16:33 49.55 49.56 49.55 49.55 299.7K
16:34 49.55 49.56 49.55 49.55 13.3K
16:35 49.53 49.54 49.53 49.54 601.6K
16:36 49.54 49.55 49.49 49.49 1,450.3K
16:37 49.48 49.48 49.47 49.47 1,420.0K
16:38 49.46 49.48 49.46 49.47 491.8K
16:39 49.48 49.48 49.46 49.46 27.4K
16:40 49.45 49.46 49.45 49.46 41.2K
16:41 49.44 49.44 49.44 49.44 314.3K
16:42 49.43 49.44 49.43 49.44 322.7K
16:43 49.47 49.47 49.47 49.47 213.3K
16:44 49.48 49.48 49.47 49.48 86.2K
16:45 49.52 49.52 49.51 49.51 910.1K
16:46 49.51 49.52 49.51 49.52 68.3K
16:47 49.52 49.52 49.48 49.48 989.2K
16:48 49.48 49.49 49.47 49.47 686.0K
16:49 49.46 49.46 49.46 49.46 144.5K
16:50 49.47 49.47 49.45 49.45 100.2K
16:51 49.47 49.47 49.46 49.46 2,248.6K
16:52 49.47 49.47 49.42 49.42 3,820.4K
16:53 49.43 49.47 49.43 49.47 1,199.1K
16:54 49.47 49.55 49.47 49.55 486.1K
16:55 49.55 49.56 49.55 49.56 255.6K
16:56 49.52 49.53 49.52 49.53 570.8K
16:57 49.53 49.54 49.53 49.54 170.4K
16:58 49.52 49.53 49.52 49.52 2,958.2K
16:59 49.53 49.53 49.52 49.52 878.6K
17:00 49.52 49.54 49.52 49.54 212.8K
17:01 49.53 49.55 49.53 49.55 1,223.1K
17:02 49.56 49.56 49.55 49.55 423.9K
17:03 49.58 49.61 49.58 49.60 5,080.8K
17:04 49.60 49.60 49.60 49.60 1,040.1K
17:05 49.60 49.60 49.59 49.60 566.9K
17:06 49.62 49.62 49.59 49.59 966.0K
17:07 49.58 49.59 49.58 49.59 561.1K
17:08 49.59 49.60 49.59 49.60 1,028.4K
17:09 49.60 49.61 49.60 49.61 315.1K
17:10 49.61 49.63 49.61 49.63 199.9K
17:11 49.62 49.64 49.62 49.64 564.8K
17:12 49.63 49.64 49.63 49.63 417.1K
17:13 49.62 50.28 49.62 50.28 698.4K
17:14 50.25 50.33 50.25 50.33 2,037.5K
17:15 50.32 50.33 50.32 50.32 610.6K
17:16 50.33 50.37 50.33 50.37 2,229.3K
17:17 50.34 50.36 50.34 50.36 1,717.3K
17:18 50.38 50.39 50.38 50.39 875.3K
17:19 50.38 50.38 50.36 50.36 1,534.3K
17:20 50.38 50.38 50.33 50.34 576.5K
17:21 50.39 50.39 50.38 50.39 827.6K
17:22 50.33 50.41 50.33 50.41 2,004.6K
17:23 50.39 50.39 50.38 50.38 2,751.1K
17:24 50.36 50.37 50.31 50.31 489.7K
17:25 50.31 50.31 50.30 50.30 637.7K
17:26 50.30 50.30 50.30 50.30 2,972.7K
17:27 50.29 50.29 50.26 50.26 2,046.7K
17:28 50.26 50.28 50.26 50.28 1,031.1K
17:29 50.27 50.28 50.27 50.27 551.1K
17:30 50.27 50.28 50.27 50.28 130.1K
17:31 50.30 50.30 50.26 50.26 1,811.9K
17:32 50.26 50.27 50.26 50.27 1,591.3K
17:33 50.27 50.28 50.26 50.27 591.9K
17:34 50.28 50.28 50.28 50.28 254.2K
17:35 50.28 50.28 50.28 50.28 295.1K
17:36 50.28 50.28 50.27 50.27 344.6K
17:37 50.25 50.25 50.20 50.20 497.0K
17:38 50.20 50.20 50.18 50.19 272.4K
17:39 50.19 50.20 50.19 50.19 939.7K
17:40 50.19 50.20 50.19 50.19 184.4K
17:41 50.18 50.19 50.18 50.19 315.2K
17:42 50.20 50.24 50.20 50.24 3,858.4K
17:43 50.24 50.24 50.23 50.23 393.4K
17:44 50.23 50.24 50.23 50.24 423.2K
17:45 50.24 50.28 50.24 50.28 715.0K
17:46 50.28 50.32 50.28 50.32 2,300.0K
17:47 50.32 50.34 50.32 50.34 3,600.1K
17:48 50.32 50.32 50.31 50.31 859.2K
17:49 50.31 50.31 50.30 50.31 620.7K
17:50 50.29 50.31 50.28 50.31 669.7K
17:51 50.29 50.31 50.29 50.31 677.6K
17:52 50.31 50.32 50.31 50.32 790.1K
17:53 50.32 50.32 50.28 50.28 2,157.4K
17:54 50.30 50.34 50.30 50.34 2,271.7K
17:55 50.35 50.36 50.34 50.34 1,431.6K
17:56 50.34 50.38 50.33 50.34 625.7K
17:57 50.33 50.35 50.33 50.35 1,225.7K
17:58 50.36 50.36 50.33 50.33 233.7K
17:59 50.30 50.30 50.25 50.26 13,288.2K
18:00 50.23 50.24 50.23 50.23 4,239.0K
18:01 50.24 50.26 50.24 50.26 1,057.1K
18:02 50.26 50.27 50.24 50.24 2,557.1K
18:03 50.23 50.27 50.23 50.27 2,508.3K
18:04 50.28 50.28 50.21 50.22 2,302.8K
18:05 50.22 50.24 50.22 50.24 724.1K
18:06 50.30 50.32 50.30 50.30 801.8K
18:07 50.30 50.32 50.30 50.31 43.5K
18:08 50.29 50.29 50.26 50.28 220.5K
18:09 50.28 50.28 50.27 50.28 519.3K
18:10 50.28 50.29 50.27 50.29 234.7K
18:11 50.29 50.30 50.27 50.27 602.0K
18:12 50.28 50.30 50.28 50.30 2,412.9K
18:13 50.29 50.29 50.26 50.27 1,354.4K
18:14 50.27 50.31 50.27 50.30 851.8K
18:15 50.30 50.30 50.29 50.29 314.3K
18:16 50.29 50.30 50.29 50.30 561.7K
18:17 50.29 50.29 50.27 50.29 1,106.3K
18:18 50.29 50.31 50.29 50.31 4,926.8K
18:19 50.31 50.32 50.31 50.32 593.2K
18:20 50.33 50.33 50.33 50.33 788.9K
18:21 50.33 50.33 50.32 50.32 1,006.0K
18:22 50.32 50.32 50.32 50.32 1,160.1K
18:23 50.31 50.32 50.31 50.32 511.8K
18:24 50.30 50.32 50.30 50.32 2,018.6K
18:25 50.33 50.33 50.32 50.32 699.1K
18:26 50.31 50.31 50.31 50.31 747.1K
18:27 50.32 50.32 50.31 50.32 587.5K
18:28 50.28 50.29 50.28 50.29 560.2K
18:29 50.29 50.29 50.28 50.28 620.1K
18:30 50.28 50.33 50.28 50.33 301.1K
18:31 50.34 50.37 50.34 50.37 3,028.1K
18:32 50.38 50.38 50.37 50.37 845.2K
18:33 50.37 50.37 50.35 50.36 2,065.2K
18:34 50.34 50.35 50.33 50.34 1,539.7K
18:35 50.34 50.35 50.34 50.35 417.5K
18:36 50.34 50.34 50.33 50.33 111.4K
18:37 50.33 50.33 50.31 50.31 137.4K
18:38 50.31 50.31 50.31 50.31 2,241.9K
18:39 50.31 50.33 50.31 50.33 812.3K
18:40 50.34 50.34 50.34 50.34 178.0K
18:51 50.35 50.35 50.35 50.35 109.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible