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 56.56 56.59 56.56 56.59 3,393.1K
09:51 56.60 56.67 56.60 56.67 2,864.8K
09:52 56.68 56.70 56.68 56.70 3,474.9K
09:53 56.70 56.74 56.70 56.71 2,389.8K
09:54 56.72 56.76 56.72 56.76 1,968.6K
09:55 56.81 56.81 56.78 56.78 7,586.1K
09:56 56.77 56.81 56.77 56.80 3,107.7K
09:57 56.80 56.80 56.76 56.78 5,119.4K
09:58 56.82 56.87 56.82 56.84 11,152.1K
09:59 56.91 56.91 56.88 56.88 5,976.5K
10:00 56.88 57.25 56.88 57.16 7,995.3K
10:01 57.09 57.09 56.89 56.89 15,246.7K
10:02 56.85 56.85 56.67 56.83 9,560.4K
10:03 56.80 56.80 56.66 56.66 5,279.6K
10:04 56.71 56.72 56.67 56.70 4,498.7K
10:05 56.72 56.83 56.72 56.83 9,859.4K
10:06 56.74 56.74 56.62 56.65 11,804.8K
10:07 56.53 56.61 56.53 56.60 3,393.8K
10:08 56.50 56.50 56.43 56.48 10,716.8K
10:09 56.50 56.50 56.43 56.43 6,085.7K
10:10 56.40 56.48 56.39 56.48 10,928.8K
10:11 56.42 56.43 56.36 56.36 4,579.9K
10:12 56.32 56.32 56.10 56.10 19,585.2K
10:13 56.11 56.11 56.06 56.08 10,559.2K
10:14 56.07 56.07 55.85 55.85 14,765.4K
10:15 55.73 55.92 55.73 55.92 12,104.7K
10:16 55.80 55.80 55.73 55.80 8,113.5K
10:17 55.68 55.69 55.62 55.69 3,436.4K
10:18 55.76 55.85 55.71 55.85 7,179.1K
10:19 55.90 55.96 55.80 55.80 7,160.0K
10:20 55.80 55.94 55.80 55.93 9,486.5K
10:21 55.96 55.98 55.95 55.98 7,959.6K
10:22 55.91 56.05 55.91 56.05 18,850.3K
10:23 55.96 55.96 55.79 55.79 21,266.6K
10:24 55.79 55.79 55.67 55.67 17,927.1K
10:25 55.63 55.78 55.63 55.78 15,512.0K
10:26 55.76 55.76 55.64 55.64 4,990.3K
10:27 55.57 55.57 55.35 55.36 35,439.1K
10:28 55.38 55.41 55.30 55.41 15,292.0K
10:29 55.39 55.47 55.39 55.47 13,357.5K
10:30 55.45 55.47 55.38 55.47 38,080.5K
10:31 55.48 55.50 55.43 55.43 31,920.6K
10:32 55.40 55.40 55.32 55.32 16,755.0K
10:33 55.33 55.33 55.26 55.26 10,952.9K
10:34 55.34 55.40 55.34 55.35 23,164.5K
10:35 55.46 55.55 55.40 55.40 29,610.3K
10:36 55.34 55.44 55.34 55.42 6,157.5K
10:37 55.46 55.54 55.39 55.54 6,560.7K
10:38 55.62 55.62 55.59 55.60 11,439.5K
10:39 55.73 55.77 55.73 55.76 8,505.8K
10:40 55.72 55.87 55.71 55.87 6,915.4K
10:41 55.89 55.97 55.89 55.90 5,840.1K
10:42 55.90 55.92 55.79 55.92 13,870.1K
10:43 55.95 55.95 55.82 55.89 11,322.5K
10:44 55.91 55.93 55.82 55.82 7,819.1K
10:45 55.83 55.89 55.80 55.89 5,788.5K
10:46 55.92 55.93 55.89 55.89 2,955.9K
10:47 55.82 55.99 55.82 55.99 9,676.7K
10:48 56.00 56.07 56.00 56.03 6,962.4K
10:49 56.10 56.10 56.05 56.06 14,100.2K
10:50 56.07 56.09 56.01 56.01 4,477.5K
10:51 56.06 56.06 55.98 55.98 14,803.0K
10:52 55.94 55.99 55.94 55.94 3,968.2K
10:53 55.91 55.98 55.88 55.90 4,976.0K
10:54 55.96 56.01 55.95 56.01 4,458.1K
10:55 55.94 55.94 55.90 55.91 5,523.8K
10:56 55.81 55.81 55.76 55.79 8,899.1K
10:57 55.79 55.80 55.77 55.77 3,344.1K
10:58 55.78 55.80 55.75 55.78 7,816.8K
10:59 55.78 55.83 55.78 55.81 2,194.9K
11:00 55.82 55.85 55.81 55.81 2,937.1K
11:01 55.83 55.83 55.73 55.73 4,217.3K
11:02 55.72 55.76 55.72 55.76 43,681.3K
11:03 55.73 55.77 55.71 55.71 3,817.4K
11:04 55.71 55.76 55.71 55.76 9,603.9K
11:05 55.72 55.77 55.72 55.77 5,537.1K
11:06 55.79 55.82 55.79 55.82 6,204.6K
11:07 55.82 55.82 55.76 55.80 4,645.1K
11:08 55.81 55.81 55.78 55.79 2,013.4K
11:09 55.77 55.77 55.75 55.75 5,944.0K
11:10 55.74 55.75 55.71 55.71 8,339.1K
11:11 55.73 55.83 55.73 55.83 1,911.2K
11:12 55.87 55.89 55.87 55.89 2,765.4K
11:13 55.89 55.89 55.80 55.81 6,833.8K
11:14 55.80 55.80 55.76 55.76 1,232.9K
11:15 55.78 55.86 55.73 55.86 1,646.9K
11:16 55.83 55.83 55.79 55.79 2,751.6K
11:17 55.78 55.78 55.71 55.71 1,931.5K
11:18 55.76 55.76 55.68 55.75 1,403.3K
11:19 55.73 55.76 55.73 55.75 8,151.8K
11:20 55.70 55.73 55.70 55.70 3,496.8K
11:21 55.77 55.83 55.77 55.79 2,985.6K
11:22 55.78 55.82 55.78 55.82 4,736.8K
11:23 55.87 55.91 55.87 55.91 1,981.3K
11:24 55.88 55.91 55.88 55.90 1,553.5K
11:25 55.89 55.91 55.89 55.89 2,141.8K
11:26 55.87 55.87 55.83 55.83 2,275.7K
11:27 55.84 55.88 55.83 55.88 645.3K
11:28 55.93 55.95 55.93 55.95 3,762.8K
11:29 55.95 55.95 55.89 55.89 2,302.4K
11:30 55.92 55.92 55.89 55.89 2,113.7K
11:31 55.90 55.93 55.90 55.93 7,329.8K
11:32 55.92 55.92 55.84 55.84 5,616.9K
11:33 55.84 55.85 55.83 55.85 1,652.4K
11:34 55.88 55.90 55.88 55.90 1,013.5K
11:35 55.89 55.89 55.88 55.89 1,318.6K
11:36 55.87 55.87 55.85 55.86 1,563.9K
11:37 55.84 55.86 55.83 55.86 2,467.4K
11:38 55.87 55.87 55.76 55.76 5,552.6K
11:39 55.78 55.79 55.78 55.79 1,016.2K
11:40 55.80 55.87 55.80 55.87 5,569.5K
11:41 55.90 55.90 55.86 55.86 6,737.8K
11:42 55.83 55.83 55.82 55.82 5,878.9K
11:43 55.83 55.92 55.83 55.91 3,689.9K
11:44 55.91 55.96 55.91 55.96 1,600.0K
11:45 55.96 56.00 55.96 56.00 3,492.8K
11:46 56.00 56.05 56.00 56.03 10,282.1K
11:47 56.04 56.08 56.04 56.08 7,033.8K
11:48 56.08 56.10 56.08 56.09 4,636.6K
11:49 56.09 56.14 56.09 56.14 8,109.8K
11:50 56.13 56.20 56.13 56.20 1,756.7K
11:51 56.18 56.25 56.18 56.24 6,796.2K
11:52 56.26 56.28 56.23 56.28 18,547.1K
11:53 56.24 56.24 56.18 56.18 8,976.5K
11:54 56.19 56.19 56.18 56.18 5,966.5K
11:55 56.16 56.16 56.14 56.16 8,058.0K
11:56 56.21 56.27 56.20 56.20 6,626.0K
11:57 56.20 56.23 56.17 56.18 6,437.8K
11:58 56.19 56.19 56.18 56.18 16,805.4K
11:59 56.18 56.19 56.17 56.19 3,134.2K
12:00 56.20 56.22 56.20 56.21 579.8K
12:01 56.22 56.23 56.21 56.21 1,673.6K
12:02 56.24 56.28 56.24 56.26 2,359.8K
12:03 56.25 56.33 56.25 56.33 4,904.3K
12:04 56.33 56.41 56.32 56.38 19,575.3K
12:05 56.40 56.42 56.40 56.40 5,113.1K
12:06 56.41 56.43 56.41 56.41 3,180.9K
12:07 56.41 56.41 56.41 56.41 3,132.9K
12:08 56.39 56.43 56.39 56.43 6,737.7K
12:09 56.46 56.52 56.45 56.49 4,325.9K
12:10 56.49 56.49 56.43 56.44 1,982.4K
12:11 56.44 56.44 56.42 56.44 1,648.5K
12:12 56.45 56.45 56.41 56.42 552.5K
12:13 56.39 56.44 56.39 56.43 5,881.8K
12:14 56.45 56.45 56.43 56.43 1,458.8K
12:15 56.43 56.43 56.40 56.40 5,714.7K
12:16 56.42 56.43 56.38 56.38 3,519.1K
12:17 56.34 56.41 56.34 56.41 691.7K
12:18 56.45 56.45 56.41 56.41 1,939.5K
12:19 56.41 56.42 56.41 56.42 3,462.1K
12:20 56.41 56.41 56.40 56.40 344.8K
12:21 56.41 56.45 56.41 56.45 4,643.6K
12:22 56.40 56.43 56.40 56.43 724.5K
12:23 56.44 56.46 56.44 56.45 10,507.6K
12:24 56.49 56.53 56.49 56.53 4,614.7K
12:25 56.53 56.54 56.50 56.50 1,257.0K
12:26 56.49 56.58 56.49 56.58 7,205.9K
12:27 56.57 56.59 56.57 56.59 814.5K
12:28 56.59 56.61 56.59 56.59 2,257.5K
12:29 56.56 56.61 56.56 56.57 2,701.4K
12:30 56.57 56.57 56.55 56.55 1,826.9K
12:31 56.55 56.55 56.43 56.43 11,821.1K
12:32 56.41 56.50 56.41 56.48 4,365.2K
12:33 56.49 56.49 56.36 56.36 5,296.3K
12:34 56.36 56.36 56.35 56.35 2,692.0K
12:35 56.38 56.46 56.38 56.46 2,696.6K
12:36 56.46 56.51 56.46 56.51 2,311.2K
12:37 56.57 56.61 56.53 56.59 5,062.3K
12:38 56.63 56.64 56.61 56.61 3,504.5K
12:39 56.63 56.65 56.54 56.55 3,125.8K
12:40 56.55 56.55 56.53 56.53 830.2K
12:41 56.53 56.55 56.53 56.55 432.3K
12:42 56.56 56.59 56.55 56.55 1,558.7K
12:43 56.55 56.55 56.48 56.48 1,510.8K
12:44 56.51 56.52 56.51 56.52 1,254.8K
12:45 56.54 56.55 56.54 56.55 1,141.7K
12:46 56.54 56.54 56.49 56.51 2,245.6K
12:47 56.51 56.53 56.48 56.48 2,371.0K
12:48 56.48 56.48 56.45 56.46 2,534.1K
12:49 56.46 56.48 56.43 56.43 3,137.8K
12:50 56.44 56.47 56.44 56.47 4,625.8K
12:51 56.47 56.49 56.47 56.49 1,049.9K
12:52 56.49 56.55 56.49 56.55 756.7K
12:53 56.55 56.58 56.55 56.57 825.0K
12:54 56.55 56.55 56.53 56.53 508.6K
12:55 56.53 56.57 56.53 56.57 8,106.8K
12:56 56.54 56.57 56.54 56.57 1,325.5K
12:57 56.60 56.60 56.60 56.60 1,694.8K
12:58 56.65 56.65 56.62 56.62 2,494.2K
12:59 56.62 56.66 56.62 56.66 5,778.6K
13:00 56.65 56.68 56.65 56.68 2,721.9K
13:01 56.68 56.68 56.61 56.61 4,597.6K
13:02 56.59 56.60 56.58 56.58 550.3K
13:03 56.57 56.57 56.53 56.53 2,019.7K
13:04 56.53 56.57 56.53 56.57 412.7K
13:05 56.59 56.59 56.58 56.58 1,799.0K
13:06 56.60 56.60 56.59 56.59 674.0K
13:07 56.60 56.60 56.58 56.58 3,590.9K
13:08 56.59 56.59 56.58 56.59 219.7K
13:09 56.57 56.57 56.55 56.57 550.2K
13:10 56.57 56.57 56.56 56.56 669.2K
13:11 56.59 56.60 56.59 56.60 827.0K
13:12 56.61 56.66 56.61 56.66 2,038.2K
13:13 56.66 56.68 56.66 56.67 4,407.3K
13:14 56.68 56.68 56.67 56.68 4,979.1K
13:15 56.66 56.68 56.65 56.68 1,962.3K
13:16 56.69 56.70 56.68 56.70 1,095.3K
13:17 56.70 56.70 56.62 56.62 2,908.5K
13:18 56.62 56.62 56.56 56.56 1,843.3K
13:19 56.49 56.49 56.40 56.40 4,895.0K
13:20 56.34 56.34 56.31 56.31 11,809.3K
13:21 56.33 56.34 56.24 56.33 8,117.2K
13:22 56.32 56.32 56.29 56.31 3,214.5K
13:23 56.31 56.32 56.30 56.31 2,728.1K
13:24 56.31 56.31 56.30 56.31 5,449.0K
13:25 56.33 56.33 56.29 56.29 5,228.6K
13:26 56.27 56.27 56.20 56.23 25,071.8K
13:27 56.20 56.20 56.09 56.10 2,423.2K
13:28 56.09 56.18 56.08 56.18 9,896.0K
13:29 56.18 56.24 56.12 56.16 4,650.5K
13:30 56.20 56.22 56.18 56.18 1,714.8K
13:31 56.19 56.29 56.19 56.29 5,117.4K
13:32 56.30 56.35 56.30 56.34 1,353.8K
13:33 56.29 56.30 56.25 56.25 469.5K
13:34 56.25 56.25 56.22 56.22 2,015.0K
13:35 56.23 56.23 56.20 56.20 1,636.7K
13:36 56.20 56.22 56.19 56.22 2,454.6K
13:37 56.19 56.19 56.18 56.18 1,385.5K
13:38 56.20 56.20 56.17 56.17 3,717.5K
13:39 56.17 56.21 56.17 56.20 1,228.5K
13:40 56.20 56.20 56.18 56.19 578.5K
13:41 56.20 56.20 56.05 56.14 5,242.5K
13:42 56.14 56.14 56.13 56.13 2,007.8K
13:43 56.14 56.15 56.14 56.15 475.8K
13:44 56.13 56.15 56.13 56.15 1,849.1K
13:45 56.14 56.14 56.14 56.14 213.6K
13:46 56.14 56.14 56.13 56.13 372.9K
13:47 56.13 56.14 56.13 56.14 678.5K
13:48 56.14 56.17 56.14 56.16 906.9K
13:49 56.17 56.17 56.09 56.09 1,951.5K
13:50 56.09 56.10 56.08 56.08 2,470.2K
13:51 56.04 56.04 56.02 56.02 1,263.0K
13:52 56.00 56.00 55.99 55.99 2,484.9K
13:53 55.98 56.00 55.96 56.00 5,738.2K
13:54 55.98 55.99 55.96 55.99 2,359.4K
13:55 56.01 56.02 55.99 56.00 2,756.1K
13:56 56.03 56.07 56.03 56.07 3,367.6K
13:57 56.06 56.07 56.03 56.04 1,109.1K
13:58 56.07 56.07 56.06 56.06 1,046.4K
13:59 56.05 56.05 56.00 56.04 7,831.9K
14:00 56.04 56.08 56.03 56.08 6,300.3K
14:01 55.94 56.02 55.94 56.02 18,333.3K
14:02 55.98 55.98 55.96 55.98 1,020.4K
14:03 56.00 56.00 55.95 55.95 2,091.2K
14:04 55.89 55.89 55.84 55.84 5,554.6K
14:05 55.86 56.01 55.86 55.97 5,071.4K
14:06 55.97 55.98 55.97 55.98 3,421.2K
14:07 55.98 55.99 55.97 55.97 3,731.6K
14:08 55.99 55.99 55.98 55.99 3,620.5K
14:09 55.95 55.99 55.95 55.99 2,639.8K
14:10 56.01 56.05 56.01 56.05 2,108.0K
14:11 56.03 56.10 56.03 56.10 185.1K
14:12 56.06 56.07 56.06 56.07 750.1K
14:13 56.07 56.07 56.05 56.05 584.1K
14:14 56.06 56.06 56.04 56.04 402.6K
14:15 56.05 56.05 56.03 56.03 1,285.1K
14:16 56.08 56.09 56.08 56.08 2,660.4K
14:17 56.08 56.09 56.07 56.07 1,778.0K
14:18 56.09 56.09 56.05 56.05 2,110.4K
14:19 56.05 56.05 56.03 56.05 1,080.0K
14:20 56.04 56.14 56.04 56.14 2,289.3K
14:21 56.15 56.15 56.15 56.15 1,140.5K
14:22 56.14 56.14 56.11 56.12 1,544.5K
14:23 56.13 56.14 56.13 56.13 461.1K
14:24 56.12 56.14 56.11 56.14 1,094.3K
14:25 56.15 56.21 56.13 56.21 2,240.2K
14:26 56.22 56.23 56.22 56.22 2,205.3K
14:27 56.21 56.22 56.21 56.22 5,441.0K
14:28 56.22 56.22 56.16 56.21 1,491.6K
14:29 56.19 56.22 56.19 56.22 2,529.3K
14:30 56.24 56.33 56.22 56.33 1,379.3K
14:31 56.33 56.33 56.23 56.23 1,752.5K
14:32 56.21 56.21 56.21 56.21 632.1K
14:33 56.21 56.21 56.19 56.19 68.2K
14:34 56.22 56.26 56.21 56.26 1,455.8K
14:35 56.26 56.30 56.26 56.30 1,877.7K
14:36 56.30 56.32 56.30 56.31 745.4K
14:37 56.32 56.34 56.32 56.34 757.3K
14:38 56.34 56.34 56.29 56.30 1,020.8K
14:39 56.29 56.29 56.23 56.23 1,982.6K
14:40 56.21 56.24 56.21 56.24 1,376.0K
14:41 56.23 56.24 56.23 56.24 481.2K
14:42 56.24 56.27 56.24 56.27 765.1K
14:43 56.26 56.28 56.26 56.27 224.3K
14:44 56.27 56.27 56.22 56.22 918.3K
14:45 56.22 56.22 56.12 56.12 7,341.0K
14:46 56.13 56.13 56.11 56.13 699.9K
14:47 56.12 56.13 56.10 56.11 396.8K
14:48 56.13 56.13 56.11 56.11 456.3K
14:49 56.10 56.11 56.09 56.09 228.0K
14:50 56.07 56.07 56.04 56.04 1,656.1K
14:51 56.05 56.06 56.03 56.06 1,744.0K
14:52 56.06 56.06 56.05 56.05 404.7K
14:53 56.05 56.05 56.05 56.05 727.5K
14:54 56.04 56.05 56.04 56.05 362.9K
14:55 56.05 56.05 56.02 56.02 3,628.8K
14:56 56.04 56.04 56.00 56.02 1,837.3K
14:57 56.02 56.06 56.02 56.06 6,108.5K
14:58 56.06 56.06 56.04 56.04 11,757.5K
14:59 56.05 56.05 56.00 56.01 725.0K
15:00 56.02 56.04 55.98 56.04 5,754.5K
15:01 56.03 56.05 56.02 56.05 2,058.3K
15:02 56.05 56.07 56.05 56.07 1,575.6K
15:03 56.06 56.09 56.06 56.09 11,606.0K
15:04 56.08 56.08 56.06 56.06 4,721.2K
15:05 56.06 56.11 56.06 56.11 1,532.1K
15:06 56.12 56.13 56.12 56.13 845.2K
15:07 56.13 56.14 56.13 56.14 617.7K
15:08 56.10 56.16 56.09 56.16 13,309.8K
15:09 56.16 56.17 56.16 56.17 405.6K
15:10 56.17 56.17 56.16 56.16 294.3K
15:11 56.16 56.17 56.16 56.17 609.8K
15:12 56.18 56.18 56.17 56.17 790.8K
15:13 56.18 56.19 56.18 56.19 461.1K
15:14 56.19 56.19 56.19 56.19 1,114.1K
15:15 56.18 56.23 56.18 56.23 700.4K
15:16 56.23 56.24 56.22 56.22 1,131.6K
15:17 56.22 56.23 56.22 56.23 538.7K
15:18 56.23 56.23 56.22 56.22 803.6K
15:19 56.21 56.21 56.17 56.17 6,546.9K
15:20 56.17 56.19 56.17 56.19 10,166.9K
15:21 56.18 56.18 56.15 56.15 19,267.4K
15:22 56.15 56.17 56.14 56.14 164.0K
15:23 56.14 56.14 56.11 56.11 520.1K
15:24 56.09 56.10 56.09 56.10 142.2K
15:25 56.08 56.09 56.07 56.09 2,178.6K
15:26 56.08 56.09 56.07 56.09 1,006.9K
15:27 56.08 56.09 56.08 56.09 151.2K
15:28 56.08 56.09 56.07 56.07 210.2K
15:29 56.08 56.14 56.08 56.14 1,748.9K
15:30 56.15 56.16 56.15 56.16 900.7K
15:31 56.16 56.17 56.16 56.17 2,116.0K
15:32 56.17 56.18 56.17 56.18 3,279.4K
15:33 56.18 56.22 56.18 56.22 2,456.8K
15:34 56.20 56.21 56.20 56.21 901.5K
15:35 56.21 56.21 56.19 56.19 381.4K
15:36 56.19 56.21 56.19 56.20 1,179.2K
15:37 56.23 56.25 56.23 56.25 12,287.2K
15:38 56.19 56.21 56.19 56.21 1,545.7K
15:39 56.19 56.19 56.19 56.19 830.5K
15:40 56.19 56.19 56.19 56.19 572.7K
15:41 56.19 56.21 56.18 56.21 935.8K
15:42 56.21 56.23 56.21 56.23 605.7K
15:43 56.23 56.23 56.19 56.19 489.4K
15:44 56.22 56.22 56.21 56.21 4,670.7K
15:45 56.21 56.27 56.21 56.27 4,834.8K
15:46 56.27 56.31 56.27 56.31 5,919.5K
15:47 56.31 56.31 56.30 56.30 591.2K
15:48 56.29 56.31 56.28 56.31 766.0K
15:49 56.29 56.32 56.25 56.25 1,591.0K
15:50 56.24 56.27 56.24 56.25 650.3K
15:51 56.24 56.27 56.24 56.27 850.9K
15:52 56.31 56.31 56.29 56.29 1,349.1K
15:53 56.27 56.28 56.26 56.27 2,228.9K
15:54 56.27 56.27 56.24 56.24 1,847.8K
15:55 56.23 56.23 56.22 56.22 1,266.6K
15:56 56.22 56.22 56.21 56.21 699.0K
15:57 56.20 56.22 56.20 56.22 700.7K
15:58 56.22 56.23 56.21 56.23 1,157.8K
15:59 56.23 56.27 56.23 56.27 730.9K
16:00 56.27 56.27 56.24 56.24 1,413.4K
16:01 56.23 56.23 56.20 56.20 703.0K
16:02 56.24 56.25 56.23 56.23 905.9K
16:03 56.23 56.26 56.23 56.26 834.1K
16:04 56.26 56.26 56.24 56.25 538.4K
16:05 56.23 56.23 56.22 56.23 757.7K
16:06 56.22 56.22 56.22 56.22 634.0K
16:07 56.22 56.22 56.20 56.20 1,781.7K
16:08 56.20 56.20 56.20 56.20 714.6K
16:09 56.20 56.20 56.17 56.17 1,179.7K
16:10 56.17 56.17 56.16 56.16 558.5K
16:11 56.17 56.17 56.10 56.17 2,032.5K
16:12 56.17 56.21 56.16 56.21 970.3K
16:13 56.22 56.23 56.20 56.22 3,006.8K
16:14 56.22 56.22 56.20 56.21 4,289.2K
16:15 56.22 56.22 56.17 56.17 4,030.1K
16:16 56.21 56.21 56.19 56.19 3,191.8K
16:17 56.18 56.18 56.16 56.18 1,649.4K
16:18 56.18 56.18 56.14 56.14 1,882.1K
16:19 56.12 56.15 56.12 56.14 1,793.2K
16:20 56.14 56.21 56.14 56.20 10,422.8K
16:21 56.24 56.24 56.20 56.22 21,769.8K
16:22 56.24 56.24 56.22 56.23 2,272.2K
16:23 56.22 56.22 56.18 56.18 2,225.1K
16:24 56.20 56.21 56.20 56.21 2,011.6K
16:25 56.23 56.25 56.22 56.25 4,711.4K
16:26 56.22 56.27 56.22 56.24 1,453.0K
16:27 56.22 56.23 56.21 56.21 5,149.0K
16:28 56.22 56.23 56.20 56.20 3,183.3K
16:29 56.20 56.21 56.20 56.21 1,204.6K
16:30 56.21 56.23 56.19 56.19 1,734.1K
16:31 56.21 56.23 56.21 56.22 2,110.2K
16:32 56.22 56.22 56.21 56.22 1,193.6K
16:33 56.19 56.20 56.19 56.20 1,991.0K
16:34 56.20 56.20 56.18 56.18 2,004.9K
16:35 56.18 56.18 56.17 56.17 1,153.6K
16:36 56.19 56.19 56.16 56.16 1,912.6K
16:37 56.16 56.16 56.12 56.14 6,382.2K
16:38 56.15 56.15 56.14 56.15 2,679.3K
16:39 56.17 56.17 56.16 56.16 2,003.8K
16:40 56.15 56.15 56.14 56.15 2,171.7K
16:41 56.15 56.15 56.12 56.14 4,113.1K
16:42 56.16 56.20 56.16 56.16 4,077.9K
16:43 56.19 56.19 56.14 56.14 2,378.9K
16:44 56.17 56.17 56.14 56.14 1,486.3K
16:45 56.15 56.15 56.12 56.13 1,627.8K
16:46 56.13 56.13 56.11 56.12 2,749.2K
16:47 56.13 56.13 56.11 56.12 5,480.7K
16:48 56.16 56.17 56.12 56.17 7,782.0K
16:49 56.17 56.19 56.17 56.17 2,507.6K
16:50 56.21 56.23 56.20 56.20 2,424.5K
16:51 56.21 56.21 56.20 56.20 2,954.8K
16:52 56.19 56.21 56.19 56.20 2,460.3K
16:53 56.23 56.23 56.19 56.20 4,168.2K
16:54 56.21 56.21 56.17 56.17 14,274.7K
16:55 56.20 56.20 56.16 56.17 3,197.8K
16:56 56.19 56.19 56.14 56.14 2,689.0K
16:57 56.15 56.15 56.12 56.13 2,898.7K
16:58 56.14 56.14 56.12 56.12 2,754.2K
16:59 56.12 56.13 56.12 56.13 9,316.8K
17:00 56.15 56.17 56.13 56.15 3,787.0K
17:01 56.18 56.18 56.15 56.15 2,889.0K
17:02 56.15 56.15 56.14 56.14 2,347.6K
17:03 56.16 56.16 56.15 56.15 2,989.1K
17:04 56.15 56.16 56.15 56.15 1,850.0K
17:05 56.17 56.17 56.15 56.15 2,982.2K
17:06 56.14 56.17 56.13 56.17 3,489.8K
17:07 56.19 56.19 56.15 56.15 2,200.6K
17:08 56.17 56.17 56.15 56.16 2,517.1K
17:09 56.17 56.19 56.17 56.18 4,798.1K
17:10 56.20 56.20 56.18 56.19 1,754.5K
17:11 56.22 56.22 56.19 56.22 2,368.2K
17:12 56.21 56.25 56.19 56.25 2,341.7K
17:13 56.25 56.25 56.25 56.25 1,524.0K
17:14 56.24 56.24 56.23 56.24 3,303.9K
17:15 56.23 56.24 56.23 56.23 1,624.2K
17:16 56.23 56.24 56.23 56.23 2,015.8K
17:17 56.23 56.24 56.23 56.24 2,421.7K
17:18 56.21 56.21 56.19 56.20 4,266.5K
17:19 56.22 56.22 56.19 56.21 1,782.3K
17:20 56.22 56.23 56.22 56.22 3,757.2K
17:21 56.20 56.23 56.20 56.22 2,108.0K
17:22 56.22 56.22 56.22 56.22 1,614.5K
17:23 56.22 56.22 56.21 56.22 1,348.5K
17:24 56.21 56.24 56.21 56.24 1,946.7K
17:25 56.25 56.25 56.25 56.25 1,386.4K
17:26 56.25 56.27 56.25 56.25 1,549.1K
17:27 56.25 56.26 56.25 56.25 1,471.2K
17:28 56.26 56.26 56.25 56.25 2,261.5K
17:29 56.26 56.28 56.26 56.28 1,915.9K
17:30 56.29 56.31 56.29 56.30 3,168.1K
17:31 56.32 56.32 56.25 56.27 3,035.1K
17:32 56.27 56.29 56.27 56.29 1,367.7K
17:33 56.28 56.29 56.27 56.27 2,462.5K
17:34 56.27 56.28 56.27 56.28 3,050.6K
17:35 56.28 56.28 56.25 56.27 4,231.6K
17:36 56.28 56.29 56.28 56.29 3,008.7K
17:37 56.31 56.31 56.28 56.28 4,582.0K
17:38 56.31 56.35 56.31 56.35 6,761.8K
17:39 56.30 56.34 56.30 56.33 5,227.5K
17:40 56.32 56.36 56.32 56.33 4,132.0K
17:41 56.35 56.36 56.35 56.36 2,194.7K
17:42 56.36 56.36 56.34 56.34 3,956.1K
17:43 56.41 56.42 56.41 56.42 7,013.6K
17:44 56.44 56.45 56.43 56.45 3,168.5K
17:45 56.44 56.46 56.40 56.40 5,030.7K
17:46 56.40 56.41 56.40 56.40 3,099.7K
17:47 56.40 56.44 56.40 56.43 1,314.4K
17:48 56.45 56.45 56.44 56.45 4,023.7K
17:49 56.45 56.45 56.45 56.45 2,025.2K
17:50 56.45 56.45 56.45 56.45 1,645.2K
17:51 56.45 56.45 56.43 56.43 2,147.3K
17:52 56.43 56.43 56.43 56.43 1,697.9K
17:53 56.43 56.43 56.43 56.43 1,513.1K
17:54 56.47 56.50 56.47 56.48 1,751.1K
17:55 56.47 56.47 56.47 56.47 28,434.2K
17:56 56.47 56.49 56.47 56.49 5,429.0K
17:57 56.50 56.50 56.49 56.50 2,835.0K
17:58 56.48 56.48 56.47 56.47 2,067.4K
17:59 56.47 56.48 56.47 56.48 1,607.4K
18:00 56.48 56.52 56.48 56.51 4,041.0K
18:01 56.51 56.51 56.49 56.49 3,001.3K
18:02 56.49 56.60 56.49 56.60 67,554.0K
18:03 56.60 58.53 56.60 58.53 22,423.4K
18:04 58.51 58.51 58.51 58.51 2,410.7K
18:05 58.54 58.55 58.53 58.53 7,829.1K
18:06 58.49 58.51 58.49 58.50 1,627.7K
18:07 58.51 58.51 58.48 58.48 1,810.4K
18:08 58.49 58.49 58.45 58.45 3,805.2K
18:09 58.45 58.46 58.45 58.46 3,936.1K
18:10 58.43 58.44 58.43 58.44 1,721.7K
18:11 58.43 58.43 58.42 58.43 3,199.8K
18:12 58.42 58.42 58.42 58.42 8,108.8K
18:13 58.43 58.43 58.39 58.39 7,364.5K
18:14 58.33 58.33 58.30 58.31 5,566.5K
18:15 58.29 58.33 58.29 58.33 2,523.8K
18:16 58.32 58.32 58.31 58.31 2,044.8K
18:17 58.30 58.30 58.29 58.29 1,502.7K
18:18 58.29 58.31 58.28 58.31 4,090.7K
18:19 58.30 58.30 58.24 58.24 13,904.2K
18:20 58.27 58.35 58.27 58.35 24,954.2K
18:21 58.35 58.35 58.31 58.31 2,344.7K
18:22 58.31 58.31 58.21 58.22 2,499.7K
18:23 58.20 58.22 58.20 58.20 1,643.4K
18:24 58.31 58.32 58.26 58.30 2,736.8K
18:25 58.33 58.34 58.31 58.31 2,209.5K
18:26 58.29 58.29 58.26 58.26 2,635.7K
18:27 58.26 58.31 58.26 58.31 3,881.6K
18:28 58.31 58.32 58.30 58.30 3,667.5K
18:29 58.29 58.32 58.29 58.32 4,277.4K
18:30 58.29 58.31 58.29 58.30 1,566.1K
18:31 58.31 58.37 58.31 58.37 3,320.5K
18:32 58.32 58.33 58.32 58.33 5,032.1K
18:33 58.31 58.32 58.30 58.31 1,869.8K
18:34 58.31 58.32 58.31 58.32 1,870.1K
18:35 58.38 58.40 58.38 58.39 3,744.9K
18:36 58.37 58.37 58.34 58.34 2,705.0K
18:37 58.34 58.34 58.31 58.32 1,305.2K
18:38 58.32 58.37 58.27 58.27 5,105.9K
18:39 58.30 58.42 58.30 58.41 2,067.6K
18:40 58.40 58.40 58.40 58.40 6.5K
18:51 58.32 58.32 58.32 58.32 2,065.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible