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 59.21 59.22 59.21 59.21 663.6K
09:51 59.23 59.24 59.23 59.24 2,935.0K
09:52 59.24 59.26 59.24 59.25 2,668.5K
09:53 59.24 59.24 59.15 59.15 796.5K
09:54 59.15 59.18 59.15 59.16 774.6K
09:55 59.15 59.16 59.14 59.14 2,485.2K
09:56 59.14 59.14 59.10 59.10 1,189.5K
09:57 59.11 59.13 59.10 59.10 381.4K
09:58 59.08 59.08 59.05 59.07 2,176.9K
09:59 59.06 59.12 59.06 59.12 1,594.1K
10:00 59.15 59.17 59.10 59.10 4,245.6K
10:01 59.06 59.06 58.91 58.91 8,635.2K
10:02 58.87 58.87 58.76 58.79 9,531.1K
10:03 58.76 58.76 58.69 58.69 18,211.6K
10:04 58.73 58.84 58.71 58.80 4,024.9K
10:05 58.72 58.90 58.72 58.90 7,576.5K
10:06 58.89 58.89 58.87 58.87 3,120.6K
10:07 58.86 58.86 58.81 58.81 1,654.1K
10:08 58.80 58.81 58.80 58.81 1,430.8K
10:09 58.82 58.85 58.79 58.82 2,273.1K
10:10 58.84 58.84 58.80 58.80 1,117.4K
10:11 58.83 58.88 58.83 58.88 2,506.1K
10:12 58.85 58.85 58.73 58.73 6,164.1K
10:13 58.73 58.81 58.73 58.81 4,719.3K
10:14 58.82 58.85 58.82 58.83 2,066.8K
10:15 58.85 58.85 58.83 58.84 4,654.9K
10:16 58.86 58.86 58.85 58.85 1,142.6K
10:17 58.83 58.88 58.83 58.85 1,195.7K
10:18 58.91 58.91 58.87 58.87 2,298.0K
10:19 58.87 58.87 58.85 58.86 502.1K
10:20 58.85 58.89 58.85 58.89 871.6K
10:21 58.87 58.87 58.86 58.86 1,663.0K
10:22 58.87 58.87 58.87 58.87 1,291.3K
10:23 58.87 58.87 58.84 58.84 1,338.1K
10:24 58.83 58.88 58.79 58.79 486.4K
10:25 58.78 58.83 58.78 58.82 2,008.5K
10:26 58.81 58.81 58.78 58.78 1,434.2K
10:27 58.78 58.78 58.71 58.71 1,084.4K
10:28 58.71 58.74 58.71 58.74 2,519.6K
10:29 58.72 58.73 58.70 58.70 858.8K
10:30 58.69 58.80 58.69 58.80 4,207.6K
10:31 58.77 58.77 58.74 58.77 7,967.2K
10:32 58.76 58.76 58.72 58.73 1,477.9K
10:33 58.73 58.75 58.73 58.75 5,132.8K
10:34 58.72 58.73 58.72 58.72 2,893.5K
10:35 58.73 58.73 58.72 58.72 415.3K
10:36 58.72 58.72 58.71 58.72 2,802.7K
10:37 58.73 58.73 58.71 58.73 2,916.3K
10:38 58.72 58.74 58.72 58.74 8,156.7K
10:39 58.71 58.72 58.71 58.72 5,279.8K
10:40 58.72 58.75 58.72 58.74 1,268.0K
10:41 58.76 58.77 58.70 58.77 3,399.8K
10:42 58.78 58.87 58.78 58.87 9,622.4K
10:43 58.89 58.89 58.86 58.86 1,390.0K
10:44 58.88 58.88 58.84 58.84 1,601.4K
10:45 58.84 58.88 58.84 58.88 2,827.8K
10:46 58.88 58.91 58.88 58.89 1,487.2K
10:47 58.90 58.91 58.90 58.91 332.8K
10:48 58.91 58.93 58.91 58.93 1,415.6K
10:49 58.91 58.94 58.91 58.94 268.0K
10:50 58.94 58.94 58.93 58.93 677.6K
10:51 58.93 58.93 58.90 58.90 3,038.4K
10:52 58.90 58.90 58.89 58.90 381.3K
10:53 58.90 58.90 58.87 58.87 1,220.6K
10:54 58.84 58.87 58.84 58.87 1,821.7K
10:55 58.90 58.90 58.86 58.89 1,056.3K
10:56 58.89 58.89 58.88 58.89 2,297.8K
10:57 58.89 58.89 58.89 58.89 1,268.0K
10:58 58.87 58.88 58.87 58.87 1,933.0K
10:59 58.87 58.89 58.87 58.89 405.0K
11:00 58.89 58.89 58.86 58.86 4,277.3K
11:01 58.87 58.87 58.79 58.79 1,597.3K
11:02 58.78 58.78 58.78 58.78 573.9K
11:03 58.79 58.84 58.79 58.83 1,089.9K
11:04 58.81 58.81 58.80 58.80 675.1K
11:05 58.79 58.79 58.79 58.79 646.6K
11:06 58.77 58.77 58.75 58.75 1,416.7K
11:07 58.78 58.78 58.74 58.75 1,837.1K
11:08 58.76 58.76 58.72 58.72 7,427.2K
11:09 58.73 58.73 58.65 58.65 292.6K
11:10 58.69 58.69 58.62 58.62 4,732.8K
11:11 58.62 58.64 58.62 58.62 2,484.5K
11:12 58.62 58.62 58.61 58.61 937.8K
11:13 58.62 58.62 58.61 58.62 1,048.6K
11:14 58.62 58.62 58.61 58.61 1,841.4K
11:15 58.61 58.61 58.60 58.61 2,010.7K
11:16 58.60 58.60 58.58 58.58 965.4K
11:17 58.47 58.52 58.47 58.49 34,667.9K
11:18 58.50 58.50 58.49 58.49 1,208.2K
11:19 58.48 58.48 58.46 58.46 14,687.9K
11:20 58.43 58.43 58.38 58.43 11,054.5K
11:21 58.43 58.43 58.37 58.37 4,602.8K
11:22 58.37 58.45 58.37 58.45 10,781.3K
11:23 58.42 58.42 58.30 58.30 11,082.3K
11:24 58.28 58.28 58.26 58.27 2,516.1K
11:25 58.29 58.30 58.28 58.30 1,402.2K
11:26 58.23 58.23 58.19 58.22 12,864.7K
11:27 58.22 58.24 58.22 58.23 2,158.0K
11:28 58.24 58.28 58.23 58.28 3,156.3K
11:29 58.30 58.32 58.29 58.32 2,732.0K
11:30 58.33 58.34 58.22 58.22 2,061.1K
11:31 58.22 58.22 58.22 58.22 944.1K
11:32 58.22 58.23 58.22 58.22 1,492.8K
11:33 58.23 58.23 58.22 58.23 530.4K
11:34 58.22 58.23 58.22 58.22 3,222.4K
11:35 58.19 58.19 58.18 58.18 4,190.5K
11:36 58.18 58.19 58.14 58.14 4,929.4K
11:37 58.15 58.15 58.11 58.11 5,530.2K
11:38 58.04 58.04 57.99 57.99 9,900.4K
11:39 58.00 58.04 57.99 58.04 6,860.6K
11:40 58.05 58.15 58.05 58.15 6,717.6K
11:41 58.16 58.16 58.15 58.15 1,195.4K
11:42 58.15 58.15 58.14 58.14 5,198.4K
11:43 58.15 58.15 58.15 58.15 3,568.5K
11:44 58.14 58.15 58.14 58.14 1,570.2K
11:45 58.15 58.15 58.14 58.15 1,928.4K
11:46 58.18 58.19 58.18 58.19 592.4K
11:47 58.19 58.19 58.18 58.18 1,921.7K
11:48 58.18 58.18 58.18 58.18 496.0K
11:49 58.18 58.18 58.18 58.18 1,250.4K
11:50 58.17 58.17 58.17 58.17 1,344.9K
11:51 58.17 58.19 58.17 58.19 1,413.6K
11:52 58.18 58.18 58.17 58.18 3,131.9K
11:53 58.17 58.17 58.16 58.17 2,133.2K
11:54 58.17 58.17 58.16 58.16 2,689.0K
11:55 58.16 58.16 58.06 58.06 24,716.7K
11:56 58.09 58.09 58.09 58.09 1,659.6K
11:57 58.10 58.16 58.10 58.16 2,610.4K
11:58 58.19 58.21 58.19 58.21 2,414.3K
11:59 58.19 58.19 58.17 58.18 1,005.1K
12:00 58.15 58.15 58.14 58.14 469.9K
12:01 58.14 58.19 58.13 58.19 2,696.9K
12:02 58.19 58.19 58.14 58.14 277.7K
12:03 58.15 58.15 58.15 58.15 1,544.4K
12:04 58.15 58.15 58.15 58.15 35.2K
12:05 58.16 58.17 58.16 58.17 6,428.2K
12:06 58.16 58.16 58.15 58.16 876.5K
12:07 58.13 58.14 58.12 58.14 323.9K
12:08 58.13 58.13 58.06 58.06 1,626.9K
12:09 58.06 58.08 58.04 58.04 760.2K
12:10 58.06 58.10 58.06 58.06 1,226.3K
12:11 58.06 58.06 58.02 58.04 4,393.3K
12:12 58.05 58.07 58.03 58.07 2,400.3K
12:13 58.06 58.07 58.06 58.07 4,656.4K
12:14 58.07 58.07 58.05 58.06 3,563.2K
12:15 58.06 58.06 58.05 58.05 10,747.6K
12:16 58.06 58.12 58.06 58.12 1,862.6K
12:17 58.11 58.12 58.11 58.11 4,344.2K
12:18 58.12 58.12 58.12 58.12 7,036.9K
12:19 58.12 58.12 58.12 58.12 1,944.5K
12:20 58.12 58.14 58.12 58.14 2,922.8K
12:21 58.14 58.14 58.13 58.14 1,402.7K
12:22 58.14 58.14 58.14 58.14 855.6K
12:23 58.14 58.14 58.14 58.14 1,715.5K
12:24 58.14 58.14 58.14 58.14 2,105.7K
12:25 58.14 58.14 57.97 57.97 20,244.7K
12:26 57.99 58.01 57.99 58.01 3,773.1K
12:27 58.06 58.06 58.03 58.04 12,403.3K
12:28 58.05 58.07 58.05 58.07 1,136.0K
12:29 58.08 58.08 58.07 58.07 1,877.2K
12:30 58.07 58.08 58.06 58.06 1,602.3K
12:31 58.11 58.12 58.11 58.11 6,481.8K
12:32 58.11 58.13 58.11 58.13 3,943.9K
12:33 58.10 58.12 58.10 58.12 3,083.2K
12:34 58.12 58.12 58.10 58.10 10,469.5K
12:35 58.12 58.12 58.11 58.11 743.1K
12:36 58.00 58.01 58.00 58.00 8,387.2K
12:37 58.00 58.01 57.98 57.98 5,928.7K
12:38 57.98 57.98 57.98 57.98 418.5K
12:39 57.98 57.99 57.98 57.99 1,410.7K
12:40 58.03 58.05 58.03 58.05 2,057.7K
12:41 58.08 58.18 58.06 58.18 12,324.8K
12:42 58.22 58.23 58.19 58.23 4,961.3K
12:43 58.23 58.29 58.23 58.29 16,055.2K
12:44 58.28 58.28 58.16 58.16 11,968.1K
12:45 58.19 58.37 58.19 58.37 5,986.5K
12:46 58.34 58.34 58.33 58.33 1,979.0K
12:47 58.34 58.34 58.30 58.30 4,556.2K
12:48 58.33 58.45 58.33 58.45 10,981.6K
12:49 58.46 58.60 58.46 58.60 11,460.9K
12:50 58.55 58.56 58.52 58.52 2,017.9K
12:51 58.50 58.61 58.50 58.61 18,864.7K
12:52 58.60 58.60 58.58 58.58 4,034.4K
12:53 58.58 58.62 58.55 58.62 4,690.1K
12:54 58.65 58.65 58.54 58.55 17,471.7K
12:55 58.54 58.59 58.54 58.59 1,132.9K
12:56 58.57 58.57 58.54 58.55 1,400.4K
12:57 58.54 58.54 58.52 58.52 1,117.4K
12:58 58.51 58.51 58.49 58.49 430.3K
12:59 58.51 58.52 58.50 58.50 222.5K
13:00 58.49 58.49 58.46 58.46 2,442.6K
13:01 58.46 58.55 58.46 58.55 3,683.7K
13:02 58.55 58.55 58.42 58.42 1,682.4K
13:03 58.42 58.47 58.41 58.47 1,058.7K
13:04 58.50 58.50 58.48 58.49 2,446.0K
13:05 58.53 58.57 58.53 58.57 1,235.3K
13:06 58.54 58.64 58.54 58.64 3,772.1K
13:07 58.61 58.65 58.61 58.65 826.8K
13:08 58.67 58.70 58.67 58.70 10,408.4K
13:09 58.71 58.81 58.71 58.81 3,911.5K
13:10 58.80 58.80 58.77 58.77 3,894.0K
13:11 58.78 58.79 58.77 58.77 3,628.9K
13:12 58.76 58.76 58.70 58.70 986.6K
13:13 58.71 58.71 58.62 58.62 3,387.7K
13:14 58.62 58.62 58.60 58.61 549.8K
13:15 58.57 58.61 58.57 58.60 4,141.7K
13:16 58.60 58.60 58.58 58.58 284.7K
13:17 58.61 58.63 58.59 58.59 4,867.9K
13:18 58.58 58.58 58.55 58.55 1,219.9K
13:19 58.54 58.54 58.53 58.53 286.3K
13:20 58.58 58.58 58.56 58.57 558.0K
13:21 58.56 58.67 58.56 58.67 2,921.0K
13:22 58.66 58.66 58.64 58.64 654.9K
13:23 58.63 58.63 58.62 58.63 1,491.5K
13:24 58.65 58.65 58.65 58.65 103.6K
13:25 58.64 58.68 58.64 58.68 550.3K
13:26 58.65 58.65 58.64 58.64 176.0K
13:27 58.63 58.63 58.53 58.53 4,685.1K
13:28 58.53 58.55 58.53 58.54 592.9K
13:29 58.55 58.60 58.55 58.60 257.7K
13:30 58.60 58.60 58.58 58.58 811.7K
13:31 58.57 58.58 58.56 58.56 319.8K
13:32 58.56 58.56 58.54 58.54 1,071.3K
13:33 58.49 58.49 58.48 58.48 1,638.3K
13:34 58.51 58.51 58.49 58.49 2,607.6K
13:35 58.49 58.49 58.45 58.45 858.3K
13:36 58.47 58.55 58.47 58.55 1,160.2K
13:37 58.56 58.64 58.56 58.64 3,008.6K
13:38 58.65 58.66 58.64 58.64 952.8K
13:39 58.64 58.65 58.64 58.65 920.8K
13:40 58.68 58.70 58.68 58.70 1,451.5K
13:41 58.71 58.72 58.71 58.71 613.3K
13:42 58.68 58.68 58.64 58.64 514.1K
13:43 58.67 58.67 58.65 58.65 450.2K
13:44 58.65 58.65 58.65 58.65 452.4K
13:45 58.66 58.66 58.65 58.65 476.7K
13:46 58.64 58.65 58.63 58.65 1,318.2K
13:47 58.65 58.65 58.65 58.65 345.6K
13:48 58.62 58.63 58.62 58.62 1,051.3K
13:49 58.63 58.63 58.62 58.62 581.4K
13:50 58.63 58.68 58.63 58.67 1,083.9K
13:51 58.67 58.68 58.67 58.68 651.6K
13:52 58.68 58.70 58.67 58.70 603.6K
13:53 58.69 58.70 58.68 58.70 389.6K
13:54 58.70 58.71 58.69 58.69 392.0K
13:55 58.69 58.70 58.66 58.66 546.5K
13:56 58.66 58.67 58.66 58.67 785.6K
13:57 58.66 58.69 58.66 58.69 396.6K
13:58 58.70 58.70 58.67 58.68 3,099.3K
13:59 58.66 58.67 58.66 58.66 501.7K
14:00 58.66 58.67 58.65 58.66 274.2K
14:01 58.67 58.67 58.63 58.63 1,317.8K
14:02 58.63 58.63 58.61 58.61 593.1K
14:03 58.63 58.63 58.63 58.63 465.6K
14:04 58.60 58.60 58.57 58.57 6,772.8K
14:05 58.57 58.58 58.56 58.56 946.4K
14:06 58.56 58.62 58.56 58.62 941.6K
14:07 58.66 58.66 58.64 58.64 509.2K
14:08 58.64 58.68 58.64 58.65 2,124.1K
14:09 58.61 58.61 58.59 58.59 1,131.6K
14:10 58.60 58.60 58.58 58.59 1,029.9K
14:11 58.60 58.60 58.58 58.60 382.7K
14:12 58.57 58.57 58.55 58.55 3,117.4K
14:13 58.56 58.56 58.54 58.55 613.8K
14:14 58.55 58.56 58.54 58.56 172.4K
14:15 58.55 58.56 58.55 58.55 428.6K
14:16 58.55 58.55 58.51 58.51 879.1K
14:17 58.49 58.50 58.48 58.48 595.0K
14:18 58.50 58.50 58.44 58.44 8,812.0K
14:19 58.43 58.45 58.43 58.44 1,362.5K
14:20 58.40 58.40 58.31 58.32 2,813.9K
14:21 58.35 58.41 58.35 58.41 746.2K
14:22 58.42 58.42 58.39 58.39 299.3K
14:23 58.38 58.38 58.36 58.38 918.1K
14:24 58.38 58.44 58.38 58.44 828.5K
14:25 58.44 58.44 58.42 58.42 236.8K
14:26 58.41 58.43 58.41 58.43 1,008.2K
14:27 58.38 58.38 58.36 58.37 1,208.5K
14:28 58.36 58.46 58.36 58.46 2,983.8K
14:29 58.46 58.47 58.44 58.44 528.4K
14:30 58.43 58.44 58.41 58.44 475.6K
14:31 58.44 58.44 58.37 58.37 914.2K
14:32 58.39 58.43 58.39 58.41 532.6K
14:33 58.45 58.46 58.43 58.45 727.5K
14:34 58.43 58.44 58.43 58.44 498.2K
14:35 58.45 58.45 58.43 58.43 450.4K
14:36 58.40 58.50 58.40 58.50 3,361.8K
14:37 58.55 58.56 58.49 58.56 2,211.9K
14:38 58.57 58.70 58.57 58.70 11,182.6K
14:39 58.70 58.70 58.61 58.61 1,006.0K
14:40 58.59 58.64 58.59 58.64 1,241.2K
14:41 58.64 58.64 58.62 58.62 2,122.7K
14:42 58.61 58.61 58.57 58.57 3,670.2K
14:43 58.59 58.59 58.55 58.55 3,098.4K
14:44 58.55 58.55 58.48 58.48 1,137.5K
14:45 58.47 58.55 58.47 58.55 951.0K
14:46 58.55 58.56 58.55 58.55 210.2K
14:47 58.55 58.63 58.55 58.61 562.1K
14:48 58.64 58.64 58.62 58.62 1,705.0K
14:49 58.62 58.63 58.62 58.63 2,187.8K
14:50 58.61 58.65 58.61 58.65 5,758.3K
14:51 58.65 58.65 58.65 58.65 3,115.0K
14:52 58.69 58.71 58.68 58.71 3,383.6K
14:53 58.73 58.78 58.73 58.77 5,208.8K
14:54 58.76 58.76 58.75 58.75 440.8K
14:55 58.84 58.87 58.84 58.86 10,836.3K
14:56 58.85 58.85 58.82 58.82 1,831.6K
14:57 58.80 58.82 58.80 58.82 2,081.4K
14:58 58.83 58.84 58.81 58.81 4,733.2K
14:59 58.78 58.78 58.74 58.74 4,800.8K
15:00 58.75 58.82 58.75 58.81 1,195.1K
15:01 58.80 58.81 58.80 58.81 844.5K
15:02 58.83 58.85 58.83 58.85 765.0K
15:03 58.87 58.88 58.87 58.87 735.2K
15:04 58.88 58.89 58.88 58.89 1,959.8K
15:05 58.92 58.92 58.90 58.90 3,082.7K
15:06 58.92 58.93 58.91 58.93 1,890.0K
15:07 58.93 58.93 58.89 58.89 1,830.2K
15:08 58.90 58.92 58.90 58.91 3,953.9K
15:09 58.89 58.89 58.79 58.79 22,495.1K
15:10 58.80 58.80 58.48 58.48 12,264.0K
15:11 58.52 58.52 58.45 58.45 4,701.7K
15:12 58.43 58.43 58.24 58.35 12,114.7K
15:13 58.33 58.37 58.33 58.37 3,638.6K
15:14 58.36 58.36 58.25 58.25 3,329.5K
15:15 58.24 58.24 58.18 58.18 6,265.3K
15:16 58.24 58.24 58.06 58.06 14,332.8K
15:17 58.07 58.21 58.07 58.21 9,144.0K
15:18 58.30 58.33 58.29 58.29 10,455.6K
15:19 58.26 58.36 58.26 58.36 2,146.7K
15:20 58.39 58.39 58.34 58.34 1,342.7K
15:21 58.32 58.32 58.28 58.30 2,019.5K
15:22 58.28 58.28 58.25 58.25 1,881.9K
15:23 58.26 58.29 58.23 58.23 4,900.1K
15:24 58.28 58.35 58.26 58.35 1,651.5K
15:25 58.35 58.36 58.31 58.36 3,216.3K
15:26 58.35 58.44 58.34 58.44 4,062.8K
15:27 58.49 58.49 58.46 58.48 4,863.3K
15:28 58.49 58.50 58.36 58.36 3,882.7K
15:29 58.30 58.31 58.29 58.31 1,948.8K
15:30 58.30 58.30 58.23 58.23 2,617.7K
15:31 58.23 58.23 57.94 57.94 14,287.7K
15:32 57.95 58.05 57.95 58.05 4,338.6K
15:33 57.99 57.99 57.91 57.91 16,089.3K
15:34 57.93 58.24 57.93 58.22 7,671.3K
15:35 58.17 58.29 58.17 58.28 11,840.2K
15:36 58.27 58.27 58.19 58.19 2,678.9K
15:37 58.16 58.25 58.16 58.25 3,470.6K
15:38 58.24 58.24 58.02 58.02 5,210.6K
15:39 58.02 58.05 58.02 58.05 1,202.5K
15:40 58.07 58.12 58.06 58.06 4,657.9K
15:41 58.05 58.13 58.05 58.13 5,924.4K
15:42 58.16 58.20 58.16 58.19 1,113.0K
15:43 58.19 58.19 58.17 58.17 2,959.2K
15:44 58.15 58.15 58.12 58.13 2,139.5K
15:45 58.11 58.25 58.11 58.25 5,372.5K
15:46 58.26 58.35 58.25 58.35 3,924.3K
15:47 58.33 58.40 58.27 58.27 6,307.9K
15:48 58.24 58.24 58.23 58.23 1,379.8K
15:49 58.21 58.23 58.21 58.22 1,970.4K
15:50 58.21 58.24 58.21 58.24 413.7K
15:51 58.24 58.28 58.24 58.27 316.9K
15:52 58.28 58.30 58.28 58.30 2,992.6K
15:53 58.31 58.36 58.31 58.31 944.8K
15:54 58.31 58.31 58.29 58.29 2,500.6K
15:55 58.28 58.33 58.28 58.31 1,216.9K
15:56 58.31 58.31 58.27 58.27 1,414.9K
15:57 58.24 58.25 58.23 58.25 1,893.8K
15:58 58.24 58.24 58.18 58.18 5,303.9K
15:59 58.17 58.21 58.17 58.18 4,626.5K
16:00 58.18 58.18 58.16 58.17 693.8K
16:01 58.11 58.12 58.11 58.12 4,494.8K
16:02 58.12 58.13 58.11 58.11 4,108.5K
16:03 58.10 58.12 58.10 58.12 2,453.6K
16:04 58.13 58.13 58.12 58.13 1,643.6K
16:05 58.12 58.22 58.12 58.22 11,018.1K
16:06 58.22 58.26 58.19 58.19 1,052.3K
16:07 58.21 58.21 58.16 58.16 1,584.8K
16:08 58.17 58.19 58.17 58.19 546.8K
16:09 58.17 58.17 58.15 58.15 773.9K
16:10 58.16 58.21 58.16 58.21 1,392.6K
16:11 58.20 58.21 58.19 58.21 9,221.4K
16:12 58.18 58.18 58.16 58.16 2,041.3K
16:13 58.16 58.19 58.16 58.19 308.0K
16:14 58.19 58.21 58.16 58.21 2,583.2K
16:15 58.21 58.27 58.21 58.26 805.4K
16:16 58.21 58.21 58.19 58.19 355.3K
16:17 58.17 58.17 58.15 58.15 463.6K
16:18 58.15 58.15 58.13 58.13 1,227.1K
16:19 58.12 58.14 58.12 58.14 2,081.3K
16:20 58.15 58.15 58.14 58.15 1,377.4K
16:21 58.15 58.18 58.13 58.13 6,892.4K
16:22 58.13 58.15 58.12 58.14 1,751.7K
16:23 58.14 58.14 58.13 58.13 2,873.8K
16:24 58.12 58.13 58.12 58.13 330.3K
16:25 58.13 58.13 58.11 58.11 248.6K
16:26 58.12 58.13 58.12 58.13 612.2K
16:27 58.12 58.12 58.12 58.12 271.1K
16:28 58.11 58.12 58.11 58.11 831.0K
16:29 58.11 58.11 58.10 58.10 440.4K
16:30 58.11 58.11 58.08 58.08 3,271.2K
16:31 58.07 58.11 58.07 58.11 855.6K
16:32 58.12 58.13 58.12 58.13 560.9K
16:33 58.12 58.12 58.08 58.08 2,309.8K
16:34 58.08 58.08 58.05 58.05 5,784.8K
16:35 58.03 58.03 58.01 58.03 5,012.0K
16:36 57.93 57.93 57.92 57.92 18,651.2K
16:37 57.92 57.94 57.91 57.94 7,003.2K
16:38 57.94 57.94 57.92 57.92 19,628.3K
16:39 57.91 57.92 57.90 57.91 4,868.9K
16:40 57.93 57.96 57.93 57.95 1,949.8K
16:41 57.96 57.96 57.93 57.93 3,299.5K
16:42 57.77 57.79 57.77 57.78 40,441.4K
16:43 57.78 57.79 57.77 57.79 8,990.9K
16:44 57.75 58.02 57.75 58.02 21,256.6K
16:45 58.06 58.22 58.06 58.13 7,888.3K
16:46 58.17 58.23 58.17 58.23 4,162.3K
16:47 58.18 58.21 58.15 58.18 8,328.8K
16:48 58.17 58.17 58.14 58.14 3,551.6K
16:49 58.12 58.13 58.08 58.08 3,774.1K
16:50 58.07 58.12 58.07 58.10 3,147.7K
16:51 58.09 58.09 57.92 57.92 7,075.5K
16:52 57.96 58.01 57.96 58.01 2,442.4K
16:53 58.01 58.01 57.94 57.94 1,708.8K
16:54 57.91 57.91 57.90 57.91 2,908.0K
16:55 57.89 57.92 57.89 57.92 2,939.4K
16:56 57.92 57.93 57.91 57.91 3,504.9K
16:57 57.92 57.94 57.91 57.91 4,476.1K
16:58 57.87 57.87 57.86 57.86 4,434.2K
16:59 57.81 57.81 57.78 57.80 6,379.4K
17:00 57.81 57.84 57.81 57.84 5,792.8K
17:01 57.85 57.88 57.85 57.85 5,596.4K
17:02 57.84 57.85 57.84 57.84 2,653.3K
17:03 57.84 57.85 57.80 57.80 3,372.2K
17:04 57.80 57.80 57.76 57.76 3,317.3K
17:05 57.77 57.77 57.77 57.77 1,080.9K
17:06 57.77 57.81 57.77 57.81 1,019.6K
17:07 57.81 57.83 57.81 57.83 1,568.9K
17:08 57.84 57.91 57.83 57.91 5,337.8K
17:09 57.89 57.89 57.88 57.88 962.7K
17:10 57.89 57.89 57.86 57.86 942.8K
17:11 57.85 57.86 57.85 57.86 1,297.8K
17:12 57.85 57.85 57.85 57.85 975.2K
17:13 57.84 57.85 57.84 57.85 2,427.7K
17:14 57.84 57.84 57.82 57.83 1,923.1K
17:15 57.84 57.84 57.83 57.84 5,101.1K
17:16 57.84 57.84 57.84 57.84 3,129.2K
17:17 57.83 57.83 57.75 57.76 7,832.6K
17:18 57.76 57.77 57.74 57.74 1,578.4K
17:19 57.75 57.75 57.72 57.72 6,620.0K
17:20 57.71 57.71 57.68 57.69 2,764.2K
17:21 57.69 57.75 57.69 57.75 2,644.4K
17:22 57.78 57.87 57.78 57.85 2,177.8K
17:23 57.86 57.86 57.85 57.85 1,072.2K
17:24 57.84 57.84 57.82 57.82 2,270.2K
17:25 57.79 57.79 57.75 57.77 3,665.5K
17:26 57.76 57.78 57.76 57.78 1,341.5K
17:27 57.79 57.83 57.79 57.83 2,736.9K
17:28 57.82 57.84 57.82 57.84 484.5K
17:29 57.83 57.85 57.83 57.85 497.8K
17:30 57.88 57.92 57.88 57.92 2,290.1K
17:31 57.90 57.91 57.89 57.89 960.6K
17:32 57.90 57.91 57.88 57.88 1,106.6K
17:33 57.89 57.89 57.88 57.88 1,111.1K
17:34 57.87 57.88 57.86 57.88 1,020.8K
17:35 57.87 57.89 57.87 57.89 596.4K
17:36 57.88 57.88 57.85 57.85 958.5K
17:37 57.85 57.85 57.84 57.84 1,026.0K
17:38 57.84 57.85 57.84 57.85 581.0K
17:39 57.85 57.85 57.83 57.83 2,102.4K
17:40 57.84 57.84 57.78 57.78 11,082.6K
17:41 57.74 57.75 57.69 57.69 15,174.0K
17:42 57.67 57.67 57.61 57.61 12,277.9K
17:43 57.60 57.63 57.60 57.63 5,837.1K
17:44 57.61 57.63 57.61 57.62 2,728.1K
17:45 57.64 57.64 57.62 57.64 4,741.6K
17:46 57.63 57.65 57.63 57.65 3,380.2K
17:47 57.66 57.66 57.66 57.66 2,638.5K
17:48 57.67 57.67 57.66 57.66 600.5K
17:49 57.66 57.66 57.65 57.65 470.7K
17:50 57.66 57.67 57.66 57.66 442.6K
17:51 57.65 57.66 57.64 57.64 407.9K
17:52 57.63 57.65 57.63 57.63 816.0K
17:53 57.62 57.64 57.62 57.64 2,015.2K
17:54 57.67 57.67 57.65 57.65 1,541.8K
17:55 57.66 57.66 57.65 57.65 756.3K
17:56 57.58 57.58 57.54 57.56 10,196.7K
17:57 57.54 57.54 57.50 57.50 4,178.2K
17:58 57.50 57.51 57.50 57.50 4,438.7K
17:59 57.47 57.47 57.46 57.47 5,913.7K
18:00 57.47 57.49 57.47 57.49 1,624.9K
18:01 57.46 57.49 57.41 57.41 5,065.2K
18:02 57.42 57.42 57.40 57.41 1,887.9K
18:03 57.40 57.40 57.39 57.39 979.3K
18:04 57.42 57.42 57.41 57.42 10,669.9K
18:05 57.41 57.41 57.41 57.41 1,125.7K
18:06 57.41 57.41 57.41 57.41 2,024.4K
18:07 57.42 57.47 57.42 57.47 6,057.2K
18:08 57.48 57.51 57.48 57.51 1,886.5K
18:09 57.50 57.51 57.50 57.51 957.9K
18:10 57.50 57.53 57.50 57.53 2,193.2K
18:11 57.53 57.55 57.52 57.54 1,797.0K
18:12 57.53 57.54 57.53 57.54 2,949.5K
18:13 57.53 57.54 57.53 57.53 1,137.9K
18:14 57.53 57.56 57.53 57.56 1,499.3K
18:15 57.56 57.57 57.56 57.57 1,604.4K
18:16 57.57 57.57 57.56 57.57 937.2K
18:17 57.57 57.58 57.57 57.58 1,355.0K
18:18 57.57 57.59 57.57 57.59 2,048.2K
18:19 57.58 57.59 57.56 57.56 2,303.0K
18:20 57.57 57.58 57.56 57.57 649.7K
18:21 57.55 57.58 57.55 57.56 1,020.4K
18:22 57.56 57.57 57.56 57.57 704.1K
18:23 57.57 57.61 57.56 57.61 1,781.4K
18:24 57.61 57.62 57.61 57.62 379.9K
18:25 57.62 57.62 57.60 57.61 2,563.7K
18:26 57.60 57.66 57.60 57.66 1,079.2K
18:27 57.68 57.68 57.68 57.68 615.6K
18:28 57.68 57.68 57.67 57.68 607.2K
18:29 57.67 57.67 57.66 57.67 275.8K
18:30 57.66 57.68 57.66 57.68 1,382.5K
18:31 57.67 57.68 57.67 57.68 737.9K
18:32 57.67 57.68 57.67 57.67 571.2K
18:33 57.67 57.68 57.67 57.68 2,847.4K
18:34 57.63 57.63 57.61 57.61 1,387.5K
18:35 57.61 57.67 57.59 57.66 6,158.8K
18:36 57.65 57.67 57.65 57.66 2,554.5K
18:37 57.65 57.65 57.64 57.64 876.9K
18:38 57.60 57.61 57.59 57.61 2,212.5K
18:39 57.59 57.59 57.59 57.59 2,810.5K
18:40 57.59 57.59 57.59 57.59 279.5K
18:51 57.55 57.55 57.55 57.55 1,651.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible