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 63.64 63.64 63.64 63.64 29.5K
09:51 63.79 63.79 63.79 63.79 113.0K
09:52 63.79 63.79 63.79 63.79 337.8K
09:53 63.78 63.78 63.75 63.75 370.8K
09:54 63.75 63.77 63.75 63.77 1,381.5K
09:55 63.76 63.77 63.75 63.75 2,460.0K
09:56 63.74 63.77 63.74 63.77 785.4K
09:57 63.77 63.77 63.77 63.77 71.0K
09:58 63.75 63.75 63.73 63.75 156.9K
09:59 63.75 63.77 63.73 63.77 165.3K
10:00 63.77 63.77 63.72 63.72 1,278.6K
10:01 63.73 63.74 63.72 63.74 1,287.0K
10:02 63.80 63.84 63.80 63.84 2,980.3K
10:03 63.86 63.86 63.80 63.81 1,756.7K
10:04 63.85 63.88 63.85 63.88 1,833.6K
10:05 63.92 63.97 63.92 63.95 5,281.2K
10:06 64.00 64.03 64.00 64.03 2,592.1K
10:07 64.06 64.10 63.99 64.06 6,702.2K
10:08 64.05 64.05 64.04 64.04 2,177.7K
10:09 64.02 64.04 63.99 64.04 5,389.6K
10:10 64.00 64.04 63.97 63.97 1,554.0K
10:11 63.98 63.98 63.95 63.95 4,400.3K
10:12 63.93 63.96 63.93 63.95 2,596.0K
10:13 63.99 63.99 63.91 63.91 814.7K
10:14 63.90 63.90 63.73 63.73 7,673.4K
10:15 63.78 63.82 63.77 63.77 5,773.1K
10:16 63.71 63.73 63.70 63.71 2,995.0K
10:17 63.70 63.74 63.69 63.74 23,613.7K
10:18 63.73 63.74 63.73 63.74 910.4K
10:19 63.73 63.73 63.72 63.73 544.8K
10:20 63.68 63.68 63.67 63.68 966.8K
10:21 63.73 63.73 63.69 63.69 1,969.7K
10:22 63.69 63.69 63.62 63.66 3,111.7K
10:23 63.63 63.71 63.62 63.70 1,126.1K
10:24 63.72 63.73 63.67 63.67 1,193.1K
10:25 63.68 63.81 63.68 63.78 1,254.2K
10:26 63.83 63.83 63.74 63.74 3,166.9K
10:27 63.74 63.77 63.70 63.77 1,218.0K
10:28 63.71 63.71 63.66 63.66 1,182.2K
10:29 63.64 63.67 63.62 63.64 6,200.6K
10:30 63.59 63.66 63.58 63.66 3,015.7K
10:31 63.62 63.62 63.58 63.58 3,774.7K
10:32 63.61 63.61 63.54 63.54 4,682.3K
10:33 63.55 63.55 63.51 63.53 10,179.3K
10:34 63.54 63.56 63.54 63.56 1,404.7K
10:35 63.56 63.56 63.55 63.55 1,601.7K
10:36 63.55 63.56 63.55 63.55 1,417.5K
10:37 63.55 63.55 63.55 63.55 3,120.3K
10:38 63.55 63.56 63.55 63.56 1,776.9K
10:39 63.56 63.56 63.56 63.56 2,176.2K
10:40 63.59 63.65 63.59 63.65 1,889.7K
10:41 63.63 63.69 63.63 63.65 27,226.8K
10:42 63.67 63.68 63.67 63.67 2,283.4K
10:43 63.62 63.64 63.62 63.64 1,692.1K
10:44 63.64 63.73 63.64 63.73 972.8K
10:45 63.74 63.78 63.74 63.75 7,516.0K
10:46 63.76 63.76 63.74 63.74 1,609.1K
10:47 63.75 63.75 63.72 63.72 7,385.6K
10:48 63.70 63.72 63.70 63.71 3,184.5K
10:49 63.66 63.66 63.63 63.63 5,837.6K
10:50 63.61 63.61 63.59 63.61 5,866.1K
10:51 63.60 63.60 63.59 63.60 868.3K
10:52 63.60 63.62 63.60 63.62 2,182.0K
10:53 63.62 63.62 63.61 63.61 1,139.4K
10:54 63.61 63.62 63.61 63.61 177.4K
10:55 63.61 63.63 63.60 63.62 301.6K
10:56 63.60 63.60 63.58 63.58 7,530.4K
10:57 63.58 63.58 63.55 63.57 2,943.2K
10:58 63.55 63.56 63.52 63.52 519.0K
10:59 63.51 63.54 63.51 63.54 547.9K
11:00 63.54 63.54 63.52 63.54 432.9K
11:01 63.53 63.54 63.53 63.54 567.5K
11:02 63.60 63.60 63.57 63.57 3,806.4K
11:03 63.57 63.57 63.54 63.54 273.6K
11:04 63.53 63.55 63.53 63.55 616.0K
11:05 63.54 63.54 63.54 63.54 425.3K
11:06 63.52 63.53 63.52 63.53 5,684.6K
11:07 63.55 63.56 63.55 63.56 330.5K
11:08 63.56 63.56 63.56 63.56 260.2K
11:09 63.55 63.58 63.55 63.58 2,076.6K
11:10 63.59 63.59 63.56 63.56 1,287.5K
11:11 63.58 63.60 63.58 63.60 3,342.7K
11:12 63.60 63.69 63.60 63.69 5,551.6K
11:13 63.72 63.72 63.65 63.67 2,954.9K
11:14 63.66 63.73 63.66 63.73 2,045.8K
11:15 63.75 63.77 63.75 63.77 3,371.6K
11:16 63.72 63.77 63.72 63.77 1,374.3K
11:17 63.78 63.78 63.77 63.78 323.2K
11:18 63.78 63.78 63.75 63.75 863.0K
11:19 63.76 63.76 63.75 63.76 781.3K
11:20 63.75 63.76 63.75 63.76 174.7K
11:21 63.73 63.73 63.72 63.72 985.7K
11:22 63.72 63.72 63.71 63.71 8,039.2K
11:23 63.71 63.72 63.71 63.71 1,407.9K
11:24 63.71 63.71 63.67 63.67 6,111.2K
11:25 63.67 63.68 63.66 63.68 1,508.7K
11:26 63.68 63.68 63.61 63.64 6,231.4K
11:27 63.60 63.60 63.58 63.58 5,089.4K
11:28 63.60 63.63 63.60 63.63 4,868.2K
11:29 63.61 63.62 63.58 63.58 3,283.4K
11:30 63.58 63.64 63.54 63.54 5,572.5K
11:31 63.53 63.53 63.52 63.52 1,071.6K
11:32 63.53 63.53 63.51 63.52 312.6K
11:33 63.52 63.56 63.52 63.54 1,789.4K
11:34 63.52 63.56 63.52 63.56 1,255.5K
11:35 63.56 63.56 63.46 63.46 2,475.4K
11:36 63.45 63.46 63.45 63.45 788.8K
11:37 63.46 63.46 63.46 63.46 471.7K
11:38 63.45 63.46 63.45 63.45 1,237.8K
11:39 63.45 63.52 63.45 63.52 1,858.9K
11:40 63.52 63.52 63.51 63.51 1,466.9K
11:41 63.48 63.48 63.47 63.47 12,729.5K
11:42 63.45 63.45 63.44 63.44 740.7K
11:43 63.44 63.44 63.43 63.44 494.0K
11:44 63.43 63.43 63.43 63.43 1,372.2K
11:45 63.43 63.43 63.38 63.40 4,869.1K
11:46 63.39 63.39 63.37 63.37 5,167.7K
11:47 63.39 63.39 63.36 63.37 2,610.6K
11:48 63.36 63.39 63.36 63.39 2,310.3K
11:49 63.40 63.40 63.34 63.34 509.2K
11:50 63.33 63.33 63.31 63.31 2,299.8K
11:51 63.31 63.31 63.31 63.31 1,154.6K
11:52 63.30 63.31 63.30 63.30 1,076.0K
11:53 63.30 63.30 63.30 63.30 5,645.9K
11:54 63.31 63.33 63.31 63.32 4,552.5K
11:55 63.33 63.33 63.31 63.32 452.1K
11:56 63.31 63.31 63.30 63.31 1,074.8K
11:57 63.30 63.30 63.30 63.30 282.7K
11:58 63.30 63.37 63.30 63.37 354.5K
11:59 63.38 63.38 63.38 63.38 1,580.3K
12:00 63.39 63.41 63.38 63.41 4,226.4K
12:01 63.40 63.46 63.40 63.44 2,737.8K
12:02 63.45 63.45 63.43 63.45 554.4K
12:03 63.44 63.44 63.42 63.44 1,027.2K
12:04 63.44 63.45 63.42 63.42 2,873.9K
12:05 63.44 63.46 63.43 63.43 421.4K
12:06 63.43 63.48 63.43 63.48 825.7K
12:07 63.51 63.51 63.49 63.49 709.3K
12:08 63.45 63.45 63.44 63.44 885.0K
12:09 63.45 63.48 63.44 63.48 1,939.3K
12:10 63.48 63.48 63.48 63.48 616.6K
12:11 63.48 63.48 63.45 63.45 323.0K
12:12 63.45 63.45 63.44 63.44 431.6K
12:13 63.39 63.41 63.39 63.41 1,339.0K
12:14 63.40 63.40 63.40 63.40 505.3K
12:15 63.39 63.39 63.39 63.39 1,234.3K
12:16 63.39 63.40 63.39 63.40 593.0K
12:17 63.39 63.39 63.38 63.38 864.9K
12:18 63.38 63.38 63.38 63.38 395.6K
12:19 63.36 63.37 63.36 63.37 768.7K
12:20 63.35 63.35 63.33 63.35 1,739.5K
12:21 63.34 63.34 63.32 63.32 4,045.3K
12:22 63.31 63.31 63.30 63.30 1,055.7K
12:23 63.30 63.30 63.30 63.30 3,450.5K
12:24 63.32 63.33 63.30 63.31 1,946.7K
12:25 63.31 63.31 63.30 63.30 3,864.5K
12:26 63.30 63.30 63.28 63.28 4,660.4K
12:27 63.28 63.31 63.28 63.31 3,666.6K
12:28 63.32 63.33 63.30 63.30 4,814.6K
12:29 63.31 63.31 63.30 63.30 3,455.0K
12:30 63.28 63.37 63.28 63.37 10,850.9K
12:31 63.37 63.37 63.37 63.37 1,079.9K
12:32 63.36 63.37 63.36 63.37 549.5K
12:33 63.37 63.37 63.34 63.34 2,461.8K
12:34 63.34 63.39 63.34 63.39 770.8K
12:35 63.40 63.41 63.40 63.40 512.8K
12:36 63.41 63.43 63.41 63.43 1,372.9K
12:37 63.44 63.44 63.43 63.44 559.9K
12:38 63.46 63.46 63.43 63.43 3,163.0K
12:39 63.42 63.43 63.42 63.42 523.0K
12:40 63.37 63.39 63.37 63.39 374.7K
12:41 63.38 63.38 63.37 63.38 386.4K
12:42 63.41 63.42 63.41 63.42 392.9K
12:43 63.41 63.41 63.40 63.40 938.6K
12:44 63.39 63.44 63.39 63.44 1,333.5K
12:45 63.43 63.44 63.41 63.44 1,721.3K
12:46 63.48 63.50 63.47 63.47 4,649.4K
12:47 63.48 63.48 63.47 63.48 2,688.6K
12:48 63.48 63.50 63.48 63.50 1,426.7K
12:49 63.50 63.51 63.49 63.51 669.5K
12:50 63.50 63.51 63.50 63.50 2,642.5K
12:51 63.50 63.50 63.47 63.47 1,589.4K
12:52 63.47 63.48 63.47 63.47 438.0K
12:53 63.47 63.48 63.47 63.48 541.8K
12:54 63.47 63.49 63.47 63.49 1,674.2K
12:55 63.47 63.49 63.47 63.49 925.3K
12:56 63.48 63.49 63.48 63.49 565.8K
12:57 63.49 63.50 63.49 63.50 944.5K
12:58 63.50 63.50 63.49 63.49 1,344.3K
12:59 63.49 63.49 63.48 63.48 584.4K
13:00 63.49 63.51 63.49 63.51 1,627.4K
13:01 63.50 63.51 63.49 63.49 917.9K
13:02 63.49 63.59 63.49 63.58 1,660.9K
13:03 63.58 63.59 63.57 63.57 466.1K
13:04 63.57 63.60 63.57 63.59 8,562.0K
13:05 63.59 63.60 63.52 63.52 1,342.7K
13:06 63.52 63.52 63.49 63.49 224.5K
13:07 63.49 63.50 63.49 63.50 486.5K
13:08 63.50 63.50 63.50 63.50 2,414.5K
13:09 63.50 63.51 63.50 63.51 1,739.4K
13:10 63.51 63.51 63.51 63.51 285.2K
13:11 63.51 63.51 63.46 63.47 2,319.9K
13:12 63.47 63.47 63.46 63.46 1,341.7K
13:13 63.46 63.56 63.46 63.56 1,006.3K
13:14 63.56 63.56 63.56 63.56 3,328.5K
13:15 63.56 63.57 63.56 63.57 591.3K
13:16 63.56 63.57 63.56 63.57 839.6K
13:17 63.61 63.61 63.60 63.60 2,555.1K
13:18 63.61 63.62 63.58 63.58 2,473.0K
13:19 63.58 63.60 63.58 63.59 4,371.4K
13:20 63.59 63.59 63.58 63.58 1,895.3K
13:21 63.57 63.58 63.57 63.58 2,276.5K
13:22 63.58 63.59 63.49 63.49 2,535.3K
13:23 63.48 63.49 63.47 63.49 1,504.2K
13:24 63.49 63.49 63.44 63.44 2,206.7K
13:25 63.44 63.44 63.43 63.43 843.9K
13:26 63.43 63.43 63.42 63.42 794.3K
13:27 63.42 63.45 63.42 63.45 1,343.2K
13:28 63.45 63.45 63.40 63.40 1,254.9K
13:29 63.40 63.40 63.39 63.40 940.5K
13:30 63.39 63.41 63.39 63.41 1,544.1K
13:31 63.41 63.42 63.41 63.41 1,108.0K
13:32 63.41 63.42 63.41 63.42 953.4K
13:33 63.42 63.42 63.38 63.41 5,453.7K
13:34 63.42 63.42 63.39 63.39 946.7K
13:35 63.39 63.39 63.38 63.38 3,964.3K
13:36 63.38 63.38 63.38 63.38 1,886.4K
13:37 63.37 63.38 63.36 63.38 2,609.8K
13:38 63.37 63.38 63.32 63.32 969.8K
13:39 63.33 63.35 63.33 63.34 1,759.3K
13:40 63.34 63.34 63.32 63.32 1,613.3K
13:41 63.36 63.36 63.35 63.36 3,215.6K
13:42 63.36 63.36 63.33 63.33 2,379.3K
13:43 63.33 63.33 63.32 63.32 3,682.4K
13:44 63.25 63.30 63.25 63.30 814.1K
13:45 63.30 63.32 63.30 63.30 1,011.8K
13:46 63.28 63.28 63.27 63.28 5,260.9K
13:47 63.28 63.29 63.27 63.27 3,157.5K
13:48 63.26 63.29 63.26 63.28 2,195.6K
13:49 63.28 63.28 63.26 63.26 1,721.2K
13:50 63.26 63.26 63.24 63.24 1,745.4K
13:51 63.24 63.26 63.24 63.25 7,381.5K
13:52 63.25 63.25 63.25 63.25 3,598.0K
13:53 63.25 63.26 63.20 63.20 10,178.8K
13:54 63.19 63.21 63.19 63.19 6,391.7K
13:55 63.18 63.22 63.18 63.19 2,652.8K
13:56 63.19 63.19 63.17 63.17 1,495.8K
13:57 63.18 63.23 63.18 63.19 3,425.0K
13:58 63.19 63.20 63.15 63.19 3,282.9K
13:59 63.19 63.21 63.18 63.21 16,562.0K
14:00 63.21 63.22 63.21 63.21 1,827.5K
14:01 63.21 63.21 63.19 63.19 860.3K
14:02 63.17 63.24 63.17 63.22 14,094.8K
14:03 63.22 63.23 63.21 63.21 558.5K
14:04 63.20 63.21 63.19 63.19 2,100.4K
14:05 63.22 63.22 63.20 63.20 2,148.1K
14:06 63.21 63.27 63.21 63.27 2,978.3K
14:07 63.24 63.29 63.22 63.29 2,615.3K
14:08 63.32 63.32 63.28 63.28 658.6K
14:09 63.27 63.28 63.26 63.26 615.3K
14:10 63.26 63.26 63.25 63.25 1,180.7K
14:11 63.24 63.24 63.23 63.23 4,518.9K
14:12 63.25 63.25 63.23 63.24 1,477.2K
14:13 63.23 63.28 63.23 63.27 1,049.4K
14:14 63.29 63.34 63.29 63.34 2,445.8K
14:15 63.35 63.35 63.31 63.31 968.9K
14:16 63.31 63.33 63.30 63.33 970.4K
14:17 63.32 63.33 63.30 63.30 1,425.1K
14:18 63.31 63.31 63.29 63.29 724.6K
14:19 63.30 63.30 63.28 63.28 938.6K
14:20 63.24 63.28 63.24 63.28 4,614.5K
14:21 63.28 63.28 63.26 63.26 1,817.0K
14:22 63.30 63.30 63.27 63.27 1,610.6K
14:23 63.28 63.28 63.26 63.26 1,551.5K
14:24 63.26 63.26 63.26 63.26 713.3K
14:25 63.25 63.27 63.24 63.26 1,940.7K
14:26 63.27 63.28 63.27 63.28 1,723.5K
14:27 63.29 63.29 63.26 63.27 4,444.4K
14:28 63.29 63.29 63.27 63.27 4,009.8K
14:29 63.28 63.31 63.28 63.31 2,134.3K
14:30 63.31 63.31 63.30 63.30 1,761.8K
14:31 63.31 63.31 63.27 63.27 1,873.4K
14:32 63.29 63.29 63.27 63.27 759.4K
14:33 63.28 63.33 63.28 63.33 5,168.5K
14:34 63.30 63.30 63.29 63.29 1,017.7K
14:35 63.28 63.28 63.26 63.26 814.1K
14:36 63.27 63.28 63.27 63.28 905.7K
14:37 63.27 63.28 63.26 63.28 3,723.5K
14:38 63.29 63.30 63.28 63.28 1,381.7K
14:39 63.28 63.29 63.28 63.29 700.5K
14:40 63.27 63.27 63.23 63.23 3,406.4K
14:41 63.26 63.26 63.24 63.25 1,319.4K
14:42 63.25 63.25 63.23 63.24 701.7K
14:43 63.23 63.23 63.22 63.23 2,132.2K
14:44 63.29 63.34 63.28 63.34 2,355.2K
14:45 63.35 63.36 63.34 63.34 1,619.0K
14:46 63.33 63.33 63.29 63.30 2,746.1K
14:47 63.30 63.32 63.30 63.32 1,759.9K
14:48 63.32 63.32 63.29 63.29 749.2K
14:49 63.28 63.28 63.24 63.27 1,542.8K
14:50 63.26 63.27 63.25 63.25 5,498.0K
14:51 63.26 63.26 63.24 63.24 921.6K
14:52 63.24 63.26 63.24 63.26 602.4K
14:53 63.24 63.25 63.24 63.25 1,304.7K
14:54 63.24 63.24 63.23 63.24 2,103.9K
14:55 63.23 63.24 63.23 63.24 641.6K
14:56 63.24 63.24 63.23 63.23 918.7K
14:57 63.23 63.24 63.23 63.24 1,068.6K
14:58 63.24 63.26 63.24 63.24 780.5K
14:59 63.23 63.24 63.23 63.23 901.2K
15:00 63.23 63.28 63.23 63.26 2,109.1K
15:01 63.26 63.26 63.24 63.24 908.8K
15:02 63.25 63.25 63.23 63.23 736.6K
15:03 63.23 63.24 63.23 63.24 1,438.6K
15:04 63.24 63.24 63.22 63.24 1,337.1K
15:05 63.25 63.25 63.24 63.24 1,001.8K
15:06 63.24 63.29 63.24 63.29 11,181.1K
15:07 63.28 63.28 63.28 63.28 5,384.6K
15:08 63.28 63.29 63.28 63.28 6,102.6K
15:09 63.29 63.29 63.28 63.28 1,913.1K
15:10 63.29 63.29 63.24 63.24 2,252.2K
15:11 63.25 63.25 63.19 63.19 1,222.7K
15:12 63.21 63.21 63.19 63.19 837.7K
15:13 63.19 63.19 63.18 63.18 6,651.3K
15:14 63.19 63.20 63.18 63.18 4,292.1K
15:15 63.19 63.19 63.18 63.18 2,712.5K
15:16 63.19 63.19 63.18 63.18 3,995.0K
15:17 63.25 63.25 63.23 63.23 683.2K
15:18 63.24 63.24 63.23 63.23 4,699.9K
15:19 63.23 63.26 63.23 63.26 6,210.5K
15:20 63.25 63.25 63.25 63.25 1,803.2K
15:21 63.25 63.25 63.25 63.25 875.8K
15:22 63.25 63.25 63.22 63.22 1,161.0K
15:23 63.23 63.24 63.17 63.17 1,453.7K
15:24 63.15 63.15 63.14 63.15 3,136.9K
15:25 63.13 63.15 63.13 63.13 655.5K
15:26 63.14 63.16 63.13 63.15 1,223.3K
15:27 63.15 63.16 63.14 63.14 932.5K
15:28 63.14 63.14 63.13 63.13 808.5K
15:29 63.20 63.20 63.20 63.20 1,903.3K
15:30 63.20 63.20 63.13 63.13 992.9K
15:31 63.12 63.13 63.12 63.13 2,500.6K
15:32 63.13 63.14 63.13 63.13 667.8K
15:33 63.13 63.13 63.13 63.13 944.8K
15:34 63.15 63.15 63.13 63.13 1,476.4K
15:35 63.14 63.16 63.14 63.16 1,211.5K
15:36 63.17 63.22 63.17 63.22 1,916.9K
15:37 63.21 63.21 63.19 63.19 688.5K
15:38 63.19 63.20 63.13 63.13 5,113.5K
15:39 63.16 63.17 63.16 63.16 2,173.2K
15:40 63.16 63.17 63.16 63.16 720.7K
15:41 63.17 63.17 63.17 63.17 1,223.0K
15:42 63.17 63.17 63.10 63.13 19,321.9K
15:43 63.13 63.14 63.13 63.14 2,366.2K
15:44 63.17 63.18 63.16 63.18 3,654.7K
15:45 63.16 63.19 63.16 63.18 1,894.3K
15:46 63.17 63.19 63.17 63.17 774.7K
15:47 63.15 63.15 63.08 63.08 918.0K
15:48 63.08 63.08 63.05 63.05 3,675.3K
15:49 63.06 63.06 63.03 63.06 2,388.8K
15:50 63.07 63.07 63.05 63.06 1,841.0K
15:51 63.06 63.06 63.04 63.04 6,523.9K
15:52 63.04 63.05 63.04 63.05 679.6K
15:53 62.99 63.04 62.98 63.04 3,475.1K
15:54 63.05 63.07 63.05 63.07 3,294.1K
15:55 63.06 63.06 63.05 63.05 836.0K
15:56 63.06 63.07 63.01 63.01 947.0K
15:57 63.01 63.01 62.99 63.01 622.0K
15:58 62.99 63.03 62.99 63.00 7,248.2K
15:59 63.00 63.01 62.99 62.99 1,219.9K
16:00 62.99 63.01 62.99 63.01 1,077.7K
16:01 62.99 63.01 62.99 62.99 832.8K
16:02 63.00 63.00 62.96 62.96 982.0K
16:03 62.96 62.97 62.95 62.97 2,888.5K
16:04 62.95 62.95 62.94 62.95 1,069.1K
16:05 62.95 62.95 62.94 62.94 1,614.0K
16:06 62.95 62.97 62.95 62.96 1,659.8K
16:07 62.97 62.99 62.97 62.99 892.5K
16:08 62.98 62.98 62.96 62.97 4,248.8K
16:09 62.95 63.02 62.95 63.02 1,531.5K
16:10 63.01 63.04 63.00 63.04 2,046.5K
16:11 63.02 63.04 63.02 63.04 1,406.8K
16:12 63.01 63.03 63.01 63.01 2,599.7K
16:13 63.00 63.00 62.95 62.96 1,017.8K
16:14 62.95 63.02 62.95 63.01 836.3K
16:15 63.01 63.01 63.01 63.01 2,212.7K
16:16 63.00 63.00 62.99 63.00 1,333.9K
16:17 62.97 62.97 62.94 62.94 18,426.0K
16:18 62.93 62.94 62.92 62.94 896.5K
16:19 62.93 62.93 62.91 62.91 1,521.2K
16:20 62.91 62.92 62.90 62.91 1,365.8K
16:21 62.91 62.91 62.84 62.85 2,984.5K
16:22 62.87 62.91 62.87 62.91 1,427.3K
16:23 62.91 62.92 62.91 62.92 721.7K
16:24 62.93 62.93 62.91 62.93 1,676.1K
16:25 62.93 62.94 62.93 62.93 2,555.8K
16:26 62.93 62.95 62.93 62.95 7,694.8K
16:27 62.98 62.98 62.90 62.94 3,900.9K
16:28 62.95 62.95 62.94 62.94 1,019.6K
16:29 62.92 62.94 62.89 62.89 1,272.1K
16:30 62.88 62.88 62.87 62.88 1,132.3K
16:31 62.86 62.86 62.85 62.86 1,079.9K
16:32 62.85 62.86 62.84 62.86 1,730.9K
16:33 62.85 62.86 62.85 62.85 980.8K
16:34 62.85 62.85 62.79 62.83 13,366.5K
16:35 62.82 62.82 62.81 62.81 1,139.0K
16:36 62.81 62.81 62.81 62.81 1,316.1K
16:37 62.81 62.86 62.79 62.85 756.3K
16:38 62.83 62.84 62.83 62.84 1,551.1K
16:39 62.85 62.85 62.79 62.81 925.7K
16:40 62.80 62.81 62.80 62.81 842.8K
16:41 62.80 62.83 62.80 62.83 659.5K
16:42 62.84 62.84 62.83 62.83 303.4K
16:43 62.85 62.85 62.83 62.83 1,605.7K
16:44 62.81 62.82 62.81 62.81 999.5K
16:45 62.82 62.82 62.79 62.79 365.5K
16:46 62.81 62.81 62.79 62.80 1,171.7K
16:47 62.79 62.80 62.79 62.80 930.2K
16:48 62.81 62.81 62.79 62.79 2,050.6K
16:49 62.80 62.80 62.78 62.79 3,228.2K
16:50 62.78 62.80 62.78 62.78 1,039.2K
16:51 62.78 62.79 62.78 62.79 1,771.7K
16:52 62.80 62.80 62.79 62.79 715.4K
16:53 62.79 62.79 62.79 62.79 1,023.2K
16:54 62.84 62.85 62.84 62.85 3,013.2K
16:55 62.84 62.84 62.79 62.80 1,855.5K
16:56 62.79 62.81 62.79 62.80 1,875.2K
16:57 62.85 62.86 62.81 62.81 871.7K
16:58 62.80 62.86 62.80 62.86 3,730.8K
16:59 62.86 62.89 62.85 62.89 2,264.3K
17:00 62.89 62.89 62.83 62.85 752.6K
17:01 62.85 62.87 62.85 62.86 3,315.8K
17:02 62.91 62.95 62.91 62.95 9,504.5K
17:03 62.97 63.06 62.97 63.06 11,263.5K
17:04 63.02 63.02 62.97 62.97 5,904.1K
17:05 62.95 62.97 62.91 62.91 5,832.5K
17:06 62.91 62.95 62.90 62.95 1,142.2K
17:07 62.96 62.96 62.95 62.95 925.7K
17:08 62.94 62.94 62.92 62.92 673.9K
17:09 62.93 62.95 62.91 62.95 1,511.4K
17:10 62.96 62.97 62.95 62.97 2,716.0K
17:11 62.98 62.99 62.97 62.99 1,446.1K
17:12 63.02 63.02 62.95 62.95 2,078.1K
17:13 62.95 62.95 62.92 62.92 1,863.6K
17:14 62.93 62.93 62.92 62.92 1,747.4K
17:15 62.90 62.91 62.88 62.88 9,145.0K
17:16 62.87 62.94 62.87 62.90 5,206.1K
17:17 62.91 62.91 62.87 62.89 804.2K
17:18 62.87 62.87 62.85 62.85 1,685.2K
17:19 62.85 62.86 62.85 62.86 679.3K
17:20 62.85 62.89 62.85 62.89 920.3K
17:21 62.87 62.88 62.87 62.88 1,173.5K
17:22 62.87 62.88 62.85 62.85 2,712.9K
17:23 62.85 62.85 62.84 62.85 976.7K
17:24 62.83 62.85 62.83 62.85 5,625.7K
17:25 62.84 62.85 62.84 62.85 773.7K
17:26 62.85 62.86 62.84 62.85 1,069.5K
17:27 62.83 62.84 62.83 62.83 1,524.1K
17:28 62.83 62.86 62.83 62.86 810.7K
17:29 62.84 62.84 62.82 62.83 938.7K
17:30 62.83 62.86 62.83 62.86 1,949.2K
17:31 62.86 62.86 62.83 62.83 2,292.0K
17:32 62.84 62.86 62.84 62.86 1,973.6K
17:33 62.85 62.86 62.85 62.85 455.4K
17:34 62.85 62.90 62.85 62.90 1,490.4K
17:35 62.92 62.92 62.91 62.92 1,074.8K
17:36 62.91 62.93 62.90 62.90 916.2K
17:37 62.90 62.99 62.90 62.99 7,460.8K
17:38 63.00 63.00 62.99 63.00 3,694.4K
17:39 62.98 62.98 62.95 62.96 1,488.8K
17:40 62.96 63.00 62.96 63.00 2,302.1K
17:41 63.00 63.02 62.99 63.02 3,127.4K
17:42 63.00 63.01 62.98 63.01 1,665.4K
17:43 63.00 63.04 63.00 63.04 2,445.3K
17:44 63.02 63.04 63.02 63.04 1,565.1K
17:45 63.06 63.09 63.04 63.04 6,954.0K
17:46 63.07 63.10 63.07 63.08 1,627.4K
17:47 63.07 63.08 63.05 63.05 1,220.2K
17:48 63.07 63.08 63.06 63.08 4,913.6K
17:49 63.09 63.09 63.07 63.07 2,542.4K
17:50 63.08 63.13 63.08 63.11 1,244.0K
17:51 63.10 63.10 63.08 63.08 1,673.6K
17:52 63.08 63.09 63.07 63.07 1,689.1K
17:53 63.04 63.04 63.02 63.02 2,364.6K
17:54 63.01 63.01 62.98 62.98 1,749.7K
17:55 62.98 62.98 62.96 62.98 2,845.8K
17:56 63.02 63.02 63.01 63.02 4,431.8K
17:57 62.97 62.98 62.97 62.97 1,415.2K
17:58 62.97 63.01 62.96 63.00 1,582.8K
17:59 62.99 63.02 62.99 63.02 4,891.0K
18:00 63.00 63.05 63.00 63.04 511.0K
18:01 63.03 63.05 63.03 63.04 628.6K
18:02 63.03 63.05 63.02 63.02 3,480.2K
18:03 63.04 63.05 63.04 63.04 3,985.7K
18:04 63.04 63.04 63.03 63.03 2,756.9K
18:05 63.02 63.04 62.96 62.96 962.9K
18:06 62.96 62.97 62.95 62.97 921.3K
18:07 62.97 62.99 62.97 62.99 1,700.0K
18:08 63.04 63.07 63.04 63.07 2,433.8K
18:09 63.05 63.11 63.04 63.11 3,346.1K
18:10 63.10 63.10 63.08 63.09 538.4K
18:11 63.09 63.10 63.02 63.02 4,868.7K
18:12 63.03 63.03 63.00 63.00 1,850.6K
18:13 62.98 62.99 62.95 62.95 1,257.1K
18:14 62.94 62.94 62.92 62.94 1,405.7K
18:15 62.99 62.99 62.94 62.94 1,361.6K
18:16 62.93 63.03 62.93 63.03 4,755.2K
18:17 63.03 63.04 63.03 63.04 3,112.3K
18:18 63.00 63.00 62.99 63.00 624.1K
18:19 62.99 63.00 62.98 63.00 3,419.1K
18:20 62.98 62.99 62.97 62.97 2,856.7K
18:21 62.96 62.96 62.95 62.95 2,810.3K
18:22 62.97 62.98 62.97 62.98 540.2K
18:23 62.98 63.00 62.98 63.00 577.1K
18:24 62.98 62.99 62.98 62.99 595.0K
18:25 62.99 63.03 62.99 63.03 2,736.7K
18:26 63.04 63.05 63.03 63.05 2,681.2K
18:27 63.07 63.08 63.06 63.08 988.1K
18:28 63.10 63.10 63.07 63.10 2,249.1K
18:29 63.06 63.08 63.06 63.08 1,245.0K
18:30 63.08 63.08 63.07 63.07 1,069.9K
18:31 63.07 63.08 63.07 63.08 1,539.2K
18:32 63.07 63.08 63.06 63.06 1,201.7K
18:33 63.09 63.14 63.08 63.14 2,211.7K
18:34 63.14 63.16 63.10 63.16 909.3K
18:35 63.09 63.11 63.09 63.11 1,062.1K
18:36 63.11 63.17 63.09 63.17 2,326.7K
18:37 63.19 63.19 63.15 63.15 5,487.8K
18:38 63.16 63.20 63.16 63.20 3,972.0K
18:39 63.18 63.23 63.18 63.23 3,186.1K
18:40 63.21 63.21 63.21 63.21 39.8K
18:51 63.14 63.14 63.14 63.14 2,059.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible