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 63.61 63.63 63.61 63.62 346.3K
09:51 63.63 63.63 63.63 63.63 683.2K
09:52 63.61 63.63 63.61 63.61 1,024.1K
09:53 63.61 63.65 63.61 63.65 4,648.3K
09:54 63.64 63.64 63.63 63.63 6,446.6K
09:55 63.69 63.69 63.67 63.69 1,478.5K
09:56 63.70 63.72 63.70 63.72 5,671.7K
09:57 63.72 63.78 63.72 63.78 3,139.2K
09:58 63.76 63.78 63.76 63.77 1,244.6K
09:59 63.77 63.79 63.77 63.77 372.6K
10:00 63.75 64.09 63.75 64.06 3,207.5K
10:01 64.02 64.02 63.84 63.84 4,586.0K
10:02 63.84 63.92 63.84 63.92 986.9K
10:03 63.90 63.90 63.83 63.85 15,761.2K
10:04 63.81 63.86 63.81 63.86 1,687.0K
10:05 63.84 63.86 63.82 63.82 8,684.1K
10:06 63.88 63.88 63.86 63.87 2,976.3K
10:07 63.83 63.88 63.83 63.87 2,382.3K
10:08 63.91 63.98 63.91 63.98 7,398.7K
10:09 63.99 63.99 63.95 63.95 3,191.7K
10:10 63.94 64.00 63.94 63.98 2,111.8K
10:11 64.00 64.02 64.00 64.02 24,762.3K
10:12 63.99 64.03 63.99 64.00 9,911.3K
10:13 63.99 64.03 63.99 64.01 1,981.5K
10:14 64.00 64.02 64.00 64.01 1,171.8K
10:15 64.00 64.00 63.96 63.97 12,268.0K
10:16 63.95 63.95 63.93 63.93 2,088.6K
10:17 63.93 63.93 63.87 63.87 6,130.4K
10:18 63.87 63.88 63.87 63.87 2,617.5K
10:19 63.83 63.84 63.82 63.82 974.9K
10:20 63.82 63.82 63.73 63.74 7,970.5K
10:21 63.73 63.79 63.73 63.76 4,153.6K
10:22 63.76 63.76 63.74 63.74 1,832.0K
10:23 63.67 63.69 63.67 63.69 5,170.8K
10:24 63.69 63.69 63.66 63.69 1,048.8K
10:25 63.70 63.71 63.65 63.65 1,229.1K
10:26 63.64 63.71 63.64 63.71 6,261.9K
10:27 63.69 63.69 63.64 63.65 2,257.3K
10:28 63.63 63.64 63.62 63.64 3,724.7K
10:29 63.65 63.65 63.60 63.60 2,073.4K
10:30 63.63 63.68 63.63 63.68 1,988.0K
10:31 63.71 63.71 63.64 63.64 984.6K
10:32 63.66 63.68 63.66 63.68 6,194.7K
10:33 63.71 63.72 63.71 63.71 3,800.5K
10:34 63.72 63.78 63.72 63.78 6,390.9K
10:35 63.76 63.76 63.72 63.72 1,046.4K
10:36 63.72 63.78 63.72 63.78 161.7K
10:37 63.78 63.78 63.77 63.77 1,259.8K
10:38 63.77 63.78 63.77 63.78 2,050.9K
10:39 63.78 63.80 63.78 63.80 1,222.5K
10:40 63.78 63.81 63.78 63.79 1,801.5K
10:41 63.80 63.81 63.80 63.81 876.2K
10:42 63.78 63.78 63.78 63.78 4,701.2K
10:43 63.79 63.80 63.75 63.75 2,480.2K
10:44 63.74 63.74 63.71 63.71 4,605.4K
10:45 63.71 63.74 63.71 63.74 3,459.9K
10:46 63.73 63.78 63.73 63.78 6,980.4K
10:47 63.79 63.81 63.79 63.81 3,227.9K
10:48 63.81 63.81 63.72 63.72 2,336.6K
10:49 63.71 63.77 63.71 63.74 2,922.5K
10:50 63.76 63.83 63.76 63.81 2,841.1K
10:51 63.80 63.83 63.80 63.81 772.5K
10:52 63.83 63.83 63.81 63.82 1,125.9K
10:53 63.83 63.83 63.80 63.81 1,266.9K
10:54 63.81 63.82 63.80 63.82 1,401.8K
10:55 63.82 63.83 63.80 63.80 4,327.1K
10:56 63.82 63.83 63.81 63.83 2,148.7K
10:57 63.82 63.82 63.80 63.80 945.8K
10:58 63.80 63.80 63.78 63.79 639.9K
10:59 63.79 63.79 63.74 63.74 697.0K
11:00 63.75 63.75 63.73 63.73 1,826.0K
11:01 63.73 63.73 63.72 63.72 1,377.3K
11:02 63.74 63.81 63.72 63.81 4,399.0K
11:03 63.82 63.83 63.80 63.83 2,077.8K
11:04 63.81 63.83 63.81 63.82 2,851.0K
11:05 63.83 63.86 63.83 63.86 2,121.5K
11:06 63.87 63.90 63.86 63.88 2,158.7K
11:07 63.89 63.89 63.87 63.87 523.3K
11:08 63.87 63.90 63.86 63.86 2,725.1K
11:09 63.87 63.87 63.86 63.86 1,777.4K
11:10 63.86 63.87 63.86 63.87 2,164.4K
11:11 63.89 63.89 63.84 63.84 1,218.0K
11:12 63.83 63.83 63.81 63.81 630.9K
11:13 63.81 63.81 63.80 63.80 1,846.1K
11:14 63.80 63.80 63.76 63.76 2,633.6K
11:15 63.77 63.82 63.77 63.80 634.7K
11:16 63.83 63.83 63.81 63.81 1,484.2K
11:17 63.81 63.81 63.77 63.77 1,247.9K
11:18 63.78 63.80 63.78 63.80 1,939.2K
11:19 63.78 63.81 63.76 63.76 2,177.7K
11:20 63.79 63.79 63.77 63.78 1,003.3K
11:21 63.77 63.78 63.77 63.77 779.5K
11:22 63.78 63.78 63.77 63.78 2,611.1K
11:23 63.77 63.77 63.76 63.76 786.5K
11:24 63.77 63.78 63.76 63.78 685.7K
11:25 63.80 63.80 63.79 63.79 1,016.7K
11:26 63.82 63.82 63.75 63.77 1,042.7K
11:27 63.79 63.79 63.76 63.77 482.4K
11:28 63.72 63.72 63.70 63.70 2,179.1K
11:29 63.70 63.72 63.70 63.70 2,441.5K
11:30 63.71 63.71 63.71 63.71 484.3K
11:31 63.71 63.71 63.70 63.71 4,972.0K
11:32 63.72 63.77 63.71 63.74 3,509.6K
11:33 63.72 63.74 63.72 63.74 1,830.9K
11:34 63.74 63.74 63.71 63.71 3,325.7K
11:35 63.69 63.69 63.66 63.69 3,084.4K
11:36 63.69 63.69 63.65 63.65 2,152.2K
11:37 63.65 63.65 63.63 63.63 2,558.0K
11:38 63.69 63.69 63.64 63.64 2,769.6K
11:39 63.65 63.65 63.64 63.64 1,605.4K
11:40 63.64 63.67 63.64 63.67 2,218.1K
11:41 63.67 63.67 63.62 63.62 2,016.0K
11:42 63.63 63.64 63.63 63.64 302.5K
11:43 63.65 63.66 63.64 63.64 319.4K
11:44 63.64 63.64 63.60 63.60 632.4K
11:45 63.61 63.63 63.61 63.61 690.6K
11:46 63.64 63.65 63.63 63.63 3,169.1K
11:47 63.63 63.64 63.61 63.61 2,476.9K
11:48 63.62 63.62 63.59 63.59 1,672.7K
11:49 63.61 63.61 63.56 63.56 5,831.9K
11:50 63.56 63.60 63.56 63.60 1,001.3K
11:51 63.61 63.61 63.59 63.59 3,225.8K
11:52 63.59 63.60 63.57 63.57 2,682.0K
11:53 63.58 63.59 63.58 63.58 1,125.6K
11:54 63.60 63.60 63.58 63.59 615.8K
11:55 63.59 63.59 63.55 63.55 5,024.3K
11:56 63.56 63.59 63.56 63.57 2,386.9K
11:57 63.59 63.59 63.55 63.59 1,125.3K
11:58 63.59 63.59 63.55 63.55 864.5K
11:59 63.56 63.56 63.52 63.52 1,132.3K
12:00 63.53 63.53 63.50 63.51 2,354.8K
12:01 63.53 63.53 63.49 63.49 3,278.6K
12:02 63.52 63.52 63.50 63.52 1,618.1K
12:03 63.55 63.55 63.51 63.51 988.3K
12:04 63.54 63.55 63.54 63.54 2,130.0K
12:05 63.55 63.55 63.52 63.52 812.6K
12:06 63.56 63.56 63.53 63.53 699.9K
12:07 63.53 63.53 63.52 63.52 779.7K
12:08 63.53 63.53 63.53 63.53 2,100.2K
12:09 63.53 63.59 63.52 63.59 1,202.0K
12:10 63.58 63.58 63.53 63.53 1,335.0K
12:11 63.53 63.53 63.51 63.53 470.1K
12:12 63.53 63.54 63.53 63.54 586.1K
12:13 63.56 63.60 63.56 63.60 1,655.9K
12:14 63.61 63.63 63.60 63.63 2,011.4K
12:15 63.62 63.62 63.53 63.53 3,747.7K
12:16 63.57 63.59 63.57 63.58 1,283.4K
12:17 63.57 63.57 63.56 63.56 1,143.6K
12:18 63.57 63.59 63.56 63.56 1,356.1K
12:19 63.58 63.58 63.55 63.57 654.8K
12:20 63.57 63.57 63.56 63.56 1,176.6K
12:21 63.57 63.58 63.55 63.55 5,511.9K
12:22 63.54 63.55 63.53 63.53 3,311.5K
12:23 63.53 63.53 63.51 63.51 1,434.1K
12:24 63.55 63.55 63.53 63.54 1,017.3K
12:25 63.53 63.53 63.48 63.53 2,338.9K
12:26 63.52 63.52 63.48 63.48 2,229.9K
12:27 63.48 63.54 63.48 63.52 2,340.4K
12:28 63.52 63.52 63.51 63.51 786.0K
12:29 63.50 63.51 63.50 63.50 1,182.5K
12:30 63.50 63.52 63.50 63.51 2,079.6K
12:31 63.50 63.51 63.49 63.51 10,120.1K
12:32 63.51 63.54 63.51 63.54 5,373.3K
12:33 63.53 63.55 63.53 63.54 830.2K
12:34 63.55 63.56 63.55 63.56 1,252.4K
12:35 63.55 63.57 63.55 63.57 1,074.7K
12:36 63.58 63.58 63.56 63.56 1,016.8K
12:37 63.56 63.68 63.56 63.68 7,555.9K
12:38 63.67 63.69 63.66 63.66 3,150.2K
12:39 63.64 63.65 63.62 63.65 1,361.2K
12:40 63.65 63.65 63.65 63.65 1,888.9K
12:41 63.64 63.64 63.59 63.60 2,954.2K
12:42 63.61 63.61 63.60 63.60 1,241.6K
12:43 63.60 63.62 63.60 63.62 2,167.6K
12:44 63.62 63.62 63.61 63.62 1,720.1K
12:45 63.62 63.63 63.62 63.62 1,054.9K
12:46 63.61 63.62 63.61 63.61 568.5K
12:47 63.60 63.61 63.60 63.61 762.5K
12:48 63.60 63.60 63.58 63.58 780.6K
12:49 63.60 63.60 63.59 63.60 911.2K
12:50 63.61 63.61 63.59 63.61 1,472.8K
12:51 63.61 63.61 63.56 63.56 2,528.4K
12:52 63.61 63.61 63.58 63.58 832.9K
12:53 63.58 63.59 63.58 63.58 665.2K
12:54 63.62 63.62 63.61 63.62 994.5K
12:55 63.62 63.62 63.61 63.61 1,576.4K
12:56 63.62 63.65 63.62 63.65 4,576.9K
12:57 63.67 63.68 63.67 63.68 5,485.5K
12:58 63.70 63.71 63.66 63.66 4,639.7K
12:59 63.67 63.70 63.67 63.70 5,489.5K
13:00 63.66 63.69 63.66 63.69 5,535.5K
13:01 63.70 63.70 63.69 63.69 1,619.4K
13:02 63.69 63.72 63.69 63.72 6,623.1K
13:03 63.71 63.71 63.70 63.71 1,431.4K
13:04 63.71 63.77 63.71 63.77 7,633.7K
13:05 63.74 63.76 63.74 63.74 2,388.5K
13:06 63.73 63.74 63.73 63.74 1,327.0K
13:07 63.73 63.74 63.73 63.74 3,415.5K
13:08 63.71 63.73 63.71 63.73 765.9K
13:09 63.73 63.73 63.70 63.71 1,237.1K
13:10 63.70 63.71 63.67 63.71 3,268.1K
13:11 63.71 63.73 63.70 63.72 799.0K
13:12 63.71 63.79 63.71 63.79 5,026.5K
13:13 63.77 63.77 63.75 63.75 4,063.1K
13:14 63.73 63.75 63.73 63.74 954.8K
13:15 63.72 63.74 63.72 63.72 1,866.8K
13:16 63.71 63.72 63.71 63.72 1,266.2K
13:17 63.71 63.71 63.70 63.70 712.0K
13:18 63.68 63.68 63.65 63.65 1,345.9K
13:19 63.65 63.66 63.63 63.63 1,235.0K
13:20 63.68 63.68 63.66 63.67 2,401.0K
13:21 63.65 63.65 63.65 63.65 5,205.1K
13:22 63.65 63.66 63.64 63.64 23,265.9K
13:23 63.64 63.67 63.64 63.67 2,448.3K
13:24 63.68 63.68 63.65 63.65 2,434.1K
13:25 63.66 63.67 63.63 63.63 2,111.6K
13:26 63.63 63.63 63.63 63.63 1,002.0K
13:27 63.62 63.64 63.62 63.64 2,241.2K
13:28 63.61 63.64 63.61 63.62 1,735.3K
13:29 63.63 63.64 63.63 63.64 995.5K
13:30 63.64 63.64 63.64 63.64 674.4K
13:31 63.63 63.63 63.63 63.63 711.7K
13:32 63.63 63.63 63.63 63.63 558.5K
13:33 63.60 63.63 63.58 63.58 2,496.0K
13:34 63.55 63.57 63.55 63.55 1,929.3K
13:35 63.54 63.54 63.52 63.54 1,511.9K
13:36 63.48 63.48 63.47 63.48 939.9K
13:37 63.47 63.49 63.47 63.49 676.4K
13:38 63.50 63.50 63.44 63.44 2,530.6K
13:39 63.46 63.46 63.46 63.46 1,651.2K
13:40 63.46 63.46 63.46 63.46 3,336.7K
13:41 63.46 63.46 63.46 63.46 605.3K
13:42 63.47 63.48 63.47 63.47 764.7K
13:43 63.47 63.49 63.47 63.49 2,247.9K
13:44 63.53 63.57 63.53 63.56 1,740.6K
13:45 63.55 63.56 63.54 63.56 597.9K
13:46 63.56 63.57 63.56 63.56 1,313.7K
13:47 63.55 63.55 63.52 63.53 780.3K
13:48 63.51 63.51 63.51 63.51 638.2K
13:49 63.51 63.52 63.51 63.52 565.1K
13:50 63.50 63.52 63.50 63.50 1,263.0K
13:51 63.50 63.51 63.47 63.49 3,145.7K
13:52 63.49 63.51 63.49 63.51 2,232.5K
13:53 63.52 63.53 63.52 63.52 677.7K
13:54 63.52 63.53 63.52 63.52 706.7K
13:55 63.51 63.51 63.49 63.49 804.4K
13:56 63.50 63.51 63.50 63.51 804.4K
13:57 63.50 63.51 63.50 63.50 880.3K
13:58 63.50 63.51 63.49 63.51 5,321.0K
13:59 63.55 63.55 63.55 63.55 3,110.2K
14:00 63.55 63.55 63.49 63.52 2,648.8K
14:01 63.53 63.53 63.53 63.53 3,405.3K
14:02 63.53 63.53 63.52 63.52 1,974.9K
14:03 63.52 63.53 63.52 63.53 732.5K
14:04 63.58 63.58 63.58 63.58 912.7K
14:05 63.57 63.57 63.52 63.54 862.3K
14:06 63.54 63.56 63.54 63.56 1,839.8K
14:07 63.55 63.59 63.54 63.59 5,207.4K
14:08 63.59 63.59 63.58 63.58 942.8K
14:09 63.55 63.58 63.55 63.58 1,617.9K
14:10 63.61 63.63 63.61 63.63 6,919.2K
14:11 63.62 63.71 63.62 63.71 4,807.8K
14:12 63.70 63.70 63.69 63.70 1,561.0K
14:13 63.68 63.69 63.65 63.65 883.2K
14:14 63.65 63.68 63.65 63.68 1,163.8K
14:15 63.67 63.67 63.63 63.63 1,061.4K
14:16 63.62 63.62 63.61 63.61 1,246.1K
14:17 63.60 63.61 63.60 63.60 1,821.7K
14:18 63.59 63.61 63.58 63.60 1,607.3K
14:19 63.60 63.64 63.60 63.64 2,646.0K
14:20 63.66 63.70 63.66 63.70 2,789.0K
14:21 63.71 63.72 63.69 63.70 6,468.2K
14:22 63.68 63.68 63.67 63.67 2,809.7K
14:23 63.65 63.65 63.62 63.64 2,553.2K
14:24 63.66 63.66 63.64 63.64 1,217.5K
14:25 63.65 63.65 63.62 63.64 593.4K
14:26 63.63 63.64 63.63 63.63 651.3K
14:27 63.61 63.66 63.61 63.66 954.4K
14:28 63.66 63.66 63.62 63.62 3,801.3K
14:29 63.61 63.62 63.60 63.60 3,121.9K
14:30 63.59 63.59 63.58 63.59 622.7K
14:31 63.65 63.66 63.63 63.65 3,799.8K
14:32 63.64 63.64 63.64 63.64 1,056.1K
14:33 63.63 63.63 63.59 63.60 2,909.1K
14:34 63.60 63.61 63.60 63.61 478.3K
14:35 63.61 63.62 63.60 63.60 452.9K
14:36 63.59 63.64 63.56 63.64 1,897.7K
14:37 63.63 63.63 63.61 63.62 1,326.0K
14:38 63.61 63.61 63.55 63.56 3,043.0K
14:39 63.54 63.54 63.54 63.54 589.4K
14:40 63.57 63.57 63.56 63.57 1,524.8K
14:41 63.56 63.57 63.55 63.55 1,217.7K
14:42 63.54 63.54 63.50 63.51 1,147.7K
14:43 63.50 63.55 63.50 63.55 1,025.4K
14:44 63.53 63.56 63.53 63.56 6,296.7K
14:45 63.56 63.58 63.56 63.57 2,962.3K
14:46 63.55 63.55 63.52 63.54 1,286.8K
14:47 63.52 63.54 63.52 63.54 640.3K
14:48 63.53 63.54 63.52 63.54 942.4K
14:49 63.53 63.54 63.53 63.54 2,813.4K
14:50 63.51 63.54 63.51 63.54 764.9K
14:51 63.53 63.53 63.53 63.53 378.8K
14:52 63.50 63.55 63.50 63.55 2,043.7K
14:53 63.54 63.57 63.54 63.57 442.8K
14:54 63.56 63.56 63.56 63.56 3,263.9K
14:55 63.57 63.61 63.57 63.59 2,891.5K
14:56 63.59 63.60 63.59 63.60 6,283.9K
14:57 63.58 63.63 63.57 63.57 4,692.5K
14:58 63.56 63.56 63.53 63.56 4,494.8K
14:59 63.59 63.59 63.53 63.57 5,585.1K
15:00 63.54 63.57 63.54 63.57 2,136.5K
15:01 63.58 63.58 63.55 63.55 1,304.0K
15:02 63.54 63.57 63.54 63.57 994.9K
15:03 63.57 63.63 63.57 63.63 1,171.1K
15:04 63.60 63.66 63.60 63.66 4,403.2K
15:05 63.65 63.70 63.65 63.70 5,988.0K
15:06 63.69 63.73 63.69 63.73 4,604.7K
15:07 63.73 63.73 63.71 63.72 3,260.5K
15:08 63.72 63.72 63.68 63.70 1,881.4K
15:09 63.72 63.72 63.68 63.71 1,714.3K
15:10 63.70 63.70 63.64 63.69 5,587.9K
15:11 63.65 63.65 63.62 63.63 1,552.4K
15:12 63.61 63.62 63.61 63.61 959.6K
15:13 63.61 63.63 63.61 63.63 897.6K
15:14 63.64 63.64 63.60 63.60 792.3K
15:15 63.61 63.61 63.58 63.59 954.0K
15:16 63.60 63.60 63.53 63.53 3,419.1K
15:17 63.56 63.57 63.54 63.54 502.1K
15:18 63.54 63.59 63.54 63.59 941.3K
15:19 63.57 63.59 63.57 63.59 318.6K
15:20 63.57 63.58 63.55 63.55 3,026.5K
15:21 63.54 63.54 63.53 63.53 3,030.0K
15:22 63.54 63.54 63.53 63.53 649.9K
15:23 63.52 63.52 63.52 63.52 882.0K
15:24 63.52 63.53 63.52 63.52 2,891.0K
15:25 63.53 63.54 63.53 63.54 369.6K
15:26 63.52 63.54 63.52 63.54 553.1K
15:27 63.52 63.53 63.50 63.50 442.8K
15:28 63.47 63.49 63.47 63.49 446.4K
15:29 63.48 63.50 63.48 63.49 2,721.5K
15:30 63.49 63.49 63.48 63.48 439.2K
15:31 63.48 63.52 63.48 63.52 658.7K
15:32 63.52 63.54 63.52 63.54 1,519.1K
15:33 63.53 63.54 63.53 63.53 919.5K
15:34 63.53 63.54 63.53 63.54 1,230.0K
15:35 63.53 63.54 63.53 63.53 1,313.2K
15:36 63.53 63.53 63.53 63.53 583.7K
15:37 63.53 63.74 63.53 63.74 4,465.1K
15:38 63.76 63.77 63.74 63.74 1,880.3K
15:39 63.79 63.79 63.66 63.66 1,204.8K
15:40 63.73 63.73 63.68 63.68 4,635.1K
15:41 63.69 63.69 63.64 63.64 6,921.2K
15:42 63.59 63.59 63.59 63.59 802.5K
15:43 63.59 63.64 63.55 63.55 972.9K
15:44 63.53 63.54 63.53 63.54 2,224.0K
15:45 63.55 63.55 63.54 63.54 2,799.9K
15:46 63.52 63.52 63.49 63.50 6,826.0K
15:47 63.50 63.50 63.47 63.47 917.6K
15:48 63.48 63.50 63.48 63.50 5,178.4K
15:49 63.46 63.46 63.44 63.45 3,875.1K
15:50 63.39 63.44 63.39 63.41 3,082.7K
15:51 63.40 63.40 63.38 63.38 2,976.6K
15:52 63.43 63.43 63.38 63.38 9,276.5K
15:53 63.40 63.42 63.40 63.42 1,078.8K
15:54 63.43 63.43 63.40 63.40 1,118.5K
15:55 63.41 63.42 63.41 63.42 2,305.4K
15:56 63.41 63.44 63.41 63.44 2,311.2K
15:57 63.45 63.45 63.44 63.45 4,217.9K
15:58 63.44 63.44 63.43 63.43 1,438.0K
15:59 63.43 63.43 63.42 63.43 4,734.0K
16:00 63.42 63.42 63.42 63.42 1,610.0K
16:01 63.59 63.61 63.56 63.60 1,124.9K
16:02 63.59 63.66 63.59 63.66 8,332.6K
16:03 63.65 63.67 63.64 63.67 757.1K
16:04 63.68 63.71 63.68 63.71 515.7K
16:05 63.70 63.70 63.67 63.67 2,677.3K
16:06 63.65 63.70 63.65 63.69 718.1K
16:07 63.68 63.68 63.62 63.67 1,242.7K
16:08 63.59 63.61 63.59 63.60 1,152.5K
16:09 63.59 63.59 63.57 63.58 620.0K
16:10 63.58 63.58 63.57 63.57 953.2K
16:11 63.61 63.62 63.61 63.61 365.4K
16:12 63.61 63.61 63.57 63.57 772.2K
16:13 63.56 63.56 63.55 63.56 4,674.7K
16:14 63.55 63.56 63.53 63.53 8,834.8K
16:15 63.54 63.54 63.53 63.54 1,186.0K
16:16 63.49 63.49 63.48 63.49 9,571.5K
16:17 63.49 63.50 63.46 63.46 621.7K
16:18 63.45 63.45 63.40 63.40 1,157.1K
16:19 63.40 63.42 63.40 63.42 904.3K
16:20 63.41 63.47 63.41 63.47 5,027.2K
16:21 63.47 63.48 63.47 63.48 1,471.8K
16:22 63.48 63.49 63.48 63.49 751.0K
16:23 63.49 63.49 63.48 63.48 2,058.0K
16:24 63.48 63.48 63.48 63.48 613.9K
16:25 63.50 63.50 63.50 63.50 2,549.8K
16:26 63.51 63.52 63.51 63.52 2,112.0K
16:27 63.51 63.51 63.41 63.45 3,584.6K
16:28 63.44 63.46 63.44 63.45 658.2K
16:29 63.45 63.46 63.45 63.46 1,253.6K
16:30 63.45 63.48 63.45 63.48 4,000.1K
16:31 63.47 63.47 63.46 63.46 1,094.0K
16:32 63.46 63.46 63.43 63.43 3,155.1K
16:33 63.43 63.44 63.43 63.44 3,527.9K
16:34 63.44 63.44 63.44 63.44 643.1K
16:35 63.45 63.46 63.45 63.45 1,568.8K
16:36 63.44 63.46 63.44 63.46 1,349.6K
16:37 63.44 63.46 63.44 63.46 921.0K
16:38 63.45 63.46 63.45 63.45 1,724.0K
16:39 63.48 63.51 63.48 63.51 525.6K
16:40 63.51 63.51 63.45 63.45 2,925.3K
16:41 63.45 63.45 63.45 63.45 2,495.5K
16:42 63.45 63.45 63.45 63.45 1,505.5K
16:43 63.45 63.46 63.45 63.46 3,388.0K
16:44 63.45 63.46 63.45 63.46 687.3K
16:45 63.46 63.46 63.45 63.46 658.7K
16:46 63.45 63.47 63.45 63.47 459.9K
16:47 63.46 63.47 63.46 63.46 436.4K
16:48 63.47 63.49 63.47 63.49 963.7K
16:49 63.46 63.47 63.46 63.47 352.8K
16:50 63.45 63.46 63.45 63.46 1,013.9K
16:51 63.45 63.47 63.45 63.47 366.3K
16:52 63.47 63.52 63.47 63.52 351.5K
16:53 63.52 63.53 63.52 63.53 870.6K
16:54 63.52 63.52 63.52 63.52 3,039.3K
16:55 63.52 63.52 63.47 63.47 1,232.2K
16:56 63.48 63.49 63.48 63.48 1,087.2K
16:57 63.48 63.49 63.48 63.49 6,035.3K
16:58 63.47 63.52 63.47 63.50 436.8K
16:59 63.50 63.51 63.50 63.51 1,640.8K
17:00 63.50 63.50 63.47 63.48 7,159.0K
17:01 63.47 63.48 63.47 63.47 422.9K
17:02 63.46 63.48 63.46 63.46 3,440.2K
17:03 63.46 63.50 63.46 63.50 748.0K
17:04 63.49 63.51 63.49 63.51 476.4K
17:05 63.46 63.47 63.45 63.47 773.6K
17:06 63.46 63.47 63.46 63.47 555.9K
17:07 63.46 63.47 63.43 63.43 461.9K
17:08 63.43 63.49 63.43 63.48 468.8K
17:09 63.48 63.48 63.42 63.42 1,497.4K
17:10 63.42 63.47 63.42 63.42 874.4K
17:11 63.41 63.41 63.39 63.39 2,805.3K
17:12 63.39 63.40 63.39 63.40 1,993.7K
17:13 63.40 63.47 63.40 63.47 916.2K
17:14 63.48 63.48 63.45 63.48 864.2K
17:15 63.42 63.43 63.42 63.42 3,313.4K
17:16 63.43 63.43 63.42 63.42 411.3K
17:17 63.42 63.42 63.42 63.42 590.2K
17:18 63.42 63.43 63.42 63.43 522.3K
17:19 63.42 63.44 63.42 63.43 3,515.9K
17:20 63.42 63.42 63.42 63.42 891.9K
17:21 63.42 63.43 63.42 63.43 350.3K
17:22 63.43 63.43 63.43 63.43 1,012.4K
17:23 63.42 63.42 63.42 63.42 761.0K
17:24 63.42 63.43 63.42 63.43 629.1K
17:25 63.43 63.45 63.43 63.45 1,312.8K
17:26 63.48 63.50 63.48 63.50 5,928.6K
17:27 63.46 63.46 63.45 63.45 464.9K
17:28 64.61 64.61 64.60 64.60 336.3K
17:29 64.60 64.66 64.59 64.65 1,635.8K
17:30 64.65 64.65 64.62 64.62 740.4K
17:31 64.62 64.62 64.61 64.61 814.1K
17:32 64.60 64.65 64.60 64.65 2,929.5K
17:33 64.65 64.65 64.64 64.64 390.6K
17:34 64.64 64.65 64.60 64.60 388.1K
17:35 64.60 64.60 64.60 64.60 963.1K
17:36 64.60 64.61 64.60 64.61 903.7K
17:37 64.62 64.62 64.59 64.59 1,253.4K
17:38 64.58 64.61 64.58 64.61 1,759.8K
17:39 64.59 64.62 64.59 64.62 891.3K
17:40 64.61 64.61 64.60 64.61 546.6K
17:41 64.60 64.61 64.60 64.61 1,406.5K
17:42 64.60 64.61 64.60 64.61 443.1K
17:43 64.61 64.61 64.61 64.61 2,476.1K
17:44 64.61 64.61 64.60 64.60 430.7K
17:45 64.60 64.61 64.60 64.61 615.0K
17:46 64.60 64.66 64.60 64.66 1,458.1K
17:47 64.65 64.65 64.61 64.61 1,520.8K
17:48 64.61 64.62 64.61 64.62 820.8K
17:49 64.61 64.61 64.57 64.57 586.3K
17:50 64.57 64.57 64.57 64.57 437.1K
17:51 64.57 64.57 64.57 64.57 740.3K
17:52 64.56 64.56 64.55 64.55 1,371.0K
17:53 64.56 64.56 64.56 64.56 3,270.8K
17:54 64.56 64.57 64.56 64.57 1,114.3K
17:55 64.56 64.56 64.55 64.55 1,005.3K
17:56 64.56 64.59 64.56 64.59 1,111.1K
17:57 64.58 64.59 64.57 64.59 2,319.7K
17:58 64.57 64.57 64.55 64.56 437.8K
17:59 64.55 64.56 64.55 64.56 2,539.4K
18:00 64.56 64.59 64.56 64.59 468.7K
18:01 64.59 64.59 64.58 64.59 1,006.3K
18:02 64.56 64.59 64.56 64.58 366.6K
18:03 64.58 64.58 64.55 64.55 294.1K
18:04 64.57 64.57 64.53 64.53 600.4K
18:05 64.54 64.54 64.53 64.53 2,006.1K
18:06 64.53 64.57 64.53 64.53 206.7K
18:07 64.53 64.53 64.53 64.53 807.9K
18:08 64.53 64.53 64.51 64.51 2,483.5K
18:09 64.52 64.52 64.50 64.50 2,067.0K
18:10 64.50 64.50 64.49 64.49 1,341.7K
18:11 64.49 64.49 64.34 64.34 39,104.4K
18:12 64.34 64.35 64.34 64.34 6,182.0K
18:13 64.34 64.39 64.34 64.39 658.5K
18:14 64.34 64.36 64.34 64.36 1,174.7K
18:15 64.36 64.36 64.35 64.35 660.2K
18:16 64.36 64.36 64.32 64.34 1,707.4K
18:17 64.34 64.34 64.33 64.33 1,705.7K
18:18 64.33 64.33 64.30 64.33 2,508.6K
18:19 64.33 64.33 64.32 64.32 2,212.6K
18:20 64.30 64.31 64.30 64.31 1,691.3K
18:21 64.30 64.32 64.30 64.30 4,025.9K
18:22 64.32 64.39 64.32 64.39 4,848.2K
18:23 64.40 64.40 64.38 64.38 4,335.4K
18:24 64.34 64.35 64.34 64.35 2,009.7K
18:25 64.36 64.36 64.36 64.36 1,291.0K
18:26 64.35 64.38 64.31 64.38 7,090.0K
18:27 64.38 64.40 64.34 64.34 680.0K
18:28 64.35 64.35 64.30 64.30 3,181.4K
18:29 64.30 64.30 64.28 64.28 2,561.1K
18:30 64.26 64.26 64.26 64.26 2,018.3K
18:31 64.26 64.26 64.25 64.25 637.9K
18:32 64.27 64.31 64.27 64.31 600.7K
18:33 64.31 64.33 64.31 64.33 584.8K
18:34 64.32 64.32 64.32 64.32 3,392.2K
18:35 64.31 64.32 64.31 64.32 2,146.1K
18:36 64.30 64.30 64.25 64.25 18,129.7K
18:37 64.23 64.25 64.22 64.25 1,905.7K
18:38 64.23 64.25 64.23 64.23 1,097.1K
18:39 64.24 64.24 64.22 64.23 6,640.2K
18:40 64.25 64.25 64.25 64.25 355.2K
18:51 64.31 64.31 64.31 64.31 3,707.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible