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 64.46 64.56 64.46 64.55 12,194.1K
09:51 64.48 64.54 64.48 64.52 21,192.3K
09:52 64.52 64.52 64.43 64.43 16,453.9K
09:53 64.47 64.52 64.46 64.46 5,211.8K
09:54 64.49 64.49 64.37 64.37 8,917.6K
09:55 64.36 64.38 64.32 64.38 20,840.9K
09:56 64.38 64.38 64.34 64.34 3,973.8K
09:57 64.32 64.32 64.28 64.29 3,773.1K
09:58 64.29 64.29 64.27 64.29 5,564.7K
09:59 64.29 64.31 64.29 64.30 3,041.8K
10:00 64.34 64.45 64.31 64.45 10,217.6K
10:01 64.56 64.59 64.54 64.55 9,998.7K
10:02 64.53 64.57 64.53 64.57 8,705.3K
10:03 64.57 64.57 64.48 64.51 16,689.4K
10:04 64.50 64.52 64.49 64.49 3,759.4K
10:05 64.46 64.46 64.44 64.46 11,792.7K
10:06 64.44 64.46 64.36 64.46 13,056.9K
10:07 64.48 64.51 64.48 64.50 5,648.7K
10:08 64.51 64.51 64.47 64.47 2,863.7K
10:09 64.53 64.55 64.51 64.55 2,571.9K
10:10 64.56 64.60 64.56 64.60 5,513.9K
10:11 64.62 64.62 64.59 64.60 1,202.1K
10:12 64.60 64.69 64.60 64.69 6,219.6K
10:13 64.65 64.66 64.63 64.66 3,353.8K
10:14 64.65 64.65 64.61 64.61 709.2K
10:15 64.61 64.64 64.61 64.64 3,017.6K
10:16 64.68 64.69 64.64 64.68 1,413.3K
10:17 64.73 64.75 64.70 64.70 841.7K
10:18 64.65 64.70 64.65 64.70 878.4K
10:19 64.69 64.69 64.63 64.63 2,437.1K
10:20 64.60 64.60 64.58 64.58 2,935.3K
10:21 64.55 64.56 64.55 64.56 1,675.9K
10:22 64.54 64.54 64.48 64.48 6,129.7K
10:23 64.54 64.54 64.52 64.52 3,052.5K
10:24 64.51 64.51 64.49 64.49 1,769.5K
10:25 64.48 64.49 64.46 64.49 4,735.4K
10:26 64.52 64.56 64.51 64.56 4,291.8K
10:27 64.59 64.60 64.58 64.58 1,831.9K
10:28 64.63 64.65 64.63 64.63 1,229.8K
10:29 64.63 64.63 64.62 64.62 1,265.7K
10:30 64.61 64.61 64.57 64.57 1,076.0K
10:31 64.60 64.60 64.55 64.57 1,724.8K
10:32 64.50 64.50 64.44 64.45 3,793.3K
10:33 64.46 64.46 64.42 64.42 21,160.5K
10:34 64.40 64.40 64.34 64.34 4,673.4K
10:35 64.35 64.39 64.35 64.39 1,019.7K
10:36 64.35 64.40 64.35 64.40 3,094.8K
10:37 64.41 64.43 64.41 64.43 1,227.7K
10:38 64.45 64.45 64.43 64.45 1,614.7K
10:39 64.45 64.45 64.33 64.33 3,853.7K
10:40 64.38 64.41 64.38 64.41 1,717.9K
10:41 64.39 64.44 64.39 64.44 2,006.4K
10:42 64.45 64.53 64.45 64.53 4,948.7K
10:43 64.47 64.47 64.42 64.42 4,527.3K
10:44 64.41 64.47 64.41 64.47 1,253.0K
10:45 64.47 64.53 64.47 64.53 3,745.4K
10:46 64.55 64.56 64.54 64.56 1,494.9K
10:47 64.58 64.64 64.58 64.61 5,442.6K
10:48 64.64 64.64 64.57 64.57 3,063.6K
10:49 64.57 64.57 64.52 64.53 848.9K
10:50 64.51 64.52 64.51 64.52 3,914.6K
10:51 64.52 64.52 64.47 64.48 13,580.9K
10:52 64.46 64.48 64.46 64.48 4,899.6K
10:53 64.48 64.50 64.47 64.50 876.5K
10:54 64.57 64.59 64.57 64.59 4,679.9K
10:55 64.59 64.60 64.59 64.60 3,386.8K
10:56 64.61 64.66 64.61 64.66 4,061.8K
10:57 64.64 64.65 64.64 64.65 2,626.2K
10:58 64.65 64.68 64.65 64.68 4,654.6K
10:59 64.69 64.70 64.69 64.69 5,228.4K
11:00 64.71 64.71 64.68 64.68 17,937.7K
11:01 64.68 64.72 64.68 64.72 4,050.9K
11:02 64.73 64.73 64.71 64.72 2,158.1K
11:03 64.71 64.74 64.71 64.74 693.7K
11:04 64.74 64.74 64.72 64.72 4,393.7K
11:05 64.68 64.74 64.68 64.74 1,196.3K
11:06 64.75 64.79 64.74 64.79 2,861.5K
11:07 64.76 64.76 64.73 64.73 569.3K
11:08 64.73 64.76 64.71 64.75 888.6K
11:09 64.75 64.75 64.70 64.70 661.3K
11:10 64.69 64.69 64.64 64.64 3,215.9K
11:11 64.64 64.74 64.64 64.74 1,782.6K
11:12 64.78 64.78 64.72 64.74 3,407.3K
11:13 64.79 64.79 64.73 64.73 1,282.6K
11:14 64.72 64.72 64.71 64.72 3,683.3K
11:15 64.75 64.79 64.75 64.77 3,070.3K
11:16 64.72 64.75 64.67 64.67 1,092.9K
11:17 64.64 64.71 64.63 64.67 312.4K
11:18 64.64 64.66 64.64 64.66 1,538.1K
11:19 64.67 64.67 64.66 64.66 1,085.6K
11:20 64.69 64.73 64.69 64.73 999.0K
11:21 64.72 64.73 64.72 64.73 529.1K
11:22 64.70 64.71 64.69 64.70 970.4K
11:23 64.71 64.71 64.70 64.70 743.3K
11:24 64.71 64.71 64.71 64.71 708.6K
11:25 64.68 64.68 64.68 64.68 502.6K
11:26 64.68 64.68 64.65 64.65 1,566.5K
11:27 64.64 64.68 64.64 64.67 1,644.2K
11:28 64.68 64.68 64.68 64.68 849.0K
11:29 64.68 64.68 64.67 64.67 2,525.9K
11:30 64.65 64.67 64.65 64.65 2,454.8K
11:31 64.65 64.66 64.65 64.66 511.3K
11:32 64.66 64.66 64.64 64.64 624.1K
11:33 64.63 64.63 64.62 64.63 984.3K
11:34 64.64 64.67 64.64 64.67 4,833.3K
11:35 64.69 64.69 64.66 64.66 1,622.9K
11:36 64.66 64.66 64.62 64.62 2,294.4K
11:37 64.62 64.62 64.61 64.61 548.9K
11:38 64.62 64.62 64.58 64.58 1,214.4K
11:39 64.59 64.62 64.59 64.59 1,943.8K
11:40 64.61 64.61 64.57 64.57 945.7K
11:41 64.57 64.57 64.56 64.57 3,145.9K
11:42 64.57 64.58 64.53 64.57 1,037.3K
11:43 64.57 64.57 64.54 64.54 1,255.9K
11:44 64.55 64.55 64.54 64.55 1,250.0K
11:45 64.57 64.57 64.56 64.57 1,513.0K
11:46 64.54 64.60 64.54 64.60 2,774.0K
11:47 64.62 64.62 64.60 64.61 636.1K
11:48 64.62 64.65 64.62 64.64 5,059.7K
11:49 64.65 64.65 64.63 64.63 2,327.6K
11:50 64.65 64.65 64.63 64.64 1,649.5K
11:51 64.63 64.64 64.61 64.61 1,245.9K
11:52 64.62 64.69 64.62 64.69 4,968.0K
11:53 64.70 64.76 64.70 64.76 6,902.4K
11:54 64.76 64.77 64.75 64.75 2,002.3K
11:55 64.75 64.76 64.75 64.76 2,383.4K
11:56 64.76 64.76 64.75 64.75 2,355.9K
11:57 64.72 64.72 64.71 64.72 1,036.6K
11:58 64.71 64.71 64.71 64.71 1,093.5K
11:59 64.70 64.70 64.69 64.70 909.2K
12:00 64.70 64.76 64.70 64.73 1,537.3K
12:01 64.74 64.78 64.72 64.78 891.3K
12:02 64.80 64.80 64.72 64.72 2,448.8K
12:03 64.73 64.76 64.72 64.76 807.8K
12:04 64.76 64.79 64.75 64.75 1,395.6K
12:05 64.78 64.78 64.72 64.75 2,067.5K
12:06 64.75 64.75 64.70 64.70 1,610.7K
12:07 64.71 64.73 64.69 64.73 1,135.1K
12:08 64.73 64.73 64.71 64.71 1,004.6K
12:09 64.71 64.77 64.71 64.76 1,194.2K
12:10 64.78 64.78 64.75 64.76 1,815.1K
12:11 64.75 64.76 64.74 64.75 5,964.1K
12:12 64.77 64.78 64.73 64.73 796.3K
12:13 64.76 64.76 64.74 64.75 8,561.8K
12:14 64.75 64.75 64.73 64.73 1,410.9K
12:15 64.74 64.78 64.74 64.78 3,471.7K
12:16 64.73 64.76 64.73 64.75 2,578.9K
12:17 64.75 64.75 64.73 64.73 1,476.5K
12:18 64.74 64.74 64.71 64.71 772.9K
12:19 64.71 64.71 64.68 64.68 953.6K
12:20 64.70 64.71 64.69 64.69 2,277.4K
12:21 64.69 64.69 64.69 64.69 3,131.0K
12:22 64.71 64.71 64.66 64.66 2,044.0K
12:23 64.65 64.65 64.64 64.64 2,520.3K
12:24 64.64 64.65 64.63 64.63 939.9K
12:25 64.62 64.62 64.62 64.62 4,380.9K
12:26 64.62 64.62 64.60 64.62 2,022.1K
12:27 64.64 64.69 64.64 64.69 2,250.0K
12:28 64.71 64.71 64.67 64.67 2,327.3K
12:29 64.67 64.69 64.67 64.67 892.6K
12:30 64.67 64.67 64.66 64.66 995.1K
12:31 64.68 64.68 64.63 64.63 2,096.0K
12:32 64.63 64.63 64.60 64.60 2,272.4K
12:33 64.58 64.58 64.56 64.56 1,965.1K
12:34 64.56 64.56 64.48 64.52 1,330.4K
12:35 64.53 64.58 64.52 64.56 499.3K
12:36 64.58 64.58 64.50 64.50 1,363.8K
12:37 64.39 64.43 64.39 64.42 5,505.6K
12:38 64.42 64.43 64.37 64.37 1,613.3K
12:39 64.36 64.39 64.35 64.39 1,495.4K
12:40 64.41 64.41 64.33 64.33 1,842.9K
12:41 64.35 64.35 64.34 64.35 2,378.0K
12:42 64.35 64.37 64.34 64.34 1,661.7K
12:43 64.34 64.34 64.28 64.28 1,931.9K
12:44 64.28 64.29 64.28 64.29 1,774.0K
12:45 64.28 64.32 64.27 64.32 2,009.1K
12:46 64.31 64.31 64.30 64.31 1,564.2K
12:47 64.32 64.38 64.32 64.38 2,033.6K
12:48 64.39 64.40 64.38 64.38 899.2K
12:49 64.46 64.47 64.44 64.44 1,320.7K
12:50 64.44 64.45 64.38 64.38 861.6K
12:51 64.39 64.39 64.34 64.34 1,976.2K
12:52 64.34 64.34 64.29 64.29 2,291.4K
12:53 64.30 64.30 64.28 64.28 1,602.7K
12:54 64.28 64.31 64.28 64.31 501.0K
12:55 64.30 64.30 64.28 64.28 1,089.0K
12:56 64.32 64.32 64.31 64.31 1,852.7K
12:57 64.32 64.35 64.32 64.33 349.9K
12:58 64.34 64.34 64.30 64.30 3,337.4K
12:59 64.30 64.31 64.30 64.30 687.6K
13:00 64.30 64.32 64.30 64.30 1,224.2K
13:01 64.29 64.30 64.25 64.25 565.3K
13:02 64.26 64.28 64.25 64.26 2,631.1K
13:03 64.26 64.29 64.26 64.29 1,125.3K
13:04 64.29 64.31 64.29 64.30 593.6K
13:05 64.28 64.29 64.28 64.29 791.2K
13:06 64.29 64.29 64.28 64.28 615.1K
13:07 64.30 64.30 64.26 64.28 1,140.5K
13:08 64.28 64.28 64.26 64.26 538.6K
13:09 64.26 64.26 64.22 64.22 1,837.0K
13:10 64.23 64.23 64.18 64.18 3,101.0K
13:11 64.17 64.19 64.16 64.17 1,577.0K
13:12 64.17 64.17 64.16 64.16 834.3K
13:13 64.17 64.17 64.17 64.17 889.5K
13:14 64.17 64.18 64.16 64.16 1,952.2K
13:15 64.14 64.14 64.13 64.13 3,168.7K
13:16 64.13 64.14 64.12 64.13 905.7K
13:17 64.12 64.12 64.11 64.11 1,089.7K
13:18 64.11 64.12 64.10 64.10 4,622.0K
13:19 64.12 64.12 64.11 64.11 1,291.8K
13:20 64.14 64.19 64.14 64.17 3,266.0K
13:21 64.14 64.17 64.14 64.16 2,408.7K
13:22 64.19 64.19 64.18 64.18 3,492.8K
13:23 64.18 64.18 64.14 64.14 936.0K
13:24 64.15 64.17 64.14 64.17 490.2K
13:25 64.17 64.17 64.15 64.16 1,664.1K
13:26 64.13 64.15 64.12 64.15 2,171.4K
13:27 64.14 64.15 64.13 64.13 1,995.0K
13:28 64.14 64.14 64.06 64.06 5,748.8K
13:29 64.09 64.10 64.06 64.10 2,714.7K
13:30 64.15 64.16 64.14 64.14 3,604.9K
13:31 64.14 64.14 64.08 64.09 995.2K
13:32 64.08 64.10 64.06 64.10 2,260.0K
13:33 64.07 64.07 64.04 64.04 1,442.8K
13:34 64.05 64.07 64.03 64.03 1,453.2K
13:35 64.00 64.00 63.99 63.99 7,947.3K
13:36 63.97 63.99 63.97 63.98 2,305.2K
13:37 63.97 63.98 63.97 63.97 2,093.6K
13:38 63.97 63.97 63.94 63.94 11,731.4K
13:39 63.94 63.96 63.94 63.96 2,147.5K
13:40 63.96 63.96 63.90 63.90 7,864.8K
13:41 63.88 63.88 63.83 63.83 3,970.9K
13:42 63.84 63.84 63.82 63.82 10,618.8K
13:43 63.82 63.83 63.75 63.75 10,138.4K
13:44 63.76 63.84 63.76 63.84 10,218.3K
13:45 63.84 63.84 63.76 63.77 7,885.6K
13:46 63.78 63.83 63.78 63.83 7,653.5K
13:47 63.82 63.83 63.81 63.83 3,810.4K
13:48 63.84 63.84 63.66 63.69 4,348.1K
13:49 63.76 63.76 63.73 63.75 1,726.7K
13:50 63.74 63.81 63.65 63.65 12,617.4K
13:51 63.66 63.68 63.65 63.68 1,776.6K
13:52 63.65 63.69 63.65 63.69 15,645.9K
13:53 63.64 63.64 63.61 63.62 18,219.4K
13:54 63.60 63.60 63.52 63.57 5,398.3K
13:55 63.55 63.55 63.46 63.46 9,875.9K
13:56 63.45 63.45 63.41 63.41 14,563.4K
13:57 63.41 63.41 63.40 63.41 3,504.6K
13:58 63.44 63.46 63.43 63.46 8,218.2K
13:59 63.47 63.47 63.46 63.46 3,988.6K
14:00 63.45 63.46 63.45 63.46 2,433.1K
14:01 63.45 63.57 63.45 63.57 9,421.8K
14:02 63.63 63.67 63.63 63.65 5,620.6K
14:03 63.65 63.68 63.65 63.67 3,390.2K
14:04 63.69 63.70 63.68 63.69 1,588.5K
14:05 63.60 63.66 63.60 63.63 23,716.8K
14:06 63.61 63.61 63.59 63.60 4,245.0K
14:07 63.58 63.58 63.54 63.54 5,461.0K
14:08 63.51 63.51 63.46 63.46 5,325.3K
14:09 63.46 63.46 63.44 63.44 2,946.2K
14:10 63.45 63.48 63.43 63.43 3,220.2K
14:11 63.43 63.44 63.42 63.44 4,052.5K
14:12 63.45 63.52 63.45 63.51 2,898.6K
14:13 63.50 63.59 63.50 63.56 2,940.6K
14:14 63.55 63.55 63.52 63.52 1,636.0K
14:15 63.52 63.56 63.52 63.56 605.0K
14:16 63.60 63.64 63.60 63.64 3,082.2K
14:17 63.65 63.68 63.65 63.68 2,082.5K
14:18 63.67 63.70 63.67 63.70 4,121.3K
14:19 63.70 63.71 63.68 63.69 5,830.3K
14:20 63.69 63.74 63.69 63.73 5,010.6K
14:21 63.75 63.78 63.75 63.78 5,168.2K
14:22 63.72 63.72 63.68 63.68 1,975.9K
14:23 63.70 63.71 63.69 63.71 2,394.8K
14:24 63.72 63.72 63.70 63.72 3,707.8K
14:25 63.76 63.76 63.74 63.74 1,882.1K
14:26 63.75 63.75 63.71 63.72 1,261.2K
14:27 63.69 63.69 63.62 63.63 2,657.7K
14:28 63.64 63.76 63.64 63.76 1,487.0K
14:29 63.74 63.74 63.73 63.74 1,211.5K
14:30 63.73 63.77 63.73 63.77 3,593.8K
14:31 63.77 63.85 63.77 63.85 2,067.0K
14:32 63.80 63.82 63.80 63.81 1,213.7K
14:33 63.82 63.92 63.82 63.92 5,267.0K
14:34 63.94 63.94 63.91 63.91 2,922.2K
14:35 63.89 63.90 63.84 63.84 892.0K
14:36 63.84 63.84 63.81 63.81 2,208.5K
14:37 63.82 63.84 63.81 63.84 1,736.2K
14:38 63.84 63.88 63.84 63.88 1,855.9K
14:39 63.87 63.94 63.87 63.93 2,579.3K
14:40 63.96 63.97 63.94 63.94 748.4K
14:41 63.94 63.94 63.92 63.93 915.2K
14:42 63.91 63.92 63.91 63.92 573.7K
14:43 63.95 63.95 63.94 63.95 1,299.5K
14:44 63.92 63.92 63.92 63.92 1,376.0K
14:45 63.92 63.94 63.92 63.94 1,974.3K
14:46 63.95 63.95 63.90 63.90 910.3K
14:47 63.90 63.90 63.79 63.79 4,262.0K
14:48 63.80 63.80 63.80 63.80 1,588.7K
14:49 63.79 63.85 63.79 63.85 2,058.0K
14:50 63.85 63.86 63.84 63.84 621.5K
14:51 63.84 63.86 63.84 63.86 506.6K
14:52 63.86 63.87 63.86 63.86 637.2K
14:53 63.86 63.89 63.86 63.89 1,133.6K
14:54 63.89 63.89 63.87 63.87 3,440.9K
14:55 63.87 63.89 63.87 63.89 2,173.1K
14:56 63.89 63.89 63.88 63.89 685.2K
14:57 63.88 63.89 63.88 63.89 2,915.7K
14:58 63.83 63.83 63.79 63.79 2,013.0K
14:59 63.82 63.82 63.76 63.76 1,741.7K
15:00 63.80 63.82 63.80 63.82 689.1K
15:01 63.82 63.83 63.81 63.83 497.3K
15:02 63.83 63.83 63.81 63.83 629.6K
15:03 63.81 63.83 63.81 63.83 2,016.4K
15:04 63.83 63.83 63.82 63.83 846.6K
15:05 63.83 63.83 63.81 63.82 1,126.6K
15:06 63.84 63.85 63.84 63.85 757.1K
15:07 63.85 63.85 63.84 63.84 5,342.9K
15:08 63.84 63.84 63.80 63.81 1,599.9K
15:09 63.79 63.79 63.77 63.77 1,347.7K
15:10 63.75 63.76 63.74 63.76 2,085.0K
15:11 63.74 63.81 63.70 63.81 930.9K
15:12 63.81 63.83 63.80 63.83 832.0K
15:13 63.84 63.87 63.83 63.87 4,077.2K
15:14 63.85 63.86 63.85 63.85 973.9K
15:15 63.85 63.85 63.83 63.84 1,460.2K
15:16 63.83 63.84 63.81 63.84 1,147.4K
15:17 63.83 63.83 63.82 63.82 1,248.3K
15:18 63.81 63.83 63.81 63.81 1,721.8K
15:19 63.79 63.80 63.77 63.77 1,811.6K
15:20 63.74 63.74 63.68 63.68 5,104.4K
15:21 63.68 63.80 63.68 63.73 16,133.4K
15:22 63.75 63.75 63.72 63.72 3,765.4K
15:23 63.71 63.71 63.69 63.71 8,018.7K
15:24 63.71 63.77 63.71 63.77 2,166.5K
15:25 63.76 63.81 63.76 63.81 1,442.1K
15:26 63.75 63.75 63.69 63.69 2,283.4K
15:27 63.25 63.51 63.25 63.51 141,289.9K
15:28 63.50 63.50 63.34 63.34 13,219.4K
15:29 63.33 63.33 63.22 63.22 27,500.8K
15:30 63.16 63.16 62.99 62.99 47,015.2K
15:31 63.05 63.09 63.05 63.08 9,637.9K
15:32 63.09 63.09 63.05 63.06 4,140.0K
15:33 62.98 62.98 62.98 62.98 16,158.0K
15:34 63.00 63.04 63.00 63.04 5,357.9K
15:35 63.04 63.04 62.93 62.93 10,047.8K
15:36 62.91 62.91 62.84 62.85 14,279.9K
15:37 62.85 62.85 62.80 62.80 24,823.6K
15:38 62.81 62.87 62.81 62.87 13,419.9K
15:39 62.88 62.88 62.72 62.72 16,359.5K
15:40 62.69 62.69 62.59 62.59 20,408.0K
15:41 62.56 62.60 62.56 62.60 18,403.9K
15:42 62.61 62.69 62.61 62.69 12,452.1K
15:43 62.66 62.69 62.66 62.69 15,954.8K
15:44 62.73 62.80 62.73 62.79 12,397.4K
15:45 62.82 62.88 62.82 62.88 6,890.1K
15:46 62.90 62.90 62.84 62.84 6,516.9K
15:47 62.80 62.80 62.72 62.72 9,917.3K
15:48 62.73 62.73 62.68 62.69 6,333.1K
15:49 62.65 62.66 62.65 62.65 5,665.5K
15:50 62.64 62.65 62.62 62.63 2,317.4K
15:51 62.64 62.77 62.64 62.77 5,221.8K
15:52 62.73 62.73 62.66 62.66 11,653.3K
15:53 62.61 62.65 62.58 62.64 4,033.9K
15:54 62.66 62.70 62.66 62.70 3,579.5K
15:55 62.69 62.74 62.69 62.74 2,291.2K
15:56 62.64 62.78 62.64 62.78 4,958.3K
15:57 62.80 62.80 62.75 62.79 4,336.9K
15:58 62.82 62.87 62.82 62.83 10,005.0K
15:59 62.84 62.89 62.83 62.89 3,954.1K
16:00 62.81 62.82 62.80 62.82 2,200.3K
16:01 62.80 62.82 62.80 62.82 2,499.6K
16:02 62.79 62.83 62.79 62.83 3,673.4K
16:03 62.83 62.83 62.80 62.80 4,484.3K
16:04 62.83 62.86 62.83 62.86 4,507.3K
16:05 62.86 62.87 62.84 62.86 3,617.1K
16:06 62.85 62.85 62.84 62.84 6,471.7K
16:07 62.85 62.85 62.81 62.82 2,219.6K
16:08 62.81 62.83 62.80 62.80 1,873.0K
16:09 62.81 62.83 62.79 62.79 2,813.6K
16:10 62.79 62.79 62.74 62.74 20,201.2K
16:11 62.74 62.74 62.69 62.69 5,560.6K
16:12 62.67 62.67 62.67 62.67 4,114.8K
16:13 62.66 62.72 62.66 62.72 3,891.1K
16:14 62.73 62.73 62.71 62.71 4,318.9K
16:15 62.66 62.66 62.60 62.66 12,863.1K
16:16 62.66 62.67 62.65 62.65 3,869.4K
16:17 62.62 62.63 62.62 62.62 2,120.1K
16:18 62.62 62.63 62.62 62.62 2,210.7K
16:19 62.62 62.62 62.59 62.59 2,446.0K
16:20 62.51 62.54 62.51 62.54 5,175.2K
16:21 62.57 62.57 62.55 62.57 16,991.6K
16:22 62.57 62.60 62.56 62.60 1,934.9K
16:23 62.66 62.66 62.61 62.61 3,832.6K
16:24 62.63 62.66 62.63 62.63 2,422.7K
16:25 62.64 62.64 62.61 62.61 1,547.9K
16:26 62.59 62.63 62.59 62.59 6,091.7K
16:27 62.58 62.59 62.58 62.58 978.6K
16:28 62.59 62.59 62.56 62.58 3,955.1K
16:29 62.61 62.68 62.61 62.68 11,005.1K
16:30 62.69 62.69 62.59 62.60 18,859.9K
16:31 62.60 62.63 62.60 62.62 4,882.5K
16:32 62.64 62.68 62.64 62.68 5,019.8K
16:33 62.67 62.67 62.65 62.65 5,093.4K
16:34 62.68 62.73 62.68 62.73 5,975.2K
16:35 62.69 62.73 62.68 62.73 6,409.8K
16:36 62.72 62.73 62.72 62.73 5,388.2K
16:37 62.78 62.78 62.73 62.76 6,300.8K
16:38 62.74 62.75 62.73 62.75 2,068.3K
16:39 62.72 62.72 62.70 62.71 1,837.5K
16:40 62.71 62.72 62.66 62.67 2,495.7K
16:41 62.66 62.66 62.65 62.65 1,993.7K
16:42 62.64 62.66 62.63 62.63 3,364.9K
16:43 62.60 62.65 62.60 62.65 6,537.9K
16:44 62.67 62.70 62.67 62.69 2,947.6K
16:45 62.66 62.68 62.66 62.68 5,600.1K
16:46 62.69 62.75 62.69 62.75 2,501.2K
16:47 62.76 62.76 62.72 62.74 1,296.9K
16:48 62.76 62.77 62.75 62.77 2,581.5K
16:49 62.74 62.77 62.74 62.77 3,004.6K
16:50 62.73 62.77 62.73 62.77 3,100.5K
16:51 62.76 62.78 62.76 62.78 1,691.9K
16:52 62.78 62.78 62.75 62.76 4,353.9K
16:53 62.74 62.74 62.70 62.71 2,126.7K
16:54 62.71 62.76 62.71 62.76 1,034.2K
16:55 62.78 62.79 62.77 62.77 1,013.4K
16:56 62.75 62.83 62.75 62.83 5,355.4K
16:57 62.83 62.83 62.73 62.74 4,052.1K
16:58 62.75 62.76 62.75 62.75 4,299.0K
16:59 62.75 62.79 62.75 62.79 1,597.1K
17:00 62.78 62.79 62.77 62.78 2,042.0K
17:01 62.77 62.78 62.76 62.77 1,086.2K
17:02 62.74 62.74 62.71 62.73 4,278.8K
17:03 62.72 62.72 62.72 62.72 1,991.6K
17:04 62.72 62.72 62.68 62.68 2,951.9K
17:05 62.67 62.68 62.62 62.62 3,123.7K
17:06 62.60 62.63 62.60 62.63 2,800.7K
17:07 62.72 62.73 62.66 62.68 6,176.1K
17:08 62.67 62.67 62.63 62.67 3,537.1K
17:09 62.73 62.73 62.70 62.70 9,073.0K
17:10 62.70 62.74 62.70 62.74 6,043.0K
17:11 62.71 62.74 62.71 62.74 6,002.9K
17:12 62.73 62.76 62.73 62.75 1,766.7K
17:13 62.72 62.74 62.72 62.74 1,946.4K
17:14 62.75 62.76 62.74 62.76 5,839.0K
17:15 62.78 62.82 62.76 62.77 8,443.0K
17:16 62.77 62.81 62.77 62.81 1,454.8K
17:17 62.82 62.83 62.82 62.82 1,039.0K
17:18 62.81 62.82 62.80 62.80 6,935.0K
17:19 62.78 62.78 62.75 62.77 4,423.5K
17:20 62.75 62.79 62.75 62.79 2,413.6K
17:21 62.76 62.76 62.74 62.76 7,412.7K
17:22 62.74 62.76 62.74 62.75 1,075.4K
17:23 62.75 62.76 62.75 62.76 3,229.2K
17:24 62.71 62.75 62.71 62.75 6,854.9K
17:25 62.72 62.74 62.72 62.74 3,845.1K
17:26 62.74 62.74 62.72 62.73 2,162.4K
17:27 62.66 62.69 62.66 62.67 11,382.6K
17:28 62.70 62.70 62.61 62.62 13,951.3K
17:29 62.65 62.66 62.60 62.60 6,754.6K
17:30 62.63 62.63 62.60 62.62 3,254.3K
17:31 62.59 62.64 62.59 62.64 5,271.3K
17:32 62.65 62.68 62.65 62.67 5,132.8K
17:33 62.66 62.68 62.65 62.65 1,313.6K
17:34 62.63 62.63 62.62 62.62 1,118.9K
17:35 62.63 62.65 62.63 62.64 2,649.2K
17:36 62.67 62.80 62.67 62.80 6,206.0K
17:37 62.81 62.81 62.73 62.77 4,035.3K
17:38 62.79 62.86 62.79 62.86 12,806.2K
17:39 62.84 62.86 62.84 62.86 2,740.8K
17:40 62.84 62.85 62.84 62.85 2,658.6K
17:41 62.85 62.85 62.82 62.82 1,350.3K
17:42 62.82 62.82 62.79 62.79 2,408.0K
17:43 62.78 62.79 62.76 62.76 3,372.4K
17:44 62.77 62.79 62.77 62.79 3,963.1K
17:45 62.80 62.80 62.71 62.71 3,852.8K
17:46 62.69 62.69 62.63 62.65 6,547.8K
17:47 62.63 62.67 62.59 62.59 3,482.2K
17:48 62.58 62.64 62.58 62.64 1,286.6K
17:49 62.64 62.67 62.64 62.67 2,834.2K
17:50 62.66 62.75 62.66 62.75 4,494.2K
17:51 62.76 62.81 62.76 62.81 5,382.1K
17:52 62.79 62.81 62.72 62.73 4,140.0K
17:53 62.76 62.76 62.74 62.75 1,658.6K
17:54 62.74 62.74 62.69 62.69 3,023.8K
17:55 62.70 62.80 62.70 62.80 4,332.4K
17:56 62.79 62.85 62.79 62.85 2,675.5K
17:57 62.83 62.85 62.82 62.84 2,464.2K
17:58 62.84 62.88 62.84 62.88 3,100.9K
17:59 62.84 62.87 62.84 62.87 2,946.9K
18:00 62.87 62.88 62.82 62.82 8,299.6K
18:01 62.81 62.81 62.80 62.80 2,975.2K
18:02 62.78 62.78 62.72 62.72 1,046.8K
18:03 62.73 62.73 62.72 62.73 906.0K
18:04 62.73 62.79 62.73 62.79 6,054.4K
18:05 62.78 63.29 62.78 63.28 4,782.6K
18:06 63.33 63.34 63.33 63.33 1,118.2K
18:07 63.33 63.38 63.33 63.38 1,315.0K
18:08 63.39 63.39 63.37 63.37 828.8K
18:09 63.38 63.39 63.37 63.39 1,305.0K
18:10 63.41 63.41 63.35 63.35 4,649.1K
18:11 63.34 63.35 63.32 63.35 3,388.9K
18:12 63.34 63.36 63.34 63.35 1,484.8K
18:13 63.35 63.36 63.35 63.35 2,729.7K
18:14 63.37 63.37 63.34 63.34 1,210.6K
18:15 63.33 63.34 63.33 63.34 756.9K
18:16 63.34 63.34 63.34 63.34 296.8K
18:17 63.33 63.33 63.28 63.28 4,823.2K
18:18 63.29 63.31 63.29 63.31 1,101.0K
18:19 63.28 63.29 63.26 63.29 2,987.1K
18:20 63.28 63.34 63.28 63.34 9,516.0K
18:21 63.34 63.34 63.31 63.31 7,473.9K
18:22 63.27 63.32 63.27 63.32 4,521.6K
18:23 63.28 63.30 63.28 63.28 376.4K
18:24 63.28 63.28 63.26 63.26 580.0K
18:25 63.23 63.23 63.21 63.22 688.0K
18:26 63.19 63.22 63.19 63.22 4,022.6K
18:27 63.23 63.24 63.23 63.24 901.3K
18:28 63.25 63.26 63.23 63.26 4,553.6K
18:29 63.27 63.27 63.25 63.26 934.0K
18:30 63.27 63.27 63.24 63.24 880.7K
18:31 63.26 63.26 63.21 63.23 3,119.4K
18:32 63.24 63.25 63.24 63.25 859.3K
18:33 63.30 63.32 63.27 63.27 4,786.8K
18:34 63.25 63.25 63.22 63.23 5,434.9K
18:35 63.22 63.23 63.21 63.23 2,120.6K
18:36 63.24 63.24 63.19 63.19 746.4K
18:37 63.25 63.32 63.25 63.32 32,144.2K
18:38 63.32 63.32 63.22 63.22 13,796.4K
18:39 63.20 63.27 63.20 63.27 1,638.9K
18:40 63.23 63.23 63.23 63.23 1,079.9K
18:51 63.20 63.20 63.20 63.20 6,349.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible