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 62.75 62.75 62.64 62.64 120.7K
09:51 62.65 62.65 62.65 62.65 378.2K
09:52 62.65 62.65 62.65 62.65 289.7K
09:53 62.64 62.64 62.63 62.64 1,523.8K
09:54 62.64 62.64 62.63 62.63 260.6K
09:55 62.62 62.64 62.62 62.64 128.9K
09:56 62.55 62.59 62.53 62.57 1,696.5K
09:57 62.57 62.57 62.55 62.57 676.0K
09:58 62.63 62.66 62.62 62.66 834.4K
09:59 62.65 62.66 62.64 62.64 1,142.8K
10:00 62.64 62.64 62.38 62.38 3,172.0K
10:01 62.40 62.40 62.26 62.37 6,134.6K
10:02 62.37 62.38 62.33 62.38 3,822.3K
10:03 62.32 62.43 62.32 62.41 4,421.5K
10:04 62.47 62.47 62.43 62.43 1,417.2K
10:05 62.42 62.43 62.41 62.41 1,561.7K
10:06 62.42 62.42 62.40 62.41 771.7K
10:07 62.40 62.49 62.40 62.44 12,913.8K
10:08 62.46 62.48 62.46 62.47 3,992.0K
10:09 62.42 62.44 62.42 62.43 2,950.2K
10:10 62.43 62.44 62.43 62.44 1,232.8K
10:11 62.46 62.46 62.44 62.44 2,314.0K
10:12 62.42 62.46 62.42 62.46 1,688.3K
10:13 62.44 62.45 62.41 62.41 627.7K
10:14 62.38 62.38 62.36 62.37 3,647.0K
10:15 62.34 62.36 62.33 62.33 928.5K
10:16 62.33 62.36 62.33 62.35 601.5K
10:17 62.38 62.40 62.38 62.40 576.1K
10:18 62.39 62.39 62.36 62.39 1,210.7K
10:19 62.38 62.44 62.38 62.44 3,674.6K
10:20 62.43 62.45 62.43 62.45 1,800.7K
10:21 62.45 62.47 62.45 62.46 2,817.0K
10:22 62.46 62.53 62.46 62.52 8,375.9K
10:23 62.54 62.59 62.52 62.56 4,546.4K
10:24 62.54 62.57 62.52 62.57 2,838.5K
10:25 62.57 62.58 62.56 62.56 988.9K
10:26 62.58 62.62 62.58 62.62 1,035.1K
10:27 62.62 62.62 62.61 62.62 1,335.7K
10:28 62.64 62.64 62.59 62.61 1,733.6K
10:29 62.62 62.62 62.62 62.62 871.1K
10:30 62.62 62.64 62.62 62.64 333.6K
10:31 62.64 62.66 62.64 62.66 1,170.1K
10:32 62.65 62.66 62.65 62.66 403.8K
10:33 62.66 62.70 62.66 62.70 1,457.2K
10:34 62.70 62.71 62.68 62.68 667.9K
10:35 62.68 62.69 62.68 62.68 2,553.1K
10:36 62.66 62.69 62.61 62.61 3,234.1K
10:37 62.60 62.61 62.60 62.61 675.1K
10:38 62.59 62.59 62.56 62.56 920.7K
10:39 62.57 62.58 62.52 62.52 2,820.2K
10:40 62.52 62.54 62.52 62.52 1,228.8K
10:41 62.56 62.56 62.55 62.56 313.3K
10:42 62.57 62.58 62.56 62.56 590.6K
10:43 62.55 62.57 62.55 62.55 1,121.7K
10:44 62.52 62.52 62.50 62.50 1,963.7K
10:45 62.43 62.44 62.42 62.44 6,906.4K
10:46 62.43 62.44 62.43 62.44 293.7K
10:47 62.44 62.44 62.43 62.43 394.2K
10:48 62.43 62.43 62.36 62.38 4,609.5K
10:49 62.34 62.35 62.30 62.30 3,202.3K
10:50 62.25 62.26 62.20 62.20 8,343.1K
10:51 62.22 62.28 62.22 62.28 1,994.2K
10:52 62.31 62.31 62.29 62.31 4,884.1K
10:53 62.30 62.30 62.22 62.24 1,218.8K
10:54 62.19 62.19 62.10 62.10 6,424.0K
10:55 62.07 62.14 62.05 62.05 2,724.8K
10:56 62.03 62.09 62.02 62.09 2,409.2K
10:57 62.08 62.11 62.06 62.08 8,179.0K
10:58 62.01 62.04 62.01 62.02 9,031.9K
10:59 62.05 62.11 62.05 62.11 3,386.4K
11:00 62.08 62.10 62.08 62.10 1,409.0K
11:01 62.11 62.17 62.08 62.17 7,462.2K
11:02 62.18 62.19 61.99 62.04 1,664.3K
11:03 62.11 62.11 62.10 62.10 613.3K
11:04 62.09 62.15 62.09 62.15 4,480.1K
11:05 62.20 62.22 62.20 62.22 4,333.8K
11:06 62.25 62.25 62.23 62.25 5,288.9K
11:07 62.18 62.19 62.15 62.17 7,646.0K
11:08 62.20 62.20 62.18 62.18 1,849.3K
11:09 62.17 62.18 62.17 62.18 3,263.1K
11:10 62.17 62.18 62.12 62.16 2,556.1K
11:11 62.17 62.17 62.11 62.11 1,009.3K
11:12 62.08 62.10 62.07 62.07 4,184.3K
11:13 62.06 62.09 62.06 62.09 2,714.5K
11:14 62.08 62.08 61.93 61.93 6,813.7K
11:15 61.95 62.01 61.95 62.01 1,284.7K
11:16 62.03 62.05 62.02 62.02 2,151.1K
11:17 62.02 62.02 61.99 62.00 1,684.1K
11:18 61.99 61.99 61.95 61.99 737.3K
11:19 61.92 61.92 61.88 61.88 6,079.3K
11:20 61.86 61.86 61.79 61.80 9,633.7K
11:21 61.84 61.89 61.84 61.88 2,204.1K
11:22 61.85 61.86 61.82 61.82 1,607.9K
11:23 61.85 61.85 61.80 61.81 7,676.7K
11:24 61.84 61.84 61.83 61.84 1,906.1K
11:25 61.84 61.87 61.84 61.87 1,310.4K
11:26 61.87 61.87 61.81 61.81 3,179.8K
11:27 61.81 61.82 61.80 61.81 1,887.8K
11:28 61.80 61.90 61.80 61.90 2,322.7K
11:29 61.90 61.90 61.83 61.85 2,700.5K
11:30 61.84 61.84 61.82 61.83 1,268.7K
11:31 61.85 61.92 61.85 61.92 827.7K
11:32 61.93 61.93 61.91 61.92 1,620.1K
11:33 61.92 61.92 61.90 61.90 1,484.3K
11:34 61.89 61.89 61.80 61.80 1,705.8K
11:35 61.79 61.79 61.71 61.71 6,813.0K
11:36 61.70 61.73 61.67 61.67 10,818.6K
11:37 61.66 61.66 61.62 61.62 12,815.1K
11:38 61.65 61.65 61.64 61.65 1,015.6K
11:39 61.65 61.65 61.53 61.53 1,620.5K
11:40 61.51 61.55 61.51 61.55 7,859.3K
11:41 61.53 61.55 61.53 61.55 560.3K
11:42 61.54 61.54 61.54 61.54 1,621.4K
11:43 61.54 61.54 61.51 61.51 5,845.7K
11:44 61.56 61.56 61.54 61.56 4,069.5K
11:45 61.58 61.58 61.56 61.56 3,129.5K
11:46 61.56 61.59 61.56 61.59 4,606.9K
11:47 61.57 61.58 61.55 61.55 1,439.9K
11:48 61.57 61.58 61.57 61.58 2,185.1K
11:49 61.58 61.68 61.58 61.68 3,868.9K
11:50 61.68 61.69 61.67 61.69 1,843.1K
11:51 61.62 61.65 61.59 61.59 4,201.8K
11:52 61.59 61.62 61.59 61.61 7,065.6K
11:53 61.60 61.61 61.60 61.61 1,289.9K
11:54 61.61 61.64 61.61 61.64 6,947.4K
11:55 61.64 61.64 61.63 61.64 2,604.8K
11:56 61.64 61.65 61.64 61.65 931.4K
11:57 61.64 61.65 61.64 61.65 6,877.8K
11:58 61.65 61.67 61.65 61.67 8,080.7K
11:59 61.68 61.68 61.62 61.62 3,711.8K
12:00 61.66 61.70 61.66 61.70 4,063.9K
12:01 61.70 61.74 61.66 61.74 1,477.7K
12:02 61.77 61.83 61.77 61.83 3,103.3K
12:03 61.84 61.85 61.84 61.85 1,998.3K
12:04 61.85 61.88 61.85 61.88 2,191.7K
12:05 61.86 61.86 61.82 61.83 2,204.7K
12:06 61.83 61.83 61.80 61.80 5,744.4K
12:07 61.81 61.82 61.81 61.82 1,478.6K
12:08 61.82 61.82 61.80 61.82 1,709.0K
12:09 61.81 61.82 61.80 61.82 2,713.2K
12:10 61.82 61.84 61.82 61.84 3,639.5K
12:11 61.84 61.84 61.83 61.83 741.0K
12:12 61.79 61.86 61.77 61.86 9,565.4K
12:13 61.83 61.84 61.82 61.84 4,181.3K
12:14 61.83 61.86 61.83 61.86 5,076.4K
12:15 61.87 61.89 61.87 61.89 1,315.3K
12:16 61.89 61.89 61.82 61.82 4,645.9K
12:17 61.81 61.82 61.80 61.81 3,602.7K
12:18 61.80 61.80 61.75 61.75 3,006.4K
12:19 61.76 61.76 61.69 61.69 2,161.6K
12:20 61.70 61.72 61.69 61.72 3,586.2K
12:21 61.75 61.76 61.75 61.76 4,859.4K
12:22 61.76 61.76 61.76 61.76 755.8K
12:23 61.77 61.77 61.77 61.77 1,458.3K
12:24 61.75 61.75 61.68 61.68 723.5K
12:25 61.66 61.66 61.52 61.52 9,638.2K
12:26 61.53 61.55 61.53 61.54 6,397.5K
12:27 61.53 61.53 61.51 61.51 3,897.3K
12:28 61.52 61.54 61.52 61.54 2,845.0K
12:29 61.50 61.50 61.47 61.48 1,207.5K
12:30 61.48 61.53 61.48 61.53 651.8K
12:31 61.51 61.51 61.43 61.43 9,611.5K
12:32 61.34 61.40 61.32 61.40 4,376.8K
12:33 61.42 61.48 61.42 61.48 2,506.0K
12:34 61.47 61.48 61.47 61.48 1,142.2K
12:35 61.49 61.50 61.49 61.50 506.8K
12:36 61.51 61.51 61.49 61.49 1,383.4K
12:37 61.47 61.47 61.45 61.45 1,985.6K
12:38 61.43 61.43 61.39 61.40 3,128.4K
12:39 61.40 61.45 61.40 61.45 2,428.8K
12:40 61.46 61.46 61.45 61.45 928.8K
12:41 61.44 61.45 61.43 61.45 2,084.2K
12:42 61.46 61.46 61.44 61.44 1,565.3K
12:43 61.43 61.45 61.43 61.45 1,277.3K
12:44 61.46 61.50 61.46 61.50 2,433.3K
12:45 61.52 61.53 61.51 61.52 1,143.4K
12:46 61.49 61.49 61.49 61.49 994.0K
12:47 61.42 61.42 61.39 61.39 4,538.1K
12:48 61.42 61.43 61.42 61.43 2,892.9K
12:49 61.44 61.46 61.37 61.37 755.3K
12:50 61.36 61.36 61.34 61.34 4,490.5K
12:51 61.30 61.30 61.30 61.30 930.9K
12:52 61.41 61.41 61.34 61.34 2,713.9K
12:53 61.35 61.35 61.30 61.30 6,132.8K
12:54 61.27 61.27 61.12 61.14 8,298.4K
12:55 61.15 61.16 61.12 61.12 2,890.4K
12:56 61.12 61.17 61.10 61.10 5,515.6K
12:57 61.10 61.14 61.03 61.03 1,918.5K
12:58 61.06 61.11 61.06 61.11 880.3K
12:59 61.11 61.12 61.11 61.11 1,596.5K
13:00 61.11 61.11 61.09 61.09 3,962.1K
13:01 60.97 60.97 60.97 60.97 18,323.1K
13:02 60.88 60.91 60.88 60.91 3,730.6K
13:03 60.91 60.95 60.91 60.94 2,351.5K
13:04 60.92 60.99 60.89 60.99 2,432.6K
13:05 61.02 61.02 60.98 60.98 4,241.4K
13:06 60.99 61.03 60.99 61.03 4,038.4K
13:07 61.04 61.12 61.04 61.12 4,200.5K
13:08 61.12 61.12 61.05 61.05 4,014.4K
13:09 61.05 61.09 61.05 61.05 3,567.3K
13:10 61.03 61.03 61.02 61.02 4,278.0K
13:11 61.02 61.02 61.00 61.01 16,457.3K
13:12 60.99 61.04 60.97 61.04 3,129.8K
13:13 61.03 61.04 61.00 61.03 2,715.2K
13:14 61.05 61.08 61.05 61.07 1,877.9K
13:15 61.07 61.11 61.07 61.11 4,935.0K
13:16 61.12 61.12 61.04 61.07 2,841.7K
13:17 61.08 61.16 61.08 61.12 1,576.4K
13:18 61.12 61.12 61.11 61.12 3,004.4K
13:19 61.11 61.18 61.11 61.18 1,475.0K
13:20 61.17 61.21 61.17 61.21 9,051.0K
13:21 61.11 61.14 61.07 61.07 4,563.5K
13:22 61.07 61.07 61.05 61.07 885.1K
13:23 61.02 61.04 61.02 61.04 8,878.6K
13:24 61.05 61.05 61.02 61.03 2,010.5K
13:25 61.03 61.03 61.00 61.00 2,621.3K
13:26 61.06 61.07 61.06 61.07 1,842.8K
13:27 61.06 61.09 61.06 61.09 1,649.7K
13:28 61.11 61.13 61.09 61.09 1,018.2K
13:29 61.09 61.09 61.07 61.08 1,411.5K
13:30 61.08 61.13 61.07 61.13 1,392.2K
13:31 61.17 61.20 61.17 61.19 6,189.2K
13:32 61.20 61.25 61.20 61.23 3,528.6K
13:33 61.26 61.26 61.24 61.26 5,567.8K
13:34 61.30 61.30 61.26 61.26 1,428.9K
13:35 61.25 61.25 61.20 61.20 1,835.0K
13:36 61.23 61.23 61.21 61.21 720.7K
13:37 61.19 61.19 61.12 61.13 2,619.2K
13:38 61.19 61.20 61.19 61.20 3,797.4K
13:39 61.20 61.20 61.18 61.18 1,665.6K
13:40 61.19 61.22 61.19 61.22 928.8K
13:41 61.23 61.23 61.20 61.23 882.7K
13:42 61.22 61.22 61.20 61.20 1,240.0K
13:43 61.20 61.22 61.19 61.22 2,088.9K
13:44 61.21 61.21 61.17 61.17 1,186.1K
13:45 61.16 61.16 61.12 61.12 1,634.3K
13:46 61.12 61.12 61.06 61.06 1,775.6K
13:47 61.07 61.08 61.07 61.08 1,595.4K
13:48 61.09 61.14 61.09 61.14 1,513.8K
13:49 61.12 61.16 61.12 61.16 2,974.4K
13:50 61.14 61.20 61.14 61.20 1,399.6K
13:51 61.22 61.23 61.20 61.20 1,998.4K
13:52 61.22 61.23 61.21 61.22 3,985.9K
13:53 61.23 61.25 61.23 61.25 2,185.8K
13:54 61.23 61.31 61.23 61.29 4,835.3K
13:55 61.25 61.26 61.25 61.26 1,252.7K
13:56 61.26 61.27 61.26 61.27 1,832.2K
13:57 61.29 61.30 61.28 61.28 8,949.1K
13:58 61.28 61.28 61.27 61.27 1,617.6K
13:59 61.38 61.39 61.37 61.38 5,868.4K
14:00 61.43 61.43 61.42 61.42 3,215.3K
14:01 61.40 61.42 61.40 61.41 1,279.6K
14:02 61.41 61.42 61.41 61.41 2,434.6K
14:03 61.42 61.42 61.39 61.40 881.4K
14:04 61.40 61.41 61.38 61.38 2,242.5K
14:05 61.36 61.39 61.36 61.39 2,854.2K
14:06 61.40 61.43 61.40 61.42 3,625.1K
14:07 61.43 61.45 61.43 61.44 1,150.9K
14:08 61.44 61.44 61.43 61.44 805.1K
14:09 61.44 61.45 61.44 61.44 2,196.6K
14:10 61.43 61.43 61.43 61.43 802.0K
14:11 61.43 61.43 61.39 61.40 3,951.5K
14:12 61.39 61.39 61.38 61.39 598.9K
14:13 61.38 61.38 61.37 61.37 3,786.6K
14:14 61.37 61.38 61.37 61.38 401.2K
14:15 61.38 61.38 61.38 61.38 560.2K
14:16 61.38 61.40 61.38 61.40 1,596.9K
14:17 61.39 61.39 61.39 61.39 577.2K
14:18 61.39 61.39 61.38 61.39 1,123.5K
14:19 61.40 61.40 61.31 61.31 1,880.4K
14:20 61.32 61.32 61.30 61.30 1,379.3K
14:21 61.29 61.32 61.29 61.32 1,027.1K
14:22 61.35 61.35 61.33 61.35 768.4K
14:23 61.35 61.35 61.33 61.34 2,197.4K
14:24 61.36 61.36 61.31 61.31 1,693.4K
14:25 61.26 61.31 61.26 61.31 1,707.1K
14:26 61.30 61.31 61.29 61.29 1,140.7K
14:27 61.28 61.29 61.26 61.29 1,393.7K
14:28 61.28 61.28 61.21 61.21 4,228.5K
14:29 61.20 61.23 61.15 61.15 1,877.9K
14:30 61.13 61.21 61.13 61.17 1,376.9K
14:31 61.17 61.19 61.17 61.19 2,005.1K
14:32 61.17 61.19 61.17 61.19 426.3K
14:33 61.18 61.19 61.16 61.19 1,915.3K
14:34 61.21 61.21 61.14 61.15 12,130.5K
14:35 61.13 61.13 61.02 61.02 23,112.1K
14:36 61.04 61.08 61.04 61.08 3,805.7K
14:37 61.04 61.13 61.04 61.13 11,512.4K
14:38 61.15 61.15 61.12 61.13 1,156.5K
14:39 61.10 61.10 61.00 61.02 1,798.7K
14:40 61.04 61.04 61.03 61.03 970.4K
14:41 61.04 61.04 60.97 60.97 4,192.1K
14:42 60.98 60.98 60.87 60.87 6,443.2K
14:43 60.85 60.87 60.85 60.85 3,543.8K
14:44 60.88 60.96 60.87 60.96 1,883.6K
14:45 60.95 60.95 60.87 60.94 4,701.9K
14:46 60.93 60.93 60.90 60.90 6,717.9K
14:47 60.90 60.91 60.90 60.91 1,428.4K
14:48 60.91 60.94 60.91 60.94 1,945.8K
14:49 60.93 61.01 60.93 61.01 3,223.7K
14:50 60.92 60.99 60.92 60.98 951.7K
14:51 60.97 60.99 60.96 60.99 3,343.7K
14:52 60.98 60.99 60.98 60.99 2,240.6K
14:53 60.99 60.99 60.98 60.99 1,350.9K
14:54 60.99 60.99 60.99 60.99 866.2K
14:55 61.00 61.01 60.98 60.98 2,227.3K
14:56 60.99 61.01 60.99 61.01 2,831.2K
14:57 61.02 61.03 61.02 61.02 2,964.3K
14:58 61.01 61.01 60.99 61.01 1,534.7K
14:59 61.01 61.01 61.01 61.01 3,457.2K
15:00 61.01 61.01 61.00 61.00 1,095.2K
15:01 61.00 61.02 61.00 61.02 827.6K
15:02 61.01 61.04 61.00 61.04 1,815.5K
15:03 61.02 61.02 60.93 60.96 3,513.9K
15:04 61.00 61.00 60.93 60.94 376.3K
15:05 60.94 60.95 60.93 60.93 1,229.4K
15:06 60.93 60.93 60.93 60.93 399.3K
15:07 60.94 60.96 60.94 60.96 1,149.1K
15:08 60.94 60.95 60.93 60.93 1,654.9K
15:09 60.93 60.93 60.92 60.92 552.0K
15:10 60.94 60.98 60.94 60.97 3,311.6K
15:11 60.96 60.98 60.95 60.98 2,065.8K
15:12 60.97 61.02 60.97 61.02 4,358.7K
15:13 61.03 61.03 61.01 61.01 4,361.7K
15:14 60.99 61.03 60.99 61.03 2,187.6K
15:15 61.03 61.08 61.03 61.03 2,512.5K
15:16 61.03 61.04 61.03 61.04 640.2K
15:17 61.03 61.04 61.03 61.04 364.6K
15:18 61.02 61.03 61.01 61.03 2,654.5K
15:19 61.02 61.03 61.00 61.01 4,902.8K
15:20 61.00 61.03 61.00 61.03 1,526.1K
15:21 61.06 61.07 61.06 61.07 1,954.9K
15:22 61.07 61.07 61.07 61.07 2,243.6K
15:23 61.09 61.09 61.07 61.07 2,059.7K
15:24 61.07 61.11 61.07 61.11 3,115.1K
15:25 61.12 61.25 61.12 61.25 15,918.7K
15:26 61.22 61.32 61.22 61.32 10,384.7K
15:27 61.29 61.29 61.26 61.27 6,518.1K
15:28 61.27 61.33 61.27 61.29 14,035.5K
15:29 61.27 61.30 61.27 61.30 4,179.1K
15:30 61.27 61.28 61.19 61.28 5,148.0K
15:31 61.29 61.33 61.29 61.32 13,778.7K
15:32 61.33 61.35 61.33 61.34 9,740.8K
15:33 61.34 61.38 61.34 61.38 5,397.0K
15:34 61.38 61.40 61.38 61.39 5,125.5K
15:35 61.40 61.46 61.40 61.46 9,444.2K
15:36 61.44 61.45 61.44 61.44 6,135.5K
15:37 61.42 61.47 61.42 61.47 10,740.7K
15:38 61.46 61.46 61.43 61.44 6,639.8K
15:39 61.44 61.45 61.44 61.45 3,606.0K
15:40 61.46 61.46 61.40 61.40 3,636.4K
15:41 61.37 61.41 61.37 61.41 9,324.9K
15:42 61.39 61.39 61.37 61.37 2,744.4K
15:43 61.32 61.33 61.32 61.32 2,736.8K
15:44 61.34 61.38 61.34 61.38 7,696.1K
15:45 61.38 61.42 61.38 61.42 10,664.6K
15:46 61.44 61.44 61.40 61.40 7,626.4K
15:47 61.37 61.37 61.31 61.31 4,419.3K
15:48 61.30 61.31 61.28 61.29 3,298.8K
15:49 61.25 61.27 61.25 61.27 8,299.0K
15:50 61.22 61.26 61.22 61.26 4,241.4K
15:51 61.25 61.29 61.25 61.29 3,826.5K
15:52 61.27 61.32 61.27 61.32 1,496.8K
15:53 61.26 61.27 61.25 61.26 2,404.0K
15:54 61.25 61.25 61.24 61.24 966.6K
15:55 61.24 61.28 61.23 61.28 4,130.9K
15:56 61.27 61.28 61.27 61.28 2,077.0K
15:57 61.27 61.28 61.24 61.25 1,746.7K
15:58 61.23 61.24 61.23 61.23 2,358.1K
15:59 61.23 61.24 61.23 61.24 1,213.0K
16:00 61.22 61.23 61.16 61.16 1,830.3K
16:01 61.18 61.20 61.18 61.19 2,887.1K
16:02 61.29 61.30 61.28 61.29 1,088.0K
16:03 61.29 61.29 61.28 61.29 5,425.2K
16:04 61.28 61.30 61.24 61.24 3,960.8K
16:05 61.25 61.29 61.25 61.29 4,155.8K
16:06 61.28 61.33 61.28 61.33 3,721.8K
16:07 61.33 61.34 61.33 61.34 2,137.3K
16:08 61.33 61.34 61.16 61.16 4,742.6K
16:09 61.15 61.17 61.15 61.17 1,370.6K
16:10 61.16 61.25 61.16 61.25 1,739.6K
16:11 61.20 61.25 61.20 61.25 5,980.7K
16:12 61.27 61.32 61.27 61.32 11,874.0K
16:13 61.44 61.44 61.42 61.43 7,247.6K
16:14 61.43 61.43 61.43 61.43 2,390.6K
16:15 61.43 61.47 61.43 61.47 4,612.4K
16:16 61.46 61.48 61.41 61.41 18,318.9K
16:17 61.31 61.33 61.31 61.32 1,956.8K
16:18 61.30 61.30 61.29 61.29 2,652.3K
16:19 61.30 61.32 61.30 61.31 1,650.8K
16:20 61.29 61.34 61.29 61.34 965.3K
16:21 61.34 61.37 61.30 61.37 2,259.2K
16:22 61.37 61.38 61.37 61.38 3,620.7K
16:23 61.37 61.37 61.35 61.37 6,250.7K
16:24 61.36 61.38 61.36 61.38 2,627.7K
16:25 61.37 61.37 61.29 61.29 9,209.2K
16:26 61.29 61.29 61.28 61.29 2,972.1K
16:27 61.25 61.29 61.25 61.28 1,652.1K
16:28 61.27 61.28 61.26 61.27 2,794.9K
16:29 61.25 61.26 61.25 61.26 1,123.9K
16:30 61.25 61.26 61.24 61.24 1,242.1K
16:31 61.24 61.24 61.17 61.17 8,710.3K
16:32 61.16 61.16 61.10 61.11 6,325.2K
16:33 61.11 61.11 61.05 61.05 4,249.4K
16:34 61.06 61.06 60.98 60.98 13,788.9K
16:35 60.97 60.98 60.97 60.98 3,044.8K
16:36 60.97 61.07 60.97 61.07 3,573.8K
16:37 61.07 61.07 61.04 61.07 1,531.2K
16:38 61.09 61.20 61.09 61.20 1,995.6K
16:39 61.24 61.24 61.19 61.19 2,444.1K
16:40 61.21 61.21 61.12 61.15 2,749.2K
16:41 61.16 61.16 61.08 61.08 2,546.6K
16:42 61.08 61.11 61.08 61.11 1,449.3K
16:43 61.10 61.19 61.10 61.19 1,903.1K
16:44 61.20 61.24 61.20 61.24 1,918.2K
16:45 61.22 61.22 61.19 61.20 997.8K
16:46 61.20 61.22 61.20 61.22 1,891.7K
16:47 61.22 61.22 61.19 61.21 998.1K
16:48 61.17 61.18 61.17 61.17 2,108.2K
16:49 61.15 61.15 61.13 61.13 2,818.5K
16:50 61.13 61.16 61.13 61.16 3,228.5K
16:51 61.15 61.17 61.15 61.16 6,437.0K
16:52 61.11 61.13 61.11 61.13 1,575.9K
16:53 61.12 61.12 61.10 61.11 1,504.6K
16:54 61.09 61.11 61.06 61.07 2,052.6K
16:55 61.06 61.11 61.06 61.11 3,439.4K
16:56 61.06 61.11 61.01 61.11 5,914.9K
16:57 61.14 61.20 61.14 61.20 2,448.5K
16:58 61.16 61.18 61.16 61.18 2,349.0K
16:59 61.10 61.10 61.09 61.09 14,914.8K
17:00 61.08 61.08 61.07 61.07 2,145.9K
17:01 61.06 61.07 61.06 61.07 1,872.3K
17:02 61.06 61.11 61.06 61.09 1,795.4K
17:03 61.09 61.11 61.09 61.10 1,816.9K
17:04 61.13 61.13 61.11 61.11 3,810.9K
17:05 61.10 61.12 61.09 61.12 1,623.4K
17:06 61.13 61.15 61.13 61.14 2,230.9K
17:07 61.13 61.14 61.12 61.14 1,716.2K
17:08 61.10 61.14 61.10 61.14 1,221.1K
17:09 61.13 61.14 61.08 61.08 1,777.0K
17:10 61.10 61.10 61.08 61.10 1,207.6K
17:11 61.08 61.08 61.05 61.05 1,211.5K
17:12 61.06 61.07 61.05 61.07 834.5K
17:13 61.08 61.11 61.08 61.11 991.5K
17:14 61.11 61.13 61.11 61.13 1,170.0K
17:15 61.10 61.10 61.07 61.08 923.1K
17:16 61.07 61.09 61.07 61.09 731.9K
17:17 61.06 61.09 61.06 61.09 1,127.7K
17:18 61.07 61.10 61.07 61.10 1,114.1K
17:19 61.10 61.11 61.09 61.11 1,337.1K
17:20 61.07 61.08 61.07 61.08 1,281.5K
17:21 61.07 61.10 61.07 61.10 719.3K
17:22 61.07 61.11 61.07 61.11 2,493.5K
17:23 61.09 61.11 61.08 61.11 957.9K
17:24 61.11 61.11 61.08 61.11 1,531.4K
17:25 61.10 61.11 61.10 61.11 1,626.0K
17:26 61.10 61.13 61.10 61.12 1,988.6K
17:27 61.10 61.12 61.08 61.08 1,591.0K
17:28 61.07 61.13 61.07 61.13 4,978.0K
17:29 61.11 61.13 61.11 61.13 723.9K
17:30 61.13 61.15 61.13 61.14 3,155.2K
17:31 61.14 61.14 61.12 61.13 1,042.6K
17:32 61.12 61.15 61.12 61.15 2,560.9K
17:33 61.12 61.15 61.12 61.15 2,354.4K
17:34 61.14 61.17 61.14 61.16 879.4K
17:35 61.14 61.17 61.14 61.16 2,125.6K
17:36 61.16 61.17 61.16 61.17 1,019.1K
17:37 61.16 61.17 61.15 61.16 1,167.6K
17:38 61.15 61.16 61.12 61.12 1,466.2K
17:39 61.12 61.14 61.12 61.14 1,966.5K
17:40 61.13 61.15 61.13 61.14 861.6K
17:41 61.14 61.16 61.14 61.16 1,048.1K
17:42 61.16 61.17 61.16 61.16 4,853.6K
17:43 61.17 61.18 61.17 61.18 827.2K
17:44 61.17 61.18 61.17 61.18 1,113.7K
17:45 61.16 61.18 61.16 61.18 1,181.8K
17:46 61.18 61.18 61.16 61.17 4,151.0K
17:47 61.22 61.23 61.21 61.21 923.9K
17:48 61.21 61.23 61.21 61.23 2,907.4K
17:49 61.22 61.23 61.22 61.23 970.7K
17:50 61.23 61.23 61.23 61.23 1,189.0K
17:51 59.98 59.98 59.95 59.97 5,780.1K
17:52 59.98 59.99 59.98 59.99 2,184.0K
17:53 59.97 59.99 59.96 59.99 887.2K
17:54 59.99 59.99 59.98 59.99 2,260.6K
17:55 59.98 60.00 59.98 60.00 1,771.8K
17:56 59.98 60.00 59.94 59.94 1,498.0K
17:57 59.95 59.95 59.92 59.93 2,403.7K
17:58 59.93 59.94 59.93 59.94 4,447.6K
17:59 59.93 59.94 59.93 59.94 1,641.1K
18:00 59.94 59.94 59.93 59.93 1,748.1K
18:01 59.94 59.94 59.94 59.94 1,243.4K
18:02 59.94 59.95 59.94 59.95 1,437.4K
18:03 59.97 59.97 59.95 59.96 7,470.2K
18:04 59.94 59.95 59.94 59.94 1,741.2K
18:05 59.94 59.97 59.94 59.97 980.8K
18:06 59.96 59.97 59.96 59.96 682.8K
18:07 59.97 59.97 59.96 59.97 1,908.3K
18:08 59.97 59.97 59.97 59.97 1,467.8K
18:09 59.96 59.97 59.96 59.96 2,945.1K
18:10 59.96 59.96 59.93 59.94 567.2K
18:11 59.95 59.95 59.94 59.95 313.5K
18:12 59.95 59.95 59.94 59.95 731.4K
18:13 59.95 59.99 59.95 59.99 1,349.0K
18:14 59.98 59.98 59.96 59.98 1,477.7K
18:15 59.98 59.98 59.95 59.96 852.3K
18:16 59.94 59.94 59.92 59.92 275.7K
18:17 59.92 59.92 59.87 59.90 5,517.4K
18:18 59.90 59.91 59.90 59.91 3,877.7K
18:19 59.91 59.97 59.91 59.97 1,182.1K
18:20 59.99 59.99 59.98 59.98 526.6K
18:21 59.98 59.98 59.96 59.97 439.0K
18:22 59.95 59.96 59.95 59.96 387.3K
18:23 59.96 59.99 59.96 59.98 2,259.4K
18:24 59.97 59.98 59.97 59.98 585.4K
18:25 59.99 59.99 59.99 59.99 311.1K
18:26 59.98 59.99 59.98 59.98 1,215.8K
18:27 59.97 59.99 59.97 59.99 700.8K
18:28 59.99 59.99 59.98 59.98 447.7K
18:29 59.97 59.98 59.97 59.97 649.6K
18:30 59.98 59.98 59.95 59.97 368.5K
18:31 59.97 59.97 59.97 59.97 1,168.1K
18:32 59.97 59.98 59.95 59.95 4,203.6K
18:33 59.96 59.96 59.96 59.96 2,853.1K
18:34 60.00 60.00 59.96 59.96 1,107.2K
18:35 59.95 59.95 59.94 59.94 2,384.0K
18:36 59.94 59.94 59.94 59.94 207.8K
18:37 59.93 59.94 59.93 59.94 2,518.8K
18:38 59.93 59.93 59.90 59.90 1,125.8K
18:39 59.87 59.92 59.87 59.88 1,860.6K
18:40 59.88 59.88 59.88 59.88 297.6K
18:51 59.82 59.82 59.82 59.82 909.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible