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 58.64 58.66 58.64 58.66 670.8K
09:51 58.62 58.62 58.61 58.61 1,265.0K
09:52 58.62 58.65 58.62 58.65 84.3K
09:53 58.65 58.71 58.65 58.71 1,410.7K
09:54 58.71 58.71 58.70 58.71 1,070.5K
09:55 58.71 58.73 58.70 58.73 346.2K
09:56 58.68 58.68 58.62 58.62 2,638.2K
09:57 58.63 58.66 58.62 58.66 1,575.7K
09:58 58.66 58.66 58.63 58.63 1,176.2K
09:59 58.64 58.70 58.64 58.65 607.3K
10:00 58.64 58.64 58.59 58.59 11,202.8K
10:01 58.60 58.60 58.58 58.58 2,216.1K
10:02 58.56 58.56 58.49 58.49 13,218.7K
10:03 58.42 58.51 58.42 58.51 4,515.0K
10:04 58.46 58.46 58.39 58.39 5,872.8K
10:05 58.40 58.40 58.31 58.37 10,806.3K
10:06 58.41 58.41 58.34 58.37 5,222.4K
10:07 58.33 58.34 58.33 58.34 3,776.6K
10:08 58.38 58.39 58.38 58.38 1,188.7K
10:09 58.37 58.40 58.37 58.40 1,711.7K
10:10 58.38 58.40 58.36 58.36 1,246.5K
10:11 58.34 58.35 58.32 58.35 7,566.6K
10:12 58.37 58.37 58.34 58.34 5,177.1K
10:13 58.36 58.36 58.33 58.35 4,289.8K
10:14 58.36 58.37 58.36 58.36 4,451.2K
10:15 58.35 58.35 58.22 58.23 13,411.7K
10:16 58.22 58.22 58.21 58.21 3,111.8K
10:17 58.20 58.20 58.13 58.17 3,367.9K
10:18 58.21 58.21 58.15 58.15 7,144.8K
10:19 58.15 58.22 58.15 58.22 2,066.2K
10:20 58.19 58.19 58.12 58.13 2,424.4K
10:21 58.14 58.14 58.13 58.13 2,851.6K
10:22 58.06 58.06 58.02 58.02 4,877.7K
10:23 58.03 58.11 58.03 58.11 3,102.4K
10:24 57.98 58.06 57.98 58.05 2,581.6K
10:25 58.05 58.05 58.05 58.05 2,000.3K
10:26 58.03 58.03 57.99 57.99 2,474.2K
10:27 58.00 58.00 57.93 57.94 896.2K
10:28 57.99 57.99 57.93 57.93 4,673.6K
10:29 57.93 57.98 57.93 57.98 1,752.9K
10:30 57.93 57.93 57.90 57.90 7,818.8K
10:31 57.90 57.90 57.86 57.86 3,410.7K
10:32 57.88 57.89 57.86 57.89 2,659.9K
10:33 57.91 57.91 57.73 57.73 21,861.2K
10:34 57.70 57.77 57.70 57.77 6,413.0K
10:35 57.75 57.75 57.65 57.70 13,715.1K
10:36 57.73 57.81 57.73 57.80 7,722.9K
10:37 57.79 57.80 57.76 57.80 7,459.3K
10:38 57.81 57.81 57.79 57.80 3,492.6K
10:39 57.78 57.78 57.76 57.78 1,518.8K
10:40 57.82 57.90 57.82 57.89 2,035.3K
10:41 57.90 57.90 57.85 57.85 2,268.4K
10:42 57.85 57.85 57.83 57.83 1,843.4K
10:43 57.85 57.88 57.85 57.88 2,222.9K
10:44 57.86 57.86 57.82 57.82 1,856.9K
10:45 57.82 57.82 57.74 57.74 8,818.6K
10:46 57.72 57.74 57.70 57.73 12,375.2K
10:47 57.82 57.83 57.82 57.83 1,844.7K
10:48 57.87 57.87 57.86 57.86 2,396.3K
10:49 57.88 57.90 57.88 57.89 1,271.8K
10:50 57.92 57.92 57.89 57.89 3,049.0K
10:51 57.91 57.95 57.91 57.95 2,468.7K
10:52 57.97 58.01 57.97 58.01 6,251.8K
10:53 58.02 58.02 57.97 57.97 3,259.1K
10:54 58.00 58.01 58.00 58.01 1,493.9K
10:55 58.02 58.03 58.02 58.02 1,465.6K
10:56 58.01 58.01 58.00 58.01 1,632.2K
10:57 58.03 58.07 58.03 58.07 1,179.6K
10:58 58.06 58.07 58.03 58.03 3,175.8K
10:59 58.04 58.04 58.03 58.04 1,651.4K
11:00 57.96 57.96 57.86 57.90 11,128.8K
11:01 57.89 57.95 57.89 57.94 2,483.3K
11:02 57.90 57.95 57.90 57.95 2,544.6K
11:03 57.97 58.01 57.95 58.01 2,446.3K
11:04 58.03 58.05 58.03 58.05 2,787.5K
11:05 58.04 58.04 58.01 58.02 1,469.6K
11:06 58.02 58.02 58.01 58.02 1,060.3K
11:07 58.03 58.06 58.03 58.06 1,682.9K
11:08 58.03 58.05 58.03 58.04 1,540.5K
11:09 58.05 58.05 58.03 58.04 2,918.3K
11:10 58.03 58.03 57.98 57.99 1,419.3K
11:11 57.99 58.06 57.99 58.06 2,442.4K
11:12 58.06 58.08 58.06 58.06 4,759.6K
11:13 58.04 58.04 58.02 58.02 930.9K
11:14 58.02 58.04 58.01 58.04 986.0K
11:15 58.03 58.04 58.00 58.00 1,996.5K
11:16 58.02 58.02 57.99 58.00 4,129.8K
11:17 57.98 58.01 57.98 58.01 476.1K
11:18 58.02 58.02 57.98 58.01 3,459.7K
11:19 58.02 58.05 58.02 58.05 186.9K
11:20 58.07 58.08 58.06 58.06 436.0K
11:21 58.06 58.06 58.03 58.05 2,130.5K
11:22 58.05 58.05 58.00 58.00 1,761.2K
11:23 58.02 58.04 58.02 58.04 469.5K
11:24 58.04 58.04 58.03 58.04 150.8K
11:25 57.99 57.99 57.97 57.98 790.3K
11:26 57.97 57.97 57.89 57.89 1,434.3K
11:27 57.97 57.98 57.90 57.91 1,857.3K
11:28 57.92 57.97 57.92 57.97 3,707.1K
11:29 57.91 57.91 57.86 57.86 8,722.1K
11:30 57.83 57.83 57.77 57.81 6,771.1K
11:31 57.83 57.87 57.83 57.83 1,233.1K
11:32 57.87 57.88 57.87 57.87 2,026.3K
11:33 57.88 57.88 57.84 57.85 1,689.3K
11:34 57.83 57.86 57.83 57.86 1,080.4K
11:35 57.85 57.88 57.85 57.88 1,604.0K
11:36 57.90 57.90 57.89 57.89 3,038.6K
11:37 57.87 57.87 57.84 57.84 1,917.3K
11:38 57.83 57.85 57.82 57.85 4,099.3K
11:39 57.84 57.85 57.83 57.83 605.1K
11:40 57.81 57.84 57.81 57.84 228.6K
11:41 57.88 57.94 57.88 57.94 2,402.8K
11:42 57.93 57.93 57.90 57.90 1,628.1K
11:43 57.86 57.88 57.86 57.87 1,963.4K
11:44 57.87 57.89 57.87 57.88 301.8K
11:45 57.88 57.88 57.86 57.86 1,808.6K
11:46 57.85 57.85 57.83 57.83 2,145.4K
11:47 57.87 57.87 57.84 57.84 2,436.2K
11:48 57.83 57.84 57.82 57.84 1,818.4K
11:49 57.84 57.84 57.82 57.83 474.3K
11:50 57.84 57.88 57.84 57.88 4,048.3K
11:51 57.88 57.91 57.87 57.88 4,809.6K
11:52 57.88 57.89 57.88 57.88 3,275.7K
11:53 57.88 57.88 57.86 57.86 1,188.6K
11:54 57.91 57.92 57.90 57.90 2,291.0K
11:55 57.89 57.89 57.87 57.87 1,224.7K
11:56 57.89 57.90 57.89 57.89 138.4K
11:57 57.90 57.97 57.90 57.97 1,967.2K
11:58 57.98 57.98 57.97 57.97 2,011.6K
11:59 57.97 57.97 57.96 57.96 589.4K
12:00 57.95 57.95 57.92 57.93 5,269.7K
12:01 57.93 57.93 57.90 57.90 721.3K
12:02 57.92 57.96 57.92 57.96 1,744.0K
12:03 57.95 57.98 57.95 57.98 477.8K
12:04 57.98 57.98 57.93 57.94 2,369.5K
12:05 57.93 57.93 57.92 57.93 530.2K
12:06 57.92 57.92 57.89 57.90 699.0K
12:07 57.91 57.91 57.90 57.90 517.6K
12:08 57.91 57.92 57.91 57.92 529.8K
12:09 57.92 57.92 57.83 57.83 11,775.2K
12:10 57.83 57.84 57.81 57.84 4,493.8K
12:11 57.83 57.85 57.83 57.84 3,149.5K
12:12 57.84 57.86 57.84 57.86 1,641.8K
12:13 57.86 57.86 57.84 57.85 1,884.8K
12:14 57.86 57.87 57.86 57.87 1,187.2K
12:15 57.88 57.88 57.87 57.88 3,462.8K
12:16 57.87 57.91 57.87 57.91 6,840.4K
12:17 57.93 57.93 57.91 57.91 189.1K
12:18 57.92 57.92 57.88 57.90 2,049.7K
12:19 57.89 57.89 57.80 57.80 2,833.0K
12:20 57.74 57.74 57.72 57.72 6,894.4K
12:21 57.73 57.76 57.73 57.76 2,336.5K
12:22 57.75 57.75 57.73 57.74 2,158.9K
12:23 57.75 57.76 57.74 57.76 1,735.7K
12:24 57.75 57.75 57.70 57.70 1,276.2K
12:25 57.72 57.73 57.70 57.73 1,595.4K
12:26 57.73 57.73 57.70 57.70 1,417.3K
12:27 57.71 57.73 57.71 57.72 766.8K
12:28 57.72 57.72 57.65 57.65 7,095.2K
12:29 57.65 57.66 57.65 57.65 696.2K
12:30 57.67 57.67 57.63 57.63 2,536.8K
12:31 57.62 57.63 57.62 57.63 2,216.9K
12:32 57.63 57.71 57.63 57.71 4,929.8K
12:33 57.72 57.72 57.72 57.72 1,371.2K
12:34 57.74 57.74 57.72 57.72 1,302.0K
12:35 57.71 57.71 57.69 57.69 567.2K
12:36 57.67 57.67 57.65 57.65 3,424.0K
12:37 57.68 57.69 57.67 57.67 542.9K
12:38 57.67 57.67 57.62 57.63 2,240.4K
12:39 57.65 57.65 57.59 57.59 9,881.1K
12:40 57.63 57.64 57.63 57.64 2,413.0K
12:41 57.64 57.64 57.59 57.61 4,169.1K
12:42 57.62 57.65 57.61 57.65 1,330.6K
12:43 57.65 57.66 57.61 57.61 4,334.6K
12:44 57.62 57.62 57.60 57.60 1,110.5K
12:45 57.61 57.65 57.61 57.65 4,730.1K
12:46 57.66 57.66 57.61 57.61 997.8K
12:47 57.61 57.62 57.61 57.61 851.6K
12:48 57.67 57.68 57.65 57.68 796.8K
12:49 57.67 57.76 57.67 57.70 2,451.1K
12:50 57.69 57.69 57.67 57.68 366.9K
12:51 57.68 57.69 57.65 57.69 6,794.2K
12:52 57.68 57.68 57.66 57.66 1,318.3K
12:53 57.67 57.67 57.65 57.65 1,738.3K
12:54 57.63 57.64 57.63 57.64 1,708.4K
12:55 57.64 57.64 57.63 57.63 1,554.7K
12:56 57.64 57.65 57.63 57.65 221.7K
12:57 57.65 57.73 57.65 57.72 22,331.0K
12:58 57.73 57.76 57.73 57.76 1,028.3K
12:59 57.80 57.80 57.78 57.78 1,253.9K
13:00 57.78 57.78 57.75 57.75 2,124.1K
13:01 57.75 57.76 57.73 57.75 3,450.4K
13:02 57.73 57.73 57.69 57.71 3,137.3K
13:03 57.71 57.71 57.67 57.67 4,885.9K
13:04 57.67 57.70 57.66 57.70 2,282.9K
13:05 57.74 57.75 57.74 57.75 1,724.2K
13:06 57.76 57.76 57.73 57.74 1,152.5K
13:07 57.76 57.76 57.72 57.72 755.7K
13:08 57.73 57.74 57.73 57.74 1,525.9K
13:09 57.75 57.75 57.72 57.73 974.4K
13:10 57.73 57.76 57.73 57.76 571.6K
13:11 57.75 57.75 57.75 57.75 138.2K
13:12 57.77 57.77 57.74 57.74 2,387.3K
13:13 57.74 57.77 57.74 57.76 529.5K
13:14 57.78 57.81 57.78 57.79 1,013.4K
13:15 57.79 57.82 57.79 57.82 2,814.0K
13:16 57.82 57.82 57.77 57.77 2,920.6K
13:17 57.78 57.78 57.76 57.76 513.0K
13:18 57.75 57.76 57.68 57.70 1,856.4K
13:19 57.68 57.70 57.67 57.67 1,922.1K
13:20 57.67 57.70 57.67 57.68 485.9K
13:21 57.69 57.69 57.66 57.66 1,069.1K
13:22 57.66 57.73 57.65 57.73 1,326.2K
13:23 57.74 57.74 57.72 57.72 280.9K
13:24 57.73 57.73 57.70 57.71 1,237.4K
13:25 57.70 57.72 57.70 57.72 897.1K
13:26 57.63 57.63 57.61 57.63 321.5K
13:27 57.63 57.65 57.63 57.65 630.6K
13:28 57.65 57.66 57.65 57.66 463.1K
13:29 57.65 57.72 57.65 57.72 544.2K
13:30 57.71 57.71 57.59 57.59 2,374.1K
13:31 57.60 57.61 57.58 57.58 1,142.3K
13:32 57.58 57.58 57.56 57.57 592.8K
13:33 57.55 57.55 57.52 57.53 2,647.5K
13:34 57.53 57.57 57.53 57.57 1,833.7K
13:35 57.60 57.61 57.60 57.61 931.5K
13:36 57.61 57.62 57.60 57.62 774.6K
13:37 57.61 57.62 57.61 57.62 2,440.1K
13:38 57.62 57.62 57.62 57.62 118.5K
13:39 57.62 57.62 57.62 57.62 735.4K
13:40 57.62 57.63 57.61 57.61 741.9K
13:41 57.61 57.61 57.60 57.61 350.5K
13:42 57.61 57.65 57.61 57.64 1,255.2K
13:43 57.65 57.77 57.65 57.77 3,457.2K
13:44 57.79 57.79 57.74 57.75 891.8K
13:45 57.74 57.80 57.74 57.80 1,121.1K
13:46 57.81 57.81 57.77 57.77 2,329.8K
13:47 57.77 57.78 57.76 57.76 416.7K
13:48 57.76 57.76 57.75 57.75 913.5K
13:49 57.75 57.76 57.75 57.76 767.1K
13:50 57.77 57.77 57.75 57.76 1,090.7K
13:51 57.80 57.80 57.77 57.80 4,909.1K
13:52 57.81 57.81 57.80 57.80 809.1K
13:53 57.82 57.82 57.77 57.77 1,471.2K
13:54 57.78 57.80 57.78 57.79 697.3K
13:55 57.81 57.86 57.80 57.86 1,021.9K
13:56 57.87 57.89 57.87 57.87 593.9K
13:57 57.89 57.89 57.88 57.88 1,408.0K
13:58 57.89 57.89 57.86 57.86 1,567.5K
13:59 57.86 57.88 57.85 57.87 820.9K
14:00 57.88 57.88 57.84 57.84 697.4K
14:01 57.85 57.86 57.83 57.83 1,487.0K
14:02 57.83 57.85 57.82 57.85 1,263.2K
14:03 57.85 57.85 57.83 57.85 663.1K
14:04 57.78 57.78 57.74 57.74 3,158.8K
14:05 57.74 57.75 57.73 57.73 987.2K
14:06 57.74 57.74 57.72 57.72 610.1K
14:07 57.73 57.74 57.72 57.74 1,124.7K
14:08 57.69 57.71 57.68 57.68 4,136.2K
14:09 57.69 57.80 57.69 57.78 948.2K
14:10 57.80 57.80 57.77 57.77 997.8K
14:11 57.77 57.77 57.67 57.67 2,610.9K
14:12 57.66 57.66 57.64 57.65 2,564.4K
14:13 57.65 57.65 57.62 57.62 2,142.6K
14:14 57.63 57.67 57.63 57.66 706.6K
14:15 57.71 57.73 57.71 57.73 1,019.2K
14:16 57.78 57.78 57.72 57.72 2,997.6K
14:17 57.72 57.73 57.71 57.71 524.7K
14:18 57.72 57.74 57.72 57.72 719.5K
14:19 57.72 57.72 57.71 57.71 880.6K
14:20 57.71 57.71 57.69 57.69 680.5K
14:21 57.72 57.72 57.69 57.70 1,728.4K
14:22 57.71 57.73 57.70 57.70 1,272.5K
14:23 57.71 57.73 57.70 57.70 743.3K
14:24 57.72 57.74 57.70 57.70 4,949.0K
14:25 57.71 57.72 57.70 57.70 860.1K
14:26 57.71 57.76 57.70 57.74 6,195.5K
14:27 57.75 57.75 57.74 57.74 802.5K
14:28 57.74 57.74 57.72 57.73 1,809.8K
14:29 57.76 57.79 57.76 57.77 445.9K
14:30 57.80 57.80 57.77 57.78 8,593.3K
14:31 57.82 57.82 57.79 57.79 675.3K
14:32 57.80 57.80 57.76 57.76 631.2K
14:33 57.76 57.79 57.76 57.79 921.8K
14:34 57.81 57.85 57.81 57.85 690.3K
14:35 57.79 57.79 57.74 57.74 446.1K
14:36 57.77 57.77 57.75 57.77 1,748.6K
14:37 57.76 57.76 57.73 57.73 2,029.6K
14:38 57.73 57.75 57.73 57.74 349.0K
14:39 57.74 57.74 57.73 57.73 1,147.3K
14:40 57.73 57.73 57.71 57.71 2,914.4K
14:41 57.71 57.72 57.70 57.72 1,512.8K
14:42 57.72 57.75 57.72 57.75 2,582.8K
14:43 57.77 57.78 57.76 57.77 3,481.2K
14:44 57.81 57.85 57.81 57.83 6,719.3K
14:45 57.83 57.90 57.83 57.90 5,923.8K
14:46 57.90 57.90 57.82 57.82 2,399.3K
14:47 57.84 57.84 57.82 57.83 914.3K
14:48 57.86 57.86 57.84 57.84 1,738.7K
14:49 57.84 57.84 57.81 57.82 1,308.3K
14:50 57.88 57.89 57.88 57.89 1,590.1K
14:51 57.87 57.89 57.86 57.89 2,158.2K
14:52 57.87 57.87 57.85 57.85 7,302.2K
14:53 57.84 57.85 57.82 57.83 1,618.1K
14:54 57.75 57.84 57.75 57.84 1,799.6K
14:55 57.83 57.83 57.78 57.78 1,410.3K
14:56 57.80 57.81 57.78 57.78 240.9K
14:57 57.76 57.82 57.76 57.82 2,399.4K
14:58 57.85 57.89 57.85 57.88 1,572.6K
14:59 57.91 57.92 57.90 57.90 990.9K
15:00 57.90 57.90 57.83 57.83 2,838.0K
15:01 57.84 57.84 57.83 57.83 1,061.0K
15:02 57.82 57.82 57.80 57.80 341.0K
15:03 57.80 57.82 57.78 57.82 875.8K
15:04 57.82 57.85 57.82 57.85 428.2K
15:05 57.84 57.85 57.84 57.85 297.7K
15:06 57.84 57.85 57.82 57.82 3,616.6K
15:07 57.82 57.82 57.81 57.82 1,247.2K
15:08 57.82 57.82 57.79 57.79 1,342.5K
15:09 57.80 57.80 57.79 57.79 758.2K
15:10 57.79 57.82 57.77 57.82 2,669.1K
15:11 57.83 57.90 57.83 57.86 276.7K
15:12 57.86 57.86 57.83 57.84 701.1K
15:13 57.84 57.84 57.82 57.82 2,275.1K
15:14 57.82 57.82 57.81 57.81 1,190.2K
15:15 57.82 57.82 57.81 57.81 797.3K
15:16 57.82 57.82 57.76 57.76 651.2K
15:17 57.79 57.79 57.77 57.77 2,529.3K
15:18 57.79 57.79 57.77 57.77 678.3K
15:19 57.78 57.78 57.76 57.76 1,059.3K
15:20 57.77 57.78 57.77 57.77 316.7K
15:21 57.77 57.79 57.77 57.77 1,175.2K
15:22 57.76 57.78 57.75 57.75 8,563.6K
15:23 57.75 57.76 57.75 57.75 840.2K
15:24 57.74 57.74 57.73 57.74 5,356.6K
15:25 57.73 57.74 57.73 57.74 2,479.9K
15:26 57.74 57.74 57.73 57.73 2,130.8K
15:27 57.70 57.70 57.69 57.69 8,649.2K
15:28 57.69 57.69 57.68 57.69 2,283.3K
15:29 57.69 57.69 57.68 57.68 821.4K
15:30 57.68 57.69 57.68 57.69 2,628.1K
15:31 57.71 57.72 57.69 57.71 2,186.9K
15:32 57.70 57.74 57.70 57.73 1,790.7K
15:33 57.72 57.73 57.71 57.72 1,261.5K
15:34 57.74 57.74 57.72 57.73 619.5K
15:35 57.75 57.76 57.74 57.74 1,576.1K
15:36 57.74 57.74 57.72 57.72 1,526.7K
15:37 57.73 57.73 57.70 57.72 469.5K
15:38 57.71 57.71 57.69 57.69 782.0K
15:39 57.70 57.72 57.70 57.72 1,147.1K
15:40 57.72 57.72 57.70 57.70 6,428.3K
15:41 57.69 57.72 57.69 57.72 1,648.1K
15:42 57.73 57.73 57.72 57.72 1,506.4K
15:43 57.71 57.73 57.71 57.72 3,654.2K
15:44 57.76 57.80 57.76 57.77 15,385.5K
15:45 57.81 57.81 57.75 57.75 2,344.7K
15:46 57.73 57.73 57.71 57.71 2,295.6K
15:47 57.72 57.72 57.70 57.72 1,072.5K
15:48 57.73 57.78 57.73 57.78 2,418.1K
15:49 57.77 57.77 57.73 57.73 1,312.7K
15:50 57.72 57.72 57.71 57.71 350.6K
15:51 57.73 57.73 57.69 57.69 1,154.6K
15:52 57.68 57.70 57.68 57.70 1,882.7K
15:53 57.69 57.71 57.69 57.71 1,479.6K
15:54 57.71 57.71 57.68 57.71 746.6K
15:55 57.70 57.73 57.70 57.73 1,601.7K
15:56 57.74 57.74 57.72 57.72 993.0K
15:57 57.72 57.75 57.72 57.74 1,428.7K
15:58 57.74 57.74 57.73 57.73 1,723.7K
15:59 57.73 57.74 57.72 57.72 487.2K
16:00 57.72 57.72 57.69 57.72 2,976.0K
16:01 57.73 57.73 57.71 57.71 601.7K
16:02 57.77 57.78 57.77 57.78 2,511.0K
16:03 57.78 57.81 57.78 57.81 759.3K
16:04 57.81 57.82 57.77 57.77 1,353.3K
16:05 57.77 57.79 57.76 57.76 2,427.5K
16:06 57.75 57.76 57.75 57.75 1,327.3K
16:07 57.74 57.77 57.74 57.77 508.4K
16:08 57.76 57.76 57.76 57.76 637.8K
16:09 57.75 57.76 57.74 57.76 1,369.2K
16:10 57.75 57.79 57.75 57.79 616.0K
16:11 57.80 57.82 57.80 57.82 1,332.3K
16:12 57.83 57.84 57.83 57.84 1,988.3K
16:13 57.82 57.85 57.82 57.85 3,103.1K
16:14 57.84 57.84 57.83 57.84 2,258.9K
16:15 57.84 57.84 57.81 57.81 2,311.8K
16:16 57.81 57.81 57.78 57.79 3,954.2K
16:17 57.76 57.80 57.76 57.80 2,456.9K
16:18 57.80 57.80 57.69 57.69 9,936.4K
16:19 57.68 57.72 57.68 57.71 7,885.0K
16:20 57.68 57.71 57.68 57.70 4,528.9K
16:21 57.70 57.70 57.69 57.69 3,315.5K
16:22 57.66 57.66 57.63 57.64 4,698.2K
16:23 57.63 57.67 57.63 57.63 4,405.7K
16:24 57.68 57.70 57.68 57.69 1,230.3K
16:25 57.70 57.75 57.70 57.75 598.4K
16:26 57.72 57.73 57.72 57.73 748.0K
16:27 57.73 57.74 57.72 57.72 608.7K
16:28 57.70 57.70 57.61 57.61 872.9K
16:29 57.60 57.63 57.60 57.62 3,648.4K
16:30 57.60 57.63 57.60 57.63 1,102.4K
16:31 57.65 57.74 57.65 57.74 5,141.1K
16:32 57.72 57.73 57.72 57.73 865.2K
16:33 57.72 57.72 57.69 57.69 927.8K
16:34 57.71 57.75 57.71 57.75 1,601.4K
16:35 57.76 57.78 57.73 57.76 3,156.6K
16:36 57.76 57.82 57.76 57.82 2,270.7K
16:37 57.84 57.89 57.84 57.88 8,869.6K
16:38 57.87 57.89 57.87 57.89 2,371.3K
16:39 57.87 57.87 57.86 57.86 5,885.4K
16:40 57.86 57.87 57.85 57.86 1,633.5K
16:41 57.85 57.85 57.84 57.84 2,227.2K
16:42 57.84 57.93 57.84 57.93 8,450.6K
16:43 57.91 57.91 57.90 57.90 3,041.5K
16:44 57.87 57.90 57.87 57.87 2,297.0K
16:45 57.86 57.91 57.86 57.91 3,444.8K
16:46 57.89 57.98 57.89 57.98 2,910.0K
16:47 58.00 58.03 58.00 58.03 9,666.0K
16:48 58.00 58.03 57.98 58.03 2,208.5K
16:49 58.18 58.20 58.16 58.16 20,641.6K
16:50 58.14 58.14 58.12 58.12 1,492.5K
16:51 58.11 58.11 58.08 58.09 751.9K
16:52 58.08 58.08 58.01 58.01 9,069.4K
16:53 58.02 58.07 58.02 58.05 5,037.4K
16:54 58.02 58.04 58.02 58.03 4,145.7K
16:55 58.02 58.03 58.00 58.01 319.0K
16:56 57.99 58.01 57.99 58.01 1,253.6K
16:57 58.01 58.01 57.99 57.99 758.4K
16:58 57.98 57.99 57.98 57.99 2,102.4K
16:59 57.98 58.00 57.98 58.00 1,141.6K
17:00 58.00 58.03 58.00 58.03 2,241.0K
17:01 58.02 58.04 58.02 58.02 3,180.2K
17:02 58.00 58.02 58.00 58.00 1,035.0K
17:03 57.97 57.97 57.94 57.96 3,247.0K
17:04 57.97 57.98 57.96 57.98 2,709.7K
17:05 57.97 57.99 57.97 57.98 876.5K
17:06 58.02 58.04 58.02 58.04 1,288.5K
17:07 58.03 58.11 58.03 58.11 4,064.5K
17:08 58.08 58.11 58.08 58.10 2,020.4K
17:09 58.09 58.09 58.07 58.07 302.1K
17:10 58.06 58.06 58.03 58.03 1,839.9K
17:11 58.02 58.03 58.00 58.00 3,219.6K
17:12 57.99 57.99 57.97 57.99 1,764.9K
17:13 57.98 57.98 57.96 57.96 734.7K
17:14 57.96 57.96 57.91 57.94 16,985.8K
17:15 57.93 57.93 57.92 57.93 913.1K
17:16 57.89 57.90 57.88 57.88 929.3K
17:17 57.85 57.90 57.85 57.90 2,424.7K
17:18 57.90 57.91 57.90 57.91 1,134.9K
17:19 57.89 57.89 57.86 57.86 3,325.4K
17:20 57.86 57.88 57.86 57.88 1,561.2K
17:21 57.90 57.96 57.90 57.96 3,576.2K
17:22 57.96 57.96 57.94 57.94 710.6K
17:23 57.83 57.84 57.83 57.84 14,298.7K
17:24 57.85 57.85 57.83 57.83 1,922.4K
17:25 57.81 57.82 57.78 57.78 4,017.5K
17:26 57.75 57.76 57.75 57.75 1,815.3K
17:27 57.75 57.77 57.75 57.76 957.1K
17:28 57.75 57.75 57.72 57.72 7,827.9K
17:29 57.72 57.75 57.72 57.73 2,006.1K
17:30 57.73 57.73 57.71 57.72 1,995.0K
17:31 57.72 57.74 57.66 57.66 3,548.0K
17:32 57.65 57.66 57.65 57.66 3,273.0K
17:33 57.64 57.68 57.64 57.68 1,221.3K
17:34 57.68 57.68 57.67 57.68 535.3K
17:35 57.67 57.68 57.66 57.66 713.7K
17:36 57.67 57.73 57.67 57.73 4,158.6K
17:37 57.73 57.73 57.69 57.69 4,058.0K
17:38 57.68 57.69 57.68 57.69 872.3K
17:39 57.05 57.10 57.05 57.10 2,521.6K
17:40 57.10 57.12 57.10 57.12 1,982.9K
17:41 57.11 57.12 57.11 57.12 682.1K
17:42 57.11 57.12 57.11 57.12 2,581.6K
17:43 57.08 57.12 57.08 57.11 822.8K
17:44 57.11 57.13 57.11 57.12 2,197.4K
17:45 57.09 57.11 57.06 57.06 1,431.2K
17:46 57.04 57.07 57.04 57.07 2,401.6K
17:47 57.05 57.07 57.05 57.07 1,027.9K
17:48 57.08 57.12 57.08 57.09 2,367.5K
17:49 57.07 57.08 57.01 57.01 3,055.7K
17:50 57.01 57.02 57.01 57.02 1,108.0K
17:51 57.06 57.07 57.05 57.06 669.7K
17:52 57.02 57.06 57.02 57.05 587.8K
17:53 57.03 57.06 57.03 57.06 1,071.9K
17:54 57.05 57.05 56.96 56.96 1,980.2K
17:55 56.94 56.97 56.93 56.97 1,416.1K
17:56 56.93 57.00 56.93 56.99 3,745.7K
17:57 56.97 56.98 56.97 56.98 1,304.5K
17:58 56.97 56.98 56.97 56.98 1,250.3K
17:59 56.96 56.97 56.94 56.95 1,430.0K
18:00 56.95 56.97 56.93 56.97 2,453.3K
18:01 56.98 56.98 56.97 56.98 452.1K
18:02 56.97 57.00 56.97 57.00 577.0K
18:03 57.01 57.04 57.01 57.04 678.8K
18:04 57.00 57.02 57.00 57.02 2,045.8K
18:05 57.00 57.00 56.97 56.97 2,259.4K
18:06 56.92 56.94 56.92 56.93 3,435.4K
18:07 56.94 56.98 56.93 56.98 1,572.0K
18:08 56.98 56.99 56.96 56.96 900.3K
18:09 56.95 56.95 56.89 56.89 7,120.7K
18:10 56.87 56.87 56.86 56.86 9,664.9K
18:11 56.89 56.89 56.80 56.82 1,395.4K
18:12 56.82 56.83 56.82 56.82 641.1K
18:13 56.82 56.84 56.82 56.84 1,180.0K
18:14 56.83 56.85 56.83 56.84 813.1K
18:15 56.83 56.85 56.83 56.83 1,232.7K
18:16 56.89 56.92 56.89 56.92 1,390.3K
18:17 56.93 56.96 56.93 56.96 3,251.7K
18:18 56.97 56.99 56.97 56.99 1,480.3K
18:19 56.97 57.00 56.97 57.00 1,555.2K
18:20 56.96 57.01 56.96 57.01 1,121.5K
18:21 57.00 57.01 56.94 56.94 2,213.4K
18:22 56.94 56.95 56.94 56.95 802.5K
18:23 56.93 56.94 56.93 56.94 645.3K
18:24 56.94 56.96 56.94 56.96 2,167.3K
18:25 56.98 56.98 56.96 56.98 593.3K
18:26 56.97 56.98 56.96 56.96 774.1K
18:27 56.96 56.98 56.95 56.98 1,483.2K
18:28 56.98 56.99 56.98 56.99 581.1K
18:29 56.98 56.99 56.98 56.99 561.0K
18:30 56.97 57.00 56.97 57.00 607.1K
18:31 56.97 57.00 56.97 57.00 443.0K
18:32 56.99 57.02 56.98 57.00 479.9K
18:33 57.00 57.01 56.99 56.99 593.7K
18:34 56.98 56.98 56.96 56.96 1,263.7K
18:35 56.94 56.99 56.94 56.99 346.6K
18:36 57.00 57.00 56.91 56.91 482.8K
18:37 56.91 56.97 56.91 56.97 549.9K
18:38 56.97 56.98 56.97 56.98 209.4K
18:39 57.00 57.01 57.00 57.01 3,193.5K
18:40 57.01 57.01 57.01 57.01 469.8K
18:51 56.86 56.86 56.86 56.86 18,778.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible