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 59.20 59.20 59.19 59.19 1,650.4K
09:51 59.19 59.19 59.18 59.18 234.4K
09:52 59.19 59.19 59.13 59.14 7,466.4K
09:53 59.14 59.17 59.14 59.15 959.9K
09:54 59.13 59.13 59.11 59.11 149.1K
09:55 59.13 59.13 59.10 59.11 230.2K
09:56 59.11 59.13 59.11 59.12 459.9K
09:57 59.11 59.15 59.11 59.13 385.3K
09:58 59.15 59.17 59.15 59.17 265.2K
09:59 59.16 59.17 59.15 59.15 286.5K
10:00 59.14 59.14 59.10 59.12 5,750.5K
10:01 59.16 59.16 59.11 59.13 3,449.3K
10:02 59.19 59.28 59.19 59.22 4,599.6K
10:03 59.22 59.24 59.21 59.24 1,607.0K
10:04 59.21 59.25 59.20 59.25 3,434.6K
10:05 59.24 59.25 59.24 59.25 1,992.9K
10:06 59.26 59.26 59.25 59.25 3,125.5K
10:07 59.26 59.27 59.26 59.27 3,024.9K
10:08 59.28 59.29 59.28 59.28 2,982.8K
10:09 59.26 59.26 59.17 59.17 10,668.9K
10:10 59.18 59.19 59.17 59.17 2,569.6K
10:11 59.18 59.21 59.13 59.13 5,259.9K
10:12 59.09 59.11 59.08 59.11 3,800.1K
10:13 59.11 59.12 59.09 59.12 2,419.4K
10:14 59.14 59.14 59.12 59.13 9,039.2K
10:15 59.10 59.12 59.10 59.12 1,495.6K
10:16 59.12 59.13 59.12 59.12 4,073.5K
10:17 59.07 59.07 59.03 59.03 2,157.8K
10:18 59.04 59.07 59.04 59.07 1,029.7K
10:19 59.04 59.04 58.99 58.99 5,578.8K
10:20 59.00 59.00 58.95 58.95 7,327.4K
10:21 58.95 58.95 58.93 58.95 2,207.7K
10:22 58.92 59.02 58.92 59.02 5,128.9K
10:23 59.00 59.01 58.98 59.01 1,562.1K
10:24 58.98 59.03 58.98 59.03 4,157.6K
10:25 59.02 59.02 59.00 59.00 1,678.7K
10:26 59.02 59.02 58.96 58.96 2,397.5K
10:27 58.96 58.96 58.95 58.95 381.8K
10:28 59.02 59.09 59.02 59.09 5,767.0K
10:29 59.10 59.13 59.08 59.13 3,068.0K
10:30 59.13 59.13 59.10 59.13 1,291.2K
10:31 59.11 59.15 59.11 59.14 4,538.4K
10:32 59.12 59.12 59.11 59.12 603.7K
10:33 59.12 59.12 59.08 59.08 429.0K
10:34 59.06 59.10 59.06 59.10 754.5K
10:35 59.08 59.08 59.06 59.06 287.5K
10:36 59.06 59.06 59.06 59.06 3,132.7K
10:37 59.04 59.04 59.04 59.04 2,064.6K
10:38 59.04 59.04 58.99 58.99 972.8K
10:39 58.99 58.99 58.98 58.99 2,215.8K
10:40 59.00 59.00 59.00 59.00 481.2K
10:41 59.00 59.08 58.99 59.08 7,886.4K
10:42 59.09 59.10 59.09 59.09 2,654.8K
10:43 59.05 59.09 59.05 59.09 6,165.6K
10:44 59.09 59.09 59.07 59.07 783.3K
10:45 59.05 59.09 59.05 59.09 607.5K
10:46 59.09 59.09 59.07 59.07 1,692.7K
10:47 59.13 59.13 59.08 59.08 3,300.3K
10:48 59.11 59.11 59.03 59.03 2,895.8K
10:49 59.03 59.05 59.03 59.04 2,338.5K
10:50 59.01 59.08 59.01 59.08 1,181.2K
10:51 59.07 59.11 59.07 59.11 1,868.7K
10:52 59.11 59.12 59.08 59.12 4,140.4K
10:53 59.08 59.08 59.03 59.03 7,484.0K
10:54 59.03 59.04 59.03 59.03 2,762.8K
10:55 59.07 59.08 59.07 59.07 2,148.0K
10:56 59.04 59.08 59.04 59.08 774.5K
10:57 59.07 59.09 59.07 59.09 850.6K
10:58 59.08 59.09 59.08 59.09 97.0K
10:59 59.08 59.10 59.08 59.09 182.8K
11:00 59.08 59.11 59.07 59.11 448.7K
11:01 59.11 59.13 59.11 59.13 492.4K
11:02 59.13 59.17 59.13 59.17 1,020.3K
11:03 59.18 59.18 59.14 59.14 441.2K
11:04 59.14 59.14 59.13 59.14 329.0K
11:05 59.16 59.17 59.14 59.14 1,865.5K
11:06 59.14 59.14 59.10 59.10 480.2K
11:07 59.11 59.16 59.10 59.16 317.0K
11:08 59.18 59.18 59.14 59.14 1,096.4K
11:09 59.16 59.18 59.16 59.18 568.8K
11:10 59.22 59.22 59.16 59.16 3,016.2K
11:11 59.17 59.22 59.17 59.21 3,247.0K
11:12 59.21 59.30 59.21 59.30 8,653.5K
11:13 59.28 59.31 59.26 59.26 3,874.3K
11:14 59.30 59.30 59.24 59.24 2,080.7K
11:15 59.25 59.31 59.25 59.31 1,095.6K
11:16 59.31 59.31 59.25 59.27 3,381.2K
11:17 59.26 59.26 59.22 59.22 2,045.9K
11:18 59.22 59.22 59.17 59.17 2,069.7K
11:19 59.19 59.20 59.18 59.18 871.7K
11:20 59.21 59.22 59.21 59.22 7,635.5K
11:21 59.24 59.25 59.22 59.22 670.1K
11:22 59.23 59.24 59.22 59.22 1,134.8K
11:23 59.23 59.23 59.22 59.22 61.0K
11:24 59.22 59.28 59.22 59.28 6,265.2K
11:25 59.29 59.29 59.27 59.28 996.0K
11:26 59.28 59.30 59.28 59.29 5,423.9K
11:27 59.30 59.30 59.28 59.28 2,883.1K
11:28 59.30 59.32 59.30 59.32 8,342.5K
11:29 59.30 59.31 59.30 59.30 5,091.4K
11:30 59.41 59.42 59.38 59.38 48,419.3K
11:31 59.39 59.39 59.30 59.38 1,789.4K
11:32 59.43 59.43 59.41 59.43 2,264.7K
11:33 59.41 59.42 59.38 59.38 2,723.6K
11:34 59.42 59.42 59.39 59.39 1,309.8K
11:35 59.40 59.42 59.39 59.42 1,114.8K
11:36 59.44 59.47 59.44 59.47 2,197.2K
11:37 59.46 59.47 59.44 59.44 885.6K
11:38 59.44 59.47 59.44 59.47 3,713.8K
11:39 59.48 59.48 59.45 59.45 2,306.9K
11:40 59.46 59.47 59.46 59.46 2,218.7K
11:41 59.48 59.48 59.46 59.46 493.1K
11:42 59.46 59.48 59.46 59.46 3,669.8K
11:43 59.46 59.46 59.46 59.46 575.0K
11:44 59.47 59.47 59.45 59.45 279.1K
11:45 59.47 59.47 59.46 59.47 3,887.1K
11:46 59.48 59.48 59.46 59.46 797.5K
11:47 59.48 59.48 59.47 59.48 343.8K
11:48 59.47 59.48 59.47 59.47 91.4K
11:49 59.50 59.51 59.49 59.49 861.2K
11:50 59.50 59.50 59.47 59.47 3,149.8K
11:51 59.47 59.47 59.39 59.47 565.5K
11:52 59.44 59.44 59.44 59.44 3,360.4K
11:53 59.44 59.45 59.41 59.41 660.6K
11:54 59.45 59.45 59.42 59.42 6,154.4K
11:55 59.42 59.42 59.42 59.42 1,424.5K
11:56 59.42 59.45 59.42 59.45 2,434.4K
11:57 59.46 59.62 59.46 59.62 11,205.0K
11:58 59.66 59.99 59.66 59.78 35,412.8K
11:59 59.82 59.82 59.79 59.79 13,848.8K
12:00 59.84 59.86 59.78 59.78 7,082.2K
12:01 59.75 59.80 59.75 59.80 2,391.0K
12:02 59.87 59.89 59.85 59.87 2,362.1K
12:03 59.90 59.95 59.90 59.91 5,191.9K
12:04 59.91 59.94 59.87 59.87 9,415.7K
12:05 59.86 59.90 59.86 59.89 5,759.1K
12:06 59.90 60.05 59.90 60.05 6,049.7K
12:07 60.03 60.03 59.99 60.03 6,526.1K
12:08 60.03 60.12 60.03 60.12 15,839.7K
12:09 60.08 60.08 60.04 60.04 8,672.0K
12:10 60.02 60.02 59.97 60.02 4,162.1K
12:11 59.99 60.00 59.95 59.95 1,939.6K
12:12 59.92 59.92 59.86 59.88 4,355.1K
12:13 59.91 59.96 59.91 59.94 4,948.3K
12:14 59.91 59.91 59.87 59.87 228.4K
12:15 59.88 59.88 59.83 59.83 3,133.4K
12:16 59.83 59.83 59.81 59.81 2,552.4K
12:17 59.81 59.82 59.79 59.82 1,169.1K
12:18 59.82 59.95 59.82 59.85 3,197.2K
12:19 59.86 59.86 59.83 59.83 2,141.2K
12:20 59.80 59.82 59.77 59.77 8,785.6K
12:21 59.81 59.84 59.80 59.82 3,312.7K
12:22 59.83 59.84 59.83 59.83 1,496.7K
12:23 59.84 59.86 59.84 59.86 375.9K
12:24 59.84 59.84 59.80 59.81 2,348.8K
12:25 59.81 59.83 59.81 59.83 1,202.0K
12:26 59.84 59.89 59.84 59.89 4,681.2K
12:27 59.90 59.90 59.88 59.89 2,510.9K
12:28 59.89 59.89 59.87 59.87 708.5K
12:29 59.85 59.85 59.81 59.81 834.9K
12:30 59.82 59.83 59.79 59.83 920.6K
12:31 59.80 59.84 59.80 59.84 2,590.4K
12:32 59.84 59.85 59.83 59.85 1,662.7K
12:33 59.85 59.85 59.84 59.85 283.0K
12:34 59.82 59.83 59.82 59.83 1,294.6K
12:35 59.86 59.88 59.86 59.87 2,440.9K
12:36 59.88 59.95 59.88 59.93 5,760.8K
12:37 60.00 60.00 59.90 59.90 6,165.6K
12:38 59.90 59.94 59.90 59.90 1,050.5K
12:39 59.90 59.90 59.87 59.87 356.3K
12:40 59.89 59.89 59.87 59.88 237.6K
12:41 59.86 59.89 59.86 59.87 614.1K
12:42 59.85 59.88 59.85 59.88 352.5K
12:43 59.87 59.88 59.87 59.88 949.5K
12:44 59.88 59.89 59.87 59.89 381.3K
12:45 59.91 59.92 59.89 59.89 350.8K
12:46 59.90 59.90 59.87 59.87 287.2K
12:47 59.91 59.91 59.89 59.89 831.9K
12:48 59.91 59.97 59.91 59.96 1,555.5K
12:49 59.97 59.97 59.95 59.97 1,792.8K
12:50 59.98 60.03 59.98 59.99 26,494.7K
12:51 60.00 60.05 60.00 60.05 2,533.0K
12:52 60.05 60.08 60.05 60.07 3,265.5K
12:53 60.07 60.07 60.05 60.06 198.0K
12:54 60.05 60.05 60.04 60.05 30.1K
12:55 60.01 60.01 59.98 60.01 2,154.2K
12:56 60.00 60.03 60.00 60.03 1,534.8K
12:57 60.03 60.07 60.03 60.06 2,893.1K
12:58 60.15 60.16 60.11 60.11 45,051.3K
12:59 60.13 60.13 60.11 60.11 5,637.0K
13:00 60.11 60.11 60.09 60.09 2,614.2K
13:01 60.05 60.05 60.02 60.04 10,582.0K
13:02 60.05 60.05 60.05 60.05 5,658.1K
13:03 60.04 60.04 60.01 60.01 3,256.9K
13:04 60.01 60.01 59.97 59.99 7,954.7K
13:05 59.98 59.99 59.98 59.98 1,778.0K
13:06 59.97 59.97 59.93 59.94 2,377.4K
13:07 59.92 59.93 59.90 59.90 1,053.3K
13:08 59.89 59.89 59.89 59.89 694.7K
13:09 59.89 59.89 59.89 59.89 908.7K
13:10 59.88 59.90 59.88 59.89 1,648.1K
13:11 59.89 59.89 59.87 59.87 258.5K
13:12 59.86 59.93 59.86 59.93 2,125.1K
13:13 59.92 59.93 59.91 59.91 747.3K
13:14 59.86 59.91 59.86 59.90 952.0K
13:15 59.89 59.90 59.88 59.88 2,301.4K
13:16 59.89 60.00 59.89 60.00 21,046.1K
13:17 59.98 59.99 59.94 59.94 6,682.3K
13:18 59.94 60.08 59.94 60.08 30,506.1K
13:19 60.11 60.13 60.11 60.13 4,494.6K
13:20 60.14 60.19 60.14 60.19 10,225.2K
13:21 60.19 60.19 60.19 60.19 2,629.2K
13:22 60.19 60.19 60.14 60.14 2,211.0K
13:23 60.16 60.16 60.15 60.16 6,136.4K
13:24 60.16 60.17 60.16 60.17 4,384.7K
13:25 60.17 60.20 60.17 60.20 361.1K
13:26 60.21 60.21 60.20 60.20 722.1K
13:27 60.22 60.22 60.21 60.21 1,309.3K
13:28 60.21 60.21 60.20 60.21 2,882.4K
13:29 60.22 60.23 60.22 60.22 1,865.9K
13:30 60.22 60.23 60.22 60.22 6,804.2K
13:31 60.23 60.23 60.23 60.23 3,106.6K
13:32 60.16 60.16 60.13 60.13 10,171.0K
13:33 60.11 60.11 60.07 60.07 6,950.3K
13:34 60.08 60.08 60.07 60.07 728.3K
13:35 60.07 60.07 60.06 60.06 2,041.5K
13:36 60.04 60.06 60.04 60.06 1,185.0K
13:37 60.07 60.07 60.05 60.06 147.3K
13:38 60.06 60.08 60.06 60.08 642.0K
13:39 60.08 60.08 60.03 60.03 1,904.5K
13:40 60.02 60.03 60.02 60.03 449.2K
13:41 60.03 60.04 60.02 60.04 1,482.3K
13:42 60.03 60.05 60.03 60.03 6,780.4K
13:43 60.04 60.04 60.03 60.03 1,485.5K
13:44 60.02 60.03 60.01 60.01 376.1K
13:45 60.01 60.03 59.99 59.99 443.7K
13:46 59.99 59.99 59.98 59.98 392.5K
13:47 60.00 60.00 59.99 60.00 633.5K
13:48 59.99 59.99 59.96 59.96 1,519.7K
13:49 59.97 59.98 59.96 59.97 187.0K
13:50 59.96 59.96 59.96 59.96 158.8K
13:51 59.97 59.97 59.97 59.97 782.1K
13:52 59.96 59.97 59.96 59.97 3,054.0K
13:53 59.96 59.98 59.96 59.96 696.6K
13:54 59.97 59.98 59.97 59.98 997.9K
13:55 59.99 59.99 59.98 59.99 1,580.3K
13:56 59.99 59.99 59.97 59.97 1,017.7K
13:57 59.97 59.97 59.96 59.97 2,842.4K
13:58 59.98 59.98 59.97 59.97 30.3K
13:59 59.98 60.00 59.98 60.00 356.9K
14:00 59.98 60.00 59.98 60.00 535.7K
14:01 59.99 59.99 59.99 59.99 480.3K
14:02 60.00 60.00 59.99 60.00 721.8K
14:03 59.99 60.00 59.99 60.00 986.1K
14:04 60.01 60.02 59.99 59.99 931.7K
14:05 59.99 59.99 59.98 59.98 1,999.6K
14:06 59.99 60.00 59.99 60.00 767.5K
14:07 59.99 60.02 59.99 60.02 1,661.1K
14:08 60.00 60.00 60.00 60.00 544.4K
14:09 60.00 60.01 60.00 60.01 456.2K
14:10 60.01 60.01 59.99 59.99 823.5K
14:11 59.99 59.99 59.96 59.96 980.0K
14:12 59.96 59.96 59.95 59.95 631.5K
14:13 59.95 59.98 59.95 59.98 969.6K
14:14 59.98 60.00 59.97 59.97 1,232.6K
14:15 59.99 60.03 59.99 60.03 2,388.4K
14:16 60.04 60.06 60.02 60.02 2,898.6K
14:17 60.04 60.07 60.04 60.04 1,721.0K
14:18 60.05 60.05 60.03 60.03 1,135.3K
14:19 60.03 60.04 60.01 60.04 2,577.0K
14:20 60.03 60.03 60.02 60.03 947.2K
14:21 60.03 60.06 60.02 60.02 1,737.9K
14:22 60.01 60.01 59.97 59.97 2,124.0K
14:23 59.98 59.98 59.93 59.93 5,583.5K
14:24 59.91 59.91 59.86 59.86 3,701.1K
14:25 59.87 59.92 59.86 59.92 1,938.0K
14:26 59.93 59.93 59.92 59.92 1,541.9K
14:27 59.92 59.92 59.90 59.91 4,360.8K
14:28 59.92 59.93 59.92 59.92 693.5K
14:29 59.93 59.93 59.90 59.90 788.0K
14:30 59.91 59.94 59.91 59.92 405.7K
14:31 59.91 59.93 59.90 59.90 1,570.4K
14:32 59.90 59.90 59.88 59.89 466.7K
14:33 59.88 59.90 59.88 59.90 831.3K
14:34 59.90 59.90 59.89 59.90 2,291.8K
14:35 59.90 59.93 59.90 59.93 1,105.1K
14:36 59.93 59.93 59.92 59.92 2,159.5K
14:37 59.91 59.92 59.91 59.92 395.4K
14:38 59.93 59.96 59.93 59.96 3,492.3K
14:39 59.97 59.98 59.97 59.97 1,272.8K
14:40 59.98 60.00 59.98 60.00 455.7K
14:41 60.00 60.02 59.98 59.98 663.9K
14:42 59.99 59.99 59.89 59.89 8,577.7K
14:43 59.91 59.94 59.91 59.91 2,775.2K
14:44 59.90 59.91 59.90 59.91 1,240.0K
14:45 59.91 59.91 59.90 59.91 754.2K
14:46 59.92 59.92 59.92 59.92 557.4K
14:47 59.92 59.93 59.92 59.93 559.7K
14:48 59.94 59.94 59.93 59.94 2,313.2K
14:49 59.95 59.96 59.95 59.96 457.6K
14:50 59.95 59.98 59.95 59.98 1,481.5K
14:51 59.99 59.99 59.99 59.99 379.4K
14:52 60.01 60.02 60.00 60.01 5,356.7K
14:53 60.01 60.01 59.98 59.98 1,592.7K
14:54 59.97 60.08 59.97 60.06 28,750.5K
14:55 60.06 60.10 60.06 60.10 2,073.2K
14:56 60.12 60.12 60.05 60.05 4,080.5K
14:57 60.05 60.06 60.05 60.05 2,731.9K
14:58 60.04 60.05 60.03 60.05 2,411.8K
14:59 60.06 60.06 60.05 60.05 911.6K
15:00 60.06 60.07 60.06 60.07 640.4K
15:01 60.06 60.07 60.04 60.06 600.1K
15:02 60.07 60.13 60.05 60.13 3,987.9K
15:03 60.14 60.17 60.12 60.17 4,504.5K
15:04 60.21 60.21 60.08 60.08 5,705.0K
15:05 60.07 60.11 60.07 60.11 5,493.7K
15:06 60.13 60.18 60.13 60.18 10,400.5K
15:07 60.18 60.19 60.16 60.19 2,788.0K
15:08 60.17 60.19 60.17 60.18 848.5K
15:09 60.20 60.21 60.20 60.21 706.6K
15:10 60.21 60.26 60.21 60.26 2,698.4K
15:11 60.24 60.25 60.24 60.24 1,302.3K
15:12 60.26 60.28 60.25 60.28 2,929.1K
15:13 60.27 60.27 60.27 60.27 2,303.9K
15:14 60.27 60.27 60.23 60.24 1,774.0K
15:15 60.24 60.25 60.24 60.25 828.8K
15:16 60.27 60.27 60.14 60.17 9,473.5K
15:17 60.17 60.18 60.17 60.18 412.5K
15:18 60.19 60.22 60.19 60.22 1,956.2K
15:19 60.28 60.31 60.28 60.31 3,514.7K
15:20 60.35 60.38 60.32 60.32 4,795.0K
15:21 60.31 60.32 60.31 60.32 4,201.5K
15:22 60.34 60.34 60.32 60.32 674.8K
15:23 60.36 60.36 60.33 60.35 3,605.8K
15:24 60.36 60.36 60.34 60.34 3,905.6K
15:25 60.36 60.36 60.36 60.36 1,059.9K
15:26 60.36 60.38 60.36 60.38 2,534.4K
15:27 60.37 60.37 60.36 60.36 861.9K
15:28 60.36 60.37 60.34 60.35 14,357.6K
15:29 60.36 60.37 60.35 60.35 1,387.6K
15:30 60.35 60.36 60.32 60.32 1,883.2K
15:31 60.32 60.32 60.32 60.32 1,244.7K
15:32 60.32 60.32 60.31 60.32 1,475.4K
15:33 60.33 60.33 60.32 60.32 2,485.6K
15:34 60.33 60.34 60.32 60.32 837.7K
15:35 60.33 60.34 60.33 60.34 12,107.8K
15:36 60.34 60.37 60.34 60.36 3,388.2K
15:37 60.35 60.35 60.31 60.31 1,830.7K
15:38 60.32 60.32 60.28 60.29 2,033.9K
15:39 60.29 60.33 60.29 60.32 2,576.6K
15:40 60.32 60.33 60.19 60.19 21,685.3K
15:41 60.21 60.21 60.15 60.16 6,416.0K
15:42 60.14 60.14 60.13 60.14 2,901.4K
15:43 60.17 60.20 60.14 60.14 5,384.3K
15:44 60.14 60.14 60.11 60.11 7,925.8K
15:45 60.11 60.11 60.10 60.10 2,387.3K
15:46 60.11 60.14 60.11 60.13 1,709.7K
15:47 60.13 60.14 60.13 60.13 1,428.0K
15:48 60.14 60.14 60.09 60.10 2,592.2K
15:49 60.06 60.08 60.06 60.06 1,372.0K
15:50 59.99 59.99 59.90 59.90 17,977.1K
15:51 59.91 59.94 59.91 59.92 5,615.9K
15:52 59.93 59.94 59.91 59.94 4,642.0K
15:53 59.95 59.95 59.94 59.94 1,428.2K
15:54 59.94 59.98 59.94 59.98 703.6K
15:55 59.98 60.01 59.97 59.97 1,671.1K
15:56 59.93 59.93 59.92 59.93 3,756.5K
15:57 59.96 59.96 59.93 59.93 1,606.9K
15:58 59.92 59.95 59.92 59.95 526.3K
15:59 59.94 59.94 59.93 59.93 596.3K
16:00 59.94 59.95 59.94 59.94 1,348.7K
16:01 59.94 59.97 59.94 59.97 1,202.0K
16:02 59.97 59.98 59.96 59.98 480.9K
16:03 59.99 59.99 59.98 59.98 436.1K
16:04 59.96 59.98 59.96 59.98 508.3K
16:05 59.98 59.99 59.98 59.99 512.4K
16:06 59.99 59.99 59.97 59.97 524.6K
16:07 59.98 60.03 59.98 60.03 775.4K
16:08 60.02 60.04 60.00 60.04 1,744.2K
16:09 60.02 60.03 60.01 60.01 475.9K
16:10 60.01 60.01 59.98 59.98 3,007.5K
16:11 60.00 60.00 59.99 60.00 1,006.8K
16:12 60.00 60.02 60.00 60.02 819.0K
16:13 60.03 60.08 60.03 60.07 6,303.8K
16:14 60.07 60.09 60.07 60.08 1,291.3K
16:15 60.09 60.09 60.08 60.08 1,378.0K
16:16 60.07 60.07 59.99 59.99 1,807.5K
16:17 60.00 60.05 60.00 60.05 750.2K
16:18 60.05 60.05 60.00 60.04 1,108.0K
16:19 60.03 60.07 60.03 60.07 1,128.4K
16:20 60.04 60.06 60.04 60.06 2,255.8K
16:21 60.04 60.06 60.04 60.05 440.4K
16:22 60.07 60.12 60.07 60.12 2,231.9K
16:23 60.12 60.14 60.12 60.14 841.6K
16:24 60.14 60.15 60.14 60.14 699.1K
16:25 60.14 60.25 60.12 60.25 7,420.7K
16:26 60.23 60.24 60.20 60.22 11,857.4K
16:27 60.23 60.26 60.23 60.24 3,818.8K
16:28 60.26 60.27 60.25 60.27 3,633.1K
16:29 60.27 60.27 60.25 60.25 2,199.6K
16:30 60.21 60.21 60.16 60.16 2,827.5K
16:31 60.16 60.17 60.16 60.16 5,402.1K
16:32 60.17 60.17 60.15 60.15 1,935.3K
16:33 60.17 60.17 60.16 60.16 5,054.6K
16:34 60.17 60.19 60.17 60.19 7,922.7K
16:35 60.20 60.20 60.17 60.17 899.1K
16:36 60.18 60.20 60.18 60.20 1,218.3K
16:37 60.21 60.22 60.20 60.20 1,339.2K
16:38 60.20 60.22 60.19 60.22 2,549.7K
16:39 60.22 60.22 60.20 60.20 1,439.1K
16:40 60.21 60.21 60.20 60.20 782.5K
16:41 60.20 60.21 60.20 60.21 954.9K
16:42 60.21 60.22 60.21 60.22 496.2K
16:43 60.22 60.22 60.21 60.21 490.8K
16:44 60.22 60.24 60.18 60.24 1,057.0K
16:45 60.24 60.24 60.23 60.23 1,379.9K
16:46 60.23 60.25 60.23 60.23 5,560.3K
16:47 60.23 60.23 60.21 60.23 2,740.9K
16:48 60.23 60.23 60.22 60.23 1,685.7K
16:49 60.23 60.23 60.20 60.23 3,383.0K
16:50 60.23 60.26 60.21 60.21 6,043.9K
16:51 60.20 60.29 60.20 60.27 4,781.3K
16:52 60.28 60.28 60.27 60.28 1,802.8K
16:53 60.29 60.29 60.28 60.29 1,431.8K
16:54 60.28 60.28 60.28 60.28 4,560.9K
16:55 60.29 60.29 60.29 60.29 1,421.1K
16:56 60.29 60.29 60.28 60.28 4,792.6K
16:57 60.28 60.29 60.28 60.29 2,028.6K
16:58 60.29 60.29 60.28 60.28 811.9K
16:59 60.27 60.29 60.27 60.29 703.4K
17:00 60.29 60.29 60.27 60.27 2,327.1K
17:01 60.28 60.28 60.27 60.28 478.9K
17:02 60.28 60.30 60.28 60.30 1,951.5K
17:03 60.29 60.32 60.29 60.32 1,802.0K
17:04 60.25 60.25 60.24 60.25 1,236.4K
17:05 60.24 60.24 60.23 60.24 1,050.2K
17:06 60.24 60.24 60.23 60.24 2,876.1K
17:07 60.26 60.26 60.21 60.21 2,479.1K
17:08 60.22 60.22 60.21 60.21 1,674.2K
17:09 60.19 60.20 60.19 60.20 734.3K
17:10 60.19 60.22 60.19 60.22 1,163.6K
17:11 60.21 60.21 60.20 60.21 943.9K
17:12 60.21 60.22 60.20 60.20 686.7K
17:13 60.20 60.22 60.20 60.22 480.4K
17:14 60.21 60.22 60.21 60.22 788.9K
17:15 60.20 60.21 60.19 60.21 681.2K
17:16 60.20 60.21 60.20 60.20 901.4K
17:17 60.20 60.22 60.20 60.21 2,462.1K
17:18 60.21 60.22 60.21 60.21 2,017.1K
17:19 60.20 60.22 60.20 60.21 1,527.9K
17:20 60.21 60.21 60.20 60.21 658.7K
17:21 60.21 60.21 60.19 60.19 1,438.6K
17:22 60.20 60.20 60.19 60.19 4,477.1K
17:23 60.19 60.20 60.19 60.19 2,687.0K
17:24 60.19 60.22 60.19 60.22 730.0K
17:25 60.21 60.21 60.21 60.21 1,088.3K
17:26 60.21 60.22 60.21 60.21 2,437.8K
17:27 60.21 60.21 60.21 60.21 835.2K
17:28 60.18 60.18 60.15 60.17 5,760.2K
17:29 60.17 60.19 60.17 60.19 816.9K
17:30 60.18 60.19 60.18 60.19 458.1K
17:31 60.19 60.19 60.18 60.18 786.1K
17:32 60.18 60.20 60.18 60.20 2,076.4K
17:33 60.20 60.21 60.20 60.21 5,768.3K
17:34 60.21 60.22 60.21 60.22 1,466.5K
17:35 60.22 60.22 60.21 60.22 7,319.1K
17:36 60.21 60.22 60.21 60.22 649.7K
17:37 60.21 60.21 60.21 60.21 521.3K
17:38 60.21 60.21 59.83 59.83 683.4K
17:39 59.86 59.86 59.85 59.86 796.1K
17:40 59.86 59.86 59.85 59.85 1,410.9K
17:41 59.86 59.86 59.82 59.82 1,079.2K
17:42 59.79 59.80 59.79 59.79 1,706.1K
17:43 59.79 59.79 59.79 59.79 591.0K
17:44 59.79 59.79 59.79 59.79 5,535.9K
17:45 59.80 59.80 59.73 59.73 4,669.6K
17:46 59.71 59.74 59.71 59.74 3,352.3K
17:47 59.76 59.77 59.75 59.75 1,044.6K
17:48 59.76 59.78 59.76 59.78 434.7K
17:49 59.77 59.77 59.61 59.68 2,385.1K
17:50 59.68 59.70 59.68 59.70 1,107.5K
17:51 59.70 59.70 59.69 59.69 701.5K
17:52 59.68 59.72 59.68 59.70 826.0K
17:53 59.70 59.70 59.68 59.68 741.5K
17:54 59.72 59.73 59.72 59.72 694.5K
17:55 59.72 59.72 59.69 59.69 659.5K
17:56 59.64 59.64 59.60 59.61 1,860.1K
17:57 59.61 59.63 59.61 59.61 2,657.1K
17:58 59.62 59.63 59.62 59.62 676.1K
17:59 59.62 59.66 59.62 59.66 1,558.4K
18:00 59.64 59.67 59.64 59.67 804.8K
18:01 59.69 59.69 59.63 59.63 1,516.6K
18:02 59.62 59.68 59.62 59.67 2,136.7K
18:03 59.67 59.68 59.65 59.65 792.9K
18:04 59.70 59.70 59.68 59.68 5,979.9K
18:05 59.69 59.69 59.66 59.66 3,940.4K
18:06 59.66 59.66 59.65 59.65 395.8K
18:07 59.62 59.67 59.62 59.67 1,725.5K
18:08 59.66 59.71 59.66 59.71 3,197.3K
18:09 59.70 59.70 59.69 59.69 486.4K
18:10 59.69 59.72 59.69 59.72 5,133.2K
18:11 59.72 59.74 59.71 59.74 1,708.7K
18:12 59.74 59.74 59.74 59.74 2,230.6K
18:13 59.73 59.73 59.72 59.72 112.1K
18:14 59.73 59.73 59.71 59.71 879.7K
18:15 59.71 59.74 59.71 59.74 2,109.3K
18:16 59.70 59.74 59.70 59.74 550.1K
18:17 59.72 59.73 59.71 59.73 204.5K
18:18 59.73 59.73 59.72 59.72 658.8K
18:19 59.73 59.73 59.71 59.71 311.2K
18:20 59.70 59.73 59.70 59.73 695.0K
18:21 59.73 59.76 59.72 59.76 495.1K
18:22 59.77 59.77 59.74 59.75 2,924.3K
18:23 59.76 59.76 59.75 59.75 1,356.2K
18:24 59.75 59.75 59.75 59.75 1,910.3K
18:25 59.75 59.79 59.75 59.78 4,287.3K
18:26 59.77 59.79 59.77 59.77 2,664.5K
18:27 59.77 59.77 59.76 59.76 889.7K
18:28 59.76 59.76 59.74 59.74 1,139.6K
18:29 59.76 59.77 59.75 59.77 158.9K
18:30 59.74 59.75 59.74 59.74 714.0K
18:31 59.75 59.75 59.71 59.71 1,191.7K
18:32 59.71 59.73 59.71 59.71 361.2K
18:33 59.73 59.73 59.71 59.71 257.7K
18:34 59.70 59.72 59.70 59.71 398.9K
18:35 59.71 59.71 59.68 59.68 1,353.6K
18:36 59.68 59.69 59.68 59.68 227.8K
18:37 59.69 59.71 59.69 59.71 1,080.1K
18:38 59.70 59.70 59.69 59.70 4,206.8K
18:39 59.68 59.70 59.68 59.68 541.3K
18:40 59.70 59.70 59.70 59.70 265.1K
18:51 59.52 59.52 59.52 59.52 46,781.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible