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 58.35 58.81 58.35 58.81 500.4K
09:51 58.84 58.86 58.80 58.80 765.5K
09:52 58.82 58.84 58.82 58.83 179.9K
09:53 58.85 58.86 58.84 58.84 116.7K
09:54 58.83 58.83 58.81 58.81 1,579.8K
09:55 58.81 58.85 58.81 58.82 415.0K
09:56 58.80 58.82 58.80 58.82 113.0K
09:57 58.80 58.80 58.80 58.80 85.4K
09:58 58.80 58.81 58.80 58.81 363.8K
09:59 58.82 58.83 58.80 58.81 421.1K
10:00 58.83 58.92 58.83 58.92 1,592.2K
10:01 58.97 59.01 58.97 59.01 658.5K
10:02 58.98 58.98 58.97 58.98 1,274.7K
10:03 59.01 59.01 58.99 58.99 673.5K
10:04 58.98 58.98 58.94 58.96 1,455.6K
10:05 58.94 58.95 58.93 58.95 655.4K
10:06 58.93 58.94 58.86 58.86 5,456.8K
10:07 58.85 58.86 58.85 58.86 3,733.4K
10:08 58.86 58.91 58.86 58.88 733.5K
10:09 58.88 58.92 58.88 58.91 1,106.5K
10:10 58.92 58.95 58.92 58.95 2,597.4K
10:11 58.95 58.95 58.91 58.92 370.7K
10:12 58.92 58.92 58.90 58.90 214.7K
10:13 58.90 58.91 58.90 58.90 321.8K
10:14 58.91 58.92 58.91 58.92 222.1K
10:15 58.91 58.91 58.91 58.91 409.6K
10:16 58.91 58.93 58.91 58.93 1,277.3K
10:17 58.93 58.93 58.93 58.93 302.8K
10:18 58.93 58.96 58.93 58.96 99.2K
10:19 58.96 58.97 58.96 58.96 97.3K
10:20 58.92 58.93 58.92 58.93 262.0K
10:21 58.91 58.92 58.91 58.92 1,532.8K
10:22 58.93 58.93 58.91 58.93 206.6K
10:23 58.94 59.01 58.94 59.01 89.9K
10:24 59.01 59.01 58.98 58.98 3,231.0K
10:25 58.97 58.97 58.95 58.95 530.7K
10:26 58.95 58.95 58.95 58.95 905.9K
10:27 58.96 58.96 58.94 58.94 108.2K
10:28 58.94 58.95 58.94 58.95 1,633.6K
10:29 58.95 58.98 58.95 58.98 87.9K
10:30 58.97 58.98 58.97 58.97 362.5K
10:31 58.97 58.98 58.97 58.98 502.3K
10:32 58.97 58.97 58.97 58.97 751.9K
10:33 59.00 59.01 58.97 59.01 3,732.0K
10:34 59.00 59.00 58.98 58.98 563.2K
10:35 58.98 59.00 58.98 59.00 917.2K
10:36 58.97 58.98 58.97 58.98 272.1K
10:37 59.00 59.01 59.00 59.01 1,290.3K
10:38 59.01 59.01 59.01 59.01 966.5K
10:39 59.01 59.01 58.99 58.99 2,778.7K
10:40 58.99 59.01 58.99 59.01 225.5K
10:41 59.02 59.02 58.92 58.92 9,616.5K
10:42 58.93 58.94 58.93 58.94 145.6K
10:43 58.94 58.94 58.90 58.90 3,030.3K
10:44 58.92 58.92 58.88 58.88 1,054.0K
10:45 58.88 58.89 58.88 58.88 541.4K
10:46 58.89 58.89 58.89 58.89 343.5K
10:47 58.89 58.92 58.88 58.88 1,802.7K
10:48 58.87 58.88 58.86 58.87 651.3K
10:49 58.87 58.87 58.86 58.87 377.0K
10:50 58.87 58.92 58.87 58.92 144.7K
10:51 58.92 58.92 58.91 58.91 7,118.9K
10:52 58.91 58.96 58.91 58.96 688.6K
10:53 58.96 58.99 58.96 58.99 921.3K
10:54 58.99 58.99 58.99 58.99 77.3K
10:55 59.00 59.05 59.00 59.05 1,176.5K
10:56 59.05 59.07 59.05 59.05 983.9K
10:57 59.06 59.06 59.03 59.03 988.1K
10:58 59.01 59.03 59.01 59.02 812.1K
10:59 59.01 59.04 59.01 59.04 65.2K
11:00 59.04 59.04 59.01 59.01 91.3K
11:01 59.02 59.02 58.96 58.96 53.6K
11:02 58.97 59.02 58.97 59.02 519.4K
11:03 59.02 59.02 59.01 59.01 641.3K
11:04 59.00 59.01 59.00 59.01 44.3K
11:05 59.01 59.04 59.01 59.04 1,842.2K
11:06 59.06 59.10 59.06 59.10 2,823.2K
11:07 59.11 59.12 59.11 59.12 2,104.1K
11:08 59.11 59.11 59.10 59.10 358.9K
11:09 59.12 59.12 59.09 59.09 1,202.1K
11:10 59.07 59.07 59.05 59.05 341.3K
11:11 59.08 59.08 59.07 59.07 1,322.7K
11:12 59.08 59.08 59.07 59.07 845.7K
11:13 59.02 59.03 59.02 59.03 192.9K
11:14 59.04 59.04 59.03 59.03 1,806.7K
11:15 59.04 59.04 59.04 59.04 737.4K
11:16 59.04 59.06 59.03 59.06 591.5K
11:17 59.05 59.05 59.00 59.00 1,730.0K
11:18 59.01 59.02 59.00 59.02 470.5K
11:19 59.01 59.02 59.01 59.02 215.5K
11:20 59.01 59.01 58.98 58.98 930.4K
11:21 59.00 59.02 59.00 59.02 172.9K
11:22 59.01 59.03 59.01 59.03 369.6K
11:23 59.02 59.02 59.01 59.01 963.1K
11:24 59.02 59.04 59.01 59.04 392.1K
11:25 59.04 59.04 59.02 59.02 765.6K
11:26 59.00 59.02 59.00 59.02 290.5K
11:27 59.02 59.02 59.00 59.01 541.3K
11:28 59.01 59.03 59.00 59.03 781.5K
11:29 59.02 59.06 59.02 59.05 857.0K
11:30 59.06 59.10 59.06 59.10 1,200.4K
11:31 59.09 59.10 59.09 59.10 789.9K
11:32 59.11 59.14 59.11 59.13 1,911.5K
11:33 59.16 59.16 59.12 59.12 2,072.3K
11:34 59.14 59.14 59.12 59.12 1,990.9K
11:35 59.12 59.12 59.11 59.11 374.8K
11:36 59.11 59.15 59.11 59.15 5,166.6K
11:37 59.16 59.17 59.16 59.17 858.3K
11:38 59.17 59.18 59.17 59.18 1,706.6K
11:39 59.19 59.19 59.17 59.18 279.7K
11:40 59.19 59.19 59.18 59.19 6,106.4K
11:41 59.18 59.18 59.15 59.15 1,245.1K
11:42 59.14 59.16 59.14 59.14 335.1K
11:43 59.15 59.16 59.14 59.16 222.6K
11:44 59.16 59.17 59.16 59.17 278.4K
11:45 59.15 59.15 59.14 59.14 938.6K
11:46 59.18 59.20 59.18 59.20 3,206.7K
11:47 59.20 59.21 59.20 59.21 1,511.0K
11:48 59.21 59.22 59.21 59.21 1,337.0K
11:49 59.23 59.23 59.22 59.23 3,378.5K
11:50 59.23 59.24 59.23 59.24 647.8K
11:51 59.24 59.24 59.24 59.24 986.2K
11:52 59.24 59.24 59.23 59.24 819.1K
11:53 59.24 59.24 59.22 59.22 1,065.4K
11:54 59.22 59.22 59.20 59.20 3,003.9K
11:55 59.21 59.21 59.18 59.18 4,998.7K
11:56 59.17 59.20 59.17 59.20 133.6K
11:57 59.19 59.19 59.16 59.16 1,177.5K
11:58 59.17 59.17 59.15 59.16 317.8K
11:59 59.15 59.17 59.15 59.17 1,794.7K
12:00 59.17 59.18 59.17 59.18 5,963.8K
12:01 59.18 59.18 59.16 59.16 1,072.4K
12:02 59.15 59.15 59.15 59.15 554.6K
12:03 59.14 59.15 59.14 59.15 117.4K
12:04 59.15 59.15 59.14 59.14 376.9K
12:05 59.14 59.15 59.13 59.15 446.0K
12:06 59.14 59.15 59.14 59.15 2,458.7K
12:07 59.16 59.16 59.15 59.15 1,178.3K
12:08 59.14 59.14 59.14 59.14 197.2K
12:09 59.12 59.13 59.12 59.13 346.1K
12:10 59.12 59.12 59.11 59.12 1,614.2K
12:11 59.12 59.12 59.12 59.12 1,830.3K
12:12 59.10 59.11 59.09 59.09 3,722.3K
12:13 59.10 59.10 59.08 59.08 863.8K
12:14 59.08 59.08 59.07 59.08 124.1K
12:15 59.08 59.08 59.03 59.03 1,013.5K
12:16 59.03 59.04 59.03 59.04 419.3K
12:17 59.04 59.04 59.03 59.03 157.9K
12:18 59.03 59.05 59.03 59.05 466.1K
12:19 59.05 59.06 59.05 59.06 202.0K
12:20 59.03 59.04 59.03 59.04 1,871.3K
12:21 59.06 59.06 59.04 59.04 1,183.9K
12:22 59.05 59.05 59.04 59.04 193.1K
12:23 59.04 59.04 59.02 59.02 196.0K
12:24 59.02 59.02 59.00 59.00 348.8K
12:25 58.99 58.99 58.99 58.99 599.0K
12:26 59.00 59.00 59.00 59.00 183.4K
12:27 59.00 59.00 58.99 58.99 29.5K
12:28 58.99 58.99 58.98 58.98 354.0K
12:29 58.98 58.99 58.98 58.99 2,387.0K
12:30 58.98 58.99 58.98 58.99 602.8K
12:31 58.97 58.99 58.97 58.99 1,079.8K
12:32 58.97 58.98 58.97 58.98 248.6K
12:33 58.98 58.98 58.97 58.98 126.2K
12:34 58.97 58.97 58.89 58.89 6,822.3K
12:35 58.89 58.89 58.86 58.86 2,775.1K
12:36 58.85 58.85 58.84 58.84 3,100.2K
12:37 58.85 58.85 58.85 58.85 496.5K
12:38 58.86 58.87 58.86 58.86 157.9K
12:39 58.87 58.88 58.87 58.88 49.2K
12:40 58.87 58.88 58.87 58.88 50.8K
12:41 58.88 58.88 58.88 58.88 30.9K
12:42 58.89 58.90 58.89 58.90 324.8K
12:43 58.90 58.90 58.89 58.89 373.1K
12:44 58.89 58.89 58.84 58.84 814.4K
12:45 58.84 58.85 58.84 58.85 97.2K
12:46 58.85 58.86 58.85 58.85 83.5K
12:47 58.84 58.84 58.84 58.84 451.2K
12:48 58.85 58.85 58.84 58.84 1,302.2K
12:49 58.86 58.86 58.83 58.83 195.3K
12:50 58.83 58.83 58.80 58.80 1,001.2K
12:51 58.80 58.80 58.72 58.72 5,422.4K
12:52 58.72 58.72 58.68 58.68 2,287.5K
12:53 58.68 58.70 58.68 58.70 480.3K
12:54 58.70 58.74 58.70 58.74 612.0K
12:55 58.75 58.77 58.75 58.76 591.1K
12:56 58.77 58.77 58.75 58.76 1,808.4K
12:57 58.75 58.75 58.70 58.70 1,789.7K
12:58 58.71 58.73 58.71 58.72 2,114.4K
12:59 58.72 58.72 58.69 58.71 1,931.8K
13:00 58.70 58.76 58.70 58.76 870.0K
13:01 58.76 58.76 58.71 58.74 232.8K
13:02 58.78 58.78 58.77 58.77 748.6K
13:03 58.77 58.78 58.76 58.76 214.3K
13:04 58.77 58.82 58.77 58.82 103.5K
13:05 58.79 58.81 58.75 58.75 222.7K
13:06 58.76 58.76 58.75 58.76 724.6K
13:07 58.77 58.77 58.73 58.75 658.2K
13:08 58.74 58.74 58.72 58.73 447.4K
13:09 58.71 58.74 58.71 58.74 493.6K
13:10 58.74 58.76 58.74 58.75 180.6K
13:11 58.74 58.76 58.74 58.74 125.3K
13:12 58.76 58.88 58.76 58.88 5,985.0K
13:13 58.88 58.88 58.87 58.87 205.7K
13:14 58.88 58.90 58.86 58.90 1,134.4K
13:15 58.92 58.95 58.92 58.95 2,218.1K
13:16 58.95 58.95 58.95 58.95 1,518.1K
13:17 58.94 58.96 58.94 58.96 418.7K
13:18 58.95 58.95 58.93 58.93 403.3K
13:19 58.94 58.94 58.94 58.94 99.2K
13:20 58.94 58.94 58.93 58.93 363.2K
13:21 58.91 58.91 58.90 58.90 85.2K
13:22 58.89 58.90 58.89 58.90 249.6K
13:23 58.90 58.90 58.89 58.89 523.1K
13:24 58.87 58.88 58.87 58.87 576.0K
13:25 58.89 58.89 58.85 58.85 123.1K
13:26 58.84 58.84 58.82 58.83 99.5K
13:27 58.83 58.83 58.81 58.81 111.6K
13:28 58.81 58.86 58.81 58.83 2,118.9K
13:29 58.83 58.83 58.83 58.83 39.7K
13:30 58.82 58.84 58.82 58.84 212.6K
13:31 58.86 58.86 58.85 58.85 1,939.7K
13:32 58.88 58.91 58.88 58.91 217.0K
13:33 58.91 58.93 58.91 58.93 33.6K
13:34 58.91 58.93 58.91 58.93 81.2K
13:35 58.94 58.94 58.94 58.94 177.7K
13:36 58.94 58.96 58.94 58.95 485.0K
13:37 58.95 58.95 58.91 58.93 608.0K
13:38 58.93 58.93 58.92 58.92 250.4K
13:39 58.93 58.93 58.93 58.93 252.0K
13:40 58.93 58.93 58.92 58.93 90.6K
13:41 58.94 58.95 58.94 58.95 457.8K
13:42 58.95 58.95 58.95 58.95 1,541.4K
13:43 58.95 58.95 58.93 58.94 629.4K
13:44 58.94 58.95 58.94 58.95 183.1K
13:45 58.95 58.95 58.95 58.95 717.5K
13:46 58.96 58.96 58.96 58.96 146.4K
13:47 58.93 58.93 58.92 58.93 361.4K
13:48 58.93 58.95 58.92 58.95 107.9K
13:49 58.94 58.96 58.94 58.94 355.6K
13:50 58.94 58.96 58.94 58.96 414.9K
13:51 58.96 58.98 58.96 58.98 873.0K
13:52 58.97 58.99 58.97 58.99 795.9K
13:53 58.96 58.97 58.96 58.97 1,752.3K
13:54 58.97 58.97 58.96 58.96 104.4K
13:55 58.97 58.97 58.94 58.94 382.2K
13:56 58.95 58.95 58.94 58.94 909.0K
13:57 58.94 58.96 58.94 58.95 336.7K
13:58 58.95 58.95 58.90 58.90 105.6K
13:59 58.90 58.92 58.90 58.92 20.6K
14:00 58.91 58.93 58.91 58.93 1,454.8K
14:01 58.93 58.93 58.91 58.91 80.8K
14:02 58.89 58.92 58.89 58.92 201.3K
14:03 58.92 58.92 58.92 58.92 101.1K
14:04 58.92 58.92 58.91 58.91 119.7K
14:05 58.91 58.93 58.91 58.93 367.0K
14:06 58.91 58.94 58.91 58.94 502.9K
14:07 58.94 58.94 58.94 58.94 7.9K
14:08 58.94 58.94 58.93 58.93 125.9K
14:09 58.92 58.94 58.92 58.94 1,249.9K
14:10 58.94 59.00 58.94 58.97 622.9K
14:11 59.00 59.00 58.89 58.90 806.6K
14:12 58.90 58.90 58.89 58.89 145.4K
14:13 58.89 58.90 58.89 58.90 369.1K
14:14 58.86 58.87 58.86 58.87 1,935.9K
14:15 58.87 58.87 58.86 58.86 111.0K
14:16 58.88 58.88 58.88 58.88 195.2K
14:17 58.88 58.88 58.86 58.86 977.8K
14:18 58.87 58.87 58.83 58.84 618.5K
14:19 58.83 58.83 58.80 58.80 1,717.8K
14:20 58.81 58.81 58.75 58.75 3,138.1K
14:21 58.74 58.74 58.72 58.73 947.2K
14:22 58.73 58.75 58.73 58.75 983.4K
14:23 58.76 58.76 58.75 58.75 1,280.5K
14:24 58.75 58.78 58.75 58.77 701.4K
14:25 58.75 58.76 58.75 58.76 839.0K
14:26 58.79 58.79 58.78 58.78 708.7K
14:27 58.77 58.80 58.77 58.80 1,247.2K
14:28 58.80 58.80 58.77 58.77 611.8K
14:29 58.77 58.77 58.76 58.77 92.3K
14:30 58.75 58.75 58.66 58.68 4,076.6K
14:31 58.68 58.69 58.68 58.69 306.6K
14:32 58.76 58.81 58.76 58.79 3,716.8K
14:33 58.84 58.93 58.84 58.93 1,036.7K
14:34 58.96 58.98 58.92 58.92 1,824.4K
14:35 58.92 58.92 58.85 58.85 1,951.2K
14:36 58.87 58.90 58.87 58.88 577.6K
14:37 58.87 58.88 58.87 58.88 572.1K
14:38 58.88 58.88 58.86 58.86 954.5K
14:39 58.88 58.89 58.88 58.89 609.6K
14:40 58.90 58.90 58.84 58.84 857.0K
14:41 58.86 58.88 58.85 58.85 429.9K
14:42 58.86 58.86 58.82 58.82 741.5K
14:43 58.82 58.82 58.79 58.81 381.2K
14:44 58.79 58.81 58.79 58.81 460.6K
14:45 58.81 58.81 58.80 58.80 398.8K
14:46 58.82 58.82 58.76 58.76 533.3K
14:47 58.79 58.79 58.76 58.77 559.2K
14:48 58.77 58.89 58.77 58.89 863.8K
14:49 58.90 58.92 58.90 58.90 1,440.2K
14:50 58.91 58.94 58.91 58.94 663.2K
14:51 58.94 58.94 58.92 58.92 348.5K
14:52 58.92 58.92 58.91 58.91 487.1K
14:53 58.93 58.93 58.91 58.93 541.1K
14:54 58.94 58.94 58.91 58.91 838.1K
14:55 58.91 58.91 58.86 58.87 644.5K
14:56 58.88 58.88 58.85 58.85 344.6K
14:57 58.86 58.88 58.85 58.88 524.5K
14:58 58.88 58.88 58.87 58.88 705.7K
14:59 58.88 58.88 58.82 58.82 428.8K
15:00 58.82 58.83 58.82 58.83 847.7K
15:01 58.83 58.83 58.81 58.81 757.0K
15:02 58.94 58.96 58.94 58.96 11,396.9K
15:03 58.95 58.95 58.94 58.94 1,887.1K
15:04 58.95 58.95 58.92 58.92 5,737.4K
15:05 58.91 58.92 58.90 58.90 704.4K
15:06 58.90 58.90 58.86 58.86 477.6K
15:07 58.87 58.90 58.87 58.88 596.0K
15:08 58.90 58.93 58.90 58.91 353.3K
15:09 58.91 58.91 58.89 58.89 457.2K
15:10 58.92 58.92 58.91 58.91 551.5K
15:11 58.92 58.92 58.92 58.92 417.9K
15:12 58.94 58.94 58.93 58.93 508.8K
15:13 58.92 58.93 58.92 58.92 614.0K
15:14 58.92 58.93 58.92 58.93 66.8K
15:15 58.93 58.93 58.92 58.92 607.1K
15:16 58.92 58.96 58.92 58.96 760.9K
15:17 58.96 58.96 58.93 58.93 1,128.7K
15:18 58.93 58.93 58.92 58.92 325.3K
15:19 58.92 58.92 58.89 58.89 372.0K
15:20 58.89 58.91 58.89 58.91 454.5K
15:21 58.91 58.91 58.89 58.89 295.4K
15:22 58.90 58.92 58.90 58.92 389.5K
15:23 58.93 58.98 58.93 58.95 1,855.3K
15:24 58.95 58.96 58.94 58.94 391.7K
15:25 58.95 58.95 58.93 58.93 387.6K
15:26 58.93 58.94 58.93 58.93 358.7K
15:27 58.93 58.95 58.93 58.93 316.1K
15:28 58.96 58.96 58.95 58.95 366.8K
15:29 58.96 58.96 58.95 58.95 386.2K
15:30 58.95 58.95 58.91 58.91 321.6K
15:31 58.94 58.94 58.91 58.91 894.2K
15:32 58.93 58.93 58.91 58.91 457.9K
15:33 58.92 58.94 58.91 58.91 326.2K
15:34 58.91 58.91 58.90 58.91 1,432.4K
15:35 58.91 58.91 58.91 58.91 291.0K
15:36 58.90 58.91 58.90 58.90 327.1K
15:37 58.88 58.89 58.88 58.89 1,234.3K
15:38 58.89 58.89 58.87 58.87 501.5K
15:39 58.87 58.87 58.85 58.85 1,182.0K
15:40 58.84 58.85 58.84 58.84 462.1K
15:41 58.85 58.85 58.85 58.85 174.8K
15:42 58.84 58.85 58.84 58.84 681.5K
15:43 58.83 58.84 58.83 58.83 840.4K
15:44 58.83 58.83 58.82 58.82 425.5K
15:45 58.82 58.82 58.82 58.82 335.7K
15:46 58.78 58.78 58.74 58.74 1,650.1K
15:47 58.75 58.75 58.74 58.74 431.3K
15:48 58.73 58.74 58.73 58.74 1,728.4K
15:49 58.74 58.74 58.74 58.74 443.2K
15:50 58.74 58.77 58.74 58.77 541.0K
15:51 58.77 58.77 58.69 58.69 4,032.9K
15:52 58.69 58.69 58.68 58.68 452.8K
15:53 58.68 58.69 58.68 58.69 309.2K
15:54 58.71 58.75 58.71 58.74 271.4K
15:55 58.73 58.73 58.73 58.73 1,197.0K
15:56 58.74 58.74 58.73 58.73 343.0K
15:57 58.73 58.74 58.73 58.73 151.7K
15:58 58.74 58.74 58.72 58.72 699.2K
15:59 58.73 58.73 58.73 58.73 123.0K
16:00 58.72 58.72 58.70 58.72 717.8K
16:01 58.72 58.72 58.71 58.71 469.2K
16:02 58.72 58.73 58.72 58.72 242.6K
16:03 58.72 58.72 58.70 58.70 684.5K
16:04 58.72 58.72 58.71 58.71 1,578.6K
16:05 58.72 58.73 58.71 58.71 529.6K
16:06 58.71 58.76 58.71 58.75 1,034.1K
16:07 58.73 58.73 58.72 58.72 450.4K
16:08 58.67 58.67 58.66 58.66 650.2K
16:09 58.65 58.70 58.65 58.70 538.5K
16:10 58.71 58.74 58.71 58.74 1,406.4K
16:11 58.72 58.73 58.72 58.73 667.4K
16:12 58.74 58.75 58.74 58.74 301.9K
16:13 58.73 58.73 58.73 58.73 650.8K
16:14 58.73 58.74 58.73 58.73 1,416.4K
16:15 58.73 58.76 58.73 58.76 1,770.0K
16:16 58.76 58.76 58.75 58.76 795.1K
16:17 58.76 58.76 58.73 58.73 716.7K
16:18 58.74 58.75 58.74 58.75 42.9K
16:19 58.76 58.77 58.76 58.76 833.2K
16:20 58.76 58.76 58.73 58.73 423.6K
16:21 58.73 58.74 58.71 58.71 548.5K
16:22 58.71 58.71 58.70 58.70 2,100.8K
16:23 58.72 58.72 58.70 58.70 466.4K
16:24 58.70 58.70 58.70 58.70 694.0K
16:25 58.70 58.71 58.70 58.71 1,092.3K
16:26 58.71 58.72 58.71 58.71 641.7K
16:27 58.71 58.71 58.70 58.70 300.1K
16:28 58.70 58.70 58.67 58.67 200.6K
16:29 58.67 58.71 58.67 58.71 412.0K
16:30 58.68 58.70 58.68 58.70 326.0K
16:31 58.70 58.71 58.70 58.71 289.8K
16:32 58.70 58.73 58.69 58.73 598.6K
16:33 58.72 58.73 58.72 58.73 383.5K
16:34 58.73 58.73 58.73 58.73 305.7K
16:35 58.72 58.73 58.72 58.73 1,877.3K
16:36 58.73 58.73 58.71 58.71 1,361.2K
16:37 58.70 58.70 58.69 58.69 292.2K
16:38 58.67 58.70 58.67 58.69 2,225.1K
16:39 58.69 58.70 58.68 58.70 468.6K
16:40 58.68 58.72 58.68 58.72 412.3K
16:41 58.72 58.72 58.69 58.72 459.7K
16:42 58.69 58.70 58.69 58.69 630.7K
16:43 58.68 58.68 58.66 58.67 2,034.1K
16:44 58.67 58.67 58.65 58.66 687.1K
16:45 58.66 58.67 58.66 58.67 648.1K
16:46 58.67 58.67 58.66 58.66 349.9K
16:47 58.66 58.66 58.64 58.66 377.0K
16:48 58.65 58.66 58.65 58.66 306.1K
16:49 58.63 58.65 58.63 58.65 435.2K
16:50 58.64 58.67 58.64 58.67 511.6K
16:51 58.67 58.73 58.67 58.73 1,334.0K
16:52 58.72 58.72 58.66 58.66 3,721.3K
16:53 58.66 58.66 58.65 58.65 1,496.2K
16:54 58.65 58.65 58.63 58.63 3,173.1K
16:55 58.62 58.62 58.59 58.59 2,926.1K
16:56 58.58 58.59 58.58 58.59 1,188.1K
16:57 58.59 58.59 58.59 58.59 1,083.4K
16:58 58.59 58.59 58.58 58.58 332.7K
16:59 58.60 58.60 58.59 58.59 3,276.4K
17:00 58.59 58.62 58.59 58.62 1,272.7K
17:01 58.61 58.61 58.60 58.61 320.9K
17:02 58.60 58.61 58.60 58.61 471.4K
17:03 58.60 58.61 58.60 58.61 2,854.6K
17:04 58.61 58.61 58.60 58.61 465.9K
17:05 58.61 58.61 58.61 58.61 30.4K
17:06 58.61 58.61 58.55 58.55 3,428.7K
17:07 58.54 58.54 58.48 58.48 10,023.1K
17:08 58.48 58.48 58.44 58.46 7,844.1K
17:09 58.44 58.45 58.43 58.44 4,317.4K
17:10 58.42 58.42 58.39 58.39 6,284.0K
17:11 58.43 58.47 58.42 58.47 4,331.5K
17:12 58.46 58.49 58.45 58.49 2,618.5K
17:13 58.49 58.49 58.49 58.49 1,089.9K
17:14 58.49 58.50 58.49 58.50 594.0K
17:15 58.49 58.52 58.49 58.52 1,962.1K
17:16 58.52 58.52 58.48 58.49 763.2K
17:17 58.50 58.50 58.48 58.48 573.4K
17:18 58.47 58.76 58.47 58.64 4,329.1K
17:19 58.51 58.51 58.47 58.50 22,642.0K
17:20 58.48 58.48 58.32 58.33 8,533.7K
17:21 58.36 58.40 58.36 58.38 5,618.7K
17:22 58.36 58.36 57.98 57.98 23,848.4K
17:23 57.98 57.98 57.96 57.96 13,866.1K
17:24 57.97 57.98 57.97 57.97 5,007.1K
17:25 57.96 58.05 57.90 57.90 8,112.6K
17:26 57.77 57.77 57.61 57.73 22,243.8K
17:27 57.85 57.85 57.84 57.85 7,435.7K
17:28 57.83 57.85 57.72 57.73 14,458.0K
17:29 57.69 57.70 57.66 57.70 10,015.3K
17:30 57.77 57.77 57.72 57.72 8,041.1K
17:31 57.73 57.80 57.73 57.75 15,602.4K
17:32 57.71 57.84 57.70 57.84 9,943.4K
17:33 57.87 57.89 57.73 57.73 5,762.3K
17:34 57.68 57.71 57.68 57.71 5,551.6K
17:35 57.72 57.76 57.72 57.74 4,705.9K
17:36 57.78 57.85 57.78 57.85 3,925.7K
17:37 57.85 57.91 57.84 57.91 5,766.3K
17:38 57.85 57.85 57.72 57.72 6,240.5K
17:39 57.73 57.79 57.73 57.79 1,436.5K
17:40 57.82 57.82 57.74 57.79 3,657.7K
17:41 57.75 57.76 57.66 57.66 6,542.4K
17:42 57.63 57.66 57.58 57.58 5,652.4K
17:43 57.57 57.57 57.42 57.57 15,112.2K
17:44 57.53 57.53 57.46 57.46 6,657.4K
17:45 57.44 57.58 57.44 57.54 7,497.6K
17:46 57.51 57.54 57.49 57.54 4,209.4K
17:47 57.60 57.60 57.55 57.55 10,514.3K
17:48 57.59 57.59 57.43 57.47 4,956.7K
17:49 57.45 57.51 57.45 57.48 4,241.8K
17:50 57.47 57.51 57.47 57.51 8,627.4K
17:51 57.51 57.51 57.47 57.49 4,013.4K
17:52 57.57 57.63 57.56 57.63 3,150.0K
17:53 57.64 57.68 57.64 57.68 3,905.0K
17:54 57.68 57.70 57.68 57.70 1,994.3K
17:55 57.67 57.78 57.64 57.78 3,763.4K
17:56 57.80 57.80 57.63 57.63 9,000.2K
17:57 57.64 57.68 57.64 57.67 4,436.9K
17:58 57.63 57.63 57.57 57.57 14,254.8K
17:59 57.62 57.64 57.62 57.63 1,350.6K
18:00 57.63 57.63 57.55 57.55 3,638.5K
18:01 57.54 57.57 57.51 57.51 2,750.9K
18:02 57.52 57.59 57.52 57.59 2,485.3K
18:03 57.60 57.65 57.56 57.56 3,381.4K
18:04 57.63 57.65 57.63 57.63 678.6K
18:05 57.65 57.65 57.59 57.61 1,419.3K
18:06 57.60 57.63 57.60 57.63 1,432.2K
18:07 57.66 57.69 57.65 57.69 1,088.6K
18:08 57.70 57.70 57.64 57.64 2,586.6K
18:09 57.65 57.68 57.64 57.68 3,458.7K
18:10 57.67 57.67 57.57 57.58 6,689.2K
18:11 57.56 57.62 57.56 57.62 2,712.7K
18:12 57.64 57.65 57.63 57.64 1,298.4K
18:13 57.64 57.64 57.54 57.54 3,203.6K
18:14 57.51 57.51 57.51 57.51 1,541.6K
18:15 57.51 57.55 57.51 57.55 1,313.0K
18:16 57.56 57.56 57.51 57.51 1,135.9K
18:17 57.51 57.51 57.46 57.46 2,011.7K
18:18 57.48 57.52 57.48 57.52 781.3K
18:19 57.47 57.48 57.47 57.48 673.4K
18:20 57.47 57.49 57.47 57.49 440.6K
18:21 57.52 57.57 57.52 57.57 858.6K
18:22 57.56 57.56 57.53 57.53 793.5K
18:23 57.56 57.57 57.56 57.57 283.3K
18:24 57.56 57.58 57.56 57.57 137.2K
18:25 57.57 57.57 57.56 57.56 294.1K
18:26 57.57 57.59 57.57 57.57 1,405.5K
18:27 57.57 57.59 57.56 57.56 455.9K
18:28 57.56 57.56 57.48 57.48 2,186.5K
18:29 57.52 57.55 57.52 57.55 1,684.9K
18:30 57.51 57.53 57.51 57.52 2,581.1K
18:31 57.54 57.54 57.49 57.49 1,785.4K
18:32 57.50 57.52 57.50 57.50 558.3K
18:33 57.50 57.51 57.50 57.50 1,126.2K
18:34 57.51 57.51 57.48 57.48 1,769.4K
18:35 57.47 57.47 57.43 57.43 242.7K
18:36 57.40 57.43 57.37 57.37 2,927.9K
18:37 57.37 57.42 57.37 57.40 1,315.5K
18:38 57.41 57.41 57.37 57.37 1,998.3K
18:39 57.36 57.37 57.36 57.36 1,586.4K
18:40 57.39 57.39 57.39 57.39 467.1K
18:51 57.45 57.45 57.45 57.45 3,251.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible