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 58.23 58.24 58.23 58.23 1,380.5K
09:51 58.24 58.24 58.23 58.23 225.3K
09:52 58.24 58.24 58.22 58.22 69.2K
09:53 58.22 58.23 58.15 58.15 1,485.4K
09:54 58.16 58.20 58.16 58.20 435.4K
09:55 58.20 58.20 58.17 58.17 263.2K
09:56 58.20 58.23 58.20 58.23 611.9K
09:57 58.24 58.26 58.24 58.26 1,011.5K
09:58 58.25 58.31 58.25 58.30 3,675.3K
09:59 58.31 58.31 58.26 58.26 261.4K
10:00 58.27 58.27 58.08 58.12 2,309.6K
10:01 58.13 58.13 58.07 58.08 1,327.5K
10:02 58.09 58.10 58.09 58.10 1,626.0K
10:03 58.12 58.14 58.08 58.08 2,149.3K
10:04 58.10 58.12 58.09 58.09 2,512.1K
10:05 58.12 58.12 58.09 58.09 1,275.2K
10:06 58.10 58.10 58.09 58.09 135.0K
10:07 58.09 58.11 58.09 58.10 1,867.7K
10:08 58.10 58.18 58.10 58.18 818.7K
10:09 58.20 58.23 58.19 58.22 782.4K
10:10 58.24 58.24 58.22 58.22 171.0K
10:11 58.22 58.22 58.20 58.22 521.6K
10:12 58.22 58.22 58.20 58.20 962.6K
10:13 58.20 58.21 58.20 58.21 338.6K
10:14 58.20 58.20 58.12 58.13 2,440.6K
10:15 58.15 58.15 58.02 58.02 1,156.5K
10:16 58.03 58.07 58.03 58.06 772.4K
10:17 58.05 58.05 58.05 58.05 252.0K
10:18 58.02 58.04 58.02 58.04 819.1K
10:19 58.04 58.06 58.04 58.06 384.5K
10:20 58.06 58.06 58.03 58.03 525.1K
10:21 58.03 58.04 58.00 58.00 2,086.3K
10:22 57.99 58.01 57.99 57.99 2,808.1K
10:23 58.01 58.01 57.99 57.99 2,262.0K
10:24 57.98 58.00 57.98 57.99 3,124.7K
10:25 57.99 57.99 57.94 57.94 454.7K
10:26 57.94 57.98 57.94 57.98 1,287.4K
10:27 57.99 58.02 57.99 58.01 960.1K
10:28 57.99 58.02 57.96 57.96 12,985.2K
10:29 57.97 57.99 57.97 57.98 1,224.3K
10:30 58.00 58.00 57.91 57.91 1,819.7K
10:31 57.90 57.90 57.88 57.88 5,847.0K
10:32 57.86 57.88 57.86 57.87 4,111.4K
10:33 57.84 57.84 57.81 57.83 3,180.8K
10:34 57.84 57.87 57.83 57.87 3,691.5K
10:35 57.87 57.88 57.87 57.87 871.2K
10:36 57.87 57.87 57.85 57.86 476.1K
10:37 57.85 57.88 57.84 57.87 3,174.1K
10:38 57.87 57.88 57.85 57.88 1,983.6K
10:39 57.88 57.88 57.88 57.88 324.2K
10:40 57.90 57.90 57.87 57.87 1,293.8K
10:41 57.88 57.91 57.88 57.91 891.2K
10:42 57.90 57.93 57.90 57.93 2,711.0K
10:43 57.97 58.00 57.97 58.00 892.4K
10:44 58.01 58.02 57.99 58.02 1,201.9K
10:45 58.02 58.02 57.94 57.94 2,648.1K
10:46 57.94 57.95 57.90 57.91 1,691.9K
10:47 57.90 57.90 57.88 57.90 1,471.5K
10:48 57.89 57.89 57.88 57.88 1,908.0K
10:49 57.88 57.90 57.88 57.90 1,626.0K
10:50 57.88 57.88 57.88 57.88 1,361.2K
10:51 57.87 57.92 57.87 57.92 1,057.4K
10:52 57.90 57.90 57.87 57.89 2,393.2K
10:53 57.87 57.91 57.87 57.90 3,667.9K
10:54 57.90 57.90 57.87 57.88 2,733.9K
10:55 57.87 57.90 57.87 57.89 1,074.6K
10:56 57.92 57.92 57.90 57.90 528.0K
10:57 57.93 57.93 57.90 57.90 1,088.0K
10:58 57.95 57.95 57.93 57.93 1,173.7K
10:59 57.94 58.01 57.94 58.01 1,229.5K
11:00 58.03 58.03 57.99 57.99 1,237.8K
11:01 57.98 58.01 57.95 57.95 1,050.5K
11:02 57.93 57.96 57.93 57.96 1,674.8K
11:03 57.97 57.97 57.95 57.96 757.3K
11:04 57.95 57.96 57.95 57.96 2,226.1K
11:05 58.03 58.03 57.97 58.03 4,242.1K
11:06 58.02 58.05 58.01 58.05 1,877.6K
11:07 58.02 58.04 58.02 58.04 2,425.3K
11:08 58.03 58.05 58.03 58.05 2,145.3K
11:09 58.05 58.07 58.05 58.06 1,534.7K
11:10 58.09 58.11 58.09 58.11 3,199.0K
11:11 58.11 58.11 58.07 58.07 1,519.0K
11:12 58.04 58.05 58.04 58.05 1,116.1K
11:13 58.05 58.08 58.05 58.05 518.7K
11:14 58.05 58.05 57.95 57.95 2,123.8K
11:15 57.97 57.99 57.93 57.93 2,014.1K
11:16 58.00 58.00 58.00 58.00 564.5K
11:17 58.02 58.02 57.98 57.99 1,374.7K
11:18 57.97 57.97 57.96 57.96 1,596.4K
11:19 57.91 57.97 57.91 57.97 1,493.3K
11:20 57.97 57.98 57.96 57.98 571.2K
11:21 57.96 57.97 57.94 57.94 990.6K
11:22 57.94 57.98 57.93 57.98 2,525.4K
11:23 57.98 57.99 57.97 57.98 2,188.6K
11:24 58.00 58.00 57.94 57.96 1,748.6K
11:25 57.98 57.98 57.95 57.95 1,832.8K
11:26 57.95 57.97 57.95 57.97 1,071.2K
11:27 57.98 58.02 57.98 58.00 1,229.5K
11:28 58.01 58.01 57.95 57.95 919.8K
11:29 57.95 57.95 57.91 57.94 3,252.5K
11:30 57.95 57.95 57.92 57.94 863.8K
11:31 57.92 57.97 57.90 57.97 872.0K
11:32 57.98 58.00 57.97 58.00 612.3K
11:33 58.00 58.00 57.99 57.99 349.5K
11:34 57.99 57.99 57.98 57.99 331.8K
11:35 58.00 58.00 57.91 57.94 750.3K
11:36 57.94 57.95 57.94 57.94 522.4K
11:37 57.92 57.93 57.90 57.90 3,206.3K
11:38 57.90 57.93 57.90 57.93 1,086.5K
11:39 57.93 57.93 57.92 57.92 1,203.0K
11:40 57.93 57.94 57.90 57.90 3,240.7K
11:41 57.88 57.88 57.86 57.86 1,878.7K
11:42 57.86 57.88 57.86 57.88 1,342.0K
11:43 57.87 57.90 57.87 57.88 4,367.1K
11:44 57.86 57.90 57.86 57.90 3,993.8K
11:45 57.91 57.91 57.88 57.88 1,748.3K
11:46 57.88 57.90 57.87 57.90 886.4K
11:47 57.92 57.97 57.92 57.94 3,034.8K
11:48 57.94 57.94 57.91 57.93 1,321.0K
11:49 57.92 58.01 57.92 58.01 10,666.8K
11:50 57.97 58.03 57.97 58.03 1,908.3K
11:51 58.02 58.02 57.99 57.99 1,007.7K
11:52 57.95 57.97 57.94 57.94 2,609.6K
11:53 57.94 57.95 57.92 57.95 1,384.7K
11:54 57.95 57.96 57.95 57.95 2,224.0K
11:55 57.97 57.99 57.97 57.99 1,819.0K
11:56 57.98 57.98 57.97 57.97 1,052.2K
11:57 57.98 57.98 57.97 57.97 1,028.7K
11:58 57.97 57.98 57.95 57.98 644.3K
11:59 57.98 57.98 57.94 57.94 561.5K
12:00 57.94 57.94 57.93 57.93 822.5K
12:01 57.90 57.96 57.90 57.95 2,643.0K
12:02 57.93 57.93 57.89 57.89 658.1K
12:03 57.90 57.93 57.90 57.93 1,429.6K
12:04 57.93 57.93 57.92 57.92 954.1K
12:05 57.91 57.93 57.91 57.92 1,316.3K
12:06 57.90 57.97 57.90 57.97 3,727.2K
12:07 58.01 58.03 58.00 58.03 2,089.6K
12:08 58.03 58.12 58.03 58.12 1,878.0K
12:09 58.10 58.10 58.07 58.07 1,210.6K
12:10 58.11 58.13 58.10 58.10 1,201.4K
12:11 58.07 58.17 58.07 58.17 2,662.8K
12:12 58.22 58.25 58.22 58.25 5,938.9K
12:13 58.23 58.23 58.17 58.17 1,906.7K
12:14 58.17 58.17 58.16 58.17 898.6K
12:15 58.16 58.21 58.16 58.21 3,287.1K
12:16 58.25 58.35 58.25 58.35 14,798.7K
12:17 58.37 58.38 58.35 58.35 2,513.6K
12:18 58.35 58.35 58.32 58.32 1,110.6K
12:19 58.35 58.35 58.32 58.35 1,734.1K
12:20 58.30 58.30 58.27 58.30 4,351.9K
12:21 58.30 58.32 58.30 58.32 2,038.9K
12:22 58.34 58.34 58.32 58.32 1,729.0K
12:23 58.35 58.44 58.35 58.44 13,054.4K
12:24 58.42 58.44 58.40 58.40 3,495.0K
12:25 58.40 58.44 58.40 58.44 10,093.6K
12:26 58.46 58.46 58.40 58.41 2,727.8K
12:27 58.40 58.41 58.40 58.41 1,463.3K
12:28 58.42 58.42 58.41 58.41 527.7K
12:29 58.41 58.41 58.41 58.41 409.5K
12:30 58.42 58.44 58.42 58.44 941.9K
12:31 58.43 58.45 58.43 58.45 763.0K
12:32 58.45 58.46 58.44 58.46 2,020.1K
12:33 58.46 58.46 58.44 58.46 1,254.5K
12:34 58.46 58.46 58.46 58.46 488.3K
12:35 58.46 58.46 58.44 58.44 1,024.2K
12:36 58.46 58.47 58.46 58.47 548.1K
12:37 58.48 58.49 58.48 58.48 1,039.8K
12:38 58.47 58.55 58.47 58.55 12,709.7K
12:39 58.54 58.55 58.53 58.55 3,091.6K
12:40 58.56 58.57 58.56 58.57 1,192.5K
12:41 58.56 58.56 58.53 58.53 502.8K
12:42 58.55 58.56 58.55 58.56 4,157.9K
12:43 58.55 58.56 58.53 58.55 2,528.7K
12:44 58.54 58.55 58.54 58.54 881.0K
12:45 58.52 58.53 58.50 58.52 1,193.9K
12:46 58.52 58.54 58.52 58.53 704.1K
12:47 58.53 58.57 58.53 58.57 1,848.2K
12:48 58.55 58.55 58.54 58.55 1,148.0K
12:49 58.55 58.57 58.55 58.56 1,065.7K
12:50 58.57 58.60 58.57 58.60 2,636.7K
12:51 58.58 58.60 58.58 58.60 1,726.7K
12:52 58.61 58.62 58.61 58.61 1,677.1K
12:53 58.62 58.62 58.62 58.62 2,619.5K
12:54 58.62 58.62 58.61 58.62 342.9K
12:55 58.61 58.62 58.61 58.61 329.6K
12:56 58.61 58.62 58.61 58.61 2,252.0K
12:57 58.61 58.64 58.61 58.64 1,197.3K
12:58 58.64 58.66 58.63 58.66 1,199.9K
12:59 58.66 58.66 58.66 58.66 2,725.2K
13:00 58.66 58.68 58.66 58.67 6,054.4K
13:01 58.69 58.72 58.69 58.70 3,386.9K
13:02 58.71 58.73 58.70 58.73 2,264.5K
13:03 58.75 58.75 58.70 58.70 2,777.5K
13:04 58.68 58.68 58.66 58.66 1,465.1K
13:05 58.65 58.66 58.65 58.66 682.7K
13:06 58.66 58.67 58.66 58.66 2,536.9K
13:07 58.65 58.66 58.64 58.66 4,123.0K
13:08 58.69 58.70 58.68 58.70 2,088.7K
13:09 58.66 58.68 58.66 58.68 2,063.6K
13:10 58.68 58.71 58.68 58.71 766.0K
13:11 58.66 58.66 58.65 58.65 1,338.7K
13:12 58.66 58.67 58.64 58.64 4,467.4K
13:13 58.63 58.63 58.63 58.63 759.7K
13:14 58.64 58.69 58.64 58.69 1,717.0K
13:15 58.69 58.72 58.69 58.72 1,069.8K
13:16 58.73 58.74 58.72 58.72 614.3K
13:17 58.74 58.75 58.74 58.75 1,994.6K
13:18 58.75 58.75 58.74 58.74 409.5K
13:19 58.75 58.79 58.75 58.78 1,373.1K
13:20 58.76 58.78 58.76 58.78 1,348.6K
13:21 58.78 58.78 58.76 58.77 1,002.1K
13:22 58.77 58.77 58.75 58.75 989.1K
13:23 58.76 58.76 58.75 58.75 842.9K
13:24 58.74 58.76 58.74 58.75 1,867.1K
13:25 58.73 58.77 58.73 58.76 738.6K
13:26 58.78 58.79 58.78 58.79 1,760.9K
13:27 58.79 58.79 58.76 58.77 975.6K
13:28 58.77 58.77 58.77 58.77 1,047.9K
13:29 58.77 58.77 58.76 58.77 867.3K
13:30 58.75 58.75 58.72 58.72 1,919.9K
13:31 58.70 58.71 58.70 58.70 2,139.9K
13:32 58.70 58.75 58.70 58.75 465.9K
13:33 58.74 58.74 58.73 58.74 430.7K
13:34 58.70 58.72 58.70 58.72 582.3K
13:35 58.72 58.72 58.71 58.72 136.0K
13:36 58.71 58.71 58.69 58.69 1,282.6K
13:37 58.75 58.75 58.72 58.72 7,212.4K
13:38 58.74 58.75 58.73 58.75 1,810.4K
13:39 58.73 58.75 58.73 58.75 453.9K
13:40 58.74 58.75 58.73 58.73 275.5K
13:41 58.74 58.74 58.72 58.74 743.4K
13:42 58.74 58.74 58.73 58.74 613.7K
13:43 58.73 58.74 58.72 58.74 284.1K
13:44 58.73 58.74 58.72 58.74 473.9K
13:45 58.74 58.74 58.72 58.72 522.2K
13:46 58.72 58.72 58.69 58.70 586.2K
13:47 58.69 58.71 58.69 58.71 821.6K
13:48 58.71 58.71 58.70 58.70 97.0K
13:49 58.70 58.78 58.70 58.78 17,620.9K
13:50 58.78 58.79 58.78 58.78 512.9K
13:51 58.78 58.78 58.76 58.77 2,853.7K
13:52 58.77 58.77 58.76 58.76 911.7K
13:53 58.76 58.76 58.72 58.72 2,526.5K
13:54 58.72 58.77 58.72 58.77 642.6K
13:55 58.77 58.77 58.66 58.67 6,594.0K
13:56 58.64 58.64 58.54 58.54 6,702.1K
13:57 58.56 58.56 58.54 58.55 5,985.0K
13:58 58.53 58.56 58.53 58.56 3,410.1K
13:59 58.61 58.64 58.59 58.64 2,984.4K
14:00 58.58 58.59 58.58 58.59 605.4K
14:01 58.59 58.59 58.56 58.59 900.9K
14:02 58.59 58.62 58.59 58.62 779.5K
14:03 58.63 58.65 58.63 58.65 208.4K
14:04 58.64 58.64 58.63 58.63 274.2K
14:05 58.64 58.64 58.58 58.58 893.8K
14:06 58.52 58.52 58.46 58.46 10,752.1K
14:07 58.48 58.50 58.48 58.50 1,793.2K
14:08 58.53 58.53 58.51 58.53 823.2K
14:09 58.55 58.55 58.53 58.54 5,879.2K
14:10 58.53 58.53 58.50 58.50 1,667.5K
14:11 58.50 58.52 58.49 58.52 1,501.4K
14:12 58.51 58.52 58.51 58.52 775.8K
14:13 58.52 58.52 58.52 58.52 793.1K
14:14 58.52 58.55 58.52 58.55 601.1K
14:15 58.52 58.53 58.52 58.53 3,132.9K
14:16 58.53 58.54 58.53 58.54 1,452.7K
14:17 58.54 58.54 58.54 58.54 343.8K
14:18 58.54 58.55 58.54 58.54 522.3K
14:19 58.55 58.56 58.55 58.56 875.9K
14:20 58.56 58.56 58.53 58.54 396.6K
14:21 58.54 58.57 58.54 58.56 83.1K
14:22 58.56 58.57 58.56 58.57 2,718.1K
14:23 58.57 58.59 58.57 58.59 1,601.1K
14:24 58.59 58.59 58.57 58.57 690.6K
14:25 58.55 58.56 58.55 58.56 418.3K
14:26 58.56 58.56 58.47 58.47 316.3K
14:27 58.47 58.47 58.43 58.43 740.9K
14:28 58.42 58.46 58.42 58.46 630.3K
14:29 58.46 58.46 58.45 58.45 466.3K
14:30 58.45 58.45 58.42 58.42 427.1K
14:31 58.42 58.43 58.42 58.43 5,428.2K
14:32 58.44 58.44 58.42 58.42 2,677.6K
14:33 58.40 58.44 58.40 58.43 1,397.2K
14:34 58.43 58.45 58.42 58.45 904.5K
14:35 58.44 58.44 58.43 58.44 829.6K
14:36 58.45 58.45 58.44 58.44 265.0K
14:37 58.44 58.44 58.43 58.43 596.6K
14:38 58.44 58.44 58.43 58.44 363.1K
14:39 58.46 58.46 58.45 58.45 412.8K
14:40 58.46 58.46 58.44 58.44 631.5K
14:41 58.45 58.49 58.45 58.49 9,612.2K
14:42 58.49 58.51 58.49 58.51 219.1K
14:43 58.51 58.51 58.49 58.50 625.6K
14:44 58.50 58.50 58.48 58.49 9,995.5K
14:45 58.51 58.51 58.49 58.50 1,327.7K
14:46 58.51 58.51 58.50 58.51 611.0K
14:47 58.51 58.51 58.49 58.49 280.8K
14:48 58.49 58.50 58.49 58.50 122.5K
14:49 58.49 58.49 58.49 58.49 163.3K
14:50 58.49 58.52 58.49 58.52 2,187.4K
14:51 58.51 58.51 58.50 58.50 650.7K
14:52 58.50 58.50 58.48 58.48 400.0K
14:53 58.48 58.48 58.47 58.48 3,369.6K
14:54 58.49 58.49 58.46 58.48 509.8K
14:55 58.48 58.48 58.47 58.48 2,016.8K
14:56 58.48 58.48 58.47 58.47 648.6K
14:57 58.49 58.49 58.46 58.47 5,093.1K
14:58 58.46 58.48 58.46 58.46 833.8K
14:59 58.45 58.46 58.41 58.41 17,157.5K
15:00 58.47 58.47 58.46 58.46 17,823.6K
15:01 58.46 58.47 58.46 58.47 4,300.5K
15:02 58.49 58.53 58.49 58.53 1,671.3K
15:03 58.51 58.53 58.50 58.53 1,407.3K
15:04 58.51 58.51 58.51 58.51 1,092.5K
15:05 58.51 58.53 58.51 58.52 1,024.6K
15:06 58.52 58.52 58.50 58.50 3,907.4K
15:07 58.51 58.51 58.50 58.50 6,816.3K
15:08 58.50 58.50 58.48 58.48 601.3K
15:09 58.48 58.49 58.48 58.49 204.1K
15:10 58.49 58.49 58.48 58.48 238.0K
15:11 58.48 58.48 58.29 58.29 63,789.6K
15:12 58.28 58.28 58.27 58.28 8,482.5K
15:13 58.29 58.30 58.29 58.30 179,110.3K
15:14 58.35 58.35 58.32 58.33 6,673.9K
15:15 58.34 58.34 58.32 58.34 4,064.2K
15:16 58.35 58.40 58.30 58.40 8,119.8K
15:17 58.43 58.45 58.39 58.39 3,568.0K
15:18 58.40 58.41 58.39 58.41 701.7K
15:19 58.40 58.40 58.35 58.35 603.2K
15:20 58.37 58.37 58.36 58.37 3,326.0K
15:21 58.34 58.34 58.33 58.33 3,196.6K
15:22 58.34 58.37 58.34 58.37 295.1K
15:23 58.34 58.35 58.34 58.35 406.1K
15:24 58.36 58.36 58.32 58.32 164.8K
15:25 58.33 58.37 58.30 58.37 1,672.6K
15:26 58.37 58.38 58.35 58.38 1,641.0K
15:27 58.38 58.39 58.38 58.39 1,268.1K
15:28 58.40 58.42 58.39 58.39 1,447.3K
15:29 58.39 58.39 58.34 58.38 555.7K
15:30 58.38 58.38 58.36 58.36 1,010.4K
15:31 58.35 58.36 58.33 58.34 6,044.8K
15:32 58.34 58.37 58.34 58.35 6,925.3K
15:33 58.37 58.38 58.33 58.33 4,198.7K
15:34 58.37 58.38 58.36 58.38 2,812.5K
15:35 58.40 58.40 58.38 58.39 2,947.8K
15:36 58.39 58.39 58.38 58.38 1,689.0K
15:37 58.38 58.43 58.38 58.40 3,039.3K
15:38 58.40 58.41 58.39 58.39 1,048.5K
15:39 58.41 58.41 58.39 58.41 1,212.9K
15:40 58.41 58.41 58.41 58.41 2,076.2K
15:41 58.42 58.43 58.33 58.33 1,783.3K
15:42 58.33 58.34 58.33 58.33 1,649.9K
15:43 58.33 58.34 58.33 58.34 3,751.1K
15:44 58.33 58.34 58.32 58.32 2,663.1K
15:45 58.31 58.31 58.23 58.23 5,851.7K
15:46 58.23 58.24 58.22 58.22 2,592.9K
15:47 58.22 58.24 58.22 58.24 870.5K
15:48 58.25 58.27 58.22 58.22 2,672.0K
15:49 58.23 58.26 58.23 58.26 47.4K
15:50 58.26 58.26 58.25 58.26 1,919.3K
15:51 58.23 58.32 58.23 58.32 1,575.9K
15:52 58.37 58.41 58.37 58.39 3,947.7K
15:53 58.41 58.41 58.33 58.34 2,222.0K
15:54 58.34 58.36 58.34 58.34 92.0K
15:55 58.32 58.33 58.31 58.33 1,141.5K
15:56 58.29 58.33 58.29 58.33 2,471.2K
15:57 58.31 58.31 58.27 58.27 1,212.3K
15:58 58.26 58.28 58.26 58.28 458.9K
15:59 58.27 58.28 58.26 58.28 234.0K
16:00 58.27 58.29 58.25 58.25 640.2K
16:01 58.25 58.26 58.25 58.26 3,200.5K
16:02 58.27 58.27 58.14 58.15 6,826.6K
16:03 58.30 58.34 58.27 58.27 7,350.4K
16:04 58.24 58.40 58.24 58.37 5,648.7K
16:05 58.36 58.45 58.36 58.45 1,767.2K
16:06 58.45 58.48 58.45 58.47 700.1K
16:07 58.45 58.50 58.45 58.46 2,162.0K
16:08 58.43 58.45 58.43 58.44 1,575.5K
16:09 58.45 58.56 58.45 58.56 3,920.5K
16:10 58.54 58.54 58.44 58.44 1,956.6K
16:11 58.43 58.43 58.41 58.41 232.4K
16:12 58.43 58.43 58.41 58.42 1,885.5K
16:13 58.39 58.39 58.38 58.38 726.2K
16:14 58.35 58.35 58.32 58.32 1,746.5K
16:15 58.29 58.31 58.27 58.31 1,467.9K
16:16 58.32 58.38 58.32 58.38 1,596.0K
16:17 58.40 58.46 58.40 58.41 916.5K
16:18 58.41 58.46 58.41 58.46 1,399.3K
16:19 58.45 58.47 58.44 58.44 1,989.4K
16:20 58.43 58.44 58.41 58.43 1,650.6K
16:21 58.46 58.47 58.46 58.46 391.3K
16:22 58.45 58.47 58.43 58.43 317.7K
16:23 58.44 58.45 58.43 58.43 380.5K
16:24 58.43 58.43 58.38 58.38 1,148.3K
16:25 58.43 58.47 58.43 58.46 240.4K
16:26 58.46 58.52 58.45 58.52 4,217.2K
16:27 58.52 58.54 58.47 58.47 4,116.7K
16:28 58.52 58.53 58.50 58.53 1,283.9K
16:29 58.55 58.55 58.54 58.54 1,237.9K
16:30 58.56 58.56 58.55 58.55 488.2K
16:31 58.54 58.57 58.54 58.57 3,930.2K
16:32 58.54 58.54 58.53 58.53 1,748.9K
16:33 58.55 58.55 58.54 58.54 1,801.8K
16:34 58.54 58.54 58.49 58.49 472.3K
16:35 58.48 58.50 58.48 58.50 198.2K
16:36 58.50 58.50 58.48 58.48 438.2K
16:37 58.48 58.48 58.45 58.45 1,335.1K
16:38 58.48 58.56 58.48 58.56 1,390.4K
16:39 58.55 58.59 58.55 58.58 134.7K
16:40 58.57 58.57 58.56 58.56 306.6K
16:41 58.56 58.56 58.55 58.55 377.7K
16:42 58.54 58.56 58.54 58.55 784.8K
16:43 58.54 58.54 58.47 58.47 535.8K
16:44 58.47 58.48 58.47 58.48 629.0K
16:45 58.47 58.47 58.45 58.45 412.7K
16:46 58.45 58.52 58.45 58.52 693.8K
16:47 58.50 58.50 58.49 58.49 410.5K
16:48 58.49 58.51 58.47 58.47 1,526.4K
16:49 58.46 58.47 58.45 58.47 1,959.8K
16:50 58.47 58.47 58.44 58.44 1,104.7K
16:51 58.43 58.45 58.43 58.45 287.8K
16:52 58.45 58.46 58.45 58.46 389.4K
16:53 58.46 58.46 58.42 58.42 600.5K
16:54 58.43 58.45 58.43 58.44 2,630.7K
16:55 58.42 58.42 58.41 58.41 2,183.4K
16:56 58.39 58.39 58.33 58.35 2,058.9K
16:57 58.37 58.38 58.37 58.37 1,321.7K
16:58 58.37 58.37 58.34 58.36 1,228.5K
16:59 58.39 58.45 58.39 58.44 1,965.8K
17:00 58.46 58.49 58.46 58.49 787.8K
17:01 58.50 58.52 58.49 58.49 3,736.7K
17:02 58.49 58.49 58.48 58.49 508.7K
17:03 58.49 58.50 58.49 58.50 21.7K
17:04 58.48 58.48 58.47 58.47 39.1K
17:05 58.47 58.47 58.45 58.45 1,094.4K
17:06 58.42 58.44 58.41 58.44 1,006.7K
17:07 58.44 58.50 58.44 58.50 555.4K
17:08 58.53 58.53 58.50 58.50 189.5K
17:09 58.50 58.52 58.49 58.52 396.3K
17:10 58.50 58.51 58.50 58.51 1,136.7K
17:11 58.51 58.53 58.51 58.53 241.0K
17:12 58.54 58.54 58.51 58.51 329.4K
17:13 58.49 58.52 58.49 58.51 3,173.3K
17:14 58.51 58.52 58.51 58.52 174.3K
17:15 58.52 58.52 58.50 58.50 367.4K
17:16 58.51 58.51 58.49 58.50 321.3K
17:17 58.51 58.51 58.50 58.50 84.6K
17:18 58.50 58.50 58.50 58.50 917.6K
17:19 58.50 58.51 58.50 58.51 317.0K
17:20 58.51 58.51 58.51 58.51 1,067.3K
17:21 58.51 58.53 58.51 58.53 453.2K
17:22 58.52 58.53 58.52 58.53 221.4K
17:23 58.52 58.55 58.52 58.55 480.9K
17:24 58.55 58.55 58.54 58.54 96.3K
17:25 58.53 58.53 58.43 58.43 1,457.8K
17:26 58.45 58.45 58.42 58.43 1,669.0K
17:27 58.43 58.46 58.43 58.46 17,723.1K
17:28 58.45 58.48 58.41 58.41 263.9K
17:29 58.41 58.42 58.41 58.42 243.4K
17:30 58.46 58.46 58.45 58.45 73.0K
17:31 58.46 58.46 58.45 58.45 564.6K
17:32 58.44 58.45 58.43 58.43 542.9K
17:33 58.44 58.45 58.44 58.45 395.2K
17:34 58.46 58.46 58.45 58.45 351.5K
17:35 58.45 58.46 58.45 58.46 1,113.8K
17:36 58.46 58.46 58.45 58.45 229.7K
17:37 58.45 58.45 58.44 58.44 155.3K
17:38 58.42 58.45 58.42 58.45 78.1K
17:39 58.45 58.45 58.45 58.45 79.3K
17:40 58.44 58.44 58.44 58.44 43.6K
17:41 58.44 58.44 58.43 58.43 1,423.2K
17:42 58.44 58.44 58.43 58.43 904.1K
17:43 58.35 58.36 58.35 58.36 526.7K
17:44 58.37 58.38 58.37 58.38 578.8K
17:45 58.38 58.39 58.38 58.38 3,177.1K
17:46 58.38 58.45 58.38 58.45 2,333.3K
17:47 58.45 58.45 58.43 58.43 953.8K
17:48 58.44 58.47 58.44 58.45 1,911.0K
17:49 58.45 58.47 58.45 58.47 193.9K
17:50 58.45 58.45 58.41 58.42 2,190.6K
17:51 58.42 58.42 58.37 58.37 1,827.0K
17:52 58.34 58.36 58.34 58.36 1,029.6K
17:53 58.33 58.34 58.33 58.33 2,567.7K
17:54 58.32 58.33 58.30 58.30 946.6K
17:55 58.29 58.30 58.25 58.30 125.9K
17:56 58.30 58.33 58.30 58.33 630.4K
17:57 58.31 58.31 58.28 58.28 762.2K
17:58 58.26 58.30 58.26 58.28 3,129.2K
17:59 58.28 58.28 58.26 58.27 358.6K
18:00 58.27 58.27 58.24 58.24 4,381.3K
18:01 58.24 58.25 58.24 58.24 1,320.3K
18:02 58.24 58.24 58.23 58.23 533.1K
18:03 58.22 58.22 58.19 58.19 3,487.4K
18:04 58.20 58.20 58.19 58.19 6,544.1K
18:05 58.22 58.22 58.22 58.22 847.0K
18:06 58.22 58.22 58.19 58.19 1,894.1K
18:07 58.19 58.20 58.17 58.20 384.1K
18:08 58.20 58.20 58.19 58.19 158.0K
18:09 58.19 58.20 58.17 58.20 248.1K
18:10 58.15 58.23 58.15 58.22 2,143.6K
18:11 58.23 58.23 58.20 58.21 248.0K
18:12 58.21 58.22 58.21 58.22 158.9K
18:13 58.22 58.31 58.22 58.31 3,704.6K
18:14 58.30 58.30 58.30 58.30 297.4K
18:15 58.31 58.31 58.24 58.24 1,449.9K
18:16 58.20 58.21 58.19 58.21 98.5K
18:17 58.21 58.25 58.21 58.24 3,192.5K
18:18 58.30 58.34 58.28 58.30 2,218.7K
18:19 58.31 58.31 58.30 58.30 85.9K
18:20 58.30 58.30 58.27 58.27 594.0K
18:21 58.25 58.29 58.24 58.29 3,490.9K
18:22 58.26 58.26 58.20 58.20 4,441.3K
18:23 58.22 58.22 58.22 58.22 435.3K
18:24 58.22 58.27 58.22 58.25 938.8K
18:25 58.27 58.28 58.27 58.27 167.1K
18:26 58.27 58.28 58.26 58.28 42.9K
18:27 58.29 58.29 58.26 58.26 259.1K
18:28 58.27 58.27 58.25 58.25 398.8K
18:29 58.25 58.28 58.25 58.28 513.5K
18:30 58.28 58.31 58.28 58.31 1,729.5K
18:31 58.30 58.31 58.29 58.29 1,290.8K
18:32 58.28 58.28 58.24 58.24 117.4K
18:33 58.24 58.24 58.24 58.24 4,668.9K
18:34 58.27 58.27 58.27 58.27 272.3K
18:35 58.27 58.33 58.27 58.33 727.6K
18:36 58.29 58.31 58.25 58.25 1,270.1K
18:37 58.19 58.24 58.19 58.24 808.0K
18:38 58.23 58.25 58.22 58.25 90.8K
18:39 58.24 58.24 58.24 58.24 35.8K
18:40 58.22 58.22 58.22 58.22 80.2K
18:51 58.16 58.16 58.16 58.16 2,859.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible