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 58.18 58.21 58.18 58.20 645.9K
09:51 58.34 58.36 58.34 58.36 1,516.8K
09:52 58.34 58.35 58.34 58.34 729.9K
09:53 58.32 58.34 58.32 58.34 6,996.7K
09:54 58.34 58.34 58.30 58.32 4,572.7K
09:55 58.33 58.35 58.32 58.32 2,440.1K
09:56 58.33 58.34 58.32 58.34 1,171.1K
09:57 58.34 58.34 58.33 58.33 951.9K
09:58 58.33 58.40 58.33 58.40 3,134.5K
09:59 58.42 58.46 58.42 58.42 4,528.5K
10:00 58.44 58.56 58.44 58.56 2,752.8K
10:01 58.65 58.65 58.61 58.61 3,026.4K
10:02 58.60 58.60 58.53 58.53 1,973.1K
10:03 58.54 58.58 58.53 58.53 1,235.0K
10:04 58.52 58.62 58.52 58.62 1,807.4K
10:05 58.60 58.61 58.59 58.59 1,240.5K
10:06 58.59 58.59 58.56 58.59 2,018.5K
10:07 58.58 58.65 58.58 58.63 1,859.6K
10:08 58.68 58.68 58.66 58.66 2,019.6K
10:09 58.68 58.68 58.67 58.67 2,820.3K
10:10 58.66 58.72 58.66 58.71 3,410.6K
10:11 58.72 58.72 58.69 58.69 2,281.5K
10:12 58.71 58.75 58.71 58.75 7,134.5K
10:13 58.76 58.78 58.76 58.78 8,848.9K
10:14 58.78 58.79 58.74 58.79 7,616.6K
10:15 58.80 58.80 58.78 58.78 2,568.1K
10:16 58.75 58.77 58.74 58.77 5,011.6K
10:17 58.79 58.81 58.77 58.81 3,512.7K
10:18 58.79 58.82 58.77 58.77 5,711.0K
10:19 58.76 58.78 58.76 58.78 3,924.4K
10:20 58.81 58.81 58.75 58.78 5,466.4K
10:21 58.81 58.83 58.81 58.83 4,354.7K
10:22 58.83 58.83 58.80 58.82 3,724.8K
10:23 58.83 58.83 58.82 58.83 2,735.2K
10:24 58.83 58.84 58.81 58.84 3,745.8K
10:25 58.84 58.85 58.84 58.84 1,940.7K
10:26 58.85 58.85 58.81 58.81 2,726.7K
10:27 58.79 58.82 58.79 58.82 2,691.5K
10:28 58.82 58.83 58.82 58.83 6,318.4K
10:29 58.81 58.81 58.75 58.78 2,748.2K
10:30 58.78 58.78 58.72 58.73 2,316.2K
10:31 58.72 58.74 58.69 58.74 3,182.3K
10:32 58.75 58.75 58.73 58.73 3,379.9K
10:33 58.72 58.72 58.70 58.70 1,823.9K
10:34 58.69 58.70 58.67 58.67 946.1K
10:35 58.67 58.67 58.66 58.67 3,421.7K
10:36 58.62 58.67 58.62 58.65 2,983.6K
10:37 58.64 58.64 58.62 58.62 1,205.9K
10:38 58.61 58.61 58.60 58.60 1,001.7K
10:39 58.58 58.59 58.55 58.59 2,709.9K
10:40 58.59 58.61 58.58 58.61 1,257.7K
10:41 58.62 58.62 58.60 58.62 991.5K
10:42 58.63 58.63 58.58 58.58 2,516.3K
10:43 58.58 58.58 58.57 58.57 771.4K
10:44 58.57 58.58 58.57 58.58 932.7K
10:45 58.57 58.57 58.55 58.55 1,723.1K
10:46 58.56 58.56 58.53 58.54 8,383.9K
10:47 58.51 58.51 58.48 58.50 6,781.4K
10:48 58.52 58.53 58.52 58.52 1,165.5K
10:49 58.54 58.54 58.49 58.49 1,355.6K
10:50 58.52 58.55 58.52 58.53 1,077.6K
10:51 58.54 58.54 58.51 58.51 988.9K
10:52 58.51 58.51 58.48 58.48 1,390.1K
10:53 58.48 58.48 58.44 58.44 2,018.6K
10:54 58.43 58.43 58.38 58.38 2,210.3K
10:55 58.40 58.45 58.40 58.45 1,720.0K
10:56 58.44 58.44 58.41 58.41 1,910.9K
10:57 58.43 58.43 58.40 58.40 1,397.7K
10:58 58.41 58.41 58.38 58.38 1,720.9K
10:59 58.38 58.39 58.34 58.34 4,555.3K
11:00 58.32 58.39 58.32 58.39 3,273.5K
11:01 58.40 58.40 58.39 58.40 2,164.3K
11:02 58.40 58.42 58.40 58.42 2,946.4K
11:03 58.47 58.48 58.46 58.46 3,828.6K
11:04 58.45 58.45 58.43 58.44 803.2K
11:05 58.45 58.45 58.42 58.43 2,196.6K
11:06 58.43 58.43 58.42 58.43 1,465.9K
11:07 58.44 58.47 58.44 58.46 3,098.5K
11:08 58.45 58.45 58.43 58.44 760.3K
11:09 58.43 58.43 58.42 58.42 1,666.2K
11:10 58.43 58.43 58.41 58.41 1,032.3K
11:11 58.41 58.41 58.40 58.41 742.6K
11:12 58.39 58.40 58.37 58.37 4,460.4K
11:13 58.36 58.38 58.36 58.38 883.2K
11:14 58.39 58.40 58.38 58.40 2,920.4K
11:15 58.38 58.39 58.37 58.39 1,410.8K
11:16 58.38 58.38 58.37 58.37 3,181.0K
11:17 58.38 58.41 58.38 58.41 4,784.9K
11:18 58.39 58.39 58.35 58.37 3,231.0K
11:19 58.36 58.40 58.36 58.36 2,005.4K
11:20 58.37 58.42 58.37 58.41 4,240.3K
11:21 58.44 58.45 58.43 58.45 4,279.0K
11:22 58.46 58.46 58.42 58.42 2,325.3K
11:23 58.43 58.43 58.42 58.43 2,264.3K
11:24 58.44 58.53 58.44 58.53 8,764.6K
11:25 58.54 58.55 58.53 58.55 7,298.6K
11:26 58.54 58.54 58.52 58.53 2,735.6K
11:27 58.53 58.53 58.52 58.53 1,704.7K
11:28 58.52 58.52 58.47 58.50 5,553.8K
11:29 58.50 58.50 58.46 58.46 5,430.1K
11:30 58.46 58.48 58.46 58.48 6,534.6K
11:31 58.46 58.50 58.46 58.50 6,789.6K
11:32 58.51 58.53 58.47 58.47 5,516.2K
11:33 58.45 58.48 58.45 58.47 6,962.3K
11:34 58.43 58.43 58.40 58.42 5,984.1K
11:35 58.43 58.43 58.42 58.42 5,183.7K
11:36 58.42 58.48 58.42 58.47 3,694.9K
11:37 58.45 58.48 58.45 58.48 1,580.1K
11:38 58.49 58.50 58.47 58.47 1,074.0K
11:39 58.45 58.45 58.38 58.40 6,167.0K
11:40 58.41 58.42 58.39 58.39 2,928.2K
11:41 58.44 58.45 58.43 58.44 4,313.3K
11:42 58.44 58.44 58.39 58.39 1,805.8K
11:43 58.38 58.41 58.38 58.39 1,311.8K
11:44 58.38 58.39 58.35 58.35 2,416.1K
11:45 58.35 58.35 58.35 58.35 7,057.0K
11:46 58.37 58.44 58.37 58.43 4,868.8K
11:47 58.40 58.40 58.39 58.39 1,340.3K
11:48 58.37 58.39 58.37 58.39 2,042.8K
11:49 58.39 58.41 58.39 58.41 1,093.2K
11:50 58.40 58.43 58.40 58.43 1,289.5K
11:51 58.41 58.41 58.36 58.38 2,508.6K
11:52 58.39 58.40 58.37 58.37 2,212.9K
11:53 58.36 58.36 58.32 58.33 2,916.9K
11:54 58.33 58.34 58.33 58.33 1,463.9K
11:55 58.37 58.44 58.37 58.44 3,103.3K
11:56 58.45 58.46 58.43 58.43 2,008.3K
11:57 58.42 58.42 58.39 58.39 1,203.0K
11:58 58.39 58.40 58.39 58.39 959.7K
11:59 58.41 58.41 58.37 58.37 4,462.5K
12:00 58.35 58.40 58.34 58.40 1,284.6K
12:01 58.42 58.47 58.42 58.47 4,822.4K
12:02 58.48 58.51 58.48 58.51 2,733.0K
12:03 58.51 58.57 58.51 58.57 4,760.6K
12:04 58.57 58.58 58.57 58.58 1,491.6K
12:05 58.58 58.60 58.58 58.60 3,839.0K
12:06 58.62 58.62 58.60 58.60 1,562.1K
12:07 58.61 58.62 58.61 58.62 2,152.9K
12:08 58.63 58.63 58.62 58.62 1,669.8K
12:09 58.62 58.62 58.58 58.58 2,644.5K
12:10 58.57 58.60 58.57 58.60 1,636.8K
12:11 58.63 58.64 58.63 58.63 677.4K
12:12 58.65 58.71 58.65 58.71 6,009.9K
12:13 58.72 58.72 58.69 58.72 1,446.5K
12:14 58.71 58.76 58.71 58.76 2,966.1K
12:15 58.75 58.77 58.75 58.77 2,391.7K
12:16 58.79 58.80 58.79 58.80 4,553.8K
12:17 58.80 58.82 58.80 58.80 3,363.0K
12:18 58.81 58.82 58.79 58.79 2,073.1K
12:19 58.79 58.81 58.79 58.81 2,957.1K
12:20 58.80 58.82 58.80 58.80 3,078.7K
12:21 58.80 58.83 58.79 58.83 4,610.0K
12:22 58.84 58.84 58.83 58.83 7,667.3K
12:23 58.83 58.83 58.80 58.80 3,405.4K
12:24 58.83 58.83 58.81 58.81 669.7K
12:25 58.78 58.79 58.78 58.78 2,126.6K
12:26 58.79 58.79 58.76 58.77 1,825.5K
12:27 58.76 58.76 58.73 58.73 1,287.4K
12:28 58.76 58.80 58.76 58.80 1,077.4K
12:29 58.84 58.85 58.75 58.75 2,203.3K
12:30 58.74 58.74 58.70 58.72 1,202.0K
12:31 58.72 58.74 58.72 58.73 639.6K
12:32 58.73 58.75 58.73 58.75 919.2K
12:33 58.76 58.76 58.72 58.72 3,996.8K
12:34 58.77 58.77 58.74 58.77 1,631.6K
12:35 58.77 58.80 58.76 58.76 1,776.0K
12:36 58.77 58.77 58.73 58.76 1,228.3K
12:37 58.76 58.78 58.76 58.76 1,249.4K
12:38 58.78 58.78 58.73 58.74 868.7K
12:39 58.71 58.76 58.70 58.76 1,258.3K
12:40 58.76 58.79 58.76 58.79 3,026.9K
12:41 58.79 58.80 58.78 58.78 755.8K
12:42 58.78 58.78 58.75 58.75 892.5K
12:43 58.74 58.74 58.73 58.73 1,508.6K
12:44 58.71 58.71 58.69 58.71 1,718.6K
12:45 58.73 58.75 58.70 58.75 1,266.3K
12:46 58.75 58.75 58.68 58.68 2,620.9K
12:47 58.69 58.71 58.68 58.71 1,197.5K
12:48 58.70 58.74 58.70 58.74 1,685.0K
12:49 58.76 58.77 58.74 58.77 1,692.9K
12:50 58.78 58.78 58.76 58.76 1,469.5K
12:51 58.77 58.78 58.77 58.78 1,212.1K
12:52 58.77 58.78 58.74 58.74 1,424.6K
12:53 58.74 58.74 58.71 58.73 1,485.3K
12:54 58.71 58.71 58.68 58.70 1,895.4K
12:55 58.68 58.68 58.65 58.65 2,836.3K
12:56 58.65 58.66 58.62 58.62 1,089.3K
12:57 58.62 58.62 58.60 58.60 2,032.9K
12:58 58.59 58.59 58.58 58.59 1,216.8K
12:59 58.61 58.62 58.60 58.62 1,859.9K
13:00 58.62 58.64 58.62 58.63 2,957.4K
13:01 58.64 58.64 58.61 58.61 789.8K
13:02 58.61 58.64 58.61 58.64 782.9K
13:03 58.64 58.64 58.62 58.63 1,449.9K
13:04 58.62 58.62 58.60 58.60 554.4K
13:05 58.61 58.61 58.55 58.55 4,764.7K
13:06 58.56 58.58 58.56 58.58 2,128.8K
13:07 58.58 58.61 58.58 58.58 2,136.5K
13:08 58.58 58.60 58.58 58.58 1,387.5K
13:09 58.58 58.60 58.58 58.60 1,305.6K
13:10 58.58 58.65 58.58 58.64 1,962.7K
13:11 58.62 58.62 58.59 58.59 1,322.7K
13:12 58.60 58.60 58.58 58.59 1,463.6K
13:13 58.59 58.62 58.59 58.62 1,552.6K
13:14 58.63 58.64 58.60 58.64 1,742.9K
13:15 58.64 58.65 58.60 58.60 1,824.7K
13:16 58.60 58.61 58.60 58.60 633.7K
13:17 58.60 58.60 58.57 58.58 2,093.9K
13:18 58.58 58.59 58.54 58.54 1,135.1K
13:19 58.53 58.57 58.53 58.56 1,122.4K
13:20 58.54 58.54 58.54 58.54 411.2K
13:21 58.55 58.55 58.53 58.53 1,840.0K
13:22 58.54 58.54 58.49 58.50 2,886.6K
13:23 58.48 58.49 58.48 58.49 4,433.9K
13:24 58.49 58.49 58.47 58.47 1,071.0K
13:25 58.48 58.49 58.45 58.45 935.1K
13:26 58.43 58.43 58.38 58.38 2,113.2K
13:27 58.39 58.41 58.38 58.41 2,125.0K
13:28 58.40 58.41 58.39 58.41 1,109.6K
13:29 58.43 58.43 58.31 58.31 1,718.6K
13:30 58.32 58.36 58.30 58.36 1,794.6K
13:31 58.39 58.39 58.35 58.36 3,046.1K
13:32 58.36 58.37 58.36 58.37 1,508.0K
13:33 58.44 58.51 58.40 58.51 5,024.0K
13:34 58.49 58.49 58.45 58.46 2,411.4K
13:35 58.49 58.52 58.46 58.49 4,301.2K
13:36 58.45 58.48 58.44 58.44 2,074.6K
13:37 58.42 58.42 58.40 58.40 4,014.8K
13:38 58.41 58.41 58.39 58.41 2,437.1K
13:39 58.40 58.41 58.37 58.41 2,084.1K
13:40 58.35 58.36 58.35 58.36 1,318.4K
13:41 58.37 58.37 58.35 58.35 1,185.6K
13:42 58.35 58.36 58.34 58.34 1,596.3K
13:43 58.33 58.35 58.33 58.35 966.8K
13:44 58.37 58.37 58.36 58.36 1,137.1K
13:45 58.37 58.37 58.36 58.36 1,996.8K
13:46 58.39 58.43 58.39 58.43 584.9K
13:47 58.41 58.43 58.41 58.43 307.3K
13:48 58.44 58.46 58.44 58.46 936.4K
13:49 58.46 58.46 58.45 58.46 1,360.5K
13:50 58.42 58.44 58.42 58.44 627.7K
13:51 58.45 58.45 58.42 58.42 404.5K
13:52 58.41 58.45 58.41 58.44 1,560.7K
13:53 58.45 58.49 58.45 58.49 1,654.9K
13:54 58.49 58.49 58.49 58.49 149.5K
13:55 58.50 58.52 58.50 58.52 538.0K
13:56 58.52 58.52 58.50 58.52 370.6K
13:57 58.52 58.55 58.52 58.55 661.1K
13:58 58.54 58.56 58.54 58.55 1,005.3K
13:59 58.57 58.58 58.57 58.58 3,420.7K
14:00 58.58 58.58 58.58 58.58 1,082.9K
14:01 58.58 58.59 58.58 58.59 812.5K
14:02 58.59 58.60 58.58 58.60 333.3K
14:03 58.58 58.60 58.58 58.59 411.5K
14:04 58.59 58.59 58.59 58.59 182.2K
14:05 58.59 58.59 58.57 58.57 986.2K
14:06 58.57 58.58 58.57 58.58 339.2K
14:07 58.58 58.58 58.57 58.58 1,737.9K
14:08 58.58 58.59 58.58 58.58 809.7K
14:09 58.57 58.58 58.57 58.57 2,120.2K
14:10 58.57 58.57 58.55 58.55 255.8K
14:11 58.56 58.57 58.56 58.56 116.5K
14:12 58.55 58.55 58.53 58.53 295.9K
14:13 58.53 58.53 58.52 58.53 204.0K
14:14 58.53 58.53 58.50 58.52 800.2K
14:15 58.52 58.52 58.51 58.51 252.1K
14:16 58.53 58.53 58.52 58.52 602.7K
14:17 58.52 58.55 58.52 58.55 547.9K
14:18 58.55 58.55 58.53 58.53 139.2K
14:19 58.53 58.53 58.53 58.53 1,243.0K
14:20 58.54 58.55 58.54 58.55 745.5K
14:21 58.55 58.55 58.55 58.55 966.2K
14:22 58.55 58.55 58.55 58.55 560.2K
14:23 58.55 58.55 58.55 58.55 112.2K
14:24 58.55 58.55 58.55 58.55 82.9K
14:25 58.55 58.55 58.55 58.55 663.6K
14:26 58.56 58.57 58.56 58.56 3,841.7K
14:27 58.56 58.56 58.56 58.56 2,154.7K
14:28 58.56 58.57 58.56 58.57 786.6K
14:29 58.57 58.58 58.57 58.58 1,388.5K
14:30 58.59 58.59 58.59 58.59 896.0K
14:31 58.58 58.60 58.58 58.60 934.4K
14:32 58.60 58.61 58.60 58.61 1,606.4K
14:33 58.61 58.61 58.59 58.59 465.3K
14:34 58.60 58.62 58.60 58.60 254.5K
14:35 58.61 58.61 58.58 58.58 626.4K
14:36 58.57 58.57 58.57 58.57 301.3K
14:37 58.58 58.60 58.58 58.58 540.5K
14:38 58.58 58.59 58.58 58.59 138.4K
14:39 58.58 58.58 58.58 58.58 687.8K
14:40 58.60 58.60 58.60 58.60 553.9K
14:41 58.60 58.60 58.56 58.56 184.8K
14:42 58.56 58.56 58.55 58.55 77.2K
14:43 58.56 58.58 58.56 58.58 353.8K
14:44 58.58 58.58 58.54 58.54 898.6K
14:45 58.54 58.56 58.54 58.56 460.0K
14:46 58.60 58.61 58.60 58.60 1,249.2K
14:47 58.60 58.60 58.59 58.60 388.9K
14:48 58.60 58.60 58.58 58.58 142.3K
14:49 58.58 58.59 58.58 58.59 121.4K
14:50 58.58 58.58 58.58 58.58 463.3K
14:51 58.55 58.55 58.54 58.54 2,280.9K
14:52 58.53 58.53 58.53 58.53 495.1K
14:53 58.53 58.54 58.53 58.54 122.0K
14:54 58.54 58.55 58.54 58.55 317.5K
14:55 58.55 58.56 58.52 58.52 359.2K
14:56 58.51 58.51 58.47 58.50 3,203.3K
14:57 58.52 58.52 58.50 58.50 581.1K
14:58 58.50 58.51 58.50 58.51 427.0K
14:59 58.54 58.57 58.53 58.57 989.2K
15:00 58.55 58.59 58.55 58.59 1,287.9K
15:01 58.58 58.60 58.58 58.59 309.7K
15:02 58.59 58.59 58.56 58.56 477.6K
15:03 58.55 58.56 58.55 58.56 701.7K
15:04 58.57 58.57 58.56 58.56 207.0K
15:05 58.56 58.58 58.56 58.58 510.6K
15:06 58.59 58.59 58.57 58.57 106.5K
15:07 58.55 58.56 58.54 58.56 179.1K
15:08 58.56 58.61 58.55 58.61 144.7K
15:09 58.60 58.60 58.59 58.60 201.9K
15:10 58.60 58.61 58.60 58.60 300.6K
15:11 58.60 58.61 58.60 58.61 96.1K
15:12 58.61 58.61 58.60 58.60 105.2K
15:13 58.61 58.61 58.55 58.56 5,691.3K
15:14 58.56 58.57 58.56 58.57 94.2K
15:15 58.56 58.57 58.56 58.57 91.3K
15:16 58.57 58.58 58.57 58.58 146.6K
15:17 58.58 58.60 58.58 58.60 102.6K
15:18 58.60 58.60 58.53 58.56 5,151.9K
15:19 58.56 58.57 58.56 58.56 1,488.5K
15:20 58.56 58.56 58.53 58.53 1,256.5K
15:21 58.55 58.55 58.55 58.55 164.1K
15:22 58.55 58.56 58.55 58.56 183.3K
15:23 58.56 58.58 58.56 58.57 311.0K
15:24 58.57 58.58 58.57 58.58 291.9K
15:25 58.58 58.58 58.58 58.58 540.9K
15:26 58.58 58.60 58.57 58.60 2,444.5K
15:27 58.60 58.60 58.59 58.60 254.3K
15:28 58.60 58.60 58.57 58.57 285.1K
15:29 58.56 58.57 58.56 58.57 356.4K
15:30 58.57 58.60 58.56 58.60 253.5K
15:31 58.60 58.60 58.60 58.60 128.8K
15:32 58.60 58.60 58.60 58.60 91.0K
15:33 58.60 58.61 58.59 58.61 858.6K
15:34 58.62 58.62 58.62 58.62 1,055.4K
15:35 58.62 58.63 58.60 58.63 724.8K
15:36 58.64 58.65 58.64 58.65 2,142.4K
15:37 58.64 58.65 58.63 58.65 2,440.2K
15:38 58.66 58.66 58.64 58.64 3,856.2K
15:39 58.64 58.66 58.64 58.66 648.6K
15:40 58.66 58.66 58.64 58.66 2,946.0K
15:41 58.67 58.67 58.66 58.66 1,675.4K
15:42 58.68 58.68 58.67 58.67 5,696.2K
15:43 58.67 58.67 58.65 58.65 3,285.2K
15:44 58.66 58.66 58.66 58.66 682.4K
15:45 58.68 58.68 58.68 58.68 1,027.0K
15:46 58.69 58.69 58.68 58.68 978.8K
15:47 58.68 58.69 58.68 58.69 291.7K
15:48 58.68 58.68 58.68 58.68 483.8K
15:49 58.68 58.71 58.68 58.71 506.0K
15:50 58.70 58.72 58.70 58.72 245.1K
15:51 58.72 58.72 58.72 58.72 1,092.7K
15:52 58.72 58.72 58.71 58.71 137.0K
15:53 58.71 58.72 58.71 58.71 389.1K
15:54 58.71 58.71 58.71 58.71 102.3K
15:55 58.71 58.71 58.71 58.71 143.0K
15:56 58.71 58.71 58.71 58.71 528.1K
15:57 58.72 58.72 58.71 58.71 458.4K
15:58 58.71 58.71 58.71 58.71 146.1K
15:59 58.71 58.71 58.71 58.71 425.4K
16:00 58.71 58.72 58.71 58.72 239.7K
16:01 58.71 58.73 58.71 58.73 271.0K
16:02 58.74 58.79 58.74 58.79 6,862.0K
16:03 58.80 58.84 58.80 58.84 3,323.6K
16:04 58.84 58.86 58.84 58.86 4,653.3K
16:05 58.87 58.88 58.86 58.88 2,440.2K
16:06 58.91 58.96 58.91 58.96 7,332.1K
16:07 58.97 59.03 58.97 59.03 746.3K
16:08 59.01 59.04 59.01 59.04 699.4K
16:09 59.03 59.13 59.03 59.13 4,831.6K
16:10 59.14 59.16 59.07 59.07 6,174.5K
16:11 59.01 59.02 59.00 59.02 6,215.2K
16:12 59.00 59.03 59.00 59.03 6,369.3K
16:13 59.04 59.08 59.04 59.08 7,655.6K
16:14 59.07 59.09 59.07 59.09 1,879.8K
16:15 59.09 59.09 59.08 59.09 811.4K
16:16 59.12 59.17 59.12 59.17 6,353.2K
16:17 59.19 59.22 59.18 59.18 890.8K
16:18 59.20 59.20 59.19 59.19 1,917.4K
16:19 59.19 59.21 59.19 59.20 827.4K
16:20 59.21 59.21 59.18 59.20 1,770.1K
16:21 59.18 59.18 59.15 59.15 2,382.8K
16:22 59.12 59.12 59.07 59.07 1,638.0K
16:23 59.08 59.08 59.06 59.06 422.3K
16:24 59.06 59.12 59.06 59.12 694.2K
16:25 59.11 59.15 59.11 59.15 897.5K
16:26 59.14 59.14 59.12 59.12 991.9K
16:27 59.11 59.11 59.06 59.06 1,007.6K
16:28 59.00 59.05 59.00 59.05 10,658.6K
16:29 58.99 59.09 58.99 59.09 3,037.3K
16:30 59.08 59.10 59.08 59.10 504.3K
16:31 59.10 59.10 59.03 59.04 2,607.3K
16:32 59.05 59.05 59.01 59.01 697.3K
16:33 59.00 59.00 58.98 58.98 491.2K
16:34 59.12 59.14 59.09 59.09 3,416.5K
16:35 59.13 59.25 59.13 59.24 2,934.4K
16:36 59.22 59.22 59.21 59.21 1,447.6K
16:37 59.23 59.25 59.23 59.25 369.3K
16:38 59.22 59.23 59.19 59.23 1,236.4K
16:39 59.21 59.23 59.16 59.20 1,789.3K
16:40 59.19 59.21 59.19 59.19 2,558.5K
16:41 59.20 59.28 59.20 59.28 6,688.5K
16:42 59.28 59.42 59.28 59.40 16,511.8K
16:43 59.38 59.41 59.38 59.39 3,482.3K
16:44 59.44 59.44 59.42 59.43 3,998.5K
16:45 59.41 59.45 59.41 59.43 9,215.1K
16:46 59.43 59.43 59.41 59.41 1,119.3K
16:47 59.42 59.42 59.40 59.40 2,481.8K
16:48 59.39 59.42 59.39 59.42 2,943.0K
16:49 59.42 59.42 59.42 59.42 1,232.8K
16:50 59.42 59.42 59.40 59.42 425.0K
16:51 59.41 59.41 59.39 59.39 1,360.0K
16:52 59.37 59.39 59.37 59.39 2,168.7K
16:53 59.38 59.39 59.37 59.39 2,748.7K
16:54 59.38 59.40 59.38 59.40 2,361.0K
16:55 59.42 59.42 59.41 59.41 2,295.1K
16:56 59.41 59.41 59.39 59.40 1,796.1K
16:57 59.38 59.50 59.38 59.47 7,909.7K
16:58 59.49 59.51 59.49 59.51 968.5K
16:59 59.51 59.53 59.51 59.51 819.5K
17:00 59.50 59.53 59.49 59.49 2,660.0K
17:01 59.49 59.49 59.49 59.49 993.1K
17:02 59.47 59.49 59.47 59.47 2,173.0K
17:03 59.44 59.44 59.44 59.44 1,481.4K
17:04 59.44 59.48 59.44 59.47 1,091.7K
17:05 59.46 59.46 59.44 59.44 1,838.5K
17:06 59.45 59.45 59.36 59.36 4,306.7K
17:07 59.30 59.36 59.30 59.35 2,063.3K
17:08 59.35 59.36 59.35 59.36 1,054.8K
17:09 59.36 59.38 59.36 59.38 511.7K
17:10 59.36 59.42 59.36 59.42 1,766.3K
17:11 59.42 59.42 59.39 59.40 450.8K
17:12 59.40 59.42 59.39 59.42 810.4K
17:13 59.43 59.44 59.34 59.34 1,293.6K
17:14 59.35 59.35 59.30 59.30 764.2K
17:15 59.30 59.33 59.30 59.33 956.8K
17:16 59.31 59.34 59.31 59.33 1,265.9K
17:17 59.34 59.34 59.32 59.34 931.2K
17:18 59.34 59.34 59.32 59.32 250.7K
17:19 59.34 59.34 59.32 59.32 2,276.6K
17:20 59.32 59.32 59.31 59.31 116.9K
17:21 59.31 59.32 59.31 59.32 457.2K
17:22 59.32 59.32 59.30 59.30 576.8K
17:23 59.30 59.34 59.29 59.34 289.9K
17:24 59.31 59.33 59.31 59.33 1,756.5K
17:25 59.31 59.32 59.31 59.32 1,764.0K
17:26 59.32 60.06 59.32 60.01 1,049.2K
17:27 60.01 60.01 59.93 59.98 225.5K
17:28 59.97 60.00 59.97 59.98 468.9K
17:29 59.95 59.96 59.93 59.94 1,795.0K
17:30 59.91 59.94 59.91 59.94 1,649.5K
17:31 59.91 59.93 59.91 59.91 1,312.3K
17:32 59.93 59.93 59.92 59.92 374.5K
17:33 59.91 59.92 59.91 59.92 270.3K
17:34 59.91 59.93 59.91 59.93 185.6K
17:35 59.91 59.96 59.91 59.96 1,114.7K
17:36 59.95 59.97 59.95 59.95 373.9K
17:37 59.95 59.99 59.95 59.99 1,836.3K
17:38 59.98 59.99 59.98 59.98 97.2K
17:39 59.98 59.98 59.88 59.91 19,384.8K
17:40 59.89 59.89 59.88 59.89 637.1K
17:41 59.89 59.91 59.89 59.91 1,293.6K
17:42 59.91 59.91 59.90 59.90 433.7K
17:43 59.89 59.89 59.85 59.85 317.5K
17:44 59.85 59.87 59.85 59.87 471.1K
17:45 59.87 59.87 59.86 59.86 692.9K
17:46 59.87 59.90 59.87 59.90 141.7K
17:47 59.89 59.92 59.89 59.92 705.3K
17:48 59.91 59.91 59.91 59.91 713.7K
17:49 59.90 59.91 59.90 59.91 703.0K
17:50 59.85 59.85 59.84 59.85 1,232.5K
17:51 59.86 59.86 59.84 59.84 275.9K
17:52 59.85 59.86 59.85 59.86 1,242.1K
17:53 59.86 59.94 59.86 59.94 1,147.6K
17:54 59.95 59.95 59.95 59.95 1,695.9K
17:55 59.96 60.02 59.96 60.01 1,409.8K
17:56 60.02 60.02 60.01 60.01 1,415.4K
17:57 60.00 60.02 60.00 60.02 1,365.9K
17:58 60.02 60.04 60.02 60.02 1,596.6K
17:59 60.02 60.02 60.02 60.02 1,529.3K
18:00 60.00 60.03 60.00 60.02 2,273.0K
18:01 60.00 60.00 59.97 59.97 1,303.3K
18:02 60.00 60.00 59.98 59.98 1,319.6K
18:03 60.00 60.01 59.99 59.99 165.2K
18:04 59.97 59.99 59.97 59.98 616.6K
18:05 59.99 60.01 59.99 59.99 861.1K
18:06 60.01 60.01 60.00 60.00 176.4K
18:07 60.00 60.00 59.99 59.99 100.7K
18:08 60.00 60.00 59.97 59.98 151.0K
18:09 59.98 59.98 59.93 59.93 730.9K
18:10 59.93 60.00 59.93 60.00 648.5K
18:11 60.02 60.02 59.98 60.00 351.4K
18:12 60.01 60.01 59.97 59.99 191.4K
18:13 59.99 59.99 59.97 59.98 126.1K
18:14 59.98 60.00 59.97 60.00 2,695.7K
18:15 60.00 60.00 60.00 60.00 229.7K
18:16 59.99 60.00 59.99 60.00 225.2K
18:17 60.00 60.01 60.00 60.01 144.4K
18:18 59.99 59.99 59.96 59.96 538.1K
18:19 59.96 59.97 59.96 59.96 445.6K
18:20 59.96 59.98 59.96 59.97 93.3K
18:21 59.96 60.01 59.96 60.01 343.4K
18:22 60.01 60.06 60.01 60.05 166.7K
18:23 60.05 60.06 60.05 60.06 1,404.2K
18:24 60.04 60.08 60.04 60.08 1,063.4K
18:25 60.07 60.08 60.07 60.08 472.0K
18:26 60.08 60.09 60.08 60.09 744.1K
18:27 60.08 60.12 60.08 60.12 2,704.8K
18:28 60.10 60.11 60.10 60.10 409.2K
18:29 60.10 60.17 60.10 60.17 6,384.0K
18:30 60.18 60.20 60.18 60.18 1,054.9K
18:31 60.18 60.24 60.18 60.24 6,887.4K
18:32 60.21 60.21 60.15 60.15 950.2K
18:33 60.16 60.16 60.16 60.16 544.6K
18:34 60.17 60.21 60.17 60.21 6,680.9K
18:35 60.20 60.20 60.16 60.19 917.6K
18:36 60.23 60.25 60.21 60.25 8,491.8K
18:37 60.22 60.26 60.22 60.26 903.8K
18:38 60.26 60.29 60.26 60.26 2,271.8K
18:39 60.26 60.28 60.26 60.28 847.8K
18:40 60.30 60.30 60.30 60.30 2.7K
18:51 60.34 60.34 60.34 60.34 17,581.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible