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 62.95 62.96 62.95 62.95 866.3K
09:51 62.95 62.96 62.95 62.96 38.4K
09:52 62.96 62.97 62.96 62.96 96.6K
09:53 62.96 62.97 62.96 62.97 3.8K
09:54 62.97 62.97 62.97 62.97 12.2K
09:55 62.97 62.97 62.96 62.96 61.8K
09:56 62.96 62.97 62.96 62.96 454.8K
09:57 62.96 62.97 62.96 62.97 149.5K
09:58 62.97 62.98 62.96 62.98 392.4K
09:59 62.98 63.00 62.97 62.99 1,501.2K
10:00 62.99 63.07 62.99 63.04 1,705.5K
10:01 63.02 63.06 63.02 63.02 3,490.6K
10:02 63.03 63.03 62.98 63.01 1,781.4K
10:03 63.01 63.11 62.99 63.11 2,097.3K
10:04 63.04 63.09 62.99 62.99 8,667.9K
10:05 63.00 63.03 63.00 63.01 592.8K
10:06 63.03 63.03 62.96 62.97 4,929.7K
10:07 63.00 63.03 63.00 63.03 2,089.7K
10:08 63.01 63.01 62.99 63.00 328.2K
10:09 63.01 63.05 63.01 63.05 978.0K
10:10 63.05 63.07 63.04 63.07 1,009.6K
10:11 63.09 63.09 63.04 63.04 887.8K
10:12 63.03 63.03 63.01 63.01 825.7K
10:13 63.03 63.09 63.03 63.07 1,046.9K
10:14 63.08 63.09 63.05 63.09 444.2K
10:15 63.09 63.11 63.06 63.06 261.3K
10:16 63.08 63.08 63.06 63.07 54.0K
10:17 63.07 63.07 63.05 63.07 1,377.4K
10:18 63.07 63.08 63.04 63.04 653.8K
10:19 63.04 63.10 63.04 63.10 417.1K
10:20 63.11 63.11 63.09 63.09 2,584.6K
10:21 63.05 63.10 63.05 63.10 21.2K
10:22 63.09 63.12 63.09 63.12 2,182.5K
10:23 63.12 63.12 63.07 63.07 868.7K
10:24 63.08 63.12 63.08 63.12 4,907.8K
10:25 63.13 63.17 63.13 63.17 6,210.5K
10:26 63.19 63.20 63.18 63.19 3,390.5K
10:27 63.21 63.23 63.21 63.23 3,986.8K
10:28 63.24 63.25 63.22 63.24 4,751.4K
10:29 63.23 63.23 63.20 63.22 3,739.0K
10:30 63.22 63.26 63.22 63.26 5,358.2K
10:31 63.24 63.24 63.16 63.16 5,064.5K
10:32 63.15 63.15 63.14 63.15 206.2K
10:33 63.12 63.13 63.12 63.12 1,588.4K
10:34 63.11 63.12 63.10 63.10 1,557.6K
10:35 63.10 63.10 63.09 63.09 686.4K
10:36 63.09 63.11 63.09 63.10 667.7K
10:37 63.10 63.12 63.10 63.11 595.0K
10:38 63.11 63.11 62.96 62.97 1,324.3K
10:39 62.98 62.98 62.91 62.91 263.0K
10:40 62.91 62.93 62.91 62.92 416.0K
10:41 62.91 62.91 62.90 62.90 1,406.5K
10:42 62.89 62.91 62.89 62.91 909.3K
10:43 62.90 62.91 62.90 62.91 612.7K
10:44 62.89 62.90 62.89 62.89 930.6K
10:45 62.89 62.90 62.89 62.90 485.9K
10:46 62.87 62.87 62.82 62.82 6,460.7K
10:47 62.83 62.86 62.82 62.85 7,225.3K
10:48 62.85 62.85 62.76 62.76 9,344.3K
10:49 62.77 62.78 62.74 62.78 1,953.4K
10:50 62.73 62.75 62.71 62.71 3,610.2K
10:51 62.73 62.75 62.72 62.75 2,484.4K
10:52 62.74 62.77 62.74 62.77 6,356.6K
10:53 62.76 62.77 62.75 62.77 1,844.2K
10:54 62.76 62.86 62.76 62.86 6,915.1K
10:55 62.91 63.00 62.91 63.00 10,627.2K
10:56 62.98 62.98 62.92 62.92 2,236.3K
10:57 62.91 62.93 62.90 62.93 2,246.5K
10:58 62.92 62.93 62.92 62.92 2,009.9K
10:59 62.92 62.94 62.92 62.94 1,016.0K
11:00 62.92 62.92 62.91 62.91 2,922.5K
11:01 62.90 62.90 62.90 62.90 4,736.2K
11:02 62.89 62.90 62.81 62.84 12,114.2K
11:03 62.82 62.82 62.78 62.78 2,064.5K
11:04 62.77 62.79 62.75 62.79 1,672.1K
11:05 62.76 62.76 62.75 62.76 2,961.2K
11:06 62.76 62.77 62.75 62.77 1,121.0K
11:07 62.77 62.77 62.73 62.73 1,812.6K
11:08 62.72 62.72 62.70 62.70 2,435.5K
11:09 62.66 62.68 62.66 62.67 14,165.0K
11:10 62.66 62.66 62.64 62.66 4,743.8K
11:11 62.68 62.68 62.62 62.65 7,994.0K
11:12 62.67 62.69 62.67 62.69 2,014.2K
11:13 62.67 62.67 62.67 62.67 549.5K
11:14 62.67 62.69 62.67 62.67 1,463.8K
11:15 62.68 62.71 62.68 62.70 352.2K
11:16 62.66 62.68 62.66 62.68 2,354.6K
11:17 62.67 62.67 62.63 62.63 3,333.3K
11:18 62.57 62.61 62.57 62.60 2,256.6K
11:19 62.60 62.60 62.59 62.59 1,543.0K
11:20 62.59 62.61 62.59 62.60 2,482.4K
11:21 62.60 62.63 62.60 62.63 3,122.2K
11:22 62.64 62.64 62.62 62.63 1,781.7K
11:23 62.64 62.67 62.64 62.66 894.4K
11:24 62.67 62.72 62.67 62.71 2,657.4K
11:25 62.71 62.73 62.71 62.73 369.6K
11:26 62.72 62.74 62.72 62.72 831.3K
11:27 62.72 62.73 62.72 62.73 136.5K
11:28 62.72 62.75 62.72 62.72 1,873.4K
11:29 62.75 62.75 62.71 62.71 1,757.4K
11:30 62.71 62.73 62.71 62.73 884.1K
11:31 62.74 62.74 62.71 62.71 279.1K
11:32 62.73 62.73 62.72 62.72 1,688.7K
11:33 62.73 62.74 62.72 62.74 292.0K
11:34 62.69 62.71 62.69 62.70 1,161.2K
11:35 62.69 62.70 62.68 62.70 937.7K
11:36 62.69 62.77 62.69 62.77 1,135.7K
11:37 62.76 62.77 62.75 62.77 1,427.9K
11:38 62.73 62.73 62.71 62.71 1,952.7K
11:39 62.71 62.72 62.71 62.72 535.1K
11:40 62.72 62.72 62.71 62.71 1,302.0K
11:41 62.70 62.71 62.70 62.70 896.3K
11:42 62.70 62.70 62.70 62.70 1,546.7K
11:43 62.69 62.70 62.69 62.70 1,747.9K
11:44 62.70 62.70 62.70 62.70 1,376.4K
11:45 62.70 62.70 62.67 62.67 769.4K
11:46 62.64 62.64 62.56 62.56 30,093.1K
11:47 62.55 62.56 62.55 62.56 6,831.6K
11:48 62.56 62.56 62.52 62.52 8,031.8K
11:49 62.52 62.53 62.52 62.53 7,008.4K
11:50 62.53 62.53 62.52 62.52 2,756.8K
11:51 62.52 62.54 62.52 62.52 3,120.3K
11:52 62.52 62.53 62.51 62.53 3,913.8K
11:53 62.53 62.55 62.53 62.54 3,198.5K
11:54 62.54 62.54 62.49 62.50 1,465.3K
11:55 62.48 62.54 62.48 62.52 3,623.7K
11:56 62.51 62.51 62.50 62.50 1,432.4K
11:57 62.51 62.51 62.50 62.50 755.6K
11:58 62.50 62.50 62.49 62.50 1,344.9K
11:59 62.50 62.51 62.50 62.51 869.3K
12:00 62.49 62.51 62.49 62.50 1,441.2K
12:01 62.55 62.62 62.55 62.62 2,412.7K
12:02 62.60 62.62 62.60 62.62 1,399.6K
12:03 62.67 62.67 62.62 62.62 1,731.7K
12:04 62.62 62.64 62.62 62.64 976.9K
12:05 62.62 62.71 62.62 62.71 2,453.0K
12:06 62.71 62.72 62.70 62.70 1,928.3K
12:07 62.70 62.72 62.70 62.71 357.2K
12:08 62.70 62.70 62.70 62.70 1,020.8K
12:09 62.72 62.75 62.72 62.75 2,584.0K
12:10 62.75 62.75 62.75 62.75 934.2K
12:11 62.74 62.74 62.74 62.74 813.1K
12:12 62.72 62.72 62.70 62.70 1,390.8K
12:13 62.71 62.71 62.68 62.68 519.5K
12:14 62.67 62.69 62.67 62.67 1,063.4K
12:15 62.67 62.68 62.66 62.68 573.5K
12:16 62.66 62.66 62.66 62.66 1,168.1K
12:17 62.66 62.66 62.66 62.66 1,198.4K
12:18 62.65 62.68 62.65 62.68 2,452.9K
12:19 62.70 62.70 62.67 62.67 815.3K
12:20 62.67 62.67 62.66 62.66 1,042.0K
12:21 62.67 62.69 62.67 62.69 465.9K
12:22 62.69 62.69 62.68 62.68 1,099.3K
12:23 62.68 62.69 62.67 62.69 723.1K
12:24 62.68 62.69 62.68 62.69 1,000.8K
12:25 62.72 62.73 62.72 62.73 2,081.2K
12:26 62.75 62.76 62.74 62.76 2,012.4K
12:27 62.75 62.82 62.75 62.82 847.9K
12:28 62.80 62.84 62.80 62.84 5,033.1K
12:29 62.84 62.84 62.83 62.83 1,898.1K
12:30 62.82 62.84 62.82 62.84 3,211.2K
12:31 62.84 62.84 62.84 62.84 5,247.6K
12:32 62.85 62.85 62.82 62.82 1,887.6K
12:33 62.81 62.81 62.72 62.72 1,771.4K
12:34 62.69 62.72 62.69 62.72 2,175.1K
12:35 62.71 62.72 62.71 62.71 566.9K
12:36 62.71 62.74 62.71 62.72 1,201.2K
12:37 62.72 62.72 62.70 62.70 918.8K
12:38 62.71 62.74 62.70 62.74 1,643.2K
12:39 62.75 62.75 62.74 62.75 490.7K
12:40 62.74 62.77 62.74 62.77 1,261.1K
12:41 62.78 62.79 62.77 62.77 842.5K
12:42 62.74 62.78 62.74 62.78 1,784.6K
12:43 62.78 62.78 62.78 62.78 460.6K
12:44 62.78 62.78 62.77 62.78 922.1K
12:45 62.75 62.78 62.75 62.77 485.2K
12:46 62.77 62.77 62.76 62.77 1,423.9K
12:47 62.78 62.79 62.77 62.79 678.2K
12:48 62.75 62.77 62.75 62.77 1,044.7K
12:49 62.78 62.78 62.78 62.78 294.9K
12:50 62.76 62.78 62.75 62.75 2,985.1K
12:51 62.76 62.77 62.76 62.77 2,217.0K
12:52 62.75 62.77 62.75 62.75 1,109.8K
12:53 62.74 62.78 62.74 62.78 603.6K
12:54 62.74 62.74 62.74 62.74 7,951.2K
12:55 62.75 62.77 62.75 62.77 1,901.4K
12:56 62.78 62.78 62.77 62.78 1,466.4K
12:57 62.77 62.77 62.76 62.77 1,920.9K
12:58 62.77 62.77 62.75 62.77 1,203.5K
12:59 62.75 62.77 62.75 62.77 992.0K
13:00 62.75 62.77 62.75 62.77 1,299.0K
13:01 62.76 62.76 62.75 62.76 400.3K
13:02 62.76 62.77 62.75 62.77 1,265.9K
13:03 62.75 62.76 62.75 62.76 725.3K
13:04 62.75 62.75 62.74 62.74 2,872.6K
13:05 62.75 62.76 62.75 62.76 471.7K
13:06 62.74 62.76 62.74 62.74 1,196.8K
13:07 62.75 62.75 62.74 62.74 1,841.7K
13:08 62.72 62.73 62.70 62.70 1,487.8K
13:09 62.71 62.72 62.70 62.70 642.2K
13:10 62.70 62.71 62.70 62.71 1,955.9K
13:11 62.71 62.72 62.71 62.72 294.5K
13:12 62.70 62.71 62.70 62.70 1,152.8K
13:13 62.70 62.71 62.70 62.70 1,022.4K
13:14 62.71 62.73 62.71 62.72 4,750.4K
13:15 62.72 62.74 62.72 62.74 1,420.5K
13:16 62.77 62.77 62.77 62.77 4,994.8K
13:17 62.77 62.77 62.74 62.75 1,050.0K
13:18 62.75 62.75 62.74 62.75 1,989.3K
13:19 62.74 62.76 62.74 62.76 1,311.4K
13:20 62.75 62.76 62.75 62.76 2,763.7K
13:21 62.76 62.76 62.75 62.76 2,495.1K
13:22 62.75 62.75 62.75 62.75 2,011.8K
13:23 62.75 62.75 62.75 62.75 1,441.2K
13:24 62.75 62.75 62.75 62.75 1,366.7K
13:25 62.75 62.75 62.74 62.75 1,165.1K
13:26 62.74 62.75 62.74 62.75 1,302.3K
13:27 62.75 62.76 62.75 62.75 796.0K
13:28 62.74 62.75 62.74 62.75 1,337.8K
13:29 62.74 62.75 62.74 62.75 1,557.1K
13:30 62.74 62.75 62.74 62.75 1,192.9K
13:31 62.75 62.75 62.74 62.74 652.5K
13:32 62.75 62.75 62.75 62.75 984.3K
13:33 62.75 62.75 62.74 62.75 787.3K
13:34 62.75 62.75 62.74 62.74 1,066.3K
13:35 62.74 62.74 62.73 62.74 5,176.1K
13:36 62.74 62.74 62.74 62.74 1,397.2K
13:37 62.74 62.74 62.73 62.74 2,392.9K
13:38 62.74 62.75 62.74 62.75 1,853.6K
13:39 62.74 62.76 62.74 62.76 2,511.5K
13:40 62.75 62.77 62.75 62.77 1,385.4K
13:41 62.77 62.78 62.77 62.77 1,081.0K
13:42 62.77 62.79 62.77 62.79 1,171.8K
13:43 62.79 62.79 62.78 62.78 373.8K
13:44 62.77 62.79 62.77 62.79 911.7K
13:45 62.78 62.78 62.77 62.78 1,343.6K
13:46 62.78 62.78 62.78 62.78 1,521.4K
13:47 62.78 62.78 62.78 62.78 263.1K
13:48 62.77 62.77 62.77 62.77 1,140.7K
13:49 62.78 62.78 62.77 62.77 490.1K
13:50 62.78 62.79 62.77 62.78 1,129.6K
13:51 62.77 62.78 62.77 62.78 1,080.7K
13:52 62.78 62.78 62.77 62.78 1,880.8K
13:53 62.78 62.78 62.78 62.78 555.3K
13:54 62.78 62.78 62.77 62.78 1,365.8K
13:55 62.78 62.78 62.77 62.78 626.0K
13:56 62.78 62.78 62.77 62.78 1,309.7K
13:57 62.73 62.74 62.73 62.74 929.7K
13:58 62.72 62.74 62.72 62.72 1,316.5K
13:59 62.72 62.74 62.72 62.73 677.8K
14:00 62.73 62.80 62.73 62.78 4,306.6K
14:01 62.78 62.79 62.78 62.79 429.2K
14:02 62.78 62.81 62.78 62.81 923.5K
14:03 62.81 62.81 62.80 62.81 311.4K
14:04 62.79 62.81 62.79 62.80 920.4K
14:05 62.85 62.85 62.82 62.83 571.8K
14:06 62.82 62.83 62.82 62.82 1,039.7K
14:07 62.83 62.83 62.82 62.83 566.3K
14:08 62.83 62.83 62.82 62.83 933.7K
14:09 62.83 62.83 62.82 62.83 266.6K
14:10 62.83 62.83 62.82 62.83 1,056.4K
14:11 62.82 62.83 62.82 62.82 1,217.2K
14:12 62.82 62.83 62.82 62.83 1,281.7K
14:13 62.83 62.83 62.83 62.83 390.0K
14:14 62.82 62.84 62.82 62.83 2,979.0K
14:15 62.84 62.84 62.83 62.84 494.2K
14:16 62.83 62.84 62.83 62.84 1,013.8K
14:17 62.84 62.85 62.84 62.85 255.9K
14:18 62.84 62.85 62.84 62.85 883.9K
14:19 62.84 62.84 62.84 62.84 310.8K
14:20 62.83 62.85 62.83 62.84 1,151.3K
14:21 62.85 62.85 62.83 62.83 435.9K
14:22 62.74 62.75 62.74 62.75 1,375.9K
14:23 62.74 62.75 62.74 62.75 324.2K
14:24 62.75 62.75 62.69 62.69 4,434.6K
14:25 62.70 62.70 62.68 62.69 437.3K
14:26 62.69 62.69 62.68 62.69 1,170.5K
14:27 62.69 62.69 62.65 62.65 1,105.2K
14:28 62.65 62.66 62.65 62.66 1,173.2K
14:29 62.65 62.66 62.65 62.66 763.1K
14:30 62.65 62.65 62.64 62.65 1,522.6K
14:31 62.64 62.64 62.64 62.64 443.9K
14:32 62.64 62.64 62.63 62.63 3,428.3K
14:33 62.63 62.63 62.63 62.63 413.2K
14:34 62.62 62.63 62.62 62.62 1,254.2K
14:35 62.61 62.62 62.61 62.62 707.4K
14:36 62.60 62.61 62.60 62.61 1,009.9K
14:37 62.61 62.62 62.61 62.61 508.4K
14:38 62.60 62.62 62.60 62.62 2,019.9K
14:39 62.61 62.61 62.60 62.61 480.9K
14:40 62.60 62.62 62.60 62.61 2,795.1K
14:41 62.61 62.64 62.61 62.63 6,177.8K
14:42 62.72 62.73 62.71 62.71 4,637.1K
14:43 62.70 62.70 62.69 62.69 538.4K
14:44 62.70 62.71 62.69 62.69 1,408.2K
14:45 62.69 62.72 62.69 62.72 932.3K
14:46 62.71 62.72 62.70 62.72 1,002.8K
14:47 62.73 62.73 62.70 62.72 1,062.2K
14:48 62.70 62.70 62.68 62.69 4,073.3K
14:49 62.69 62.69 62.60 62.60 4,266.4K
14:50 62.56 62.59 62.56 62.59 2,068.3K
14:51 62.58 62.58 62.55 62.55 1,495.8K
14:52 62.55 62.55 62.54 62.54 1,283.2K
14:53 62.53 62.54 62.52 62.54 952.8K
14:54 62.52 62.54 62.49 62.49 1,282.8K
14:55 62.49 62.49 62.48 62.49 1,892.6K
14:56 62.46 62.47 62.46 62.47 4,224.8K
14:57 62.47 62.50 62.47 62.50 911.3K
14:58 62.51 62.54 62.51 62.54 1,175.9K
14:59 62.53 62.53 62.50 62.50 1,040.7K
15:00 62.47 62.52 62.45 62.52 10,243.4K
15:01 62.58 62.58 62.49 62.49 7,019.8K
15:02 62.51 62.51 62.46 62.46 14,244.7K
15:03 62.46 62.46 62.42 62.46 4,970.4K
15:04 62.44 62.45 62.42 62.42 9,611.2K
15:05 62.40 62.40 62.31 62.33 9,449.3K
15:06 62.33 62.33 62.30 62.31 5,735.0K
15:07 62.29 62.31 62.26 62.26 12,844.9K
15:08 62.28 62.28 62.26 62.26 4,935.4K
15:09 62.27 62.30 62.26 62.29 9,424.2K
15:10 62.27 62.29 62.26 62.26 8,863.2K
15:11 62.25 62.28 62.25 62.25 11,669.7K
15:12 62.26 62.26 62.21 62.21 9,233.3K
15:13 62.19 62.21 62.19 62.21 4,343.2K
15:14 62.20 62.23 62.18 62.19 9,292.6K
15:15 62.21 62.21 62.14 62.15 6,180.2K
15:16 62.17 62.19 62.17 62.18 9,250.4K
15:17 62.17 62.17 62.15 62.15 4,051.3K
15:18 62.15 62.15 62.14 62.14 1,991.7K
15:19 62.15 62.15 62.11 62.13 8,795.0K
15:20 62.10 62.10 62.07 62.07 7,593.2K
15:21 62.11 62.12 62.03 62.03 8,409.6K
15:22 62.03 62.05 61.99 62.02 8,486.9K
15:23 61.97 61.99 61.97 61.98 3,812.7K
15:24 61.96 61.97 61.96 61.97 8,896.0K
15:25 61.96 61.96 61.93 61.93 8,607.2K
15:26 61.93 61.93 61.85 61.85 7,794.7K
15:27 61.88 61.88 61.83 61.83 7,850.8K
15:28 61.84 61.84 61.81 61.81 9,668.2K
15:29 61.80 61.80 61.78 61.78 2,364.4K
15:30 61.75 61.75 61.73 61.74 7,414.3K
15:31 61.73 61.78 61.73 61.78 8,548.9K
15:32 61.78 61.81 61.68 61.68 9,393.8K
15:33 61.64 61.75 61.64 61.75 9,266.0K
15:34 61.72 61.75 61.69 61.70 5,223.4K
15:35 61.69 61.69 61.60 61.60 16,854.3K
15:36 61.62 61.62 61.60 61.60 4,003.8K
15:37 61.63 61.66 61.63 61.65 11,603.0K
15:38 61.72 61.77 61.72 61.73 9,484.1K
15:39 61.72 61.72 61.66 61.67 4,611.5K
15:40 61.69 61.69 61.62 61.62 12,679.3K
15:41 61.67 61.72 61.67 61.72 11,964.2K
15:42 61.68 61.70 61.68 61.70 17,106.6K
15:43 61.74 61.77 61.74 61.77 5,747.3K
15:44 61.74 61.74 61.70 61.70 3,427.9K
15:45 61.66 61.66 61.63 61.64 10,259.2K
15:46 61.68 61.71 61.68 61.70 5,213.9K
15:47 61.69 61.81 61.69 61.81 5,899.1K
15:48 61.84 61.84 61.77 61.78 14,757.3K
15:49 61.76 61.83 61.76 61.79 3,457.4K
15:50 61.83 61.83 61.82 61.83 9,762.0K
15:51 61.82 61.84 61.82 61.84 4,393.1K
15:52 61.87 61.97 61.87 61.88 16,313.3K
15:53 61.92 61.92 61.88 61.88 11,705.6K
15:54 61.86 61.90 61.86 61.90 8,299.5K
15:55 61.95 61.97 61.94 61.95 14,790.7K
15:56 61.95 61.96 61.91 61.91 5,281.4K
15:57 61.91 61.93 61.87 61.93 8,723.5K
15:58 61.89 61.89 61.84 61.84 6,119.9K
15:59 61.85 61.85 61.79 61.79 7,063.2K
16:00 61.82 61.86 61.78 61.86 3,718.6K
16:01 61.90 61.90 61.87 61.89 2,966.8K
16:02 61.89 61.95 61.89 61.95 3,045.6K
16:03 61.98 61.98 61.97 61.97 2,278.3K
16:04 61.96 61.99 61.95 61.98 2,667.6K
16:05 62.00 62.02 62.00 62.02 1,429.8K
16:06 62.00 62.04 62.00 62.04 1,411.7K
16:07 62.02 62.04 62.02 62.02 1,704.3K
16:08 62.01 62.02 62.01 62.02 1,156.1K
16:09 62.00 62.03 62.00 62.02 1,250.2K
16:10 62.00 62.04 62.00 62.02 1,209.1K
16:11 62.02 62.10 62.02 62.10 3,907.7K
16:12 62.08 62.12 62.08 62.12 2,865.2K
16:13 62.12 62.13 62.11 62.11 1,294.3K
16:14 62.14 62.14 62.12 62.12 1,540.0K
16:15 62.13 62.13 62.13 62.13 1,405.2K
16:16 62.13 62.15 62.13 62.15 1,759.4K
16:17 62.15 62.19 62.15 62.19 3,826.5K
16:18 62.16 62.21 62.16 62.21 3,136.2K
16:19 62.20 62.21 62.19 62.21 1,275.9K
16:20 62.20 62.21 62.20 62.20 3,604.9K
16:21 62.19 62.19 62.15 62.15 3,112.7K
16:22 62.10 62.11 62.07 62.07 3,428.1K
16:23 62.09 62.09 62.07 62.07 1,577.4K
16:24 62.07 62.17 62.07 62.17 893.6K
16:25 62.16 62.17 62.14 62.17 1,593.0K
16:26 62.15 62.19 62.15 62.19 1,440.2K
16:27 62.17 62.22 62.16 62.22 2,077.6K
16:28 62.20 62.22 62.20 62.22 766.5K
16:29 62.20 62.22 62.20 62.20 2,184.9K
16:30 62.19 62.22 62.18 62.22 1,312.8K
16:31 62.26 62.29 62.26 62.28 33,345.2K
16:32 62.28 62.29 62.27 62.27 2,632.3K
16:33 62.27 62.27 62.23 62.23 1,512.0K
16:34 62.20 62.27 62.20 62.27 2,794.8K
16:35 62.27 62.27 62.27 62.27 1,280.6K
16:36 62.24 62.33 62.24 62.33 1,884.1K
16:37 62.34 62.34 62.34 62.34 535.3K
16:38 62.34 62.35 62.34 62.34 1,520.3K
16:39 62.33 62.35 62.33 62.35 849.4K
16:40 62.35 62.35 62.35 62.35 2,863.6K
16:41 62.35 62.35 62.34 62.34 853.3K
16:42 62.34 62.56 62.34 62.56 3,977.2K
16:43 63.06 63.06 62.78 62.84 9,809.7K
16:44 62.57 62.57 62.48 62.52 5,792.5K
16:45 62.60 62.61 62.58 62.59 2,750.7K
16:46 62.56 62.57 62.45 62.45 6,764.3K
16:47 62.50 62.56 62.45 62.56 14,057.8K
16:48 62.55 62.71 62.55 62.67 5,697.2K
16:49 62.75 62.75 62.65 62.65 1,563.5K
16:50 62.60 62.63 62.60 62.62 2,889.8K
16:51 62.60 62.61 62.52 62.61 2,009.7K
16:52 62.62 62.63 62.60 62.60 2,396.5K
16:53 62.60 62.60 62.55 62.57 6,565.5K
16:54 62.53 62.57 62.53 62.57 7,748.9K
16:55 62.55 62.59 62.55 62.55 6,179.9K
16:56 62.56 62.57 62.54 62.54 1,311.7K
16:57 62.46 62.46 62.44 62.45 1,944.6K
16:58 62.43 62.53 62.43 62.53 7,538.8K
16:59 62.58 62.60 62.58 62.59 878.3K
17:00 62.56 62.60 62.56 62.60 1,500.2K
17:01 62.63 62.65 62.63 62.65 1,827.0K
17:02 62.61 62.61 62.58 62.58 2,705.1K
17:03 62.57 62.58 62.57 62.58 1,512.1K
17:04 62.58 62.64 62.58 62.64 3,048.3K
17:05 62.67 62.67 62.66 62.66 2,986.9K
17:06 62.69 62.71 62.65 62.65 5,587.2K
17:07 62.65 62.65 62.62 62.62 916.3K
17:08 62.60 62.61 62.58 62.58 1,614.7K
17:09 62.57 62.61 62.57 62.59 890.4K
17:10 62.57 62.64 62.56 62.56 2,502.4K
17:11 62.55 62.56 62.52 62.56 1,151.8K
17:12 62.54 62.55 62.54 62.55 1,963.2K
17:13 62.55 62.55 62.48 62.48 8,339.6K
17:14 62.48 62.51 62.48 62.51 1,394.0K
17:15 62.51 62.51 62.48 62.48 4,462.0K
17:16 62.49 62.50 62.47 62.47 1,434.7K
17:17 62.49 62.50 62.45 62.45 497.7K
17:18 62.42 62.46 62.42 62.46 1,441.9K
17:19 62.48 62.50 62.48 62.48 3,426.7K
17:20 62.49 62.54 62.49 62.53 3,014.5K
17:21 62.53 62.53 62.53 62.53 1,577.5K
17:22 62.51 62.52 62.50 62.50 2,371.4K
17:23 62.54 62.54 62.52 62.52 3,206.2K
17:24 62.50 62.52 62.50 62.52 2,837.9K
17:25 62.53 62.54 62.53 62.54 517.4K
17:26 62.55 62.57 62.55 62.56 3,669.0K
17:27 62.56 62.57 62.56 62.57 2,070.1K
17:28 62.52 62.57 62.52 62.57 3,996.3K
17:29 62.57 62.61 62.57 62.59 1,735.3K
17:30 62.55 62.63 62.55 62.59 7,964.7K
17:31 62.58 62.59 62.57 62.59 609.3K
17:32 62.58 62.67 62.58 62.67 1,453.8K
17:33 62.64 62.69 62.62 62.62 1,066.2K
17:34 62.56 62.60 62.56 62.60 3,131.0K
17:35 62.58 62.64 62.58 62.64 835.4K
17:36 62.63 62.69 62.63 62.68 2,664.3K
17:37 62.69 62.69 62.66 62.69 1,252.6K
17:38 62.67 62.71 62.67 62.71 2,106.3K
17:39 62.70 62.70 62.67 62.70 1,817.8K
17:40 62.69 62.70 62.69 62.70 1,773.6K
17:41 61.54 61.54 61.51 61.51 1,415.5K
17:42 61.48 61.50 61.48 61.50 1,836.9K
17:43 61.49 61.51 61.49 61.51 682.2K
17:44 61.48 61.50 61.48 61.50 2,723.6K
17:45 61.51 61.55 61.51 61.55 2,469.8K
17:46 61.53 61.56 61.51 61.51 2,045.7K
17:47 61.51 61.51 61.50 61.51 2,132.1K
17:48 61.49 61.51 61.49 61.51 1,800.3K
17:49 61.49 61.50 61.47 61.47 3,088.0K
17:50 61.45 61.50 61.45 61.49 2,237.8K
17:51 61.48 61.53 61.48 61.52 2,762.2K
17:52 61.51 61.58 61.51 61.58 2,663.4K
17:53 61.60 61.62 61.57 61.57 6,627.2K
17:54 61.56 61.59 61.56 61.59 1,837.4K
17:55 61.64 61.65 61.63 61.63 1,374.6K
17:56 61.63 61.65 61.63 61.65 2,637.1K
17:57 61.65 61.67 61.63 61.67 1,727.0K
17:58 61.64 61.65 61.61 61.61 2,177.7K
17:59 61.64 61.64 61.62 61.62 1,950.9K
18:00 61.57 61.65 61.57 61.62 5,474.7K
18:01 61.63 61.64 61.62 61.64 771.5K
18:02 61.62 61.68 61.61 61.66 4,521.8K
18:03 61.63 61.64 61.62 61.62 2,188.5K
18:04 61.61 61.62 61.61 61.62 2,535.3K
18:05 61.60 61.60 61.59 61.60 1,653.1K
18:06 61.59 61.59 61.57 61.58 926.0K
18:07 61.57 61.57 61.57 61.57 1,902.4K
18:08 61.55 61.58 61.55 61.58 2,174.9K
18:09 61.57 61.60 61.57 61.60 1,718.0K
18:10 61.58 61.61 61.58 61.61 1,905.2K
18:11 61.61 61.61 61.60 61.61 1,454.5K
18:12 61.60 61.60 61.60 61.60 1,921.1K
18:13 61.60 61.62 61.60 61.62 1,948.3K
18:14 61.62 61.66 61.62 61.66 3,708.8K
18:15 61.65 61.65 61.62 61.62 1,424.3K
18:16 61.64 61.64 61.62 61.63 3,885.4K
18:17 61.66 61.66 61.65 61.65 1,440.3K
18:18 61.63 61.63 61.61 61.62 1,326.2K
18:19 61.61 61.62 61.61 61.62 612.8K
18:20 61.62 61.62 61.62 61.62 1,432.3K
18:21 61.61 61.64 61.61 61.64 396.5K
18:22 61.64 61.65 61.64 61.65 1,050.6K
18:23 61.65 61.68 61.64 61.68 3,187.4K
18:24 61.68 61.69 61.65 61.65 2,621.8K
18:25 61.64 61.65 61.64 61.65 828.3K
18:26 61.65 61.65 61.64 61.64 1,197.2K
18:27 61.64 61.67 61.64 61.66 1,057.6K
18:28 61.59 61.62 61.57 61.62 17,176.2K
18:29 61.62 61.63 61.62 61.62 1,116.3K
18:30 61.62 61.63 61.62 61.62 2,598.1K
18:31 61.62 61.63 61.62 61.63 1,303.3K
18:32 61.63 61.63 61.63 61.63 1,111.9K
18:33 61.66 61.66 61.58 61.66 1,541.6K
18:34 61.62 61.63 61.62 61.63 2,613.1K
18:35 61.61 61.63 61.61 61.61 858.3K
18:36 61.61 61.61 61.59 61.59 2,157.1K
18:37 61.59 61.60 61.59 61.59 1,816.0K
18:38 61.58 61.66 61.58 61.66 2,996.5K
18:39 61.57 61.64 61.57 61.63 701.9K
18:40 61.61 61.61 61.61 61.61 27.6K
18:51 61.60 61.60 61.60 61.60 8,206.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible