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 62.13 62.15 62.13 62.13 1,593.8K
09:51 62.13 62.17 62.13 62.17 437.1K
09:52 62.17 62.22 62.17 62.22 125.8K
09:53 62.23 62.23 62.22 62.22 896.1K
09:54 62.22 62.23 62.21 62.21 356.5K
09:55 62.22 62.22 62.22 62.22 356.0K
09:56 62.22 62.23 62.21 62.23 282.1K
09:57 62.21 62.23 62.21 62.23 786.9K
09:58 62.25 62.28 62.25 62.28 1,926.3K
09:59 62.28 62.28 62.24 62.24 3,447.7K
10:00 62.24 62.25 62.22 62.22 3,214.8K
10:01 62.26 62.32 62.24 62.32 3,623.2K
10:02 62.32 62.32 62.21 62.21 3,687.3K
10:03 62.21 62.23 62.20 62.20 1,272.7K
10:04 62.22 62.23 62.20 62.20 1,897.1K
10:05 62.21 62.21 62.19 62.19 543.2K
10:06 62.19 62.25 62.19 62.25 2,678.7K
10:07 62.25 62.26 62.20 62.26 2,347.5K
10:08 62.30 62.30 62.21 62.21 2,997.7K
10:09 62.23 62.23 62.22 62.23 628.7K
10:10 62.25 62.25 62.21 62.21 66.8K
10:11 62.20 62.20 62.18 62.18 1,836.2K
10:12 62.11 62.14 62.11 62.11 2,792.3K
10:13 62.12 62.15 62.12 62.15 1,976.7K
10:14 62.15 62.15 62.12 62.12 569.4K
10:15 62.12 62.13 62.12 62.13 1,244.7K
10:16 62.13 62.13 62.11 62.11 4,750.4K
10:17 62.11 62.11 62.07 62.07 2,872.2K
10:18 62.07 62.08 62.02 62.02 6,392.7K
10:19 62.03 62.03 62.00 62.02 4,439.4K
10:20 62.03 62.03 62.02 62.02 1,264.1K
10:21 62.01 62.01 62.00 62.00 1,084.9K
10:22 62.01 62.01 62.00 62.01 1,670.0K
10:23 62.00 62.00 61.98 61.98 5,322.0K
10:24 61.97 61.97 61.97 61.97 905.4K
10:25 61.94 61.95 61.94 61.95 13,501.7K
10:26 61.96 61.99 61.96 61.99 3,551.6K
10:27 61.98 61.98 61.98 61.98 213.1K
10:28 61.98 62.02 61.97 62.02 2,049.3K
10:29 62.02 62.08 62.02 62.08 2,501.9K
10:30 62.09 62.09 62.04 62.04 2,592.0K
10:31 62.07 62.09 62.07 62.09 1,771.9K
10:32 62.06 62.07 62.05 62.05 404.3K
10:33 62.04 62.06 62.03 62.06 2,021.9K
10:34 62.04 62.04 62.02 62.03 628.1K
10:35 62.02 62.02 62.00 62.00 1,460.7K
10:36 61.99 62.01 61.98 62.01 473.9K
10:37 62.00 62.02 62.00 62.01 825.2K
10:38 62.00 62.01 61.99 62.01 196.5K
10:39 62.01 62.01 61.99 61.99 1,328.7K
10:40 61.98 61.99 61.98 61.98 496.4K
10:41 61.98 62.00 61.98 62.00 289.0K
10:42 61.99 62.00 61.99 61.99 298.4K
10:43 61.99 62.00 61.99 61.99 303.8K
10:44 61.99 61.99 61.97 61.98 2,545.7K
10:45 61.99 62.03 61.99 62.03 2,896.2K
10:46 61.96 61.99 61.96 61.98 703.5K
10:47 61.98 61.98 61.97 61.97 1,453.4K
10:48 61.99 61.99 61.98 61.99 796.0K
10:49 61.99 62.01 61.99 62.01 499.5K
10:50 62.01 62.02 62.00 62.01 966.1K
10:51 62.01 62.04 62.00 62.04 2,728.3K
10:52 62.02 62.02 62.00 62.00 1,577.5K
10:53 62.00 62.00 61.99 61.99 1,287.5K
10:54 61.99 61.99 61.99 61.99 699.5K
10:55 62.01 62.01 61.95 61.95 1,659.0K
10:56 61.95 61.95 61.94 61.94 2,261.3K
10:57 61.94 61.94 61.93 61.93 1,934.1K
10:58 61.93 61.93 61.93 61.93 681.1K
10:59 61.93 61.93 61.93 61.93 652.7K
11:00 61.92 61.93 61.92 61.93 244.2K
11:01 61.93 61.95 61.93 61.95 1,048.7K
11:02 61.94 61.94 61.94 61.94 746.1K
11:03 61.94 62.06 61.94 62.06 4,087.2K
11:04 62.08 62.15 62.04 62.04 5,013.9K
11:05 62.10 62.20 62.10 62.20 15,479.8K
11:06 62.19 62.21 62.19 62.21 13,422.6K
11:07 62.20 62.27 62.20 62.27 48,335.9K
11:08 62.31 62.32 62.28 62.29 8,720.8K
11:09 62.26 62.29 62.26 62.28 1,666.8K
11:10 62.25 62.25 62.23 62.23 1,280.8K
11:11 62.24 62.24 62.22 62.23 1,652.8K
11:12 62.22 62.22 62.21 62.21 6,458.8K
11:13 62.21 62.23 62.21 62.23 408.0K
11:14 62.25 62.25 62.13 62.13 7,409.8K
11:15 62.10 62.12 62.09 62.09 4,041.7K
11:16 62.09 62.10 62.09 62.10 2,327.7K
11:17 62.10 62.11 62.06 62.06 9,251.3K
11:18 62.01 62.06 62.01 62.06 4,128.5K
11:19 62.05 62.06 62.05 62.06 337.3K
11:20 61.96 61.97 61.96 61.96 106.3K
11:21 61.95 61.95 61.86 61.86 5,673.7K
11:22 61.85 61.90 61.85 61.90 1,295.0K
11:23 61.88 61.88 61.85 61.85 2,181.6K
11:24 61.85 61.87 61.82 61.82 3,106.2K
11:25 61.82 61.88 61.81 61.88 4,400.0K
11:26 61.87 61.93 61.86 61.93 2,083.4K
11:27 61.93 61.95 61.91 61.91 897.2K
11:28 61.90 61.90 61.88 61.88 1,270.5K
11:29 61.88 61.91 61.88 61.89 355.1K
11:30 61.90 61.91 61.90 61.91 738.0K
11:31 61.90 61.90 61.89 61.89 324.3K
11:32 61.90 61.92 61.89 61.92 409.0K
11:33 61.93 61.95 61.93 61.94 1,011.8K
11:34 61.94 61.94 61.90 61.91 1,661.4K
11:35 61.91 61.91 61.90 61.91 257.9K
11:36 61.94 61.94 61.93 61.93 718.7K
11:37 61.95 61.99 61.95 61.98 1,798.5K
11:38 61.93 61.95 61.93 61.95 1,474.7K
11:39 61.96 61.96 61.91 61.94 8,530.0K
11:40 61.94 61.95 61.93 61.95 2,076.9K
11:41 61.96 61.96 61.94 61.96 1,383.9K
11:42 61.95 61.95 61.94 61.94 4,806.2K
11:43 61.89 61.92 61.89 61.92 453.3K
11:44 61.91 61.91 61.90 61.90 364.6K
11:45 61.90 61.92 61.89 61.92 1,306.7K
11:46 61.89 61.91 61.86 61.91 2,229.3K
11:47 61.93 61.93 61.92 61.93 705.5K
11:48 61.97 61.97 61.95 61.96 1,170.6K
11:49 61.95 61.95 61.92 61.93 1,348.7K
11:50 61.95 61.97 61.95 61.97 1,202.6K
11:51 61.98 61.99 61.98 61.98 780.9K
11:52 61.97 62.00 61.97 62.00 961.3K
11:53 61.99 61.99 61.99 61.99 889.0K
11:54 62.01 62.03 62.01 62.01 889.2K
11:55 62.00 62.00 61.98 61.98 671.1K
11:56 61.96 61.98 61.96 61.98 2,823.0K
11:57 61.99 61.99 61.97 61.97 776.5K
11:58 62.00 62.01 61.99 62.01 720.5K
11:59 62.02 62.07 62.01 62.01 1,175.0K
12:00 62.01 62.03 62.00 62.03 528.2K
12:01 62.03 62.05 62.03 62.03 1,751.0K
12:02 62.01 62.01 61.97 61.97 1,491.1K
12:03 61.98 61.99 61.97 61.99 4,658.8K
12:04 61.99 62.04 61.99 62.04 567.2K
12:05 62.03 62.05 62.03 62.05 908.9K
12:06 62.05 62.07 62.05 62.06 560.3K
12:07 62.06 62.09 62.06 62.09 2,154.3K
12:08 62.09 62.10 62.09 62.09 2,725.8K
12:09 62.06 62.07 62.04 62.07 1,829.5K
12:10 62.08 62.08 61.98 61.98 3,814.1K
12:11 61.98 62.05 61.97 62.05 3,606.1K
12:12 62.06 62.06 62.03 62.05 1,024.7K
12:13 62.04 62.06 62.04 62.06 1,233.6K
12:14 62.06 62.06 62.06 62.06 1,110.2K
12:15 62.08 62.09 62.07 62.07 933.5K
12:16 62.06 62.06 62.05 62.05 533.9K
12:17 62.06 62.08 62.06 62.08 746.8K
12:18 62.07 62.07 62.07 62.07 816.3K
12:19 62.07 62.08 62.07 62.08 784.0K
12:20 62.07 62.09 62.07 62.09 801.0K
12:21 62.09 62.11 62.09 62.11 1,818.4K
12:22 62.11 62.12 62.11 62.12 1,921.7K
12:23 62.12 62.12 62.11 62.12 915.1K
12:24 62.12 62.13 62.12 62.13 964.5K
12:25 62.12 62.12 62.06 62.10 8,254.1K
12:26 62.06 62.06 61.94 61.94 1,041.8K
12:27 61.92 61.92 61.87 61.89 5,980.7K
12:28 61.94 61.94 61.86 61.87 15,892.5K
12:29 61.87 61.87 61.84 61.84 5,702.3K
12:30 61.87 61.87 61.80 61.80 5,412.4K
12:31 61.82 61.82 61.81 61.82 2,780.0K
12:32 61.82 61.82 61.72 61.73 4,156.4K
12:33 61.72 61.74 61.70 61.71 8,633.0K
12:34 61.70 61.70 61.68 61.69 3,058.2K
12:35 61.67 61.67 61.64 61.65 5,108.1K
12:36 61.67 61.73 61.67 61.71 2,211.8K
12:37 61.63 61.63 61.57 61.57 4,064.6K
12:38 61.59 61.59 61.55 61.55 8,768.2K
12:39 61.51 61.56 61.50 61.55 4,166.8K
12:40 61.56 61.56 61.52 61.54 5,286.1K
12:41 61.53 61.54 61.53 61.54 720.9K
12:42 61.53 61.54 61.53 61.54 1,083.6K
12:43 61.53 61.59 61.53 61.57 810.7K
12:44 61.58 61.58 61.49 61.49 1,868.9K
12:45 61.50 61.51 61.48 61.50 1,489.4K
12:46 61.51 61.51 61.46 61.46 1,101.1K
12:47 61.47 61.47 61.45 61.45 1,535.9K
12:48 61.45 61.48 61.44 61.44 1,760.1K
12:49 61.46 61.46 61.42 61.42 19,969.3K
12:50 61.44 61.44 61.41 61.41 3,713.3K
12:51 61.39 61.45 61.39 61.45 1,902.5K
12:52 61.47 61.47 61.42 61.43 1,635.0K
12:53 61.41 61.43 61.41 61.42 1,175.5K
12:54 61.42 61.42 61.39 61.39 1,746.8K
12:55 61.36 61.42 61.36 61.42 7,153.8K
12:56 61.41 61.41 61.40 61.40 2,415.2K
12:57 61.36 61.37 61.23 61.23 8,537.6K
12:58 61.22 61.24 61.18 61.20 8,893.5K
12:59 61.23 61.23 61.18 61.18 6,692.9K
13:00 61.19 61.20 61.13 61.20 11,441.4K
13:01 61.21 61.23 61.21 61.22 4,943.9K
13:02 61.23 61.24 61.15 61.17 3,639.4K
13:03 61.17 61.18 61.17 61.17 1,808.4K
13:04 61.18 61.24 61.18 61.20 8,315.0K
13:05 61.24 61.24 61.18 61.18 2,817.7K
13:06 61.12 61.18 61.12 61.18 8,203.0K
13:07 61.14 61.18 61.14 61.18 2,701.8K
13:08 61.17 61.19 61.17 61.19 5,188.2K
13:09 61.18 61.18 61.15 61.18 3,382.7K
13:10 61.17 61.19 61.17 61.18 634.8K
13:11 61.19 61.25 61.16 61.25 2,283.5K
13:12 61.26 61.28 61.25 61.25 1,593.8K
13:13 61.28 61.30 61.28 61.29 1,329.8K
13:14 61.32 61.32 61.26 61.26 1,389.8K
13:15 61.27 61.30 61.27 61.28 935.9K
13:16 61.29 61.31 61.28 61.29 1,235.9K
13:17 61.31 61.33 61.31 61.33 643.7K
13:18 61.33 61.35 61.32 61.32 1,325.2K
13:19 61.32 61.34 61.32 61.32 574.0K
13:20 61.32 61.32 61.28 61.28 788.3K
13:21 61.28 61.28 61.27 61.28 633.5K
13:22 61.27 61.27 61.25 61.26 886.5K
13:23 61.26 61.26 61.25 61.26 586.1K
13:24 61.27 61.27 61.25 61.26 686.7K
13:25 61.27 61.27 61.26 61.26 1,000.9K
13:26 61.30 61.33 61.29 61.33 3,076.4K
13:27 61.34 61.34 61.33 61.34 1,208.2K
13:28 61.37 61.39 61.37 61.39 621.2K
13:29 61.39 61.40 61.36 61.38 1,234.6K
13:30 61.38 61.41 61.38 61.40 1,347.3K
13:31 61.41 61.41 61.37 61.41 847.0K
13:32 61.42 61.43 61.42 61.43 1,228.0K
13:33 61.47 61.50 61.42 61.42 2,576.4K
13:34 61.42 61.42 61.41 61.42 739.9K
13:35 61.42 61.42 61.42 61.42 774.2K
13:36 61.43 61.43 61.42 61.43 964.4K
13:37 61.43 61.43 61.42 61.42 445.7K
13:38 61.43 61.44 61.42 61.42 870.1K
13:39 61.44 61.48 61.44 61.48 2,242.7K
13:40 61.47 61.47 61.42 61.42 1,246.7K
13:41 61.42 61.42 61.40 61.41 568.7K
13:42 61.40 61.40 61.31 61.31 780.0K
13:43 61.31 61.31 61.31 61.31 1,333.4K
13:44 61.31 61.31 61.29 61.29 1,176.9K
13:45 61.30 61.30 61.27 61.28 1,163.2K
13:46 61.29 61.31 61.29 61.29 652.3K
13:47 61.31 61.37 61.31 61.36 754.0K
13:48 61.37 61.37 61.35 61.35 1,198.6K
13:49 61.29 61.29 61.28 61.28 1,858.6K
13:50 61.31 61.31 61.30 61.30 2,231.4K
13:51 61.32 61.37 61.32 61.33 1,131.5K
13:52 61.35 61.37 61.32 61.36 4,359.4K
13:53 61.36 61.36 61.33 61.36 662.5K
13:54 61.37 61.38 61.36 61.36 835.1K
13:55 61.38 61.38 61.35 61.35 1,268.3K
13:56 61.35 61.42 61.35 61.41 919.9K
13:57 61.42 61.44 61.42 61.44 2,480.7K
13:58 61.46 61.46 61.44 61.44 955.2K
13:59 61.46 61.46 61.46 61.46 353.9K
14:00 61.46 61.46 61.44 61.45 518.1K
14:01 61.46 61.46 61.44 61.44 447.4K
14:02 61.40 61.41 61.39 61.39 2,519.9K
14:03 61.41 61.41 61.40 61.41 1,414.8K
14:04 61.42 61.42 61.39 61.41 520.4K
14:05 61.43 61.43 61.39 61.39 945.6K
14:06 61.40 61.41 61.39 61.39 598.2K
14:07 61.40 61.41 61.38 61.38 403.1K
14:08 61.39 61.39 61.39 61.39 717.5K
14:09 61.40 61.40 61.39 61.39 828.9K
14:10 61.38 61.41 61.38 61.39 1,753.2K
14:11 61.40 61.40 61.38 61.38 1,115.9K
14:12 61.40 61.40 61.38 61.38 3,024.1K
14:13 61.39 61.39 61.37 61.39 3,124.0K
14:14 61.41 61.41 61.39 61.40 1,610.1K
14:15 61.42 61.44 61.42 61.44 1,825.9K
14:16 61.46 61.48 61.45 61.45 6,814.7K
14:17 61.45 61.45 61.43 61.43 1,044.6K
14:18 61.44 61.46 61.44 61.44 2,505.9K
14:19 61.45 61.47 61.45 61.46 555.4K
14:20 61.47 61.48 61.47 61.47 587.9K
14:21 61.43 61.44 61.43 61.43 4,780.8K
14:22 61.45 61.45 61.43 61.43 555.3K
14:23 61.44 61.44 61.43 61.44 732.2K
14:24 61.44 61.44 61.43 61.44 501.0K
14:25 61.45 61.45 61.44 61.45 535.9K
14:26 61.45 61.45 61.43 61.43 458.4K
14:27 61.44 61.44 61.42 61.42 1,116.0K
14:28 61.44 61.44 61.43 61.43 1,229.0K
14:29 61.44 61.44 61.42 61.42 2,808.2K
14:30 61.43 61.43 61.36 61.36 2,595.8K
14:31 61.36 61.37 61.36 61.36 1,850.3K
14:32 61.42 61.43 61.33 61.33 814.5K
14:33 61.34 61.34 61.33 61.33 588.6K
14:34 61.34 61.34 61.32 61.32 807.1K
14:35 61.33 61.34 61.30 61.30 14,575.5K
14:36 61.32 61.32 61.31 61.31 3,284.9K
14:37 61.31 61.31 61.31 61.31 776.3K
14:38 61.31 61.32 61.31 61.31 785.3K
14:39 61.32 61.32 61.31 61.31 4,039.5K
14:40 61.31 61.33 61.31 61.32 1,380.1K
14:41 61.32 61.37 61.32 61.37 2,155.1K
14:42 61.37 61.37 61.35 61.35 1,524.7K
14:43 61.38 61.38 61.36 61.36 692.7K
14:44 61.37 61.37 61.36 61.36 6,967.6K
14:45 61.37 61.37 61.36 61.36 999.2K
14:46 61.37 61.37 61.35 61.35 1,065.4K
14:47 61.37 61.37 61.35 61.35 607.8K
14:48 61.36 61.36 61.33 61.33 1,604.7K
14:49 61.34 61.34 61.32 61.32 2,218.5K
14:50 61.32 61.33 61.32 61.33 512.4K
14:51 61.34 61.34 61.30 61.30 638.9K
14:52 61.31 61.31 61.30 61.30 1,019.8K
14:53 61.31 61.31 61.31 61.31 2,112.5K
14:54 61.31 61.31 61.29 61.29 556.7K
14:55 61.30 61.30 61.27 61.28 1,159.1K
14:56 61.28 61.28 61.27 61.28 1,316.4K
14:57 61.28 61.28 61.28 61.28 406.6K
14:58 61.28 61.28 61.28 61.28 1,120.6K
14:59 61.29 61.29 61.28 61.28 526.6K
15:00 61.29 61.32 61.29 61.29 1,238.0K
15:01 61.32 61.32 61.29 61.29 653.3K
15:02 61.29 61.29 61.29 61.29 575.0K
15:03 61.31 61.32 61.31 61.31 1,870.9K
15:04 61.32 61.32 61.31 61.31 2,669.9K
15:05 61.31 61.31 61.28 61.28 1,342.8K
15:06 61.29 61.29 61.27 61.29 885.0K
15:07 61.29 61.29 61.25 61.25 2,937.8K
15:08 61.26 61.26 61.25 61.25 952.1K
15:09 61.25 61.26 61.25 61.26 538.1K
15:10 61.26 61.29 61.26 61.29 1,852.4K
15:11 61.27 61.27 61.24 61.24 1,576.8K
15:12 61.24 61.24 61.22 61.23 1,768.2K
15:13 61.22 61.22 61.21 61.22 2,670.0K
15:14 61.20 61.21 61.20 61.21 2,243.4K
15:15 61.21 61.24 61.21 61.24 2,013.5K
15:16 61.25 61.32 61.25 61.32 6,690.4K
15:17 61.31 61.31 61.24 61.24 6,282.8K
15:18 61.23 61.23 61.21 61.23 1,347.5K
15:19 61.26 61.27 61.24 61.26 4,130.9K
15:20 61.25 61.25 61.22 61.22 2,283.6K
15:21 61.21 61.26 61.21 61.26 1,635.7K
15:22 61.27 61.29 61.22 61.29 4,103.0K
15:23 61.30 61.30 61.22 61.29 2,693.4K
15:24 61.27 61.29 61.27 61.28 603.5K
15:25 61.28 61.28 61.27 61.27 2,803.9K
15:26 61.29 61.33 61.27 61.33 13,432.7K
15:27 61.30 61.34 61.30 61.34 3,705.6K
15:28 61.34 61.34 61.32 61.32 1,342.8K
15:29 61.32 61.33 61.32 61.32 595.8K
15:30 61.33 61.34 61.33 61.34 467.3K
15:31 61.35 61.35 61.35 61.35 1,188.1K
15:32 61.35 61.36 61.35 61.36 552.7K
15:33 61.36 61.37 61.30 61.30 2,428.6K
15:34 61.32 61.32 61.31 61.32 1,339.5K
15:35 61.31 61.31 61.26 61.26 3,428.8K
15:36 61.26 61.26 61.24 61.25 4,417.8K
15:37 61.25 61.27 61.25 61.27 3,496.4K
15:38 61.28 61.30 61.28 61.30 5,484.4K
15:39 61.30 61.30 61.30 61.30 1,971.0K
15:40 61.29 61.29 61.28 61.28 2,244.5K
15:41 61.28 61.31 61.28 61.31 3,342.8K
15:42 61.29 61.31 61.28 61.31 3,069.6K
15:43 61.32 61.33 61.31 61.33 1,293.8K
15:44 61.31 61.31 61.30 61.31 1,787.4K
15:45 61.34 61.34 61.33 61.33 1,183.6K
15:46 61.33 61.36 61.33 61.36 1,688.6K
15:47 61.36 61.36 61.33 61.34 4,887.6K
15:48 61.26 61.26 61.25 61.26 1,053.8K
15:49 61.24 61.28 61.24 61.28 565.1K
15:50 61.30 61.30 61.26 61.26 850.3K
15:51 61.26 61.27 61.25 61.27 515.4K
15:52 61.25 61.26 61.25 61.26 1,386.2K
15:53 61.26 61.32 61.26 61.32 1,082.9K
15:54 61.31 61.33 61.31 61.31 1,136.5K
15:55 61.30 61.30 61.28 61.30 401.8K
15:56 61.31 61.31 61.25 61.25 1,042.0K
15:57 61.26 61.27 61.26 61.27 591.8K
15:58 61.28 61.32 61.28 61.32 1,324.2K
15:59 61.30 61.30 61.26 61.28 496.4K
16:00 61.27 61.27 61.25 61.27 906.1K
16:01 61.21 61.21 61.20 61.20 2,586.9K
16:02 61.22 61.25 61.20 61.25 672.2K
16:03 61.24 61.24 61.23 61.23 1,372.9K
16:04 61.22 61.22 61.21 61.22 1,984.1K
16:05 61.21 61.23 61.21 61.21 884.7K
16:06 61.19 61.19 61.18 61.18 1,645.4K
16:07 61.18 61.18 61.14 61.14 3,744.0K
16:08 61.16 61.16 61.11 61.11 4,637.2K
16:09 61.13 61.14 61.13 61.14 2,339.4K
16:10 61.14 61.15 61.12 61.15 1,809.3K
16:11 61.15 61.21 61.15 61.21 575.3K
16:12 61.18 61.18 61.15 61.15 2,719.4K
16:13 61.16 61.16 61.09 61.12 595.2K
16:14 61.10 61.11 61.09 61.11 2,469.2K
16:15 61.13 61.13 61.12 61.13 965.2K
16:16 61.14 61.14 61.13 61.13 280.4K
16:17 61.16 61.16 61.13 61.13 650.2K
16:18 61.17 61.24 61.17 61.24 3,493.6K
16:19 61.22 61.22 61.18 61.18 1,188.4K
16:20 61.17 61.18 61.17 61.17 535.5K
16:21 61.14 61.14 61.13 61.13 4,895.8K
16:22 61.12 61.12 61.05 61.08 3,219.5K
16:23 61.09 61.09 61.06 61.09 8,922.1K
16:24 61.11 61.13 61.11 61.12 331.1K
16:25 61.12 61.17 61.12 61.17 1,949.6K
16:26 61.15 61.17 61.15 61.17 2,521.7K
16:27 61.16 61.17 61.16 61.16 874.4K
16:28 61.17 61.21 61.17 61.20 636.5K
16:29 61.29 61.29 61.21 61.21 10,864.3K
16:30 61.21 61.21 61.20 61.21 897.0K
16:31 61.21 61.22 61.20 61.22 589.9K
16:32 61.21 61.24 61.21 61.24 903.2K
16:33 61.28 61.28 61.26 61.26 3,099.9K
16:34 61.26 61.28 61.26 61.28 528.1K
16:35 61.26 61.27 61.26 61.27 744.0K
16:36 61.22 61.22 61.20 61.20 3,945.3K
16:37 61.21 61.22 61.21 61.21 519.0K
16:38 61.21 61.21 61.21 61.21 319.3K
16:39 61.21 61.27 61.21 61.26 1,054.7K
16:40 61.26 61.26 61.24 61.24 487.8K
16:41 61.25 61.25 61.23 61.23 717.8K
16:42 61.23 61.24 61.22 61.22 523.4K
16:43 61.23 61.25 61.22 61.25 282.2K
16:44 61.24 61.24 61.23 61.24 736.7K
16:45 61.25 61.25 61.21 61.21 977.0K
16:46 61.22 61.26 61.22 61.26 1,065.4K
16:47 61.25 61.26 61.23 61.23 880.8K
16:48 61.24 61.27 61.24 61.25 1,250.2K
16:49 61.25 61.25 61.20 61.22 1,335.9K
16:50 61.19 61.27 61.19 61.26 5,495.1K
16:51 61.26 61.26 61.22 61.22 1,734.2K
16:52 61.21 61.25 61.21 61.25 1,382.2K
16:53 61.24 61.26 61.24 61.26 864.6K
16:54 61.27 61.35 61.27 61.34 5,408.3K
16:55 61.35 61.35 61.32 61.34 1,248.4K
16:56 61.32 61.32 61.30 61.30 1,248.9K
16:57 61.30 61.37 61.30 61.37 696.7K
16:58 61.37 61.37 61.33 61.34 1,511.4K
16:59 61.35 61.37 61.35 61.37 1,144.3K
17:00 61.25 61.25 61.24 61.24 1,201.7K
17:01 61.25 61.25 61.24 61.24 583.9K
17:02 61.23 61.32 61.23 61.32 698.2K
17:03 61.32 61.35 61.32 61.35 425.6K
17:04 61.35 61.36 61.33 61.36 1,984.3K
17:05 61.36 61.37 61.35 61.35 1,263.6K
17:06 61.36 61.38 61.36 61.38 354.5K
17:07 61.37 61.40 61.37 61.40 627.7K
17:08 61.38 61.38 61.34 61.35 808.7K
17:09 61.34 61.34 61.34 61.34 994.7K
17:10 61.26 61.28 61.26 61.26 4,646.9K
17:11 61.26 61.28 61.18 61.18 1,537.9K
17:12 61.18 61.18 61.17 61.18 477.7K
17:13 61.16 61.16 61.11 61.13 2,640.8K
17:14 61.13 61.13 61.10 61.10 1,235.4K
17:15 61.09 61.09 61.09 61.09 2,618.0K
17:16 61.10 61.10 61.09 61.09 3,400.6K
17:17 61.08 61.08 61.07 61.08 2,630.2K
17:18 61.08 61.08 61.03 61.03 4,922.6K
17:19 61.04 61.05 61.00 61.00 2,468.2K
17:20 60.99 60.99 60.97 60.97 3,612.3K
17:21 60.97 60.97 60.91 60.91 9,051.2K
17:22 60.91 60.91 60.89 60.89 4,631.1K
17:23 60.88 60.93 60.88 60.93 1,450.2K
17:24 60.94 60.94 60.71 60.74 7,584.0K
17:25 60.74 60.76 60.74 60.76 3,277.3K
17:26 60.76 60.83 60.76 60.83 8,048.9K
17:27 60.78 60.81 60.74 60.74 2,064.8K
17:28 60.73 60.75 60.73 60.73 1,309.9K
17:29 60.73 60.77 60.73 60.76 3,167.3K
17:30 60.77 60.83 60.77 60.82 1,191.8K
17:31 60.82 60.82 60.63 60.63 4,398.7K
17:32 60.62 60.62 60.53 60.55 1,670.3K
17:33 60.66 60.68 60.66 60.68 1,435.2K
17:34 60.68 60.69 60.67 60.67 1,714.8K
17:35 60.68 60.68 60.65 60.66 2,023.4K
17:36 60.66 60.71 60.66 60.71 1,347.8K
17:37 60.70 60.70 60.60 60.60 1,297.9K
17:38 60.61 60.61 60.61 60.61 597.9K
17:39 60.67 60.68 60.67 60.67 564.0K
17:40 60.67 60.70 60.67 60.70 1,258.5K
17:41 60.71 60.71 60.69 60.69 1,414.2K
17:42 60.67 60.67 60.63 60.63 1,465.1K
17:43 60.61 60.61 60.58 60.60 5,142.5K
17:44 60.60 60.65 60.57 60.65 2,816.2K
17:45 60.65 60.66 60.65 60.65 3,905.8K
17:46 60.65 60.74 60.65 60.74 592.7K
17:47 60.68 60.70 60.67 60.68 9,354.2K
17:48 60.67 60.71 60.67 60.71 8,624.6K
17:49 60.70 60.77 60.70 60.76 2,884.2K
17:50 60.76 60.77 60.76 60.76 10,716.3K
17:51 60.77 60.77 60.75 60.75 14,061.7K
17:52 60.74 60.77 60.74 60.77 4,442.1K
17:53 60.81 60.83 60.81 60.83 2,748.5K
17:54 60.85 60.89 60.85 60.89 3,841.8K
17:55 60.91 60.97 60.91 60.91 6,530.3K
17:56 60.90 61.00 60.90 61.00 2,678.9K
17:57 60.87 60.87 60.86 60.86 1,907.4K
17:58 60.92 60.99 60.92 60.99 809.6K
17:59 60.99 61.00 60.99 61.00 1,327.1K
18:00 61.01 61.06 61.01 61.04 1,950.9K
18:01 61.02 61.02 60.97 60.97 2,329.1K
18:02 60.97 60.97 60.90 60.91 10,563.4K
18:03 60.92 60.92 60.87 60.88 7,279.0K
18:04 60.84 60.88 60.84 60.88 4,920.0K
18:05 60.88 60.95 60.88 60.95 1,770.8K
18:06 60.94 60.95 60.94 60.95 627.0K
18:07 60.95 60.95 60.93 60.93 423.2K
18:08 60.90 60.98 60.90 60.94 478.1K
18:09 60.93 61.04 60.93 61.04 2,557.3K
18:10 61.02 61.14 61.02 61.13 5,124.5K
18:11 61.12 61.12 61.11 61.11 3,257.1K
18:12 61.10 61.10 61.07 61.08 764.0K
18:13 61.10 61.10 61.07 61.09 7,315.4K
18:14 61.19 61.22 61.18 61.22 21,042.9K
18:15 61.19 61.31 61.19 61.31 17,629.1K
18:16 61.36 61.38 61.34 61.38 10,840.4K
18:17 61.35 61.39 61.29 61.29 9,470.3K
18:18 61.32 61.36 61.32 61.32 6,075.5K
18:19 61.35 61.41 61.34 61.41 6,499.1K
18:20 61.39 61.39 61.35 61.36 3,098.5K
18:21 61.32 61.35 61.28 61.28 14,292.9K
18:22 61.22 61.23 61.18 61.23 12,089.5K
18:23 61.16 61.17 61.14 61.17 4,824.1K
18:24 61.17 61.17 61.13 61.13 3,093.7K
18:25 61.11 61.16 61.11 61.16 13,557.9K
18:26 61.18 61.25 61.18 61.25 2,909.0K
18:27 61.29 61.29 61.26 61.26 1,587.3K
18:28 61.28 61.30 61.28 61.30 894.1K
18:29 61.22 61.27 61.21 61.27 2,076.7K
18:30 61.32 61.39 61.32 61.34 2,689.7K
18:31 61.36 61.36 61.29 61.29 3,842.2K
18:32 61.28 61.33 61.28 61.31 914.6K
18:33 61.44 61.44 61.33 61.33 18,250.9K
18:34 61.33 61.37 61.33 61.34 833.0K
18:35 61.34 61.41 61.34 61.41 954.2K
18:36 61.41 61.42 61.41 61.42 1,759.0K
18:37 61.42 61.45 61.42 61.45 460.4K
18:38 61.46 61.46 61.44 61.44 822.1K
18:39 61.44 61.44 61.43 61.44 286.9K
18:40 61.44 61.44 61.44 61.44 60.9K
18:51 61.38 61.38 61.38 61.38 1,189.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible