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 60.81 60.81 60.52 60.52 138.7K
09:51 60.51 60.53 60.51 60.52 127.8K
09:52 60.52 60.52 60.50 60.52 42.9K
09:53 60.52 60.52 60.52 60.52 14.0K
09:54 60.51 60.53 60.51 60.53 233.0K
09:55 60.53 60.54 60.53 60.54 231.3K
09:56 60.55 60.55 60.54 60.54 218.9K
09:57 60.55 60.55 60.52 60.52 549.2K
09:58 60.52 60.53 60.52 60.53 865.0K
09:59 60.53 60.54 60.52 60.54 91.6K
10:00 60.55 60.58 60.52 60.58 528.6K
10:01 60.54 60.54 60.49 60.49 1,049.6K
10:02 60.48 60.54 60.48 60.54 3,270.2K
10:03 60.49 60.49 60.45 60.45 538.8K
10:04 60.43 60.45 60.43 60.43 1,050.1K
10:05 60.43 60.43 60.40 60.40 1,309.6K
10:06 60.39 60.41 60.37 60.37 3,775.2K
10:07 60.46 60.51 60.42 60.50 2,726.6K
10:08 60.48 60.48 60.30 60.30 1,020.8K
10:09 60.29 60.40 60.29 60.40 5,573.6K
10:10 60.32 60.38 60.32 60.38 1,059.9K
10:11 60.38 60.38 60.29 60.29 779.2K
10:12 60.31 60.33 60.31 60.33 500.6K
10:13 60.36 60.41 60.36 60.41 1,176.3K
10:14 60.37 60.37 60.36 60.36 1,506.7K
10:15 60.33 60.36 60.33 60.36 519.3K
10:16 60.34 60.34 60.30 60.30 1,021.9K
10:17 60.31 60.31 60.28 60.28 1,547.0K
10:18 60.27 60.31 60.27 60.31 552.5K
10:19 60.30 60.31 60.29 60.31 690.2K
10:20 60.31 60.31 60.27 60.27 1,045.0K
10:21 60.27 60.27 60.24 60.26 1,830.3K
10:22 60.26 60.27 60.26 60.27 688.8K
10:23 60.27 60.29 60.27 60.28 1,931.0K
10:24 60.26 60.34 60.26 60.34 1,917.6K
10:25 60.35 60.39 60.33 60.39 1,765.4K
10:26 60.40 60.40 60.36 60.36 508.8K
10:27 60.40 60.42 60.39 60.42 1,485.0K
10:28 60.41 60.44 60.41 60.44 1,059.2K
10:29 60.45 60.45 60.41 60.41 2,678.9K
10:30 60.42 60.42 60.38 60.38 480.2K
10:31 60.36 60.36 60.33 60.33 1,552.1K
10:32 60.34 60.39 60.34 60.39 2,372.4K
10:33 60.38 60.38 60.37 60.37 7,333.9K
10:34 60.38 60.41 60.38 60.40 1,312.5K
10:35 60.37 60.37 60.34 60.34 816.2K
10:36 60.32 60.33 60.32 60.33 940.6K
10:37 60.33 60.33 60.30 60.30 1,091.8K
10:38 60.27 60.28 60.27 60.28 3,548.5K
10:39 60.27 60.27 60.25 60.25 392.1K
10:40 60.24 60.27 60.24 60.27 734.4K
10:41 60.26 60.28 60.26 60.28 332.2K
10:42 60.30 60.34 60.30 60.34 1,329.5K
10:43 60.38 60.38 60.34 60.35 2,101.6K
10:44 60.32 60.38 60.31 60.38 576.7K
10:45 60.39 60.42 60.38 60.42 607.4K
10:46 60.43 60.43 60.41 60.42 2,520.0K
10:47 60.42 60.44 60.41 60.44 3,771.9K
10:48 60.45 60.49 60.45 60.49 1,868.8K
10:49 60.53 60.57 60.53 60.57 6,382.2K
10:50 60.54 60.59 60.54 60.59 4,906.5K
10:51 60.59 60.60 60.57 60.59 1,761.7K
10:52 60.60 60.61 60.60 60.60 2,503.0K
10:53 60.60 60.60 60.58 60.59 1,010.1K
10:54 60.59 60.61 60.59 60.61 2,823.6K
10:55 60.62 60.62 60.58 60.62 3,272.9K
10:56 60.61 60.61 60.58 60.60 3,725.3K
10:57 60.59 60.59 60.50 60.50 3,432.2K
10:58 60.50 60.51 60.49 60.51 555.9K
10:59 60.44 60.49 60.44 60.49 395.1K
11:00 60.47 60.48 60.47 60.47 354.0K
11:01 60.46 60.49 60.46 60.49 430.5K
11:02 60.48 60.49 60.48 60.49 377.3K
11:03 60.50 60.50 60.46 60.49 2,754.3K
11:04 60.45 60.50 60.45 60.50 615.1K
11:05 60.48 60.50 60.45 60.45 11,905.9K
11:06 60.46 60.46 60.42 60.42 2,499.6K
11:07 60.40 60.42 60.40 60.42 1,798.7K
11:08 60.42 60.44 60.42 60.44 1,736.8K
11:09 60.44 60.48 60.44 60.48 961.0K
11:10 60.49 60.50 60.48 60.48 2,774.2K
11:11 60.47 60.47 60.47 60.47 773.3K
11:12 60.48 60.48 60.43 60.43 463.2K
11:13 60.42 60.44 60.42 60.44 621.1K
11:14 60.43 60.45 60.43 60.44 3,403.5K
11:15 60.43 60.43 60.35 60.35 1,535.8K
11:16 60.35 60.37 60.34 60.37 1,954.8K
11:17 60.38 60.44 60.38 60.44 5,693.2K
11:18 60.49 60.51 60.49 60.49 1,481.4K
11:19 60.47 60.47 60.46 60.46 4,651.0K
11:20 60.46 60.46 60.44 60.44 10,332.1K
11:21 60.45 60.45 60.40 60.40 1,196.2K
11:22 60.40 60.41 60.40 60.41 404.8K
11:23 60.39 60.42 60.37 60.42 722.0K
11:24 60.42 60.42 60.37 60.37 862.2K
11:25 60.36 60.38 60.36 60.38 734.4K
11:26 60.38 60.39 60.38 60.38 3,817.5K
11:27 60.39 60.39 60.38 60.38 802.5K
11:28 60.38 60.38 60.36 60.36 756.5K
11:29 60.37 60.37 60.36 60.36 1,863.7K
11:30 60.38 60.38 60.36 60.36 370.3K
11:31 60.35 60.42 60.35 60.42 6,055.5K
11:32 60.43 60.49 60.43 60.48 4,269.8K
11:33 60.48 60.48 60.44 60.44 527.6K
11:34 60.42 60.42 60.38 60.42 1,286.7K
11:35 60.40 60.42 60.40 60.42 478.6K
11:36 60.41 60.42 60.41 60.42 642.0K
11:37 60.38 60.42 60.38 60.42 2,466.5K
11:38 60.43 60.45 60.43 60.45 745.7K
11:39 60.47 60.51 60.44 60.51 3,147.4K
11:40 60.50 60.51 60.50 60.51 1,950.6K
11:41 60.52 60.52 60.51 60.51 1,245.8K
11:42 60.47 60.49 60.47 60.49 4,748.2K
11:43 60.48 60.54 60.47 60.54 6,030.8K
11:44 60.56 60.57 60.54 60.54 1,926.9K
11:45 60.55 60.55 60.53 60.54 690.5K
11:46 60.55 60.56 60.55 60.56 2,041.7K
11:47 60.56 60.56 60.52 60.53 1,500.1K
11:48 60.55 60.63 60.52 60.63 7,332.4K
11:49 60.71 60.71 60.68 60.69 2,102.4K
11:50 60.71 60.72 60.67 60.72 2,994.2K
11:51 60.76 60.76 60.70 60.71 3,191.0K
11:52 60.72 60.73 60.71 60.72 3,211.6K
11:53 60.68 60.70 60.67 60.67 2,274.7K
11:54 60.67 60.68 60.67 60.68 2,143.6K
11:55 60.68 60.68 60.60 60.60 1,738.5K
11:56 60.59 60.59 60.53 60.54 2,630.2K
11:57 60.56 60.62 60.56 60.61 1,115.2K
11:58 60.63 60.64 60.63 60.63 1,402.5K
11:59 60.63 60.63 60.62 60.62 1,337.4K
12:00 60.63 60.63 60.53 60.53 4,579.7K
12:01 60.50 60.50 60.44 60.44 4,521.5K
12:02 60.43 60.43 60.41 60.41 3,668.4K
12:03 60.40 60.41 60.39 60.39 3,606.4K
12:04 60.40 60.47 60.38 60.46 1,416.1K
12:05 60.49 60.52 60.49 60.52 2,170.3K
12:06 60.53 60.57 60.53 60.57 2,337.8K
12:07 60.58 60.58 60.56 60.56 1,623.2K
12:08 60.55 60.55 60.54 60.55 4,570.2K
12:09 60.57 60.58 60.55 60.55 876.8K
12:10 60.55 60.55 60.53 60.53 5,048.9K
12:11 60.53 60.56 60.53 60.56 1,292.0K
12:12 60.53 60.53 60.53 60.53 2,199.2K
12:13 60.54 60.55 60.47 60.47 1,696.4K
12:14 60.48 60.50 60.48 60.50 1,704.4K
12:15 60.49 60.49 60.49 60.49 703.5K
12:16 60.49 60.50 60.47 60.47 2,074.8K
12:17 60.47 60.49 60.46 60.49 917.3K
12:18 60.48 60.48 60.47 60.47 1,613.7K
12:19 60.46 60.54 60.46 60.54 984.9K
12:20 60.53 60.53 60.47 60.47 774.6K
12:21 60.46 60.47 60.46 60.47 1,283.0K
12:22 60.46 60.46 60.44 60.44 1,509.9K
12:23 60.44 60.45 60.44 60.44 757.0K
12:24 60.46 60.53 60.45 60.53 2,565.4K
12:25 60.54 60.56 60.54 60.55 1,140.5K
12:26 60.55 60.55 60.54 60.55 1,254.2K
12:27 60.55 60.61 60.55 60.61 6,570.9K
12:28 60.61 60.61 60.55 60.55 17,665.9K
12:29 60.55 60.55 60.52 60.52 1,440.2K
12:30 60.55 60.55 60.53 60.55 1,550.8K
12:31 60.54 60.55 60.52 60.52 1,951.1K
12:32 60.51 60.51 60.50 60.50 3,169.7K
12:33 60.50 60.50 60.44 60.49 2,359.0K
12:34 60.49 60.49 60.49 60.49 2,505.4K
12:35 60.51 60.52 60.51 60.52 757.2K
12:36 60.53 60.53 60.50 60.50 1,454.7K
12:37 60.49 60.50 60.48 60.48 1,620.0K
12:38 60.47 60.50 60.47 60.47 841.1K
12:39 60.48 60.48 60.47 60.48 733.3K
12:40 60.50 60.50 60.49 60.50 1,131.1K
12:41 60.50 60.53 60.50 60.53 945.7K
12:42 60.51 60.52 60.51 60.52 2,111.9K
12:43 60.53 60.54 60.53 60.54 863.2K
12:44 60.53 60.54 60.53 60.53 1,921.7K
12:45 60.53 60.54 60.53 60.54 1,202.6K
12:46 60.55 60.60 60.53 60.60 9,663.4K
12:47 60.59 60.59 60.56 60.56 5,396.0K
12:48 60.58 60.58 60.57 60.57 773.8K
12:49 60.56 60.57 60.56 60.56 692.8K
12:50 60.56 60.56 60.56 60.56 1,280.5K
12:51 60.58 60.58 60.55 60.57 1,588.8K
12:52 60.57 60.57 60.53 60.54 683.9K
12:53 60.52 60.53 60.52 60.53 1,125.2K
12:54 60.52 60.52 60.51 60.51 1,032.7K
12:55 60.50 60.54 60.50 60.54 1,621.6K
12:56 60.54 60.54 60.52 60.52 726.4K
12:57 60.51 60.51 60.49 60.49 1,696.6K
12:58 60.49 60.49 60.47 60.47 1,935.4K
12:59 60.47 60.47 60.45 60.45 1,087.9K
13:00 60.44 60.49 60.44 60.49 1,774.1K
13:01 60.49 60.50 60.45 60.45 1,544.0K
13:02 60.45 60.47 60.45 60.47 654.3K
13:03 60.47 60.50 60.47 60.50 799.4K
13:04 60.50 60.51 60.49 60.49 719.0K
13:05 60.48 60.49 60.46 60.49 698.4K
13:06 60.50 60.50 60.46 60.48 915.4K
13:07 60.49 60.49 60.32 60.32 7,512.9K
13:08 60.31 60.34 60.31 60.34 1,963.5K
13:09 60.34 60.34 60.30 60.30 2,181.4K
13:10 60.28 60.40 60.28 60.40 1,126.5K
13:11 60.40 60.41 60.38 60.38 748.6K
13:12 60.41 60.41 60.38 60.38 760.5K
13:13 60.38 60.40 60.38 60.40 1,690.1K
13:14 60.41 60.41 60.40 60.40 742.8K
13:15 60.42 60.42 60.40 60.40 879.9K
13:16 60.43 60.43 60.39 60.39 761.8K
13:17 60.40 60.40 60.40 60.40 877.3K
13:18 60.39 60.41 60.39 60.40 592.8K
13:19 60.39 60.39 60.38 60.39 555.0K
13:20 60.39 60.39 60.39 60.39 1,479.5K
13:21 60.40 60.40 60.37 60.37 785.4K
13:22 60.36 60.38 60.36 60.38 1,196.7K
13:23 60.37 60.40 60.37 60.38 946.2K
13:24 60.37 60.38 60.37 60.37 669.8K
13:25 60.37 60.38 60.36 60.38 1,191.1K
13:26 60.37 60.39 60.37 60.39 1,642.4K
13:27 60.38 60.39 60.38 60.39 915.4K
13:28 60.33 60.40 60.33 60.39 669.6K
13:29 60.39 60.39 60.39 60.39 761.1K
13:30 60.38 60.38 60.37 60.37 536.5K
13:31 60.37 60.38 60.37 60.38 1,215.9K
13:32 60.40 60.40 60.38 60.39 967.4K
13:33 60.40 60.40 60.38 60.38 1,572.1K
13:34 60.39 60.41 60.39 60.41 1,351.6K
13:35 60.39 60.39 60.37 60.37 1,333.8K
13:36 60.37 60.37 60.36 60.36 744.0K
13:37 60.35 60.36 60.35 60.36 1,140.0K
13:38 60.37 60.39 60.37 60.37 1,207.2K
13:39 60.38 60.38 60.31 60.38 1,115.7K
13:40 60.38 60.38 60.36 60.37 997.2K
13:41 60.38 60.38 60.36 60.36 1,095.5K
13:42 60.37 60.37 60.36 60.36 1,177.4K
13:43 60.37 60.37 60.36 60.36 602.7K
13:44 60.36 60.36 60.35 60.35 995.8K
13:45 60.34 60.35 60.34 60.35 2,187.2K
13:46 60.36 60.36 60.35 60.35 1,653.6K
13:47 60.34 60.35 60.34 60.35 900.8K
13:48 60.37 60.37 60.35 60.35 1,487.4K
13:49 60.35 60.36 60.35 60.35 885.1K
13:50 60.35 60.35 60.34 60.35 1,472.8K
13:51 60.35 60.38 60.35 60.37 1,669.1K
13:52 60.37 60.38 60.35 60.38 2,553.1K
13:53 60.37 60.37 60.32 60.32 1,110.6K
13:54 60.33 60.34 60.32 60.33 788.3K
13:55 60.33 60.34 60.32 60.32 1,812.6K
13:56 60.31 60.33 60.31 60.31 2,031.0K
13:57 60.31 60.32 60.31 60.32 609.2K
13:58 60.32 60.33 60.31 60.33 6,973.4K
13:59 60.30 60.32 60.30 60.32 762.5K
14:00 60.31 60.33 60.31 60.33 2,780.8K
14:01 60.31 60.33 60.31 60.33 671.0K
14:02 60.31 60.33 60.31 60.31 890.0K
14:03 60.31 60.31 60.31 60.31 761.1K
14:04 60.31 60.33 60.31 60.33 756.2K
14:05 60.32 60.32 60.31 60.31 7,097.9K
14:06 60.33 60.35 60.33 60.33 1,128.3K
14:07 60.33 60.36 60.33 60.36 1,627.0K
14:08 60.36 60.36 60.35 60.36 941.2K
14:09 60.35 60.36 60.35 60.36 1,111.2K
14:10 60.35 60.43 60.35 60.43 4,923.1K
14:11 60.43 60.43 60.42 60.43 4,638.4K
14:12 60.41 60.41 60.40 60.40 1,039.4K
14:13 60.39 60.41 60.39 60.40 1,474.0K
14:14 60.40 60.40 60.37 60.37 2,444.5K
14:15 60.39 60.40 60.38 60.38 3,223.0K
14:16 60.41 60.42 60.40 60.40 1,462.4K
14:17 60.41 60.43 60.41 60.43 2,726.1K
14:18 60.42 60.43 60.40 60.43 5,428.0K
14:19 60.41 60.43 60.41 60.43 3,344.5K
14:20 60.44 60.45 60.44 60.44 660.1K
14:21 60.44 60.46 60.42 60.46 3,189.0K
14:22 60.47 60.48 60.45 60.45 3,059.8K
14:23 60.45 60.45 60.44 60.45 926.7K
14:24 60.45 60.45 60.41 60.42 6,228.2K
14:25 60.42 60.45 60.42 60.45 1,551.8K
14:26 60.45 60.47 60.45 60.47 2,769.6K
14:27 60.47 60.48 60.47 60.47 915.3K
14:28 60.47 60.50 60.47 60.48 1,322.7K
14:29 60.46 60.47 60.46 60.46 1,140.2K
14:30 60.46 60.46 60.44 60.46 622.2K
14:31 60.45 60.47 60.45 60.47 1,506.0K
14:32 60.46 60.46 60.43 60.43 983.2K
14:33 60.45 60.46 60.44 60.46 1,227.0K
14:34 60.47 60.47 60.42 60.42 1,327.7K
14:35 60.41 60.41 60.41 60.41 1,045.4K
14:36 60.42 60.44 60.41 60.42 707.8K
14:37 60.44 60.45 60.43 60.45 1,402.2K
14:38 60.44 60.44 60.43 60.43 620.7K
14:39 60.45 60.45 60.44 60.45 1,788.1K
14:40 60.44 60.46 60.44 60.46 1,167.7K
14:41 60.48 60.49 60.47 60.47 2,055.2K
14:42 60.50 60.51 60.47 60.51 901.7K
14:43 60.51 60.51 60.41 60.41 5,605.9K
14:44 60.40 60.41 60.39 60.41 1,272.0K
14:45 60.39 60.39 60.30 60.31 2,795.4K
14:46 60.29 60.30 60.29 60.30 705.1K
14:47 60.32 60.34 60.32 60.34 2,213.8K
14:48 60.41 60.41 60.41 60.41 867.6K
14:49 60.36 60.37 60.29 60.29 2,761.0K
14:50 60.35 60.36 60.34 60.34 1,359.9K
14:51 60.35 60.36 60.35 60.36 812.8K
14:52 60.36 60.36 60.33 60.34 1,025.0K
14:53 60.33 60.34 60.33 60.34 791.1K
14:54 60.33 60.33 60.32 60.32 5,352.6K
14:55 60.32 60.34 60.31 60.34 1,509.9K
14:56 60.35 60.35 60.35 60.35 1,502.2K
14:57 60.35 60.35 60.34 60.34 1,490.2K
14:58 60.34 60.34 60.33 60.34 1,002.5K
14:59 60.34 60.34 60.33 60.34 1,140.5K
15:00 60.35 60.36 60.35 60.35 1,495.9K
15:01 60.35 60.37 60.35 60.36 1,719.2K
15:02 60.36 60.37 60.36 60.36 996.4K
15:03 60.36 60.38 60.35 60.38 1,033.8K
15:04 60.37 60.37 60.33 60.36 5,431.8K
15:05 60.36 60.37 60.35 60.37 2,055.1K
15:06 60.31 60.32 60.31 60.32 3,168.4K
15:07 60.32 60.33 60.32 60.33 1,191.2K
15:08 60.32 60.32 60.28 60.28 5,585.1K
15:09 60.28 60.28 60.28 60.28 2,553.0K
15:10 60.28 60.30 60.28 60.30 2,251.1K
15:11 60.29 60.30 60.29 60.30 1,826.9K
15:12 60.30 60.31 60.30 60.30 1,129.9K
15:13 60.30 60.30 60.29 60.30 1,436.7K
15:14 60.30 60.31 60.28 60.31 3,816.9K
15:15 60.30 60.30 60.29 60.29 637.8K
15:16 60.28 60.29 60.28 60.29 1,079.5K
15:17 60.28 60.29 60.26 60.26 809.1K
15:18 60.25 60.27 60.25 60.27 2,267.5K
15:19 60.25 60.26 60.24 60.26 814.6K
15:20 60.26 60.26 60.23 60.23 2,725.4K
15:21 60.22 60.22 60.18 60.18 2,438.8K
15:22 60.20 60.20 60.19 60.19 2,202.6K
15:23 60.20 60.26 60.20 60.26 3,261.6K
15:24 60.24 60.26 60.22 60.22 1,187.6K
15:25 60.24 60.26 60.24 60.25 1,562.5K
15:26 60.29 60.29 60.28 60.28 1,008.2K
15:27 60.28 60.30 60.28 60.30 1,157.2K
15:28 60.30 60.30 60.28 60.28 2,604.3K
15:29 60.28 60.29 60.28 60.28 2,721.4K
15:30 60.29 60.29 60.27 60.27 1,154.5K
15:31 60.29 60.29 60.25 60.25 1,311.6K
15:32 60.27 60.28 60.27 60.28 2,319.0K
15:33 60.29 60.29 60.23 60.23 1,211.1K
15:34 60.23 60.23 60.22 60.22 1,470.8K
15:35 60.22 60.22 60.19 60.19 1,608.5K
15:36 60.19 60.19 60.18 60.19 2,829.9K
15:37 60.20 60.20 60.19 60.20 3,142.6K
15:38 60.20 60.20 60.14 60.14 18,409.1K
15:39 60.14 60.15 60.14 60.15 5,558.4K
15:40 60.15 60.16 60.03 60.03 20,453.8K
15:41 60.04 60.08 60.04 60.08 3,116.7K
15:42 60.08 60.08 60.02 60.02 4,934.9K
15:43 60.03 60.03 60.02 60.02 4,708.4K
15:44 60.02 60.02 60.00 60.00 1,561.1K
15:45 60.03 60.03 60.01 60.01 4,528.6K
15:46 60.01 60.01 59.97 59.97 3,470.6K
15:47 59.98 59.98 59.97 59.97 2,188.1K
15:48 59.98 59.99 59.97 59.99 1,833.7K
15:49 59.99 60.00 59.99 60.00 1,714.3K
15:50 59.98 59.98 59.94 59.95 5,002.5K
15:51 59.93 59.93 59.91 59.93 4,257.1K
15:52 59.90 59.92 59.90 59.92 3,555.5K
15:53 59.90 59.95 59.90 59.95 4,061.8K
15:54 59.96 59.97 59.93 59.97 2,527.0K
15:55 59.96 59.96 59.93 59.93 4,054.7K
15:56 59.96 60.02 59.96 60.01 6,911.9K
15:57 60.00 60.00 59.96 59.98 3,715.9K
15:58 59.95 59.95 59.92 59.92 1,423.3K
15:59 59.93 59.95 59.92 59.95 6,523.6K
16:00 59.96 59.96 59.90 59.93 2,128.8K
16:01 59.95 59.95 59.94 59.95 2,290.4K
16:02 59.96 59.99 59.94 59.94 2,339.0K
16:03 59.92 59.95 59.92 59.95 2,022.2K
16:04 59.96 59.97 59.95 59.96 1,754.5K
16:05 59.96 59.98 59.96 59.97 7,854.4K
16:06 59.97 60.01 59.97 60.01 1,437.8K
16:07 60.01 60.02 60.00 60.00 1,817.3K
16:08 60.01 60.03 60.00 60.03 2,194.8K
16:09 60.02 60.02 59.99 60.02 1,733.6K
16:10 60.01 60.01 60.01 60.01 1,222.2K
16:11 59.99 60.01 59.98 59.98 1,847.4K
16:12 59.99 60.00 59.97 60.00 9,029.0K
16:13 59.99 60.00 59.98 60.00 977.6K
16:14 59.99 60.01 59.99 60.01 1,188.7K
16:15 60.00 60.04 60.00 60.04 1,314.0K
16:16 60.03 60.03 59.99 59.99 5,350.3K
16:17 59.99 60.01 59.97 59.97 1,121.9K
16:18 59.96 59.96 59.92 59.94 3,737.3K
16:19 59.92 59.94 59.92 59.93 1,517.6K
16:20 59.94 59.96 59.92 59.96 1,359.7K
16:21 59.95 59.96 59.95 59.96 1,940.8K
16:22 59.95 59.97 59.95 59.96 925.3K
16:23 59.98 60.01 59.98 60.01 1,478.7K
16:24 59.99 60.02 59.99 60.02 1,720.8K
16:25 60.01 60.03 60.01 60.03 862.4K
16:26 60.01 60.01 60.00 60.00 1,566.1K
16:27 60.00 60.00 59.99 60.00 1,777.7K
16:28 60.00 60.02 59.99 59.99 4,208.3K
16:29 59.99 60.00 59.99 59.99 10,365.1K
16:30 60.00 60.00 59.99 59.99 659.2K
16:31 60.00 60.01 60.00 60.01 10,366.9K
16:32 60.06 60.06 60.03 60.03 4,413.2K
16:33 60.02 60.05 60.02 60.05 969.7K
16:34 60.07 60.10 60.07 60.09 918.8K
16:35 60.09 60.10 60.09 60.10 1,563.7K
16:36 60.10 60.12 60.08 60.08 2,187.8K
16:37 60.07 60.07 59.96 59.96 5,944.7K
16:38 59.94 59.96 59.93 59.93 2,024.5K
16:39 59.93 59.97 59.93 59.97 1,680.3K
16:40 59.97 59.97 59.93 59.94 1,893.1K
16:41 59.94 60.00 59.94 60.00 2,300.0K
16:42 59.99 60.02 59.99 60.02 2,507.5K
16:43 60.02 60.02 59.99 59.99 7,360.4K
16:44 59.98 59.99 59.98 59.98 1,255.4K
16:45 59.97 59.98 59.96 59.96 1,684.7K
16:46 59.95 59.95 59.94 59.95 1,819.3K
16:47 59.95 59.97 59.94 59.94 1,800.8K
16:48 59.95 59.97 59.95 59.97 578.9K
16:49 59.96 59.96 59.94 59.94 954.2K
16:50 59.92 59.93 59.91 59.91 1,401.3K
16:51 59.91 59.94 59.91 59.94 2,445.2K
16:52 59.94 59.95 59.92 59.92 3,048.3K
16:53 59.95 60.00 59.95 60.00 3,798.8K
16:54 59.99 60.02 59.99 59.99 2,295.3K
16:55 60.00 60.10 60.00 60.10 7,465.7K
16:56 60.13 60.14 60.11 60.11 4,346.2K
16:57 60.06 60.06 60.02 60.02 923.4K
16:58 60.04 60.06 60.03 60.03 947.9K
16:59 60.05 60.07 60.04 60.06 888.5K
17:00 60.06 60.10 60.06 60.09 1,655.3K
17:01 60.14 60.16 60.13 60.16 2,216.0K
17:02 60.14 60.16 60.14 60.16 1,346.5K
17:03 60.18 60.18 60.16 60.16 1,851.4K
17:04 60.18 60.20 60.16 60.20 4,096.9K
17:05 60.18 60.23 60.18 60.23 1,379.2K
17:06 60.23 60.27 60.23 60.27 7,001.9K
17:07 60.27 60.27 60.24 60.26 2,368.8K
17:08 60.26 60.27 60.25 60.25 1,991.1K
17:09 60.26 60.28 60.25 60.25 891.5K
17:10 60.25 60.26 60.25 60.25 900.3K
17:11 60.25 60.26 60.25 60.26 966.8K
17:12 60.25 60.25 60.24 60.24 1,079.3K
17:13 60.23 60.23 60.19 60.19 2,800.0K
17:14 60.20 60.21 60.20 60.21 1,202.2K
17:15 60.20 60.22 60.20 60.22 698.3K
17:16 60.22 60.26 60.22 60.26 926.6K
17:17 60.25 60.27 60.24 60.26 987.3K
17:18 60.24 60.25 60.24 60.25 547.3K
17:19 60.24 60.25 60.23 60.24 730.7K
17:20 60.24 60.28 60.23 60.28 1,531.2K
17:21 60.29 60.29 60.26 60.28 1,534.7K
17:22 60.25 60.26 60.25 60.26 871.5K
17:23 60.26 60.27 60.26 60.27 1,181.7K
17:24 60.27 60.27 60.19 60.20 1,451.7K
17:25 60.20 60.22 60.20 60.20 955.7K
17:26 60.13 60.15 60.13 60.15 956.6K
17:27 60.15 60.15 60.09 60.09 14,428.3K
17:28 60.05 60.08 60.05 60.08 3,167.3K
17:29 60.06 60.06 60.03 60.03 1,961.8K
17:30 60.05 60.07 60.05 60.06 801.5K
17:31 60.05 60.10 60.05 60.10 1,811.1K
17:32 60.08 60.08 60.06 60.07 965.6K
17:33 60.05 60.05 60.03 60.04 2,330.1K
17:34 60.04 60.07 60.04 60.06 3,000.4K
17:35 60.02 60.08 60.02 60.08 1,628.8K
17:36 60.06 60.09 60.06 60.09 1,937.1K
17:37 60.07 60.07 60.03 60.03 1,529.6K
17:38 60.02 60.03 60.01 60.01 1,809.3K
17:39 60.01 60.01 60.01 60.01 1,354.5K
17:40 60.02 60.03 60.02 60.03 1,772.1K
17:41 60.00 60.00 59.96 59.96 1,256.3K
17:42 59.94 59.96 59.94 59.95 1,808.8K
17:43 59.94 59.95 59.94 59.94 932.4K
17:44 59.96 59.97 59.96 59.97 783.8K
17:45 59.96 60.01 59.96 60.00 1,074.3K
17:46 59.98 59.99 59.98 59.99 1,117.4K
17:47 59.99 60.00 59.99 59.99 701.2K
17:48 60.01 60.01 59.94 59.94 17,067.6K
17:49 59.93 59.96 59.93 59.96 3,550.3K
17:50 59.94 59.99 59.94 59.96 2,734.0K
17:51 59.95 59.97 59.94 59.94 890.2K
17:52 59.96 60.23 59.96 60.23 703.9K
17:53 60.24 60.24 60.19 60.19 965.5K
17:54 60.19 60.20 60.19 60.19 664.5K
17:55 60.19 60.20 60.19 60.19 2,639.7K
17:56 60.21 60.21 60.19 60.19 2,725.0K
17:57 60.21 60.21 60.20 60.20 3,111.1K
17:58 60.21 60.21 60.20 60.20 612.7K
17:59 60.19 60.19 60.18 60.18 1,099.3K
18:00 60.19 60.21 60.19 60.21 2,291.1K
18:01 60.23 60.24 60.22 60.24 767.5K
18:02 60.24 60.24 60.23 60.23 1,408.8K
18:03 60.23 60.26 60.23 60.23 532.9K
18:04 60.23 60.23 60.21 60.21 546.4K
18:05 60.23 60.23 60.22 60.23 1,210.3K
18:06 60.22 60.22 60.20 60.20 471.1K
18:07 60.20 60.21 60.20 60.20 856.6K
18:08 60.20 60.20 60.20 60.20 464.6K
18:09 60.20 60.20 60.20 60.20 805.2K
18:10 60.19 60.20 60.19 60.19 457.1K
18:11 60.20 60.20 60.19 60.19 1,289.5K
18:12 60.20 60.20 60.17 60.17 533.1K
18:13 60.18 60.18 60.15 60.15 2,127.1K
18:14 60.17 60.17 60.13 60.15 4,261.7K
18:15 60.14 60.18 60.14 60.17 1,833.0K
18:16 60.19 60.21 60.19 60.21 942.0K
18:17 60.21 60.21 60.19 60.19 1,210.7K
18:18 60.19 60.20 60.19 60.20 582.7K
18:19 60.19 60.20 60.19 60.19 156.0K
18:20 60.18 60.19 60.18 60.19 1,804.7K
18:21 60.21 60.26 60.21 60.25 1,863.6K
18:22 60.24 60.24 60.22 60.22 250.8K
18:23 60.23 60.23 60.20 60.20 714.4K
18:24 60.22 60.22 60.20 60.20 757.2K
18:25 60.21 60.22 60.20 60.20 852.4K
18:26 60.19 60.21 60.18 60.21 516.3K
18:27 60.20 60.20 60.20 60.20 89.3K
18:28 60.20 60.21 60.20 60.20 159.2K
18:29 60.21 60.22 60.21 60.22 326.6K
18:30 60.23 60.25 60.23 60.25 1,108.1K
18:31 60.26 60.26 60.22 60.22 646.8K
18:32 60.23 60.23 60.20 60.21 269.3K
18:33 60.22 60.25 60.22 60.25 348.2K
18:34 60.25 60.27 60.25 60.27 424.9K
18:35 60.25 60.29 60.25 60.29 375.4K
18:36 60.29 60.29 60.28 60.29 198.9K
18:37 60.31 60.32 60.31 60.31 77.4K
18:38 60.31 60.35 60.31 60.35 2,719.3K
18:39 60.36 60.36 60.33 60.33 1,392.6K
18:40 60.33 60.33 60.33 60.33 9.8K
18:51 60.33 60.33 60.33 60.33 1,915.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible