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 59.53 59.53 59.52 59.53 1,325.1K
09:51 59.53 59.56 59.53 59.56 175.8K
09:52 59.56 59.60 59.56 59.59 1,660.0K
09:53 59.59 59.59 59.58 59.58 355.8K
09:54 59.57 59.58 59.57 59.58 303.5K
09:55 59.58 59.58 59.56 59.56 158.2K
09:56 59.55 59.56 59.54 59.56 642.4K
09:57 59.59 59.59 59.55 59.55 4,215.4K
09:58 59.54 59.55 59.54 59.55 419.8K
09:59 59.55 59.56 59.54 59.56 257.6K
10:00 59.57 59.57 59.49 59.49 2,132.8K
10:01 59.50 59.53 59.47 59.53 1,327.8K
10:02 59.54 59.55 59.52 59.53 2,119.9K
10:03 59.55 59.55 59.53 59.53 1,028.3K
10:04 59.54 59.58 59.54 59.54 1,780.0K
10:05 59.54 59.55 59.54 59.54 2,420.1K
10:06 59.55 59.56 59.54 59.56 1,596.2K
10:07 59.55 59.55 59.54 59.55 1,501.9K
10:08 59.55 59.59 59.53 59.59 7,797.5K
10:09 59.60 59.60 59.56 59.56 1,158.0K
10:10 59.57 59.57 59.53 59.56 5,256.5K
10:11 59.55 59.55 59.53 59.54 966.9K
10:12 59.56 59.58 59.56 59.56 2,836.5K
10:13 59.54 59.54 59.48 59.52 3,009.3K
10:14 59.52 59.58 59.52 59.58 1,366.2K
10:15 59.58 59.58 59.52 59.52 2,129.2K
10:16 59.48 59.52 59.48 59.52 2,318.5K
10:17 59.46 59.46 59.44 59.44 1,883.0K
10:18 59.44 59.46 59.44 59.46 970.1K
10:19 59.46 59.46 59.43 59.43 2,053.7K
10:20 59.39 59.39 59.37 59.38 1,745.9K
10:21 59.44 59.44 59.44 59.44 3,686.6K
10:22 59.42 59.42 59.35 59.38 2,510.4K
10:23 59.37 59.37 59.33 59.33 2,009.2K
10:24 59.32 59.36 59.32 59.33 1,161.4K
10:25 59.33 59.37 59.33 59.35 994.9K
10:26 59.35 59.36 59.35 59.36 681.4K
10:27 59.40 59.51 59.40 59.49 7,198.0K
10:28 59.49 59.56 59.48 59.56 3,799.6K
10:29 59.54 59.63 59.54 59.62 7,254.8K
10:30 59.63 59.67 59.57 59.57 6,398.9K
10:31 59.58 59.58 59.57 59.57 1,389.7K
10:32 59.57 59.63 59.57 59.62 1,122.4K
10:33 59.61 59.64 59.61 59.64 1,642.7K
10:34 59.64 59.64 59.61 59.62 1,051.8K
10:35 59.61 59.61 59.60 59.60 1,312.0K
10:36 59.60 59.60 59.58 59.58 1,612.3K
10:37 59.59 59.61 59.59 59.61 1,681.5K
10:38 59.61 59.61 59.59 59.59 1,721.3K
10:39 59.58 59.58 59.56 59.56 2,133.8K
10:40 59.60 59.60 59.59 59.60 773.2K
10:41 59.59 59.62 59.59 59.62 1,207.1K
10:42 59.64 59.72 59.64 59.72 4,214.2K
10:43 59.70 59.70 59.64 59.66 891.9K
10:44 59.66 59.66 59.64 59.64 990.2K
10:45 59.60 59.61 59.60 59.60 643.5K
10:46 59.59 59.65 59.59 59.65 2,067.7K
10:47 59.64 59.67 59.64 59.64 1,204.4K
10:48 59.65 59.72 59.65 59.72 1,649.8K
10:49 59.71 59.74 59.71 59.74 1,462.1K
10:50 59.74 59.75 59.73 59.75 1,967.8K
10:51 59.74 59.76 59.74 59.76 2,140.5K
10:52 59.74 59.78 59.73 59.78 3,559.2K
10:53 59.73 59.80 59.73 59.79 1,174.9K
10:54 59.79 59.80 59.78 59.80 1,047.2K
10:55 59.78 59.79 59.77 59.79 1,151.5K
10:56 59.76 59.77 59.72 59.72 1,341.5K
10:57 59.71 59.72 59.71 59.72 582.7K
10:58 59.70 59.70 59.68 59.68 992.5K
10:59 59.68 59.68 59.61 59.66 803.6K
11:00 59.65 59.73 59.65 59.73 685.1K
11:01 59.74 59.75 59.73 59.73 630.6K
11:02 59.78 59.79 59.78 59.79 7,957.6K
11:03 59.78 59.79 59.77 59.79 763.2K
11:04 59.80 59.81 59.80 59.81 743.4K
11:05 59.77 59.77 59.75 59.75 1,033.4K
11:06 59.76 59.76 59.74 59.76 961.0K
11:07 59.74 59.77 59.73 59.73 902.6K
11:08 59.74 59.74 59.71 59.71 943.2K
11:09 59.72 59.72 59.71 59.71 1,525.1K
11:10 59.74 59.76 59.72 59.76 2,698.2K
11:11 59.76 59.76 59.73 59.75 888.5K
11:12 59.73 59.73 59.70 59.70 2,816.9K
11:13 59.61 59.61 59.58 59.59 859.1K
11:14 59.59 59.60 59.59 59.60 561.5K
11:15 59.59 59.59 59.58 59.59 1,720.0K
11:16 59.58 59.58 59.49 59.49 2,599.5K
11:17 59.49 59.50 59.49 59.50 682.2K
11:18 59.49 59.49 59.48 59.49 705.8K
11:19 59.50 59.50 59.48 59.50 1,273.3K
11:20 59.49 59.49 59.47 59.47 668.5K
11:21 59.46 59.46 59.45 59.45 1,459.5K
11:22 59.46 59.47 59.44 59.47 999.2K
11:23 59.46 59.48 59.45 59.46 852.1K
11:24 59.47 59.55 59.47 59.53 781.0K
11:25 59.54 59.56 59.52 59.52 5,296.9K
11:26 59.51 59.51 59.50 59.51 3,533.5K
11:27 59.51 59.54 59.51 59.52 2,317.0K
11:28 59.52 59.55 59.51 59.51 3,825.5K
11:29 59.51 59.51 59.51 59.51 3,881.3K
11:30 59.50 59.50 59.49 59.50 916.0K
11:31 59.49 59.50 59.48 59.50 1,190.5K
11:32 59.49 59.52 59.48 59.52 1,056.6K
11:33 59.46 59.50 59.46 59.47 2,225.9K
11:34 59.44 59.47 59.44 59.45 831.7K
11:35 59.46 59.46 59.43 59.44 2,949.4K
11:36 59.45 59.45 59.45 59.45 2,958.0K
11:37 59.42 59.42 59.41 59.41 3,411.7K
11:38 59.41 59.42 59.40 59.41 1,572.8K
11:39 59.39 59.45 59.38 59.43 1,612.0K
11:40 59.44 59.46 59.42 59.46 1,078.5K
11:41 59.47 59.47 59.38 59.38 2,417.5K
11:42 59.37 59.37 59.36 59.36 633.1K
11:43 59.35 59.36 59.35 59.35 3,251.7K
11:44 59.31 59.31 59.30 59.30 1,134.5K
11:45 59.30 59.30 59.29 59.30 765.6K
11:46 59.29 59.29 59.29 59.29 2,986.4K
11:47 59.29 59.30 59.29 59.30 1,573.8K
11:48 59.29 59.39 59.28 59.39 1,630.9K
11:49 59.36 59.40 59.36 59.40 2,881.9K
11:50 59.40 59.42 59.37 59.37 3,618.1K
11:51 59.37 59.39 59.37 59.37 1,189.7K
11:52 59.37 59.37 59.36 59.37 1,087.3K
11:53 59.36 59.40 59.36 59.39 1,000.4K
11:54 59.37 59.37 59.34 59.34 767.4K
11:55 59.35 59.35 59.33 59.33 1,349.5K
11:56 59.32 59.33 59.29 59.29 4,749.2K
11:57 59.18 59.18 59.17 59.17 1,496.1K
11:58 59.17 59.17 59.15 59.15 3,717.6K
11:59 59.15 59.25 59.15 59.25 1,307.0K
12:00 59.24 59.25 59.23 59.23 650.7K
12:01 59.23 59.23 59.21 59.21 2,361.0K
12:02 59.15 59.19 59.15 59.16 9,441.0K
12:03 59.16 59.19 59.14 59.18 4,594.6K
12:04 59.17 59.18 59.17 59.17 1,076.9K
12:05 59.17 59.18 59.16 59.17 1,065.4K
12:06 59.19 59.19 59.18 59.18 1,944.5K
12:07 59.21 59.22 59.20 59.20 2,010.9K
12:08 59.19 59.19 59.16 59.16 4,080.2K
12:09 59.15 59.16 59.14 59.15 1,874.0K
12:10 59.15 59.15 59.13 59.13 899.5K
12:11 59.11 59.12 59.10 59.10 14,958.6K
12:12 59.10 59.10 59.06 59.06 4,312.5K
12:13 59.08 59.08 59.03 59.03 5,215.3K
12:14 59.04 59.05 59.04 59.05 2,370.0K
12:15 59.04 59.16 59.04 59.16 17,069.3K
12:16 59.13 59.21 59.13 59.20 2,827.4K
12:17 59.17 59.21 59.15 59.15 1,713.0K
12:18 59.14 59.14 59.14 59.14 1,703.9K
12:19 59.12 59.14 59.11 59.13 1,188.1K
12:20 59.12 59.13 59.10 59.13 686.8K
12:21 59.11 59.16 59.11 59.16 1,651.7K
12:22 59.12 59.12 59.10 59.11 1,159.8K
12:23 58.98 58.99 58.97 58.98 2,895.6K
12:24 58.98 59.02 58.98 59.01 2,511.2K
12:25 59.02 59.04 58.99 59.04 2,900.0K
12:26 59.09 59.09 59.08 59.08 846.4K
12:27 59.07 59.10 59.07 59.07 2,593.8K
12:28 59.06 59.13 59.06 59.13 3,313.1K
12:29 59.12 59.12 58.99 58.99 2,435.9K
12:30 59.01 59.11 59.01 59.07 1,956.0K
12:31 59.04 59.08 59.04 59.08 3,137.7K
12:32 59.07 59.07 59.01 59.01 3,147.8K
12:33 59.06 59.12 59.06 59.12 5,107.9K
12:34 59.09 59.11 59.09 59.10 4,356.3K
12:35 59.11 59.16 59.11 59.16 2,250.5K
12:36 59.19 59.20 59.15 59.15 4,653.2K
12:37 59.13 59.15 59.13 59.15 4,442.7K
12:38 59.17 59.21 59.17 59.21 4,280.6K
12:39 59.28 59.31 59.28 59.30 3,953.3K
12:40 59.28 59.28 59.21 59.25 2,094.4K
12:41 59.21 59.22 59.20 59.20 6,408.0K
12:42 59.20 59.20 59.15 59.15 1,003.1K
12:43 59.15 59.15 59.10 59.10 1,377.2K
12:44 59.12 59.17 59.11 59.17 1,181.2K
12:45 59.15 59.17 59.13 59.13 1,588.0K
12:46 59.12 59.14 59.11 59.11 1,203.2K
12:47 59.10 59.12 59.10 59.10 3,258.7K
12:48 59.08 59.11 59.05 59.05 6,889.3K
12:49 59.04 59.06 59.04 59.05 4,161.6K
12:50 59.07 59.14 59.07 59.11 2,284.7K
12:51 59.11 59.18 59.11 59.18 6,271.1K
12:52 59.10 59.10 59.05 59.07 1,222.8K
12:53 59.08 59.09 59.07 59.08 2,351.6K
12:54 59.07 59.11 59.07 59.10 1,400.1K
12:55 59.07 59.09 59.07 59.09 975.8K
12:56 59.07 59.08 59.07 59.08 1,068.4K
12:57 59.07 59.15 59.07 59.15 1,429.9K
12:58 59.12 59.12 59.11 59.11 1,793.8K
12:59 59.09 59.09 59.06 59.06 777.1K
13:00 59.04 59.09 59.04 59.09 660.4K
13:01 59.04 59.05 59.01 59.01 1,579.8K
13:02 59.03 59.03 59.00 59.01 816.8K
13:03 59.02 59.03 59.01 59.01 1,199.8K
13:04 59.00 59.00 58.98 58.98 1,068.6K
13:05 58.97 59.02 58.97 58.98 1,128.0K
13:06 58.99 58.99 58.98 58.99 680.0K
13:07 59.00 59.02 58.98 59.02 797.2K
13:08 59.03 59.05 59.03 59.04 832.1K
13:09 59.05 59.06 59.05 59.05 608.0K
13:10 59.05 59.05 59.03 59.03 954.1K
13:11 59.04 59.06 59.03 59.06 737.4K
13:12 59.04 59.09 59.04 59.09 816.1K
13:13 59.11 59.11 59.09 59.09 2,446.5K
13:14 59.06 59.06 59.02 59.02 720.5K
13:15 59.00 59.03 59.00 59.02 878.8K
13:16 59.00 59.07 59.00 59.07 1,058.8K
13:17 59.03 59.04 59.01 59.04 3,245.7K
13:18 59.03 59.05 59.02 59.04 694.0K
13:19 59.04 59.05 59.02 59.02 902.1K
13:20 59.01 59.05 59.01 59.02 762.8K
13:21 59.05 59.08 59.05 59.08 758.5K
13:22 59.05 59.06 59.04 59.05 958.2K
13:23 59.09 59.09 59.00 59.00 2,465.6K
13:24 59.02 59.03 59.02 59.02 683.5K
13:25 59.01 59.03 59.01 59.01 3,139.9K
13:26 58.99 58.99 58.98 58.99 3,783.3K
13:27 58.98 59.00 58.96 58.96 1,387.7K
13:28 58.96 58.96 58.79 58.82 55,249.3K
13:29 58.86 58.91 58.86 58.89 2,188.4K
13:30 58.90 58.90 58.87 58.88 1,403.5K
13:31 58.90 58.91 58.90 58.91 1,881.5K
13:32 58.91 58.91 58.84 58.84 3,060.4K
13:33 58.84 58.86 58.82 58.86 863.6K
13:34 58.85 58.85 58.82 58.83 1,496.9K
13:35 58.82 58.86 58.82 58.86 1,277.5K
13:36 58.83 58.85 58.83 58.84 790.5K
13:37 58.78 58.86 58.77 58.86 1,154.1K
13:38 58.86 58.87 58.84 58.87 875.2K
13:39 58.87 58.88 58.87 58.87 845.1K
13:40 58.85 58.85 58.81 58.81 1,641.7K
13:41 58.81 58.81 58.80 58.80 1,254.7K
13:42 58.76 58.83 58.76 58.83 12,827.1K
13:43 58.82 58.83 58.82 58.83 790.2K
13:44 58.82 58.82 58.82 58.82 1,188.9K
13:45 58.80 58.81 58.80 58.80 1,409.8K
13:46 58.81 58.82 58.81 58.82 1,373.9K
13:47 58.82 58.82 58.77 58.77 8,874.6K
13:48 58.76 58.77 58.76 58.76 1,460.7K
13:49 58.75 58.75 58.72 58.72 5,495.7K
13:50 58.72 58.80 58.72 58.80 1,918.5K
13:51 58.80 58.80 58.78 58.80 1,128.9K
13:52 58.79 58.83 58.79 58.81 4,102.4K
13:53 58.82 58.83 58.77 58.77 1,568.6K
13:54 58.80 58.80 58.78 58.78 1,184.3K
13:55 58.77 58.81 58.77 58.81 2,718.1K
13:56 58.78 58.79 58.73 58.74 1,835.2K
13:57 58.74 58.76 58.72 58.72 1,873.3K
13:58 58.73 58.73 58.71 58.72 959.2K
13:59 58.70 58.76 58.70 58.75 1,220.3K
14:00 58.72 58.75 58.72 58.72 2,430.2K
14:01 58.71 58.71 58.69 58.69 773.2K
14:02 58.68 58.68 58.67 58.68 2,545.8K
14:03 58.67 58.68 58.67 58.67 619.4K
14:04 58.67 58.67 58.65 58.65 1,122.1K
14:05 58.65 58.65 58.64 58.65 1,083.4K
14:06 58.62 58.62 58.58 58.58 3,269.7K
14:07 58.61 58.61 58.53 58.53 3,152.9K
14:08 58.51 58.59 58.50 58.59 4,444.3K
14:09 58.59 58.59 58.50 58.50 25,815.6K
14:10 58.43 58.43 58.39 58.39 10,132.8K
14:11 58.35 58.41 58.35 58.41 4,346.5K
14:12 58.35 58.35 58.33 58.33 9,709.0K
14:13 58.30 58.33 58.30 58.33 23,333.5K
14:14 58.32 58.36 58.32 58.35 1,083.5K
14:15 58.34 58.34 58.33 58.34 1,609.2K
14:16 58.27 58.27 58.19 58.21 15,271.3K
14:17 58.23 58.25 58.22 58.22 8,874.1K
14:18 58.20 58.23 58.20 58.22 3,095.6K
14:19 58.21 58.21 58.15 58.15 4,200.2K
14:20 58.14 58.18 58.14 58.15 1,684.7K
14:21 58.19 58.21 58.19 58.20 1,713.2K
14:22 58.22 58.22 58.13 58.13 8,246.2K
14:23 58.13 58.16 58.05 58.05 1,955.9K
14:24 58.00 58.00 57.94 57.95 11,971.4K
14:25 58.00 58.00 57.97 57.99 2,481.3K
14:26 57.99 58.04 57.99 58.02 6,998.7K
14:27 58.03 58.09 58.03 58.09 1,939.3K
14:28 58.08 58.13 58.08 58.09 2,335.0K
14:29 58.07 58.10 58.07 58.07 1,585.4K
14:30 58.12 58.13 58.11 58.13 2,567.1K
14:31 58.12 58.15 58.12 58.15 3,810.0K
14:32 58.14 58.17 58.13 58.13 9,338.4K
14:33 58.15 58.17 58.15 58.17 2,292.0K
14:34 58.18 58.18 58.10 58.14 8,578.4K
14:35 58.14 58.16 58.14 58.15 1,504.2K
14:36 58.14 58.14 58.11 58.11 870.1K
14:37 58.11 58.12 58.11 58.12 898.1K
14:38 58.11 58.11 58.10 58.11 1,536.4K
14:39 58.08 58.10 58.08 58.08 1,210.2K
14:40 58.08 58.08 58.07 58.07 927.9K
14:41 58.07 58.08 58.07 58.08 2,162.0K
14:42 58.04 58.05 58.02 58.02 14,152.9K
14:43 58.02 58.04 58.02 58.03 3,335.3K
14:44 58.02 58.03 58.02 58.02 911.8K
14:45 58.02 58.04 58.02 58.04 1,119.0K
14:46 58.02 58.02 57.99 57.99 864.8K
14:47 57.97 57.97 57.92 57.92 2,949.1K
14:48 57.90 57.91 57.89 57.89 3,310.8K
14:49 57.88 57.88 57.84 57.84 2,809.2K
14:50 57.85 57.88 57.82 57.82 4,250.1K
14:51 57.85 57.87 57.85 57.86 2,853.4K
14:52 57.87 57.93 57.87 57.93 4,159.5K
14:53 57.90 57.90 57.86 57.86 1,270.1K
14:54 57.86 57.86 57.84 57.84 832.0K
14:55 57.81 57.82 57.77 57.77 3,844.4K
14:56 57.81 57.81 57.69 57.69 5,996.1K
14:57 57.74 57.76 57.73 57.76 4,314.1K
14:58 57.75 57.76 57.75 57.76 1,879.8K
14:59 57.74 57.79 57.74 57.76 2,105.5K
15:00 57.74 57.79 57.74 57.79 7,136.3K
15:01 57.79 57.79 57.70 57.70 6,615.5K
15:02 57.69 57.69 57.62 57.69 5,509.6K
15:03 57.69 57.72 57.69 57.70 1,002.2K
15:04 57.68 57.68 57.64 57.64 4,304.0K
15:05 57.65 57.68 57.63 57.67 2,060.2K
15:06 57.67 57.67 57.66 57.66 2,046.2K
15:07 57.65 57.65 57.61 57.61 5,113.7K
15:08 57.57 57.57 57.51 57.51 8,810.3K
15:09 57.48 57.48 57.46 57.46 6,713.8K
15:10 57.46 57.50 57.45 57.49 4,407.0K
15:11 57.53 57.54 57.53 57.54 4,051.6K
15:12 57.54 57.59 57.53 57.59 3,625.1K
15:13 57.61 57.67 57.61 57.67 2,292.9K
15:14 57.66 57.70 57.66 57.69 6,982.8K
15:15 57.68 57.79 57.68 57.77 6,070.0K
15:16 57.71 57.72 57.71 57.72 1,677.0K
15:17 57.74 57.79 57.74 57.78 5,848.0K
15:18 57.76 57.77 57.74 57.75 4,477.4K
15:19 57.74 57.74 57.72 57.72 4,748.6K
15:20 57.75 57.76 57.73 57.76 2,269.5K
15:21 57.75 57.79 57.75 57.79 3,072.3K
15:22 57.78 57.79 57.77 57.77 2,105.7K
15:23 57.77 57.78 57.68 57.68 1,180.1K
15:24 57.68 57.69 57.66 57.67 1,754.9K
15:25 57.65 57.69 57.65 57.66 1,596.2K
15:26 57.67 57.67 57.67 57.67 744.8K
15:27 57.63 57.64 57.62 57.62 2,142.2K
15:28 57.59 57.60 57.56 57.59 2,082.4K
15:29 57.59 57.61 57.58 57.58 1,388.1K
15:30 57.59 57.61 57.57 57.57 17,019.4K
15:31 57.56 57.56 57.56 57.56 2,067.9K
15:32 57.58 57.58 57.52 57.52 7,850.6K
15:33 57.50 57.55 57.50 57.55 3,391.0K
15:34 57.55 57.57 57.55 57.56 2,940.1K
15:35 57.53 57.54 57.53 57.54 5,056.9K
15:36 57.55 57.58 57.55 57.55 1,666.3K
15:37 57.56 57.67 57.56 57.62 3,722.5K
15:38 57.64 57.67 57.64 57.66 1,589.4K
15:39 57.66 57.70 57.66 57.70 1,243.6K
15:40 57.70 57.70 57.64 57.64 2,614.1K
15:41 57.65 57.67 57.61 57.61 1,616.1K
15:42 57.59 57.66 57.59 57.66 1,788.6K
15:43 57.63 57.64 57.62 57.63 3,176.1K
15:44 57.66 57.72 57.66 57.69 2,356.4K
15:45 57.67 57.70 57.67 57.70 1,332.5K
15:46 57.67 57.70 57.67 57.70 1,380.5K
15:47 57.71 57.71 57.67 57.67 1,229.0K
15:48 57.66 57.69 57.66 57.69 1,714.6K
15:49 57.67 57.67 57.65 57.65 2,743.3K
15:50 57.66 57.66 57.65 57.65 1,027.8K
15:51 57.65 57.74 57.65 57.74 2,850.9K
15:52 57.70 57.71 57.64 57.64 1,814.9K
15:53 57.63 57.65 57.63 57.64 828.2K
15:54 57.63 57.64 57.63 57.63 714.6K
15:55 57.64 57.71 57.64 57.70 821.6K
15:56 57.69 57.70 57.67 57.67 994.4K
15:57 57.69 57.69 57.65 57.65 594.4K
15:58 57.64 57.69 57.64 57.69 680.8K
15:59 57.68 57.69 57.68 57.69 890.1K
16:00 57.69 57.70 57.61 57.61 864.9K
16:01 57.60 57.61 57.60 57.60 1,387.2K
16:02 57.60 57.60 57.59 57.60 1,142.2K
16:03 57.59 57.60 57.59 57.60 2,171.6K
16:04 57.59 57.60 57.54 57.54 10,527.1K
16:05 57.55 57.62 57.55 57.62 6,464.3K
16:06 57.59 57.59 57.54 57.54 1,390.5K
16:07 57.53 57.61 57.53 57.61 1,062.1K
16:08 57.59 57.64 57.58 57.64 4,398.1K
16:09 57.63 57.63 57.62 57.63 4,860.9K
16:10 57.62 57.64 57.61 57.62 3,470.0K
16:11 57.65 57.73 57.63 57.72 4,120.5K
16:12 57.71 57.74 57.71 57.72 2,814.3K
16:13 57.75 57.75 57.73 57.73 2,186.7K
16:14 57.77 57.82 57.77 57.82 3,219.8K
16:15 57.80 57.87 57.80 57.87 3,870.5K
16:16 57.87 57.88 57.87 57.87 3,084.7K
16:17 57.86 57.93 57.86 57.93 3,949.5K
16:18 57.94 57.94 57.88 57.88 3,413.2K
16:19 57.88 57.88 57.85 57.85 1,286.4K
16:20 57.82 57.87 57.82 57.87 2,863.5K
16:21 57.87 57.91 57.87 57.90 1,082.5K
16:22 57.91 57.92 57.85 57.85 2,109.0K
16:23 57.87 57.88 57.87 57.87 1,743.5K
16:24 57.85 57.86 57.85 57.86 1,061.9K
16:25 57.86 57.89 57.86 57.89 4,428.1K
16:26 57.96 57.96 57.94 57.94 2,994.7K
16:27 58.08 58.16 58.08 58.16 22,027.5K
16:28 58.10 58.16 58.10 58.16 7,068.1K
16:29 58.13 58.21 58.13 58.21 3,345.4K
16:30 58.21 58.21 58.19 58.19 1,801.4K
16:31 58.19 58.19 58.14 58.14 2,730.9K
16:32 58.14 58.23 58.14 58.23 2,902.1K
16:33 58.20 58.23 58.16 58.16 1,677.5K
16:34 58.15 58.15 58.13 58.15 1,488.6K
16:35 58.13 58.14 58.11 58.11 1,659.6K
16:36 58.10 58.10 58.08 58.08 1,223.4K
16:37 58.07 58.09 58.06 58.06 1,700.8K
16:38 58.06 58.10 58.06 58.10 1,087.8K
16:39 58.08 58.09 58.08 58.09 1,466.8K
16:40 58.10 58.10 58.09 58.09 964.7K
16:41 58.11 58.15 58.11 58.14 2,531.4K
16:42 58.15 58.23 58.15 58.23 3,755.3K
16:43 58.34 58.34 58.32 58.33 9,674.9K
16:44 58.26 58.31 58.26 58.31 6,328.9K
16:45 58.30 58.30 58.28 58.28 1,134.0K
16:46 58.29 58.32 58.29 58.30 1,624.1K
16:47 58.30 58.33 58.30 58.30 1,597.5K
16:48 58.31 58.38 58.31 58.38 1,655.0K
16:49 58.37 58.37 58.28 58.28 2,228.7K
16:50 58.32 58.35 58.32 58.34 45,023.8K
16:51 58.34 58.37 58.32 58.32 25,644.8K
16:52 58.37 58.41 58.37 58.41 6,523.7K
16:53 58.38 58.39 58.38 58.38 9,081.8K
16:54 58.36 58.36 58.31 58.31 6,367.8K
16:55 58.32 58.33 58.31 58.32 2,876.9K
16:56 58.33 58.35 58.27 58.27 1,771.9K
16:57 58.22 58.22 58.18 58.18 8,067.3K
16:58 58.21 58.22 58.12 58.12 707.0K
16:59 58.11 58.26 58.11 58.26 1,366.3K
17:00 58.26 58.28 58.24 58.27 2,683.2K
17:01 58.25 58.28 58.25 58.25 3,012.0K
17:02 58.25 58.32 58.25 58.31 1,250.1K
17:03 58.31 58.31 58.29 58.31 2,046.3K
17:04 58.31 58.33 58.30 58.30 1,093.5K
17:05 58.26 58.31 58.26 58.31 1,713.6K
17:06 58.25 58.25 58.24 58.24 1,146.3K
17:07 58.22 58.26 58.22 58.26 1,756.8K
17:08 58.24 58.25 58.24 58.24 778.4K
17:09 58.26 58.26 58.19 58.19 825.7K
17:10 58.17 58.20 58.17 58.20 1,069.6K
17:11 58.17 58.19 58.17 58.18 886.7K
17:12 58.18 58.19 58.15 58.15 3,516.4K
17:13 58.14 58.15 58.14 58.14 1,075.0K
17:14 58.14 58.15 58.14 58.15 2,495.2K
17:15 58.09 58.15 58.09 58.15 6,098.3K
17:16 58.13 58.14 58.13 58.14 735.6K
17:17 58.16 58.22 58.16 58.22 3,338.5K
17:18 58.20 58.22 58.20 58.22 750.5K
17:19 58.19 58.22 58.19 58.21 1,030.3K
17:20 58.19 58.20 58.18 58.20 599.8K
17:21 58.21 58.25 58.21 58.21 948.6K
17:22 58.21 58.22 58.21 58.21 670.4K
17:23 58.21 58.23 58.21 58.21 710.8K
17:24 58.20 58.21 58.20 58.21 1,222.3K
17:25 58.20 58.22 58.20 58.21 633.0K
17:26 58.20 58.23 58.20 58.21 1,250.9K
17:27 58.22 58.26 58.22 58.26 823.2K
17:28 58.23 58.24 58.22 58.22 601.1K
17:29 58.21 58.23 58.21 58.23 547.9K
17:30 58.23 58.23 58.21 58.21 1,004.4K
17:31 58.24 58.24 58.20 58.24 961.2K
17:32 58.24 58.25 58.22 58.24 835.1K
17:33 58.24 58.27 58.24 58.26 674.2K
17:34 58.27 58.27 58.25 58.25 968.2K
17:35 58.25 58.28 58.25 58.27 529.7K
17:36 58.27 58.30 58.27 58.29 1,337.2K
17:37 58.29 58.29 58.28 58.29 1,047.4K
17:38 58.29 58.40 58.29 58.39 1,490.6K
17:39 58.39 58.40 58.39 58.39 1,079.8K
17:40 58.39 58.40 58.39 58.40 8,287.5K
17:41 58.40 58.41 58.40 58.41 3,116.5K
17:42 58.42 58.42 58.42 58.42 1,118.7K
17:43 58.43 58.43 58.42 58.42 7,044.0K
17:44 58.41 58.42 58.41 58.41 8,861.2K
17:45 58.42 58.44 58.42 58.44 1,689.4K
17:46 58.45 58.45 58.40 58.40 3,949.1K
17:47 58.41 58.41 58.40 58.41 1,315.5K
17:48 58.39 58.39 58.39 58.39 12,524.7K
17:49 58.39 58.44 58.39 58.44 1,053.1K
17:50 58.45 58.45 58.42 58.42 1,035.7K
17:51 58.42 58.43 58.41 58.42 1,359.7K
17:52 58.40 58.40 58.39 58.39 1,121.3K
17:53 58.37 58.37 58.37 58.37 867.9K
17:54 58.39 58.39 58.37 58.38 774.2K
17:55 58.38 58.38 58.35 58.36 1,309.3K
17:56 58.36 58.36 58.33 58.33 796.3K
17:57 58.37 58.38 58.34 58.34 859.9K
17:58 58.34 58.34 58.31 58.31 1,167.8K
17:59 58.31 58.31 58.26 58.26 1,963.5K
18:00 58.25 58.27 58.25 58.25 831.1K
18:01 58.25 58.29 58.25 58.29 3,083.7K
18:02 58.29 58.31 58.29 58.30 2,069.4K
18:03 58.30 58.32 58.30 58.32 953.7K
18:04 58.34 58.34 58.33 58.33 859.5K
18:05 58.33 58.33 58.25 58.26 1,401.7K
18:06 58.26 58.30 58.26 58.30 799.4K
18:07 58.32 58.35 58.32 58.35 1,179.5K
18:08 58.35 58.37 58.35 58.37 739.5K
18:09 58.38 58.38 58.32 58.32 1,157.3K
18:10 58.33 58.38 58.32 58.33 1,076.2K
18:11 58.32 58.35 58.32 58.35 280.8K
18:12 58.36 58.36 58.35 58.36 431.0K
18:13 58.35 58.35 58.31 58.31 1,016.4K
18:14 58.33 58.36 58.32 58.33 358.7K
18:15 58.34 58.38 58.34 58.38 261.4K
18:16 58.38 58.38 58.37 58.37 377.8K
18:17 58.37 58.37 58.37 58.37 255.2K
18:18 58.37 58.37 58.35 58.35 1,150.8K
18:19 58.32 58.39 58.32 58.39 949.0K
18:20 58.44 58.45 58.44 58.44 14,017.9K
18:21 58.45 58.45 58.43 58.44 3,127.3K
18:22 58.44 58.44 58.40 58.40 400.6K
18:23 58.42 58.46 58.42 58.45 15,303.6K
18:24 58.47 58.53 58.47 58.53 292.4K
18:25 58.53 58.53 58.51 58.51 1,177.1K
18:26 58.49 58.50 58.48 58.50 733.8K
18:27 58.48 58.48 58.44 58.44 2,524.5K
18:28 58.46 58.46 58.44 58.46 826.9K
18:29 58.48 58.50 58.48 58.50 63.2K
18:30 58.52 58.52 58.49 58.49 1,069.9K
18:31 58.49 58.50 58.49 58.50 444.6K
18:32 58.49 58.51 58.49 58.51 509.8K
18:33 58.51 58.51 58.47 58.47 409.5K
18:34 58.49 58.55 58.49 58.55 469.5K
18:35 58.48 58.48 58.46 58.46 1,263.9K
18:36 58.46 58.48 58.46 58.48 321.8K
18:37 58.48 58.50 58.48 58.50 338.6K
18:38 58.50 58.50 58.49 58.50 421.2K
18:39 58.48 58.48 58.47 58.48 45.6K
18:40 58.48 58.48 58.48 58.48 69.8K
18:51 58.35 58.35 58.35 58.35 6,029.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible