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 58.23 58.25 58.22 58.25 739.8K
09:51 58.28 58.28 58.22 58.22 1,129.4K
09:52 58.22 58.25 58.22 58.24 1,842.7K
09:53 58.24 58.24 58.23 58.24 1,047.6K
09:54 58.18 58.22 58.18 58.22 603.3K
09:55 58.23 58.24 58.19 58.19 981.2K
09:56 58.20 58.22 58.20 58.21 370.0K
09:57 58.22 58.22 58.20 58.21 571.1K
09:58 58.23 58.23 58.21 58.22 447.0K
09:59 58.22 58.25 58.22 58.25 2,285.4K
10:00 58.26 58.42 58.26 58.42 2,821.7K
10:01 58.49 58.54 58.47 58.47 6,941.4K
10:02 58.46 58.51 58.46 58.51 1,287.4K
10:03 58.61 58.61 58.60 58.61 7,304.9K
10:04 58.67 58.69 58.63 58.63 4,228.8K
10:05 58.62 58.70 58.62 58.64 2,078.7K
10:06 58.65 58.65 58.54 58.54 4,136.3K
10:07 58.50 58.57 58.50 58.57 2,880.2K
10:08 58.56 58.61 58.56 58.61 3,158.9K
10:09 58.57 58.59 58.57 58.57 3,965.2K
10:10 58.59 58.63 58.59 58.60 2,378.4K
10:11 58.63 58.64 58.53 58.53 1,881.2K
10:12 58.50 58.51 58.45 58.45 3,378.0K
10:13 58.48 58.48 58.45 58.47 1,201.4K
10:14 58.49 58.49 58.47 58.48 968.8K
10:15 58.42 58.42 58.34 58.39 1,471.6K
10:16 58.40 58.47 58.36 58.47 3,314.4K
10:17 58.47 58.50 58.46 58.50 2,074.9K
10:18 58.47 58.49 58.46 58.46 925.2K
10:19 58.46 58.46 58.43 58.46 640.4K
10:20 58.48 58.48 58.47 58.48 2,445.3K
10:21 58.50 58.50 58.48 58.50 548.7K
10:22 58.51 58.65 58.51 58.65 3,507.2K
10:23 58.63 58.63 58.58 58.58 2,160.2K
10:24 58.60 58.60 58.53 58.53 2,634.6K
10:25 58.53 58.53 58.53 58.53 994.4K
10:26 58.53 58.54 58.48 58.48 1,589.5K
10:27 58.43 58.43 58.29 58.29 2,892.8K
10:28 58.29 58.35 58.29 58.34 3,706.9K
10:29 58.29 58.29 58.14 58.14 2,114.0K
10:30 58.09 58.13 58.06 58.06 2,210.0K
10:31 58.07 58.07 57.86 57.87 21,471.2K
10:32 57.92 57.93 57.91 57.91 1,975.9K
10:33 57.88 57.88 57.82 57.85 3,706.7K
10:34 57.90 57.90 57.80 57.81 1,573.6K
10:35 57.75 57.77 57.75 57.77 1,581.7K
10:36 57.74 57.85 57.74 57.81 3,220.7K
10:37 57.82 57.85 57.82 57.83 3,165.7K
10:38 57.77 57.80 57.75 57.75 2,758.6K
10:39 57.77 57.82 57.77 57.82 6,917.9K
10:40 57.77 57.77 57.75 57.76 1,882.7K
10:41 57.76 57.77 57.70 57.70 1,860.0K
10:42 57.76 57.77 57.76 57.77 1,106.8K
10:43 57.75 57.83 57.75 57.83 1,051.0K
10:44 57.84 57.85 57.84 57.84 2,064.3K
10:45 57.80 57.80 57.69 57.69 1,924.3K
10:46 57.62 57.62 57.54 57.54 5,608.2K
10:47 57.54 57.56 57.54 57.56 3,882.2K
10:48 57.54 57.54 57.48 57.48 3,523.8K
10:49 57.41 57.47 57.41 57.44 13,447.8K
10:50 57.47 57.53 57.44 57.44 4,961.1K
10:51 57.48 57.56 57.47 57.56 2,328.0K
10:52 57.55 57.55 57.45 57.45 4,201.8K
10:53 57.47 57.51 57.44 57.46 1,909.1K
10:54 57.46 57.46 57.40 57.40 2,736.3K
10:55 57.40 57.40 57.34 57.35 3,103.5K
10:56 57.34 57.38 57.34 57.37 2,990.1K
10:57 57.39 57.44 57.39 57.40 1,501.9K
10:58 57.39 57.40 57.36 57.36 1,266.8K
10:59 57.34 57.34 57.26 57.26 4,930.5K
11:00 57.25 57.29 57.25 57.29 3,703.1K
11:01 57.34 57.37 57.34 57.36 3,820.5K
11:02 57.39 57.39 57.36 57.37 2,696.5K
11:03 57.36 57.44 57.36 57.44 2,237.9K
11:04 57.45 57.45 57.40 57.40 859.9K
11:05 57.41 57.48 57.41 57.48 4,696.4K
11:06 57.52 57.56 57.50 57.50 6,069.3K
11:07 57.47 57.47 57.45 57.45 2,192.5K
11:08 57.42 57.42 57.35 57.35 2,202.2K
11:09 57.35 57.38 57.34 57.35 1,595.3K
11:10 57.34 57.44 57.34 57.44 2,818.3K
11:11 57.41 57.45 57.41 57.45 2,228.0K
11:12 57.42 57.43 57.40 57.40 830.8K
11:13 57.43 57.43 57.40 57.40 1,635.3K
11:14 57.39 57.46 57.39 57.45 1,365.8K
11:15 57.45 57.47 57.45 57.47 761.0K
11:16 57.44 57.47 57.44 57.47 2,283.3K
11:17 57.49 57.49 57.45 57.45 2,188.6K
11:18 57.43 57.43 57.39 57.39 3,201.2K
11:19 57.40 57.45 57.40 57.45 1,009.5K
11:20 57.43 57.45 57.43 57.43 1,349.5K
11:21 57.45 57.49 57.44 57.49 2,690.4K
11:22 57.49 57.49 57.46 57.46 1,219.8K
11:23 57.45 57.46 57.42 57.43 5,751.4K
11:24 57.45 57.45 57.44 57.44 2,080.5K
11:25 57.36 57.39 57.33 57.33 8,300.6K
11:26 57.37 57.42 57.37 57.40 13,233.2K
11:27 57.45 57.53 57.43 57.48 5,615.3K
11:28 57.48 57.49 57.48 57.49 1,075.4K
11:29 57.46 57.46 57.43 57.43 1,381.4K
11:30 57.44 57.63 57.44 57.57 4,100.0K
11:31 57.54 57.54 57.47 57.47 1,025.8K
11:32 57.46 57.46 57.45 57.45 868.2K
11:33 57.39 57.42 57.39 57.40 7,501.7K
11:34 57.38 57.41 57.38 57.41 2,997.5K
11:35 57.41 57.41 57.39 57.39 1,547.9K
11:36 57.40 57.45 57.40 57.42 2,440.1K
11:37 57.42 57.42 57.39 57.39 1,316.6K
11:38 57.39 57.40 57.38 57.40 778.7K
11:39 57.41 57.41 57.36 57.36 1,748.8K
11:40 57.33 57.33 57.31 57.31 1,162.3K
11:41 57.31 57.34 57.30 57.30 1,089.4K
11:42 57.32 57.32 57.27 57.27 1,902.1K
11:43 57.24 57.24 57.15 57.15 7,626.4K
11:44 57.19 57.19 57.14 57.14 2,400.5K
11:45 57.16 57.17 57.16 57.16 1,210.5K
11:46 57.10 57.10 57.07 57.07 1,620.8K
11:47 57.05 57.06 57.04 57.06 1,981.9K
11:48 57.06 57.15 57.01 57.15 2,674.5K
11:49 57.20 57.21 57.19 57.21 5,330.4K
11:50 57.18 57.28 57.18 57.28 1,652.0K
11:51 57.30 57.32 57.30 57.32 2,210.0K
11:52 57.33 57.33 57.25 57.27 901.2K
11:53 57.27 57.30 57.27 57.29 916.6K
11:54 57.31 57.31 57.27 57.31 2,304.5K
11:55 57.33 57.34 57.26 57.26 3,088.9K
11:56 57.26 57.32 57.26 57.32 684.7K
11:57 57.31 57.31 57.27 57.27 638.1K
11:58 57.27 57.29 57.27 57.29 695.9K
11:59 57.30 57.30 57.27 57.29 484.3K
12:00 57.27 57.39 57.27 57.39 1,446.8K
12:01 57.36 57.41 57.36 57.41 1,280.4K
12:02 57.43 57.44 57.41 57.41 3,958.0K
12:03 57.40 57.42 57.40 57.41 5,538.9K
12:04 57.40 57.41 57.38 57.41 1,175.1K
12:05 57.44 57.44 57.43 57.43 1,642.4K
12:06 57.40 57.43 57.40 57.43 698.2K
12:07 57.43 57.45 57.43 57.45 631.9K
12:08 57.45 57.54 57.45 57.54 2,353.4K
12:09 57.53 57.59 57.53 57.55 2,005.2K
12:10 57.53 57.54 57.49 57.49 633.4K
12:11 57.49 57.49 57.40 57.40 1,034.4K
12:12 57.40 57.46 57.40 57.44 657.0K
12:13 57.46 57.54 57.46 57.53 1,144.7K
12:14 57.54 57.54 57.52 57.53 581.7K
12:15 57.56 57.60 57.56 57.58 1,931.4K
12:16 57.56 57.56 57.49 57.49 809.4K
12:17 57.50 57.51 57.46 57.51 525.0K
12:18 57.49 57.50 57.48 57.50 761.7K
12:19 57.47 57.51 57.46 57.51 674.1K
12:20 57.51 57.52 57.51 57.52 865.9K
12:21 57.51 57.54 57.51 57.53 1,362.0K
12:22 57.43 57.46 57.42 57.46 790.9K
12:23 57.44 57.44 57.43 57.44 1,005.7K
12:24 57.46 57.48 57.46 57.46 4,526.4K
12:25 57.45 57.46 57.45 57.46 1,255.8K
12:26 57.45 57.46 57.45 57.46 695.5K
12:27 57.46 57.46 57.41 57.42 1,548.5K
12:28 57.44 57.45 57.42 57.42 585.9K
12:29 57.43 57.46 57.42 57.46 665.4K
12:30 57.44 57.44 57.41 57.41 405.2K
12:31 57.43 57.44 57.41 57.41 1,918.5K
12:32 57.41 57.43 57.40 57.43 523.5K
12:33 57.43 57.43 57.41 57.42 809.4K
12:34 57.41 57.45 57.41 57.45 825.9K
12:35 57.46 57.46 57.41 57.44 1,015.4K
12:36 57.43 57.45 57.43 57.44 675.2K
12:37 57.44 57.47 57.44 57.45 1,390.5K
12:38 57.46 57.47 57.44 57.44 1,579.3K
12:39 57.42 57.43 57.42 57.42 750.0K
12:40 57.44 57.48 57.44 57.47 681.9K
12:41 57.49 57.49 57.49 57.49 578.9K
12:42 57.49 57.52 57.49 57.52 639.7K
12:43 57.51 57.52 57.51 57.52 971.8K
12:44 57.50 57.50 57.50 57.50 374.1K
12:45 57.50 57.52 57.50 57.52 1,356.8K
12:46 57.52 57.55 57.51 57.55 942.8K
12:47 57.52 57.58 57.52 57.58 962.3K
12:48 57.56 57.56 57.55 57.56 935.7K
12:49 57.54 57.57 57.54 57.55 814.4K
12:50 57.55 57.56 57.53 57.53 650.0K
12:51 57.55 57.55 57.55 57.55 6,359.5K
12:52 57.56 57.57 57.55 57.57 817.9K
12:53 57.57 57.58 57.57 57.58 1,366.0K
12:54 57.61 57.67 57.61 57.65 1,987.8K
12:55 57.64 57.73 57.64 57.73 6,317.8K
12:56 57.71 57.76 57.71 57.74 1,594.3K
12:57 57.73 57.73 57.68 57.68 1,669.6K
12:58 57.67 57.70 57.67 57.70 524.5K
12:59 57.68 57.69 57.63 57.63 841.5K
13:00 57.68 57.72 57.68 57.72 2,159.6K
13:01 57.78 57.99 57.78 57.99 8,403.9K
13:02 57.97 57.97 57.94 57.96 2,162.0K
13:03 57.90 57.94 57.90 57.92 1,562.7K
13:04 57.93 58.00 57.93 57.99 1,901.1K
13:05 57.99 58.06 57.95 58.06 4,040.3K
13:06 58.07 58.07 58.05 58.05 1,537.4K
13:07 58.01 58.01 57.99 57.99 1,036.6K
13:08 57.98 57.98 57.90 57.90 918.9K
13:09 57.90 58.00 57.90 57.97 2,304.8K
13:10 57.94 57.94 57.91 57.91 765.7K
13:11 57.89 57.94 57.89 57.94 1,008.1K
13:12 57.95 57.99 57.93 57.99 916.2K
13:13 58.03 58.03 57.96 57.96 1,041.5K
13:14 57.95 58.05 57.95 58.04 930.5K
13:15 58.04 58.05 58.02 58.02 749.7K
13:16 57.99 58.03 57.99 58.03 1,143.2K
13:17 58.01 58.06 58.01 58.06 2,019.7K
13:18 58.07 58.07 58.07 58.07 942.3K
13:19 58.06 58.08 58.02 58.02 1,320.7K
13:20 57.98 57.98 57.88 57.88 2,408.0K
13:21 57.94 57.97 57.93 57.93 752.0K
13:22 57.91 57.91 57.86 57.88 1,012.5K
13:23 57.89 57.90 57.87 57.87 525.4K
13:24 57.85 57.89 57.85 57.86 1,409.3K
13:25 57.89 58.02 57.89 58.00 2,767.1K
13:26 57.98 57.98 57.95 57.95 747.4K
13:27 57.94 57.98 57.94 57.95 551.4K
13:28 57.94 57.94 57.91 57.91 550.3K
13:29 57.95 57.98 57.95 57.96 955.6K
13:30 57.94 57.94 57.93 57.93 435.6K
13:31 57.92 57.94 57.89 57.94 1,748.0K
13:32 57.93 57.96 57.93 57.94 550.5K
13:33 58.04 58.06 58.04 58.06 3,080.9K
13:34 58.01 58.01 57.99 57.99 1,293.0K
13:35 58.00 58.00 57.94 57.94 633.0K
13:36 57.92 57.92 57.89 57.89 896.0K
13:37 57.86 57.87 57.84 57.87 633.8K
13:38 57.87 57.90 57.86 57.90 4,719.4K
13:39 57.90 57.94 57.90 57.94 648.2K
13:40 57.94 57.96 57.92 57.92 493.1K
13:41 57.87 57.89 57.86 57.86 1,704.2K
13:42 57.86 57.98 57.85 57.98 2,074.0K
13:43 57.98 57.99 57.93 57.99 3,707.9K
13:44 58.01 58.01 57.99 57.99 1,026.6K
13:45 57.98 57.98 57.97 57.97 898.5K
13:46 58.04 58.11 58.04 58.11 7,835.2K
13:47 58.11 58.11 58.10 58.10 1,024.6K
13:48 58.11 58.11 58.07 58.07 436.1K
13:49 58.07 58.07 58.04 58.04 592.6K
13:50 58.01 58.01 57.99 58.01 731.3K
13:51 58.01 58.01 57.99 58.01 673.6K
13:52 58.03 58.09 58.03 58.09 1,144.6K
13:53 58.14 58.16 58.11 58.16 1,093.3K
13:54 58.16 58.16 58.15 58.15 709.3K
13:55 58.13 58.14 58.13 58.14 840.2K
13:56 58.12 58.14 58.12 58.14 621.9K
13:57 58.13 58.14 58.12 58.12 438.0K
13:58 58.07 58.08 58.07 58.07 610.8K
13:59 58.06 58.07 58.05 58.05 541.4K
14:00 58.07 58.11 58.07 58.08 981.5K
14:01 58.08 58.10 58.07 58.07 433.5K
14:02 58.06 58.06 58.05 58.05 1,283.3K
14:03 58.02 58.05 58.02 58.05 378.9K
14:04 58.05 58.05 58.03 58.03 369.5K
14:05 58.01 58.04 58.01 58.02 1,014.0K
14:06 58.01 58.10 58.01 58.08 2,036.3K
14:07 58.09 58.12 58.08 58.12 1,274.5K
14:08 58.15 58.16 58.15 58.16 2,650.7K
14:09 58.15 58.15 58.13 58.13 2,837.5K
14:10 58.12 58.24 58.12 58.24 4,232.7K
14:11 58.28 58.30 58.28 58.29 4,598.7K
14:12 58.26 58.27 58.23 58.23 2,557.6K
14:13 58.22 58.24 58.22 58.23 972.8K
14:14 58.23 58.25 58.23 58.25 1,820.1K
14:15 58.24 58.27 58.24 58.26 1,449.5K
14:16 58.24 58.24 58.18 58.20 2,451.8K
14:17 58.19 58.19 58.16 58.16 555.0K
14:18 58.15 58.15 58.13 58.13 419.2K
14:19 58.11 58.16 58.11 58.16 1,790.9K
14:20 58.17 58.18 58.15 58.15 758.2K
14:21 58.13 58.24 58.13 58.19 3,201.1K
14:22 58.25 58.27 58.25 58.26 449.7K
14:23 58.27 58.27 58.20 58.20 1,459.8K
14:24 58.21 58.23 58.21 58.23 526.4K
14:25 58.20 58.20 58.19 58.19 747.1K
14:26 58.20 58.20 58.16 58.16 763.9K
14:27 58.17 58.19 58.17 58.19 497.2K
14:28 58.21 58.22 58.21 58.22 610.0K
14:29 58.21 58.21 58.15 58.15 1,630.2K
14:30 58.13 58.17 58.13 58.17 426.9K
14:31 58.15 58.15 58.10 58.15 2,382.1K
14:32 58.15 58.21 58.15 58.21 1,783.1K
14:33 58.21 58.21 58.20 58.20 2,654.3K
14:34 58.20 58.23 58.19 58.19 980.3K
14:35 58.19 58.19 58.16 58.17 677.1K
14:36 58.17 58.18 58.17 58.18 359.1K
14:37 58.19 58.22 58.19 58.22 1,021.9K
14:38 58.21 58.21 58.20 58.20 1,094.0K
14:39 58.20 58.20 58.16 58.16 528.6K
14:40 58.16 58.16 58.07 58.08 2,746.5K
14:41 58.09 58.16 58.09 58.16 4,280.6K
14:42 58.14 58.16 58.14 58.16 777.7K
14:43 58.19 58.19 58.16 58.16 1,416.2K
14:44 58.16 58.16 58.10 58.12 1,836.1K
14:45 58.16 58.16 58.13 58.13 2,617.7K
14:46 58.15 58.15 58.15 58.15 2,213.8K
14:47 58.15 58.15 58.15 58.15 557.5K
14:48 58.15 58.23 58.15 58.23 7,154.5K
14:49 58.23 58.25 58.23 58.25 981.4K
14:50 58.26 58.28 58.24 58.24 866.6K
14:51 58.24 58.24 58.23 58.24 523.9K
14:52 58.19 58.20 58.18 58.19 2,202.0K
14:53 58.18 58.20 58.18 58.20 777.0K
14:54 58.20 58.21 58.18 58.19 769.2K
14:55 58.18 58.18 58.17 58.17 1,402.8K
14:56 58.17 58.19 58.17 58.19 1,061.3K
14:57 58.20 58.20 58.14 58.14 857.9K
14:58 58.14 58.16 58.14 58.16 724.8K
14:59 58.16 58.16 58.14 58.14 432.8K
15:00 58.14 58.14 58.12 58.12 307.7K
15:01 58.12 58.12 58.11 58.11 1,497.6K
15:02 58.16 58.16 58.13 58.14 997.5K
15:03 58.13 58.13 58.13 58.13 191.3K
15:04 58.13 58.13 58.06 58.07 24,230.7K
15:05 58.07 58.07 58.00 58.00 873.2K
15:06 58.00 58.00 57.96 57.96 1,770.0K
15:07 57.92 57.98 57.92 57.98 2,569.0K
15:08 58.03 58.03 58.00 58.00 935.9K
15:09 58.01 58.04 58.01 58.04 453.6K
15:10 58.07 58.07 58.04 58.04 536.8K
15:11 58.05 58.05 57.98 57.99 1,114.1K
15:12 58.05 58.08 58.05 58.08 815.1K
15:13 58.08 58.09 58.05 58.05 251.5K
15:14 58.05 58.06 58.04 58.06 254.2K
15:15 58.03 58.04 58.01 58.01 942.8K
15:16 58.01 58.01 57.98 57.98 1,465.0K
15:17 57.94 58.00 57.94 57.97 3,608.1K
15:18 58.01 58.01 57.99 57.99 1,196.6K
15:19 58.02 58.03 58.02 58.03 1,127.8K
15:20 58.00 58.00 57.95 57.95 1,101.6K
15:21 57.94 57.94 57.88 57.91 3,615.1K
15:22 57.91 57.91 57.87 57.87 984.6K
15:23 57.88 57.88 57.83 57.83 1,492.7K
15:24 57.87 57.89 57.87 57.87 807.4K
15:25 57.88 57.90 57.84 57.84 991.8K
15:26 57.84 57.85 57.79 57.79 3,092.7K
15:27 57.80 57.82 57.80 57.82 639.6K
15:28 57.80 57.80 57.79 57.79 1,188.4K
15:29 57.79 57.80 57.78 57.78 970.5K
15:30 57.79 57.81 57.79 57.81 1,411.2K
15:31 57.80 57.81 57.80 57.81 2,557.8K
15:32 57.81 57.82 57.81 57.81 1,223.1K
15:33 57.83 57.84 57.81 57.83 20,640.6K
15:34 57.85 57.85 57.83 57.83 1,838.5K
15:35 57.81 57.81 57.80 57.80 5,027.2K
15:36 57.83 57.88 57.83 57.87 2,281.5K
15:37 57.85 57.88 57.84 57.88 1,964.9K
15:38 57.90 57.90 57.85 57.86 1,523.9K
15:39 57.86 57.86 57.80 57.80 3,712.6K
15:40 57.83 57.83 57.75 57.75 7,837.4K
15:41 57.75 57.75 57.69 57.69 2,629.0K
15:42 57.68 57.70 57.68 57.70 879.7K
15:43 57.69 57.71 57.65 57.71 1,776.1K
15:44 57.69 57.70 57.68 57.68 659.4K
15:45 57.68 57.70 57.68 57.70 595.1K
15:46 57.71 57.71 57.71 57.71 1,171.2K
15:47 57.70 57.72 57.70 57.72 758.7K
15:48 57.73 57.73 57.70 57.72 1,398.1K
15:49 57.71 57.75 57.70 57.75 1,211.2K
15:50 57.73 57.73 57.71 57.73 1,168.8K
15:51 57.69 57.69 57.68 57.68 946.5K
15:52 57.68 57.71 57.68 57.71 812.0K
15:53 57.71 57.71 57.69 57.69 538.4K
15:54 57.69 57.73 57.69 57.73 1,063.5K
15:55 57.71 57.71 57.66 57.70 1,198.9K
15:56 57.69 57.69 57.66 57.66 1,888.2K
15:57 57.66 57.66 57.64 57.64 713.2K
15:58 57.67 57.69 57.65 57.69 400.2K
15:59 57.69 57.70 57.69 57.70 527.4K
16:00 57.71 57.71 57.68 57.68 1,030.1K
16:01 57.68 57.70 57.68 57.70 312.0K
16:02 57.70 57.70 57.69 57.70 866.8K
16:03 57.70 57.70 57.64 57.64 1,358.1K
16:04 57.63 57.66 57.63 57.66 1,048.9K
16:05 57.65 57.65 57.60 57.60 4,237.5K
16:06 57.59 57.60 57.59 57.59 1,124.3K
16:07 57.57 57.57 57.55 57.56 4,560.2K
16:08 57.56 57.57 57.56 57.57 270.4K
16:09 57.57 57.60 57.57 57.59 1,505.6K
16:10 57.59 57.66 57.59 57.63 3,145.7K
16:11 57.63 57.71 57.63 57.71 2,900.7K
16:12 57.73 57.82 57.73 57.82 2,888.8K
16:13 57.83 57.86 57.82 57.86 3,088.3K
16:14 57.85 57.87 57.85 57.85 2,757.7K
16:15 57.85 57.90 57.85 57.90 2,219.0K
16:16 57.92 57.92 57.91 57.92 2,527.6K
16:17 57.96 57.96 57.95 57.95 6,650.2K
16:18 57.96 57.97 57.96 57.96 5,980.5K
16:19 57.96 57.98 57.96 57.97 540.0K
16:20 58.03 58.03 58.01 58.02 2,646.7K
16:21 58.03 58.03 58.01 58.01 2,164.4K
16:22 58.02 58.02 58.02 58.02 720.9K
16:23 58.03 58.03 58.02 58.02 578.4K
16:24 58.03 58.05 58.03 58.05 711.0K
16:25 58.07 58.08 58.07 58.08 1,130.4K
16:26 58.06 58.06 58.05 58.05 472.5K
16:27 58.05 58.05 58.05 58.05 292.1K
16:28 58.05 58.05 58.00 58.01 1,353.6K
16:29 58.01 58.02 58.01 58.01 820.2K
16:30 58.02 58.02 57.95 57.95 1,210.9K
16:31 57.95 57.97 57.95 57.96 350.0K
16:32 57.96 57.97 57.96 57.96 387.6K
16:33 57.95 57.96 57.94 57.94 233.0K
16:34 57.95 57.95 57.94 57.94 372.1K
16:35 57.94 57.96 57.94 57.96 2,295.4K
16:36 57.96 57.96 57.95 57.95 203.3K
16:37 57.95 57.95 57.95 57.95 741.5K
16:38 57.94 57.94 57.93 57.93 2,279.9K
16:39 57.93 57.93 57.92 57.92 1,091.8K
16:40 57.93 57.93 57.93 57.93 626.5K
16:41 57.94 57.96 57.94 57.96 515.5K
16:42 57.96 57.99 57.94 57.99 4,040.9K
16:43 57.92 57.93 57.89 57.89 950.1K
16:44 57.89 57.93 57.89 57.91 332.5K
16:45 57.91 57.92 57.90 57.91 584.8K
16:46 57.92 57.95 57.92 57.95 540.2K
16:47 57.94 57.94 57.94 57.94 332.2K
16:48 57.93 57.94 57.93 57.94 324.3K
16:49 57.95 58.04 57.95 58.04 456.6K
16:50 58.04 58.05 58.04 58.05 281.7K
16:51 58.05 58.05 58.05 58.05 310.5K
16:52 58.04 58.06 58.04 58.06 785.9K
16:53 58.06 58.06 58.06 58.06 427.5K
16:54 58.06 58.11 58.06 58.10 1,280.5K
16:55 58.10 58.11 58.06 58.06 643.3K
16:56 58.05 58.05 58.04 58.05 2,844.5K
16:57 58.06 58.06 58.04 58.05 263.1K
16:58 58.02 58.02 58.01 58.02 2,513.0K
16:59 58.02 58.03 58.01 58.01 993.7K
17:00 58.02 58.02 57.94 57.98 4,133.6K
17:01 57.98 57.98 57.97 57.97 4,610.7K
17:02 57.98 58.00 57.97 58.00 5,163.5K
17:03 58.03 58.03 58.02 58.02 989.8K
17:04 58.02 58.02 58.00 58.00 394.6K
17:05 58.00 58.02 58.00 58.02 576.6K
17:06 58.01 58.02 58.01 58.02 220.8K
17:07 58.01 58.01 57.99 58.01 303.9K
17:08 58.01 58.01 57.96 57.96 648.5K
17:09 57.97 57.97 57.95 57.95 1,087.1K
17:10 57.94 57.96 57.94 57.95 573.3K
17:11 57.95 57.97 57.95 57.97 543.3K
17:12 57.97 58.00 57.97 58.00 357.7K
17:13 58.01 58.02 58.01 58.02 1,778.8K
17:14 58.01 58.03 58.01 58.02 555.3K
17:15 58.02 58.02 57.99 57.99 817.5K
17:16 57.98 57.98 57.95 57.95 354.8K
17:17 57.97 57.97 57.95 57.96 677.7K
17:18 57.96 57.98 57.96 57.98 1,726.6K
17:19 57.98 57.98 57.96 57.97 804.4K
17:20 57.97 57.97 57.94 57.95 982.8K
17:21 57.94 57.97 57.94 57.96 1,232.4K
17:22 57.95 57.95 57.94 57.94 999.7K
17:23 57.94 57.94 57.94 57.94 321.5K
17:24 57.95 57.95 57.94 57.94 113.1K
17:25 57.94 57.94 57.92 57.92 2,337.5K
17:26 57.92 57.92 57.91 57.92 446.5K
17:27 57.91 57.91 57.91 57.91 652.1K
17:28 57.91 57.92 57.91 57.91 1,248.2K
17:29 57.95 57.98 57.95 57.98 2,089.7K
17:30 58.02 58.04 58.00 58.03 509.7K
17:31 58.03 58.03 58.01 58.01 439.1K
17:32 58.01 58.06 58.01 58.06 342.3K
17:33 58.07 58.07 58.07 58.07 295.9K
17:34 58.08 58.11 58.08 58.10 610.8K
17:35 58.10 58.11 58.09 58.09 636.8K
17:36 58.11 58.12 58.11 58.11 1,307.9K
17:37 58.12 58.12 58.09 58.09 574.3K
17:38 58.09 58.15 58.09 58.15 863.6K
17:39 58.15 58.15 58.10 58.12 334.5K
17:40 58.12 58.12 58.10 58.12 1,213.8K
17:41 58.13 58.15 58.13 58.15 279.6K
17:42 58.12 58.13 58.11 58.11 1,566.3K
17:43 58.11 58.11 58.11 58.11 66.6K
17:44 58.11 58.11 58.09 58.09 2,897.0K
17:45 58.09 58.09 58.08 58.08 630.0K
17:46 58.08 58.11 58.07 58.11 682.8K
17:47 58.11 58.11 56.85 56.85 1,521.7K
17:48 56.88 56.91 56.88 56.91 1,521.4K
17:49 56.95 56.95 56.85 56.85 1,673.4K
17:50 56.85 56.85 56.83 56.84 306.7K
17:51 56.84 56.84 56.83 56.83 345.1K
17:52 56.84 56.86 56.84 56.86 1,204.3K
17:53 56.85 56.86 56.84 56.84 888.2K
17:54 56.83 56.83 56.82 56.82 214.5K
17:55 56.82 56.83 56.81 56.83 954.8K
17:56 56.84 56.87 56.84 56.86 2,389.0K
17:57 56.88 56.88 56.84 56.84 987.1K
17:58 56.88 56.91 56.87 56.91 1,698.8K
17:59 56.91 56.91 56.89 56.89 1,312.9K
18:00 56.89 56.94 56.89 56.94 964.5K
18:01 56.98 56.99 56.97 56.99 2,723.1K
18:02 56.98 57.04 56.97 57.03 555.5K
18:03 57.03 57.03 57.01 57.01 194.0K
18:04 57.00 57.01 56.99 56.99 162.4K
18:05 56.98 56.99 56.98 56.98 474.1K
18:06 56.97 56.97 56.96 56.96 1,904.7K
18:07 56.97 56.99 56.97 56.99 348.0K
18:08 56.98 56.98 56.98 56.98 1,337.6K
18:09 56.98 57.00 56.98 57.00 587.2K
18:10 57.00 57.02 57.00 57.02 1,943.0K
18:11 57.02 57.03 57.02 57.03 964.7K
18:12 57.03 57.03 57.00 57.00 299.2K
18:13 57.01 57.02 57.01 57.02 17.4K
18:14 57.02 57.02 57.02 57.02 33.9K
18:15 57.03 57.04 57.03 57.04 62.7K
18:16 57.06 57.06 57.05 57.05 573.8K
18:17 57.07 57.11 57.06 57.06 1,356.7K
18:18 57.06 57.10 57.06 57.10 790.2K
18:19 57.10 57.10 57.05 57.05 315.9K
18:20 57.04 57.06 57.04 57.06 219.5K
18:21 57.05 57.06 57.05 57.06 3,639.1K
18:22 57.05 57.05 57.03 57.03 1,076.7K
18:23 57.02 57.05 57.02 57.05 788.9K
18:24 57.04 57.04 57.03 57.04 113.1K
18:25 57.03 57.04 57.03 57.03 372.8K
18:26 57.03 57.06 57.03 57.06 314.3K
18:27 57.07 57.07 57.06 57.06 860.9K
18:28 57.07 57.07 57.07 57.07 74.5K
18:29 57.09 57.09 57.07 57.07 241.7K
18:30 57.07 57.07 57.04 57.04 2,002.6K
18:31 57.03 57.04 57.03 57.04 154.2K
18:32 57.03 57.04 57.03 57.03 464.7K
18:33 57.03 57.05 57.03 57.04 326.3K
18:34 57.04 57.04 57.04 57.04 1.3K
18:35 57.04 57.04 57.04 57.04 9.7K
18:36 57.04 57.06 57.04 57.05 24.3K
18:37 57.05 57.05 57.04 57.04 5.7K
18:38 57.04 57.05 57.03 57.03 161.4K
18:39 57.03 57.04 57.03 57.04 713.4K
18:40 56.94 56.94 56.94 56.94 185.0K
18:51 56.93 56.93 56.93 56.93 175.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible