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 53.78 53.78 53.76 53.76 3,519.0K
09:51 53.76 53.78 53.69 53.78 13,772.2K
09:52 53.78 53.80 53.78 53.80 1,707.7K
09:53 53.79 53.83 53.79 53.83 1,782.6K
09:54 53.86 53.88 53.84 53.88 6,771.0K
09:55 53.85 53.88 53.84 53.84 743.2K
09:56 53.85 53.86 53.84 53.86 1,323.5K
09:57 53.90 53.90 53.87 53.88 2,618.2K
09:58 53.89 53.89 53.86 53.89 904.1K
09:59 53.90 53.90 53.89 53.89 3,430.6K
10:00 53.88 54.34 53.88 54.22 8,976.6K
10:01 54.20 54.20 54.14 54.14 9,785.2K
10:02 54.15 54.26 54.15 54.23 3,378.1K
10:03 54.19 54.21 54.18 54.21 3,175.0K
10:04 54.20 54.22 54.18 54.18 1,760.2K
10:05 54.14 54.18 54.13 54.18 1,577.8K
10:06 54.24 54.24 54.17 54.17 10,173.9K
10:07 54.11 54.11 54.05 54.06 6,071.2K
10:08 54.05 54.05 53.91 53.93 5,113.1K
10:09 53.94 53.98 53.94 53.95 3,577.7K
10:10 53.94 54.01 53.94 54.01 8,327.5K
10:11 54.08 54.08 53.97 53.97 5,459.4K
10:12 53.96 53.97 53.90 53.90 2,591.9K
10:13 53.90 53.93 53.90 53.93 5,675.1K
10:14 53.92 53.96 53.90 53.96 1,063.4K
10:15 53.96 53.96 53.96 53.96 842.6K
10:16 53.97 54.00 53.97 54.00 6,421.4K
10:17 53.97 53.99 53.96 53.96 747.9K
10:18 53.98 53.98 53.94 53.94 1,826.2K
10:19 53.91 53.92 53.88 53.88 3,266.7K
10:20 53.86 53.86 53.83 53.83 4,068.5K
10:21 53.82 53.83 53.81 53.81 7,098.2K
10:22 53.79 53.80 53.76 53.76 514.3K
10:23 53.75 53.78 53.71 53.72 5,380.7K
10:24 53.71 53.77 53.68 53.71 4,522.5K
10:25 53.73 53.75 53.73 53.73 3,434.3K
10:26 53.92 53.93 53.89 53.89 995.9K
10:27 53.87 53.87 53.78 53.79 1,057.6K
10:28 53.79 53.80 53.79 53.79 3,175.0K
10:29 53.77 53.88 53.77 53.88 2,631.3K
10:30 53.88 53.88 53.82 53.84 1,362.2K
10:31 53.84 53.84 53.79 53.79 1,873.7K
10:32 53.81 53.84 53.75 53.75 2,948.5K
10:33 53.74 53.74 53.70 53.70 5,145.0K
10:34 53.67 53.67 53.59 53.59 3,424.3K
10:35 53.57 53.57 53.49 53.52 6,290.3K
10:36 53.48 53.50 53.48 53.50 2,046.6K
10:37 53.48 53.48 53.44 53.44 1,603.5K
10:38 53.41 53.41 53.30 53.31 8,462.9K
10:39 53.40 53.40 53.36 53.38 3,398.2K
10:40 53.37 53.37 53.33 53.35 2,786.6K
10:41 53.36 53.36 53.29 53.30 2,283.4K
10:42 53.26 53.26 53.18 53.18 4,124.9K
10:43 53.20 53.26 53.20 53.22 2,252.7K
10:44 53.22 53.28 53.22 53.28 729.5K
10:45 53.29 53.33 53.28 53.33 2,553.1K
10:46 53.29 53.29 53.25 53.25 5,783.7K
10:47 53.27 53.27 53.18 53.18 3,486.4K
10:48 53.25 53.31 53.25 53.29 3,609.2K
10:49 53.29 53.29 53.23 53.23 4,231.4K
10:50 53.24 53.31 53.24 53.31 1,222.9K
10:51 53.33 53.33 53.29 53.31 2,015.3K
10:52 53.31 53.35 53.31 53.35 1,991.6K
10:53 53.35 53.36 53.34 53.36 787.9K
10:54 53.36 53.36 53.35 53.35 2,088.2K
10:55 53.35 53.36 53.33 53.33 477.3K
10:56 53.35 53.37 53.34 53.37 873.2K
10:57 53.37 53.38 53.35 53.35 516.9K
10:58 53.35 53.36 53.35 53.35 328.2K
10:59 53.34 53.34 53.31 53.31 1,285.7K
11:00 53.31 53.32 53.31 53.32 469.3K
11:01 53.33 53.36 53.33 53.36 1,494.0K
11:02 53.37 53.39 53.37 53.39 1,271.1K
11:03 53.39 53.43 53.39 53.42 3,584.2K
11:04 53.43 53.43 53.39 53.39 1,195.8K
11:05 53.39 53.39 53.38 53.39 557.8K
11:06 53.38 53.39 53.34 53.34 1,592.9K
11:07 53.36 53.37 53.36 53.36 920.0K
11:08 53.36 53.37 53.36 53.36 531.6K
11:09 53.33 53.37 53.33 53.37 1,427.2K
11:10 53.35 53.35 53.32 53.32 1,823.8K
11:11 53.33 53.34 53.33 53.33 2,490.7K
11:12 53.34 53.34 53.31 53.32 1,831.0K
11:13 53.32 53.32 53.30 53.30 2,483.3K
11:14 53.30 53.33 53.30 53.32 571.1K
11:15 53.27 53.27 53.22 53.22 4,540.7K
11:16 53.21 53.21 53.18 53.19 3,925.5K
11:17 53.18 53.22 53.18 53.18 2,324.2K
11:18 53.21 53.22 53.19 53.22 4,685.9K
11:19 53.26 53.32 53.25 53.32 2,110.2K
11:20 53.29 53.31 53.29 53.31 647.2K
11:21 53.33 53.35 53.33 53.35 2,347.0K
11:22 53.32 53.32 53.29 53.29 2,119.9K
11:23 53.30 53.36 53.30 53.36 3,777.7K
11:24 53.34 53.34 53.32 53.34 1,680.7K
11:25 53.30 53.32 53.30 53.32 2,402.4K
11:26 53.33 53.35 53.32 53.35 2,438.1K
11:27 53.34 53.37 53.34 53.37 1,595.1K
11:28 53.38 53.38 53.38 53.38 548.8K
11:29 53.37 53.38 53.36 53.36 233.7K
11:30 53.35 53.36 53.35 53.36 664.4K
11:31 53.34 53.38 53.34 53.38 1,484.0K
11:32 53.37 53.37 53.33 53.34 714.3K
11:33 53.33 53.33 53.28 53.28 887.9K
11:34 53.27 53.27 53.25 53.27 1,551.6K
11:35 53.26 53.29 53.25 53.29 3,616.0K
11:36 53.26 53.27 53.16 53.17 13,377.8K
11:37 53.18 53.24 53.18 53.24 2,500.4K
11:38 53.23 53.23 53.22 53.22 595.3K
11:39 53.19 53.21 53.16 53.21 14,380.9K
11:40 53.22 53.23 53.22 53.22 3,605.7K
11:41 53.22 53.31 53.22 53.31 1,539.9K
11:42 53.39 53.44 53.35 53.35 14,156.4K
11:43 53.52 53.55 53.43 53.43 3,082.7K
11:44 53.41 53.68 53.40 53.68 2,868.9K
11:45 53.55 53.68 53.55 53.68 13,551.0K
11:46 53.70 53.73 53.70 53.73 13,955.2K
11:47 53.77 53.83 53.77 53.83 3,912.9K
11:48 53.83 53.86 53.83 53.85 2,194.1K
11:49 53.84 53.85 53.74 53.85 1,299.0K
11:50 53.86 53.86 53.77 53.77 784.1K
11:51 53.69 53.69 53.67 53.68 1,410.9K
11:52 53.68 53.68 53.61 53.63 1,385.3K
11:53 53.63 53.67 53.63 53.67 1,419.1K
11:54 53.72 53.72 53.66 53.66 1,837.9K
11:55 53.66 53.70 53.66 53.69 306.6K
11:56 53.79 53.80 53.77 53.77 1,563.4K
11:57 53.77 53.77 53.65 53.66 1,223.5K
11:58 53.63 53.69 53.62 53.69 2,708.8K
11:59 53.71 53.71 53.58 53.59 1,359.7K
12:00 53.53 53.53 53.47 53.52 3,871.6K
12:01 53.51 53.62 53.51 53.61 16,119.8K
12:02 53.68 53.75 53.62 53.68 29,542.8K
12:03 53.61 53.61 53.58 53.59 3,198.5K
12:04 53.61 53.71 53.61 53.70 4,997.9K
12:05 53.74 53.74 53.72 53.73 3,615.5K
12:06 53.75 53.83 53.75 53.78 4,838.6K
12:07 53.72 53.73 53.67 53.67 2,789.0K
12:08 53.66 53.69 53.65 53.65 2,878.9K
12:09 53.64 53.65 53.64 53.64 3,821.4K
12:10 53.65 53.72 53.65 53.72 6,027.6K
12:11 53.74 53.80 53.74 53.80 1,933.4K
12:12 53.84 53.86 53.84 53.85 9,778.0K
12:13 53.86 53.96 53.86 53.96 2,919.1K
12:14 53.97 53.98 53.84 53.84 1,904.3K
12:15 53.84 53.84 53.78 53.78 1,027.5K
12:16 53.78 53.90 53.78 53.90 1,407.3K
12:17 53.82 53.83 53.81 53.83 358.9K
12:18 53.81 53.83 53.80 53.80 1,771.9K
12:19 53.79 53.80 53.79 53.79 1,098.4K
12:20 53.79 53.81 53.79 53.81 742.5K
12:21 53.81 53.86 53.81 53.86 1,406.3K
12:22 53.87 53.90 53.87 53.90 4,410.3K
12:23 53.89 53.89 53.88 53.88 3,369.2K
12:24 53.88 53.99 53.88 53.99 2,702.3K
12:25 53.99 53.99 53.93 53.93 3,504.1K
12:26 53.86 53.91 53.86 53.88 1,634.1K
12:27 53.86 53.86 53.82 53.82 729.0K
12:28 53.84 53.85 53.83 53.85 761.3K
12:29 53.86 53.86 53.80 53.80 1,079.3K
12:30 53.79 53.80 53.79 53.80 559.2K
12:31 53.80 53.81 53.80 53.80 2,654.1K
12:32 53.82 53.92 53.82 53.92 7,819.2K
12:33 53.93 53.93 53.91 53.92 922.7K
12:34 53.94 53.94 53.90 53.91 1,226.8K
12:35 53.89 53.91 53.89 53.89 754.1K
12:36 53.90 53.90 53.88 53.88 840.0K
12:37 53.87 53.92 53.87 53.92 1,479.6K
12:38 53.92 54.05 53.92 54.05 2,913.0K
12:39 53.99 53.99 53.93 53.93 2,441.0K
12:40 53.95 53.95 53.93 53.93 1,313.2K
12:41 53.91 53.95 53.91 53.95 1,792.6K
12:42 53.93 53.93 53.90 53.90 620.7K
12:43 53.90 53.93 53.89 53.89 4,408.1K
12:44 53.85 53.87 53.85 53.85 1,730.8K
12:45 53.87 53.92 53.87 53.92 381.6K
12:46 53.93 53.93 53.84 53.84 2,820.3K
12:47 53.85 53.88 53.85 53.85 176.9K
12:48 53.86 53.91 53.86 53.91 1,755.9K
12:49 53.92 53.97 53.92 53.97 3,204.5K
12:50 53.96 53.98 53.92 53.92 849.0K
12:51 53.88 53.91 53.88 53.91 363.7K
12:52 53.89 53.89 53.88 53.88 1,263.6K
12:53 53.89 53.90 53.89 53.90 1,052.6K
12:54 53.89 53.89 53.87 53.88 408.5K
12:55 53.88 53.93 53.88 53.93 2,811.0K
12:56 53.93 53.95 53.93 53.95 1,177.7K
12:57 53.95 53.95 53.93 53.93 813.8K
12:58 53.94 53.95 53.93 53.93 101.2K
12:59 53.93 53.94 53.89 53.89 1,365.9K
13:00 53.78 53.85 53.76 53.85 862.7K
13:01 53.84 53.84 53.82 53.82 1,563.2K
13:02 53.82 53.82 53.76 53.76 2,067.4K
13:03 53.78 53.78 53.73 53.73 2,146.5K
13:04 53.77 53.80 53.77 53.80 2,267.2K
13:05 53.80 53.80 53.77 53.78 1,074.3K
13:06 53.80 54.09 53.80 54.09 1,244.2K
13:07 54.10 54.10 54.02 54.02 224.8K
13:08 54.02 54.03 54.01 54.01 2,250.6K
13:09 54.01 54.03 54.01 54.02 1,738.3K
13:10 54.12 54.12 53.98 53.98 612.8K
13:11 54.01 54.03 54.00 54.03 213.3K
13:12 54.08 54.10 54.07 54.08 2,461.5K
13:13 54.09 54.09 54.08 54.08 518.1K
13:14 54.09 54.14 54.09 54.14 4,794.7K
13:15 54.13 54.17 54.13 54.14 5,706.5K
13:16 54.15 54.18 54.15 54.18 1,631.5K
13:17 54.18 54.18 54.15 54.15 443.0K
13:18 54.13 54.13 54.10 54.10 827.3K
13:19 54.09 54.11 54.07 54.11 901.1K
13:20 54.11 54.22 54.11 54.22 2,952.2K
13:21 54.19 54.19 54.14 54.14 3,249.9K
13:22 54.13 54.24 54.12 54.24 1,026.4K
13:23 54.24 54.28 54.24 54.28 302.3K
13:24 54.27 54.27 54.23 54.24 495.8K
13:25 54.24 54.29 54.18 54.18 163.9K
13:26 54.24 54.24 54.19 54.19 581.4K
13:27 54.18 54.20 54.18 54.19 711.6K
13:28 54.21 54.22 54.20 54.22 1,924.9K
13:29 54.22 54.22 54.20 54.21 1,366.8K
13:30 54.20 54.24 54.20 54.23 924.3K
13:31 54.23 54.24 54.23 54.24 302.0K
13:32 54.25 54.26 54.24 54.26 691.3K
13:33 54.27 54.28 54.27 54.27 1,175.9K
13:34 54.25 54.28 54.25 54.27 1,108.8K
13:35 54.28 54.28 54.26 54.28 1,705.7K
13:36 54.27 54.27 54.05 54.05 596.6K
13:37 54.06 54.06 54.03 54.04 1,237.2K
13:38 54.05 54.05 54.02 54.03 634.3K
13:39 54.02 54.03 54.01 54.01 5,560.6K
13:40 54.01 54.01 54.01 54.01 1,269.2K
13:41 54.02 54.02 54.01 54.02 426.5K
13:42 54.01 54.04 54.00 54.04 826.4K
13:43 54.01 54.01 53.95 53.95 4,374.3K
13:44 53.97 53.97 53.89 53.91 3,968.2K
13:45 53.91 53.93 53.91 53.93 1,205.1K
13:46 53.92 53.93 53.91 53.91 2,912.4K
13:47 53.91 53.92 53.90 53.92 147.5K
13:48 53.92 53.95 53.92 53.94 410.3K
13:49 53.93 53.93 53.90 53.90 1,658.1K
13:50 53.92 53.92 53.86 53.86 2,548.8K
13:51 53.90 53.90 53.88 53.88 2,067.0K
13:52 53.87 53.87 53.83 53.85 1,212.3K
13:53 53.88 53.89 53.88 53.89 985.2K
13:54 53.88 53.88 53.86 53.86 454.1K
13:55 53.87 53.87 53.86 53.86 1,048.1K
13:56 53.87 53.91 53.87 53.91 1,878.2K
13:57 53.91 53.93 53.91 53.92 2,310.5K
13:58 53.92 53.92 53.91 53.91 41.3K
13:59 53.94 53.95 53.94 53.95 364.0K
14:00 53.93 53.95 53.93 53.94 349.6K
14:01 53.94 53.97 53.94 53.97 13.3K
14:02 53.98 54.00 53.97 54.00 611.5K
14:03 53.97 53.99 53.93 53.93 672.6K
14:04 53.94 53.95 53.94 53.95 47.0K
14:05 53.96 53.96 53.93 53.93 272.1K
14:06 53.93 53.93 53.88 53.88 771.7K
14:07 53.79 53.81 53.79 53.81 8,167.7K
14:08 53.80 53.80 53.76 53.76 2,056.3K
14:09 53.77 53.77 53.74 53.75 1,352.9K
14:10 53.74 53.79 53.74 53.79 835.4K
14:11 53.79 53.84 53.79 53.83 1,668.0K
14:12 53.82 53.85 53.82 53.83 884.4K
14:13 53.84 53.84 53.81 53.81 731.4K
14:14 53.85 53.85 53.83 53.83 185.7K
14:15 53.82 53.82 53.80 53.80 421.1K
14:16 53.82 53.82 53.79 53.80 634.6K
14:17 53.81 53.83 53.81 53.82 463.3K
14:18 53.79 53.80 53.77 53.77 834.3K
14:19 53.77 53.83 53.77 53.83 1,818.4K
14:20 53.84 53.89 53.84 53.89 1,781.8K
14:21 53.89 53.89 53.88 53.88 227.4K
14:22 53.89 53.91 53.88 53.88 701.2K
14:23 53.93 54.00 53.93 53.98 3,855.2K
14:24 53.97 54.07 53.97 54.07 1,436.5K
14:25 54.06 54.06 53.99 53.99 981.5K
14:26 53.99 54.01 53.96 54.01 514.9K
14:27 54.01 54.01 54.00 54.00 88.2K
14:28 53.99 54.00 53.99 53.99 43.4K
14:29 53.98 54.01 53.98 54.01 352.5K
14:30 53.98 53.98 53.95 53.96 1,433.6K
14:31 53.97 53.97 53.93 53.93 365.0K
14:32 53.93 53.93 53.90 53.92 1,123.8K
14:33 53.90 53.90 53.88 53.90 3,443.2K
14:34 53.91 53.93 53.91 53.93 61.4K
14:35 53.93 53.93 53.92 53.92 514.1K
14:36 53.95 53.97 53.95 53.95 743.2K
14:37 53.97 53.97 53.93 53.93 1,134.2K
14:38 53.94 53.95 53.93 53.93 363.7K
14:39 53.94 53.95 53.94 53.95 267.1K
14:40 53.94 53.96 53.94 53.96 1,357.0K
14:41 53.98 53.98 53.95 53.95 909.0K
14:42 53.94 53.94 53.89 53.89 619.3K
14:43 53.91 53.91 53.88 53.89 179.8K
14:44 53.93 53.95 53.93 53.94 593.2K
14:45 53.94 53.94 53.93 53.93 422.4K
14:46 53.95 53.95 53.93 53.94 515.6K
14:47 53.92 53.92 53.82 53.82 7,182.2K
14:48 53.81 53.81 53.72 53.72 5,199.9K
14:49 53.75 53.77 53.75 53.77 4,029.4K
14:50 53.79 53.79 53.76 53.77 2,153.6K
14:51 53.79 53.79 53.77 53.77 3,718.7K
14:52 53.75 53.77 53.75 53.77 2,584.3K
14:53 53.74 53.74 53.69 53.71 1,042.1K
14:54 53.74 53.74 53.73 53.74 3,322.9K
14:55 53.75 53.75 53.74 53.74 454.1K
14:56 53.73 53.74 53.73 53.74 7,366.8K
14:57 53.74 53.75 53.74 53.74 2,729.3K
14:58 53.75 53.75 53.74 53.74 7,128.1K
14:59 53.74 53.74 53.74 53.74 3,753.7K
15:00 53.74 53.74 53.74 53.74 572.0K
15:01 53.74 53.74 53.73 53.73 673.0K
15:02 53.72 53.79 53.72 53.79 11,593.7K
15:03 53.82 53.83 53.80 53.83 10,507.8K
15:04 53.86 53.86 53.84 53.84 1,528.4K
15:05 53.86 53.88 53.86 53.87 1,020.0K
15:06 53.87 53.92 53.87 53.92 3,859.1K
15:07 53.92 53.97 53.91 53.97 2,414.3K
15:08 53.96 53.96 53.95 53.96 2,390.9K
15:09 53.95 53.96 53.94 53.96 373.4K
15:10 53.96 53.96 53.95 53.96 9,177.4K
15:11 53.93 53.93 53.93 53.93 6,634.0K
15:12 53.93 53.94 53.92 53.92 1,757.6K
15:13 53.92 53.96 53.92 53.96 738.9K
15:14 53.96 53.96 53.93 53.93 1,013.3K
15:15 53.95 53.95 53.93 53.93 133.6K
15:16 53.95 53.95 53.95 53.95 657.2K
15:17 53.93 53.93 53.93 53.93 1,323.8K
15:18 53.94 54.00 53.94 53.99 2,070.0K
15:19 53.99 54.01 53.99 53.99 1,306.3K
15:20 53.98 54.04 53.98 54.04 4,038.7K
15:21 54.05 54.05 54.04 54.04 6,298.4K
15:22 54.05 54.05 54.03 54.03 1,713.5K
15:23 54.06 54.06 53.98 54.05 8,063.4K
15:24 54.04 54.04 53.98 53.98 5,224.9K
15:25 53.99 54.02 53.99 54.02 1,733.9K
15:26 54.03 54.04 54.02 54.04 13,087.8K
15:27 54.06 54.06 54.05 54.06 2,413.1K
15:28 54.07 54.08 54.07 54.07 9,153.2K
15:29 54.08 54.10 54.08 54.10 12,274.3K
15:30 54.10 54.11 54.10 54.10 7,602.1K
15:31 54.08 54.09 54.08 54.09 2,355.9K
15:32 54.07 54.07 54.06 54.06 3,114.6K
15:33 54.06 54.11 54.06 54.11 3,913.6K
15:34 54.13 54.14 54.12 54.12 1,550.4K
15:35 54.12 54.14 54.12 54.14 1,044.1K
15:36 54.09 54.11 54.08 54.11 6,340.4K
15:37 54.00 54.01 53.97 53.98 5,472.3K
15:38 54.05 54.14 54.05 54.14 1,931.8K
15:39 54.13 54.14 54.10 54.14 1,866.8K
15:40 54.11 54.11 54.07 54.07 4,676.3K
15:41 54.05 54.05 54.00 54.02 1,522.5K
15:42 54.00 54.01 54.00 54.01 1,544.3K
15:43 54.01 54.04 54.01 54.04 924.8K
15:44 54.03 54.05 54.03 54.05 875.4K
15:45 54.02 54.04 54.02 54.04 1,730.3K
15:46 54.03 54.07 54.02 54.05 1,411.1K
15:47 54.07 54.11 54.07 54.09 3,583.9K
15:48 54.11 54.13 54.11 54.13 6,128.9K
15:49 54.09 54.12 54.09 54.12 6,592.6K
15:50 54.12 54.12 54.09 54.10 16,509.7K
15:51 54.09 54.09 54.07 54.09 6,466.6K
15:52 54.09 54.09 54.05 54.05 4,301.0K
15:53 54.03 54.04 54.03 54.04 3,212.5K
15:54 54.04 54.04 54.03 54.03 1,317.7K
15:55 54.04 54.04 53.97 53.97 5,371.6K
15:56 53.96 53.99 53.95 53.98 5,281.9K
15:57 53.99 53.99 53.98 53.98 3,053.4K
15:58 53.95 53.95 53.91 53.91 2,348.3K
15:59 53.91 53.95 53.91 53.95 1,729.6K
16:00 53.95 53.96 53.94 53.94 654.6K
16:01 53.95 54.01 53.95 54.01 2,025.7K
16:02 54.04 54.04 54.02 54.02 1,453.0K
16:03 54.00 54.00 53.93 53.93 3,889.0K
16:04 53.82 53.90 53.82 53.87 17,701.4K
16:05 53.90 53.93 53.89 53.89 1,499.8K
16:06 53.88 53.91 53.88 53.91 1,454.7K
16:07 53.96 53.96 53.95 53.96 970.9K
16:08 53.93 53.95 53.90 53.95 2,894.6K
16:09 53.94 53.98 53.94 53.98 3,143.4K
16:10 53.96 53.98 53.95 53.98 695.4K
16:11 54.02 54.02 54.02 54.02 3,070.1K
16:12 54.02 54.02 53.99 53.99 2,470.0K
16:13 53.98 53.98 53.96 53.97 2,628.8K
16:14 53.94 53.96 53.94 53.94 462.1K
16:15 53.87 53.90 53.87 53.90 4,172.0K
16:16 53.93 53.94 53.92 53.92 2,070.8K
16:17 53.93 53.94 53.92 53.92 1,880.0K
16:18 53.97 53.97 53.92 53.92 1,235.3K
16:19 53.93 53.94 53.93 53.94 496.2K
16:20 53.94 53.96 53.94 53.96 1,456.2K
16:21 54.00 54.00 53.95 53.95 1,611.8K
16:22 53.96 53.97 53.95 53.95 138.7K
16:23 53.95 53.96 53.94 53.96 1,504.4K
16:24 53.96 53.96 53.95 53.95 630.7K
16:25 53.94 53.97 53.94 53.97 720.0K
16:26 53.95 53.96 53.95 53.95 2,309.3K
16:27 53.93 53.94 53.91 53.91 1,624.9K
16:28 53.92 53.93 53.86 53.86 4,173.9K
16:29 53.84 53.85 53.84 53.85 2,021.7K
16:30 53.84 53.88 53.84 53.88 1,394.4K
16:31 53.93 53.93 53.90 53.91 1,889.8K
16:32 53.89 53.89 53.82 53.83 1,674.5K
16:33 53.84 53.86 53.81 53.81 4,687.2K
16:34 53.83 53.83 53.73 53.80 9,335.2K
16:35 53.77 53.77 53.75 53.75 2,836.1K
16:36 53.76 53.76 53.69 53.69 7,355.6K
16:37 53.64 53.67 53.63 53.63 3,914.2K
16:38 53.66 53.66 53.63 53.65 2,270.6K
16:39 53.70 53.73 53.70 53.71 2,666.0K
16:40 53.70 53.70 53.64 53.64 1,064.4K
16:41 53.61 53.67 53.61 53.66 3,669.2K
16:42 53.64 53.66 53.64 53.66 332.0K
16:43 53.61 53.64 53.61 53.64 1,128.6K
16:44 53.65 53.70 53.65 53.66 2,312.6K
16:45 53.61 53.68 53.61 53.68 1,259.9K
16:46 53.67 53.73 53.67 53.73 386.7K
16:47 53.72 53.73 53.72 53.73 645.6K
16:48 53.74 53.74 53.71 53.73 537.1K
16:49 53.77 53.77 53.72 53.72 4,430.7K
16:50 53.73 53.74 53.73 53.74 574.8K
16:51 53.74 53.74 53.72 53.73 406.0K
16:52 53.70 53.70 53.69 53.69 271.8K
16:53 53.62 53.62 53.55 53.55 657.7K
16:54 53.64 53.68 53.64 53.68 6,876.9K
16:55 53.66 53.67 53.65 53.67 2,236.8K
16:56 53.68 53.71 53.68 53.71 1,399.1K
16:57 53.72 53.74 53.66 53.72 11,807.7K
16:58 53.70 53.73 53.61 53.66 5,376.9K
16:59 53.56 53.60 53.50 53.50 7,783.6K
17:00 53.52 53.53 53.51 53.53 1,534.9K
17:01 53.57 53.57 53.47 53.47 1,637.2K
17:02 53.45 53.48 53.43 53.48 3,264.7K
17:03 53.46 53.49 53.46 53.49 151.7K
17:04 53.48 53.49 53.48 53.49 239.0K
17:05 53.50 53.52 53.47 53.52 4,605.9K
17:06 53.55 53.58 53.55 53.58 5,461.8K
17:07 53.58 53.58 53.56 53.56 243.2K
17:08 53.55 53.56 53.48 53.48 373.9K
17:09 53.48 53.48 53.46 53.46 566.7K
17:10 53.47 53.47 53.46 53.46 641.3K
17:11 53.46 53.50 53.46 53.50 2,863.7K
17:12 53.45 53.48 53.45 53.45 3,600.9K
17:13 53.38 53.42 53.38 53.41 2,538.9K
17:14 53.38 53.40 53.38 53.40 7,197.9K
17:15 53.41 53.41 53.40 53.40 4,063.0K
17:16 53.42 53.43 53.41 53.43 9,291.8K
17:17 53.42 53.43 53.41 53.41 10,795.5K
17:18 53.41 53.42 53.41 53.42 503.7K
17:19 53.42 53.42 53.42 53.42 289.2K
17:20 53.41 53.42 53.40 53.40 4,261.2K
17:21 53.45 53.48 53.45 53.46 6,158.8K
17:22 53.47 53.47 53.46 53.46 99.2K
17:23 53.46 53.51 53.46 53.48 1,137.4K
17:24 53.47 53.48 53.47 53.48 1,391.3K
17:25 53.49 53.54 53.49 53.54 538.8K
17:26 53.56 53.59 53.56 53.59 1,378.5K
17:27 53.60 53.61 53.60 53.61 2,861.6K
17:28 53.60 53.61 53.60 53.60 3,873.6K
17:29 53.60 54.36 53.60 54.36 4,292.7K
17:30 54.37 54.44 54.37 54.41 2,734.1K
17:31 54.30 54.34 54.30 54.34 4,458.1K
17:32 54.37 54.37 54.36 54.36 129.5K
17:33 54.36 54.36 54.35 54.35 1,228.9K
17:34 54.34 54.34 54.31 54.31 830.7K
17:35 54.33 54.33 54.33 54.33 362.6K
17:36 54.33 54.34 54.33 54.34 296.2K
17:37 54.34 54.41 54.34 54.41 2,223.5K
17:38 54.39 54.43 54.39 54.43 433.9K
17:39 54.45 54.48 54.45 54.48 5,715.4K
17:40 54.46 54.46 54.45 54.45 909.2K
17:41 54.46 54.48 54.46 54.48 2,604.3K
17:42 54.46 54.46 54.42 54.43 977.6K
17:43 54.43 54.43 54.41 54.41 393.7K
17:44 54.39 54.39 54.37 54.37 600.6K
17:45 54.39 54.39 54.36 54.38 496.1K
17:46 54.38 54.38 54.37 54.37 126.8K
17:47 54.39 54.39 54.36 54.36 458.7K
17:48 54.37 54.38 54.37 54.38 298.8K
17:49 54.38 54.38 54.36 54.36 1,110.1K
17:50 54.30 54.33 54.30 54.31 4,667.7K
17:51 54.32 54.38 54.32 54.38 443.8K
17:52 54.37 54.37 54.36 54.36 67.3K
17:53 54.33 54.36 54.33 54.33 1,675.3K
17:54 54.35 54.35 54.33 54.34 387.6K
17:55 54.35 54.41 54.35 54.39 393.8K
17:56 54.40 54.40 54.38 54.38 724.6K
17:57 54.37 54.37 54.33 54.34 401.0K
17:58 54.34 54.35 54.34 54.35 126.1K
17:59 54.34 54.34 54.31 54.31 668.1K
18:00 54.30 54.30 54.23 54.23 2,264.7K
18:01 54.23 54.24 54.23 54.24 5,448.1K
18:02 54.25 54.32 54.25 54.32 1,339.2K
18:03 54.32 54.43 54.31 54.43 6,160.1K
18:04 54.42 54.45 54.41 54.45 2,324.5K
18:05 54.43 54.48 54.43 54.45 532.3K
18:06 54.43 54.43 54.41 54.42 488.9K
18:07 54.42 54.46 54.42 54.44 3,727.6K
18:08 54.45 54.46 54.43 54.43 1,779.8K
18:09 54.51 54.52 54.51 54.51 975.8K
18:10 54.49 54.49 54.43 54.44 598.0K
18:11 54.45 54.49 54.45 54.46 2,767.2K
18:12 54.47 54.49 54.46 54.46 820.5K
18:13 54.43 54.45 54.43 54.43 580.4K
18:14 54.43 54.43 54.39 54.40 346.9K
18:15 54.41 54.41 54.39 54.40 1,840.8K
18:16 54.42 54.42 54.40 54.42 451.3K
18:17 54.41 54.43 54.41 54.43 508.0K
18:18 54.43 54.44 54.43 54.43 51.6K
18:19 54.44 54.44 54.42 54.42 254.5K
18:20 54.41 54.42 54.36 54.36 584.4K
18:21 54.35 54.37 54.35 54.37 793.2K
18:22 54.34 54.34 54.32 54.32 447.2K
18:23 54.33 54.37 54.33 54.37 499.0K
18:24 54.34 54.34 54.31 54.31 562.6K
18:25 54.32 54.34 54.31 54.34 199.7K
18:26 54.34 54.42 54.34 54.42 571.4K
18:27 54.43 54.44 54.43 54.43 316.7K
18:28 54.44 54.46 54.44 54.46 41.0K
18:29 54.44 54.44 54.41 54.42 258.4K
18:30 54.40 54.40 54.36 54.36 985.8K
18:31 54.36 54.40 54.36 54.40 569.9K
18:32 54.39 54.39 54.26 54.26 5,751.5K
18:33 54.24 54.24 54.20 54.20 1,620.7K
18:34 54.19 54.25 54.19 54.25 2,346.0K
18:35 54.24 54.28 54.24 54.28 668.1K
18:36 54.38 54.39 54.37 54.37 1,693.9K
18:37 54.38 54.39 54.36 54.36 1,297.9K
18:38 54.29 54.38 54.29 54.38 4,234.8K
18:39 54.28 54.28 54.25 54.25 988.5K
18:40 54.26 54.26 54.26 54.26 26.4K
18:51 54.32 54.32 54.32 54.32 2,690.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible