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 54.04 54.04 54.01 54.01 133.4K
09:51 54.00 54.01 53.99 53.99 474.9K
09:52 54.01 54.02 54.01 54.01 306.0K
09:53 54.02 54.02 54.01 54.01 463.2K
09:54 54.03 54.06 54.03 54.06 3,060.2K
09:55 54.06 54.07 54.06 54.06 335.1K
09:56 54.07 54.08 54.07 54.07 699.7K
09:57 54.07 54.07 54.04 54.05 1,432.6K
09:58 54.05 54.05 54.02 54.03 555.0K
09:59 54.03 54.04 54.03 54.04 747.3K
10:00 54.04 54.18 54.04 54.17 3,615.6K
10:01 54.16 54.16 54.11 54.11 1,069.2K
10:02 54.13 54.18 54.13 54.18 2,662.9K
10:03 54.19 54.21 54.16 54.20 1,339.7K
10:04 54.20 54.29 54.20 54.29 7,780.4K
10:05 54.27 54.36 54.25 54.36 2,577.9K
10:06 54.34 54.34 54.25 54.28 1,333.8K
10:07 54.29 54.39 54.27 54.39 3,188.9K
10:08 54.39 54.39 54.32 54.32 3,414.1K
10:09 54.33 54.37 54.33 54.37 2,200.9K
10:10 54.36 54.42 54.36 54.42 3,669.7K
10:11 54.39 54.39 54.37 54.39 2,118.9K
10:12 54.40 54.40 54.40 54.40 1,159.8K
10:13 54.40 54.42 54.40 54.40 1,024.9K
10:14 54.40 54.41 54.37 54.37 1,656.7K
10:15 54.33 54.35 54.30 54.30 5,274.5K
10:16 54.29 54.30 54.28 54.30 1,105.1K
10:17 54.30 54.33 54.30 54.33 625.7K
10:18 54.30 54.32 54.30 54.32 643.7K
10:19 54.30 54.31 54.24 54.25 12,938.6K
10:20 54.22 54.25 54.21 54.21 9,064.2K
10:21 54.17 54.20 54.16 54.16 8,019.5K
10:22 54.17 54.18 54.13 54.13 2,724.4K
10:23 54.15 54.19 54.15 54.18 2,020.9K
10:24 54.19 54.24 54.19 54.22 2,821.1K
10:25 54.23 54.23 54.19 54.19 1,540.5K
10:26 54.14 54.14 54.08 54.08 13,013.3K
10:27 54.10 54.12 54.10 54.11 3,258.6K
10:28 54.11 54.16 54.11 54.16 2,816.6K
10:29 54.17 54.17 54.13 54.13 4,571.7K
10:30 54.14 54.15 54.14 54.15 1,399.5K
10:31 54.17 54.17 54.17 54.17 724.2K
10:32 54.14 54.14 54.07 54.09 8,529.4K
10:33 54.07 54.09 54.07 54.08 8,351.9K
10:34 54.07 54.09 54.07 54.07 1,546.4K
10:35 54.01 54.04 54.01 54.01 2,718.3K
10:36 54.03 54.06 54.03 54.04 1,462.2K
10:37 54.03 54.03 54.02 54.03 2,950.2K
10:38 54.05 54.06 54.05 54.06 1,248.3K
10:39 54.05 54.06 54.03 54.04 958.9K
10:40 54.04 54.04 53.99 54.00 2,615.4K
10:41 53.99 53.99 53.97 53.97 1,286.9K
10:42 53.97 53.97 53.92 53.92 6,020.6K
10:43 53.92 53.92 53.88 53.88 11,269.5K
10:44 53.90 53.90 53.89 53.89 1,064.4K
10:45 53.88 53.89 53.87 53.89 3,589.9K
10:46 53.90 53.92 53.89 53.92 5,676.7K
10:47 53.90 53.90 53.88 53.89 3,858.3K
10:48 53.90 53.90 53.79 53.79 17,200.6K
10:49 53.76 53.76 53.68 53.69 28,865.5K
10:50 53.74 53.76 53.72 53.76 7,297.7K
10:51 53.78 53.82 53.78 53.82 7,268.9K
10:52 53.79 53.79 53.77 53.77 5,410.7K
10:53 53.78 53.80 53.78 53.80 4,294.0K
10:54 53.70 53.70 53.65 53.65 11,094.6K
10:55 53.64 53.65 53.64 53.64 5,808.2K
10:56 53.63 53.66 53.61 53.62 4,667.2K
10:57 53.62 53.62 53.60 53.60 5,669.4K
10:58 53.61 53.61 53.60 53.61 2,212.3K
10:59 53.61 53.70 53.61 53.70 3,755.9K
11:00 53.67 53.70 53.63 53.63 1,971.1K
11:01 53.64 53.64 53.62 53.62 1,986.9K
11:02 53.71 53.72 53.69 53.69 3,210.5K
11:03 53.67 53.67 53.61 53.61 18,684.4K
11:04 53.59 53.59 53.55 53.55 4,986.9K
11:05 53.56 53.57 53.52 53.52 6,520.1K
11:06 53.45 53.45 53.41 53.42 2,636.4K
11:07 53.42 53.44 53.42 53.44 2,522.2K
11:08 53.43 53.44 53.43 53.44 2,891.7K
11:09 53.43 53.43 53.32 53.38 11,468.6K
11:10 53.33 53.34 53.32 53.34 8,813.5K
11:11 53.34 53.35 53.33 53.35 3,390.6K
11:12 53.37 53.41 53.37 53.41 6,776.5K
11:13 53.41 53.43 53.41 53.41 919.6K
11:14 53.38 53.39 53.38 53.39 746.2K
11:15 53.39 53.42 53.39 53.42 440.0K
11:16 53.42 53.45 53.42 53.45 1,305.1K
11:17 53.45 53.45 53.38 53.38 4,966.9K
11:18 53.36 53.36 53.36 53.36 11,552.1K
11:19 53.36 53.37 53.36 53.36 961.9K
11:20 53.37 53.42 53.37 53.42 1,879.8K
11:21 53.41 53.43 53.41 53.42 10,112.9K
11:22 53.41 53.41 53.33 53.33 23,648.4K
11:23 53.34 53.36 53.34 53.34 20,303.6K
11:24 53.34 53.37 53.34 53.34 16,388.3K
11:25 53.36 53.38 53.36 53.37 7,538.1K
11:26 53.41 53.43 53.41 53.43 14,845.6K
11:27 53.43 53.45 53.39 53.39 6,129.6K
11:28 53.44 53.46 53.38 53.38 2,513.6K
11:29 53.36 53.37 53.36 53.37 4,189.0K
11:30 53.39 53.41 53.39 53.41 10,964.8K
11:31 53.41 53.41 53.39 53.39 1,157.0K
11:32 53.43 53.43 53.41 53.41 4,795.8K
11:33 53.38 53.40 53.38 53.40 6,922.4K
11:34 53.40 53.40 53.31 53.31 18,486.3K
11:35 53.33 53.42 53.29 53.42 22,957.8K
11:36 53.44 53.44 53.38 53.38 5,057.9K
11:37 53.38 53.38 53.33 53.33 2,911.5K
11:38 53.31 53.35 53.31 53.34 4,967.5K
11:39 53.37 53.37 53.34 53.36 6,316.3K
11:40 53.35 53.37 53.34 53.36 1,874.0K
11:41 53.38 53.42 53.37 53.37 6,079.6K
11:42 53.37 53.37 53.34 53.37 1,317.0K
11:43 53.38 53.38 53.34 53.34 7,536.7K
11:44 53.34 53.38 53.34 53.38 4,121.3K
11:45 53.44 53.51 53.43 53.51 27,902.0K
11:46 53.51 53.55 53.51 53.54 15,904.6K
11:47 53.55 53.55 53.52 53.54 2,965.5K
11:48 53.51 53.51 53.49 53.49 13,477.0K
11:49 53.51 53.52 53.50 53.50 2,592.1K
11:50 53.52 53.54 53.52 53.53 3,623.9K
11:51 53.55 53.55 53.51 53.51 10,598.0K
11:52 53.53 53.53 53.50 53.50 2,141.8K
11:53 53.50 53.50 53.49 53.49 3,877.1K
11:54 53.50 53.50 53.43 53.43 4,959.7K
11:55 53.45 53.46 53.45 53.46 2,269.3K
11:56 53.48 53.48 53.46 53.46 4,094.7K
11:57 53.45 53.45 53.44 53.45 1,240.0K
11:58 53.46 53.47 53.46 53.46 7,653.9K
11:59 53.47 53.49 53.47 53.47 7,802.5K
12:00 53.48 53.56 53.48 53.56 9,060.6K
12:01 53.58 53.58 53.56 53.56 6,807.3K
12:02 53.54 53.55 53.53 53.53 1,157.8K
12:03 53.52 53.59 53.52 53.58 6,318.3K
12:04 53.61 53.63 53.60 53.63 12,879.1K
12:05 53.67 53.69 53.64 53.64 17,095.8K
12:06 53.67 53.67 53.61 53.61 5,987.9K
12:07 53.61 53.61 53.56 53.56 8,598.3K
12:08 53.57 53.64 53.57 53.64 5,594.8K
12:09 53.65 53.65 53.65 53.65 9,167.0K
12:10 53.67 53.79 53.67 53.79 27,716.4K
12:11 53.81 53.81 53.77 53.79 8,095.6K
12:12 53.78 53.79 53.77 53.78 5,647.9K
12:13 53.78 53.78 53.78 53.78 3,336.7K
12:14 53.78 53.82 53.78 53.82 6,017.2K
12:15 53.82 53.86 53.82 53.86 3,803.4K
12:16 53.89 53.90 53.88 53.88 5,955.5K
12:17 53.87 53.88 53.87 53.88 7,448.5K
12:18 53.89 53.90 53.89 53.90 10,967.9K
12:19 53.90 53.90 53.85 53.85 7,060.1K
12:20 53.86 53.86 53.86 53.86 4,070.1K
12:21 53.87 53.88 53.86 53.86 2,613.2K
12:22 53.84 53.84 53.83 53.83 3,810.9K
12:23 53.83 53.84 53.82 53.82 3,606.4K
12:24 53.82 53.83 53.82 53.83 2,944.4K
12:25 53.82 53.83 53.82 53.83 760.9K
12:26 53.78 53.78 53.77 53.78 14,437.3K
12:27 53.79 53.83 53.79 53.83 9,618.1K
12:28 53.85 53.85 53.81 53.81 7,826.5K
12:29 53.80 53.81 53.80 53.81 1,226.0K
12:30 53.82 53.83 53.82 53.83 1,852.2K
12:31 53.84 53.84 53.82 53.82 846.0K
12:32 53.81 53.82 53.81 53.82 3,685.9K
12:33 53.81 53.81 53.78 53.78 5,926.0K
12:34 53.79 53.79 53.77 53.78 4,168.1K
12:35 53.80 53.80 53.78 53.78 1,451.1K
12:36 53.80 53.87 53.80 53.87 5,878.3K
12:37 53.88 53.92 53.87 53.92 3,734.2K
12:38 53.92 53.92 53.89 53.90 5,152.5K
12:39 53.92 53.93 53.91 53.92 8,270.8K
12:40 53.91 53.94 53.91 53.93 2,313.8K
12:41 53.89 53.89 53.87 53.87 2,339.7K
12:42 53.84 53.84 53.81 53.81 4,179.0K
12:43 53.79 53.81 53.77 53.80 3,110.0K
12:44 53.80 53.80 53.76 53.76 3,641.3K
12:45 53.75 53.76 53.74 53.75 4,057.2K
12:46 53.78 53.78 53.72 53.72 4,944.6K
12:47 53.72 53.75 53.72 53.75 871.3K
12:48 53.75 53.75 53.73 53.74 1,335.9K
12:49 53.74 53.75 53.73 53.73 1,340.2K
12:50 53.75 53.78 53.75 53.78 1,680.0K
12:51 53.76 53.76 53.72 53.72 5,918.1K
12:52 53.72 53.75 53.72 53.75 2,138.1K
12:53 53.69 53.70 53.69 53.70 713.0K
12:54 53.70 53.70 53.65 53.66 2,427.1K
12:55 53.61 53.61 53.59 53.59 11,220.1K
12:56 53.59 53.62 53.59 53.62 4,790.5K
12:57 53.60 53.61 53.59 53.60 3,382.2K
12:58 53.61 53.62 53.61 53.61 2,097.1K
12:59 53.60 53.60 53.57 53.58 7,207.7K
13:00 53.61 53.61 53.59 53.60 2,098.0K
13:01 53.60 53.60 53.52 53.54 8,695.5K
13:02 53.54 53.54 53.50 53.50 8,152.0K
13:03 53.49 53.53 53.49 53.51 4,577.9K
13:04 53.58 53.62 53.57 53.62 4,949.7K
13:05 53.61 53.61 53.56 53.57 2,187.5K
13:06 53.56 53.56 53.55 53.56 1,127.7K
13:07 53.55 53.56 53.53 53.53 2,970.8K
13:08 53.54 53.54 53.49 53.49 4,172.8K
13:09 53.49 53.49 53.46 53.46 2,535.3K
13:10 53.45 53.47 53.43 53.43 6,954.0K
13:11 53.43 53.45 53.43 53.44 4,525.7K
13:12 53.45 53.46 53.42 53.42 7,231.8K
13:13 53.43 53.44 53.42 53.42 1,302.0K
13:14 53.43 53.45 53.42 53.44 4,239.9K
13:15 53.44 53.44 53.41 53.41 1,591.9K
13:16 53.42 53.42 53.40 53.42 1,370.0K
13:17 53.42 53.42 53.41 53.42 2,331.6K
13:18 53.40 53.40 53.34 53.34 9,989.7K
13:19 53.32 53.34 53.31 53.34 8,891.9K
13:20 53.35 53.42 53.35 53.42 1,660.6K
13:21 53.41 53.41 53.37 53.38 6,826.6K
13:22 53.36 53.36 53.27 53.27 15,694.3K
13:23 53.31 53.34 53.31 53.32 4,615.1K
13:24 53.33 53.33 53.32 53.33 2,941.9K
13:25 53.32 53.32 53.32 53.32 6,700.2K
13:26 53.34 53.39 53.34 53.35 7,474.5K
13:27 53.34 53.37 53.34 53.37 1,511.1K
13:28 53.37 53.39 53.37 53.39 5,064.1K
13:29 53.39 53.39 53.37 53.37 1,598.5K
13:30 53.38 53.38 53.38 53.38 3,210.7K
13:31 53.37 53.39 53.37 53.38 2,090.5K
13:32 53.40 53.42 53.37 53.37 1,835.9K
13:33 53.37 53.42 53.37 53.41 2,919.8K
13:34 53.44 53.44 53.38 53.38 6,194.3K
13:35 53.39 53.41 53.38 53.40 630.0K
13:36 53.41 53.41 53.40 53.41 1,285.2K
13:37 53.39 53.40 53.39 53.39 1,185.0K
13:38 53.39 53.39 53.39 53.39 1,366.7K
13:39 53.44 53.46 53.43 53.46 1,446.3K
13:40 53.45 53.46 53.43 53.46 1,189.1K
13:41 53.44 53.44 53.44 53.44 3,298.3K
13:42 53.43 53.43 53.41 53.41 2,122.9K
13:43 53.41 53.41 53.40 53.40 1,358.7K
13:44 53.41 53.41 53.39 53.40 1,859.9K
13:45 53.39 53.39 53.38 53.38 2,646.2K
13:46 53.38 53.38 53.36 53.37 961.5K
13:47 53.37 53.37 53.36 53.36 1,277.3K
13:48 53.36 53.36 53.36 53.36 4,443.0K
13:49 53.38 53.38 53.36 53.36 3,840.2K
13:50 53.36 53.36 53.35 53.36 1,126.7K
13:51 53.36 53.36 53.34 53.35 2,809.8K
13:52 53.36 53.36 53.34 53.34 1,832.8K
13:53 53.35 53.35 53.34 53.34 1,611.0K
13:54 53.34 53.37 53.34 53.37 2,275.4K
13:55 53.38 53.38 53.36 53.36 1,623.8K
13:56 53.35 53.36 53.35 53.36 583.6K
13:57 53.35 53.35 53.34 53.34 3,559.2K
13:58 53.33 53.36 53.33 53.36 1,563.1K
13:59 53.36 53.36 53.34 53.34 447.4K
14:00 53.36 53.36 53.34 53.35 731.7K
14:01 53.35 53.35 53.33 53.33 2,252.8K
14:02 53.33 53.34 53.32 53.32 2,404.8K
14:03 53.33 53.33 53.31 53.33 812.1K
14:04 53.35 53.39 53.35 53.39 1,652.0K
14:05 53.38 53.41 53.38 53.41 2,031.0K
14:06 53.45 53.45 53.39 53.39 4,259.9K
14:07 53.40 53.41 53.40 53.41 2,046.5K
14:08 53.42 53.42 53.37 53.37 1,405.6K
14:09 53.37 53.37 53.36 53.37 1,353.0K
14:10 53.37 53.37 53.28 53.29 4,567.7K
14:11 53.30 53.32 53.30 53.32 578.5K
14:12 53.31 53.33 53.31 53.33 1,306.5K
14:13 53.33 53.35 53.33 53.35 2,263.2K
14:14 53.31 53.31 53.31 53.31 4,497.6K
14:15 53.31 53.31 53.28 53.28 5,318.4K
14:16 53.29 53.32 53.28 53.28 2,237.6K
14:17 53.28 53.29 53.26 53.27 1,445.0K
14:18 53.27 53.30 53.27 53.30 1,988.9K
14:19 53.30 53.30 53.29 53.30 1,453.9K
14:20 53.30 53.30 53.27 53.30 2,057.5K
14:21 53.30 53.31 53.30 53.31 1,400.8K
14:22 53.30 53.30 53.29 53.30 863.2K
14:23 53.28 53.32 53.28 53.32 1,768.9K
14:24 53.31 53.31 53.30 53.31 1,973.4K
14:25 53.33 53.35 53.33 53.34 1,225.8K
14:26 53.31 53.31 53.24 53.24 14,056.9K
14:27 53.25 53.25 53.23 53.23 6,368.3K
14:28 53.25 53.27 53.25 53.27 2,469.9K
14:29 53.25 53.25 53.19 53.20 6,992.4K
14:30 53.19 53.20 53.18 53.18 4,381.7K
14:31 53.15 53.17 53.15 53.17 5,331.7K
14:32 53.18 53.27 53.18 53.27 4,877.9K
14:33 53.27 53.27 53.23 53.23 5,811.6K
14:34 53.22 53.24 53.21 53.24 2,997.5K
14:35 53.23 53.23 53.21 53.21 3,810.8K
14:36 53.21 53.25 53.21 53.25 3,715.6K
14:37 53.25 53.29 53.25 53.29 3,537.0K
14:38 53.30 53.34 53.30 53.34 3,591.1K
14:39 53.36 53.42 53.36 53.39 10,679.9K
14:40 53.41 53.42 53.41 53.42 10,521.9K
14:41 53.42 53.42 53.38 53.38 2,746.6K
14:42 53.38 53.38 53.36 53.38 1,827.2K
14:43 53.35 53.35 53.29 53.30 5,348.7K
14:44 53.30 53.30 53.27 53.27 2,220.8K
14:45 53.27 53.29 53.25 53.29 1,640.1K
14:46 53.30 53.30 53.28 53.30 2,532.7K
14:47 53.31 53.31 53.27 53.27 434.3K
14:48 53.28 53.29 53.26 53.29 634.4K
14:49 53.29 53.29 53.28 53.29 928.3K
14:50 53.29 53.29 53.21 53.21 3,611.0K
14:51 53.23 53.25 53.20 53.25 3,016.6K
14:52 53.25 53.27 53.25 53.27 3,951.2K
14:53 53.26 53.32 53.26 53.32 618.4K
14:54 53.32 53.32 53.29 53.29 1,153.6K
14:55 53.30 53.36 53.30 53.36 6,894.3K
14:56 53.36 53.38 53.36 53.38 1,342.6K
14:57 53.39 53.40 53.39 53.39 3,933.4K
14:58 53.38 53.42 53.38 53.42 5,446.4K
14:59 53.39 53.41 53.39 53.41 2,119.8K
15:00 53.40 53.43 53.40 53.43 5,197.0K
15:01 53.43 53.47 53.43 53.47 2,038.7K
15:02 53.48 53.53 53.48 53.53 6,986.4K
15:03 53.49 53.49 53.46 53.46 2,818.7K
15:04 53.43 53.44 53.43 53.44 5,101.6K
15:05 53.44 53.44 53.41 53.41 1,110.7K
15:06 53.42 53.42 53.41 53.41 1,102.8K
15:07 53.41 53.42 53.41 53.41 753.8K
15:08 53.38 53.39 53.36 53.39 3,411.6K
15:09 53.38 53.38 53.33 53.33 6,844.7K
15:10 53.32 53.34 53.31 53.34 1,740.4K
15:11 53.33 53.33 53.31 53.31 1,158.5K
15:12 53.33 53.33 53.30 53.30 1,142.5K
15:13 53.30 53.30 53.27 53.27 2,070.2K
15:14 53.28 53.29 53.28 53.29 1,974.0K
15:15 53.27 53.30 53.27 53.30 3,109.2K
15:16 53.29 53.29 53.27 53.27 1,391.8K
15:17 53.27 53.27 53.25 53.25 1,449.6K
15:18 53.24 53.24 53.21 53.21 4,313.5K
15:19 53.20 53.21 53.20 53.20 2,069.3K
15:20 53.19 53.25 53.19 53.25 1,329.2K
15:21 53.24 53.25 53.23 53.25 1,234.9K
15:22 53.26 53.26 53.23 53.25 1,102.5K
15:23 53.23 53.24 53.21 53.21 1,184.1K
15:24 53.22 53.24 53.21 53.24 1,371.7K
15:25 53.21 53.25 53.21 53.25 1,679.8K
15:26 53.23 53.24 53.21 53.21 770.6K
15:27 53.21 53.24 53.21 53.24 985.2K
15:28 53.25 53.26 53.24 53.26 1,274.4K
15:29 53.26 53.26 53.23 53.25 1,024.8K
15:30 53.24 53.25 53.23 53.23 448.8K
15:31 53.25 53.32 53.25 53.32 2,983.2K
15:32 53.30 53.33 53.30 53.33 1,501.2K
15:33 53.32 53.36 53.32 53.36 1,717.4K
15:34 53.38 53.39 53.36 53.36 2,796.8K
15:35 53.36 53.38 53.36 53.38 373.2K
15:36 53.41 53.43 53.41 53.43 3,436.5K
15:37 53.45 53.49 53.45 53.49 6,295.9K
15:38 53.50 53.50 53.49 53.49 3,942.5K
15:39 53.49 53.50 53.47 53.47 1,059.0K
15:40 53.47 53.49 53.47 53.49 599.2K
15:41 53.52 53.52 53.51 53.52 2,578.1K
15:42 53.52 53.52 53.48 53.48 1,898.8K
15:43 53.48 53.49 53.48 53.48 688.5K
15:44 53.50 53.52 53.50 53.51 1,315.4K
15:45 53.52 53.52 53.47 53.47 1,329.6K
15:46 53.50 53.51 53.49 53.51 788.0K
15:47 53.51 53.51 53.50 53.50 1,193.9K
15:48 53.51 53.55 53.51 53.55 4,845.4K
15:49 53.55 53.59 53.55 53.57 2,769.6K
15:50 53.57 53.58 53.57 53.57 1,208.2K
15:51 53.57 53.58 53.56 53.56 1,750.9K
15:52 53.56 53.56 53.53 53.54 1,149.1K
15:53 53.55 53.55 53.54 53.54 1,059.9K
15:54 53.55 53.55 53.53 53.54 4,110.7K
15:55 53.54 53.55 53.54 53.54 1,684.9K
15:56 53.56 53.56 53.54 53.54 764.2K
15:57 53.53 53.53 53.52 53.52 1,865.2K
15:58 53.53 53.53 53.50 53.50 1,581.1K
15:59 53.51 53.52 53.50 53.50 998.4K
16:00 53.50 53.50 53.47 53.49 1,069.8K
16:01 53.49 53.55 53.49 53.55 3,519.8K
16:02 53.55 53.55 53.54 53.55 758.7K
16:03 53.54 53.55 53.54 53.54 1,427.3K
16:04 53.54 53.55 53.54 53.54 835.6K
16:05 53.54 53.55 53.54 53.54 552.3K
16:06 53.54 53.56 53.52 53.52 1,406.7K
16:07 53.52 53.54 53.52 53.54 932.0K
16:08 53.55 53.58 53.55 53.56 985.8K
16:09 53.55 53.55 53.51 53.51 2,843.6K
16:10 53.51 53.51 53.47 53.47 2,476.7K
16:11 53.47 53.48 53.47 53.48 2,248.2K
16:12 53.48 53.48 53.47 53.47 1,718.9K
16:13 53.49 53.50 53.49 53.49 1,235.9K
16:14 53.50 53.53 53.50 53.53 454.1K
16:15 53.52 53.52 53.51 53.51 1,599.3K
16:16 53.51 53.51 53.48 53.48 1,842.1K
16:17 53.44 53.44 53.39 53.39 5,732.5K
16:18 53.39 53.43 53.37 53.37 2,165.6K
16:19 53.40 53.41 53.38 53.40 1,419.5K
16:20 53.40 53.40 53.36 53.36 3,046.2K
16:21 53.36 53.36 53.32 53.32 3,341.4K
16:22 53.33 53.34 53.32 53.34 1,283.1K
16:23 53.34 53.34 53.33 53.34 2,495.0K
16:24 53.33 53.33 53.31 53.31 1,358.6K
16:25 53.30 53.31 53.30 53.31 719.7K
16:26 53.30 53.30 53.29 53.29 708.3K
16:27 53.30 53.32 53.30 53.32 3,482.9K
16:28 53.29 53.32 53.29 53.32 3,547.8K
16:29 53.31 53.31 53.30 53.31 2,093.1K
16:30 53.32 53.32 53.30 53.30 1,627.5K
16:31 53.30 53.36 53.30 53.36 2,955.9K
16:32 53.33 53.34 53.33 53.34 837.4K
16:33 53.35 53.38 53.33 53.38 615.6K
16:34 53.38 53.38 53.34 53.34 746.5K
16:35 53.34 53.37 53.34 53.37 1,122.3K
16:36 53.35 53.36 53.35 53.35 1,645.6K
16:37 53.36 53.37 53.36 53.37 803.6K
16:38 53.37 53.38 53.37 53.38 174.0K
16:39 53.38 53.39 53.36 53.36 1,877.4K
16:40 53.37 53.38 53.37 53.38 921.4K
16:41 53.38 53.47 53.38 53.47 1,304.2K
16:42 53.47 53.47 53.46 53.46 788.4K
16:43 53.47 53.47 53.47 53.47 201.6K
16:44 53.47 53.47 53.47 53.47 535.9K
16:45 53.49 53.49 53.47 53.47 5,592.9K
16:46 53.48 53.50 53.48 53.50 27,114.4K
16:47 53.50 53.50 53.48 53.48 8,634.0K
16:48 53.47 53.47 53.45 53.45 1,502.4K
16:49 53.44 53.46 53.44 53.46 749.1K
16:50 53.48 53.49 53.47 53.47 2,586.9K
16:51 53.47 53.49 53.47 53.47 334.0K
16:52 53.47 53.48 53.47 53.48 751.9K
16:53 53.48 53.52 53.48 53.50 2,806.7K
16:54 53.52 53.53 53.52 53.52 1,942.5K
16:55 53.52 53.52 53.50 53.50 478.6K
16:56 53.51 53.58 53.51 53.58 9,510.4K
16:57 53.58 53.62 53.58 53.62 6,778.4K
16:58 53.61 53.62 53.61 53.62 413.6K
16:59 53.58 53.58 53.57 53.58 2,246.6K
17:00 53.57 53.59 53.57 53.59 2,078.6K
17:01 53.57 53.63 53.57 53.63 1,229.7K
17:02 53.66 53.71 53.66 53.71 13,338.4K
17:03 53.69 53.77 53.67 53.76 11,435.8K
17:04 53.72 53.74 53.72 53.74 10,855.2K
17:05 53.76 53.78 53.71 53.71 8,978.7K
17:06 53.73 53.74 53.73 53.73 3,051.0K
17:07 53.75 53.78 53.75 53.77 3,140.8K
17:08 53.77 53.78 53.76 53.76 2,590.3K
17:09 53.76 53.78 53.76 53.78 12,273.2K
17:10 53.81 53.85 53.79 53.85 10,440.1K
17:11 53.85 53.87 53.85 53.87 7,315.0K
17:12 53.90 53.91 53.89 53.89 6,496.0K
17:13 53.96 53.97 53.96 53.96 13,270.2K
17:14 53.92 53.96 53.92 53.94 7,983.8K
17:15 53.94 53.96 53.92 53.92 7,129.2K
17:16 53.89 53.95 53.89 53.92 14,772.2K
17:17 53.91 53.91 53.88 53.88 2,697.3K
17:18 53.89 53.89 53.85 53.85 5,934.3K
17:19 53.84 53.84 53.83 53.84 4,489.0K
17:20 53.80 53.82 53.76 53.76 7,908.2K
17:21 53.77 53.77 53.75 53.76 4,612.6K
17:22 53.78 53.79 53.78 53.79 4,968.0K
17:23 53.80 53.81 53.78 53.78 626.7K
17:24 53.78 53.79 53.77 53.79 825.9K
17:25 53.76 53.76 53.72 53.72 3,948.0K
17:26 53.73 53.73 53.71 53.73 5,478.9K
17:27 53.74 53.74 53.73 53.73 1,596.7K
17:28 53.71 53.73 53.71 53.73 3,566.9K
17:29 53.75 53.77 53.75 53.76 2,109.3K
17:30 53.76 53.77 53.75 53.77 1,373.9K
17:31 53.75 53.77 53.75 53.76 3,381.5K
17:32 53.76 53.82 53.76 53.82 3,145.9K
17:33 53.81 53.82 53.81 53.82 3,914.1K
17:34 53.80 53.82 53.80 53.81 1,643.6K
17:35 53.80 53.82 53.80 53.82 556.6K
17:36 53.81 53.85 53.81 53.85 1,467.5K
17:37 53.80 53.80 53.75 53.75 5,368.9K
17:38 53.76 53.77 53.75 53.77 1,270.7K
17:39 53.77 53.77 53.75 53.75 371.8K
17:40 53.75 53.75 53.72 53.72 4,586.5K
17:41 53.72 53.74 53.71 53.71 4,279.1K
17:42 53.72 53.72 53.69 53.72 2,514.6K
17:43 53.70 53.72 53.70 53.72 1,503.2K
17:44 53.73 53.73 53.73 53.73 482.6K
17:45 53.73 53.73 53.72 53.72 672.3K
17:46 53.73 53.73 53.70 53.70 917.5K
17:47 53.72 53.72 53.68 53.68 1,274.4K
17:48 53.73 53.73 53.70 53.70 426.3K
17:49 53.69 53.73 53.69 53.73 1,466.0K
17:50 53.71 53.71 53.70 53.71 2,145.5K
17:51 53.71 53.74 53.71 53.74 1,486.6K
17:52 53.73 53.78 53.73 53.75 2,048.2K
17:53 53.75 53.79 53.75 53.76 906.3K
17:54 53.78 53.78 53.76 53.76 1,678.4K
17:55 53.77 54.16 53.77 54.14 2,384.4K
17:56 54.15 54.17 54.08 54.08 2,282.0K
17:57 54.08 54.10 54.04 54.04 1,763.3K
17:58 54.04 54.08 54.04 54.05 871.6K
17:59 54.06 54.07 54.05 54.06 1,055.5K
18:00 54.07 54.11 54.07 54.11 751.2K
18:01 54.12 54.12 54.10 54.10 2,509.9K
18:02 54.09 54.12 54.09 54.11 2,282.3K
18:03 54.10 54.10 54.07 54.07 1,496.2K
18:04 54.08 54.08 54.08 54.08 910.6K
18:05 54.06 54.06 54.05 54.05 416.3K
18:06 54.08 54.08 54.07 54.07 572.6K
18:07 54.06 54.07 54.06 54.07 1,430.0K
18:08 54.09 54.10 54.08 54.08 1,611.1K
18:09 54.07 54.07 54.05 54.05 758.9K
18:10 54.05 54.05 54.03 54.04 826.6K
18:11 54.03 54.03 54.01 54.01 632.5K
18:12 54.02 54.02 53.97 53.97 2,756.9K
18:13 53.98 53.99 53.97 53.99 1,651.6K
18:14 53.98 53.99 53.98 53.98 241.3K
18:15 53.97 54.02 53.97 54.02 1,075.0K
18:16 54.02 54.07 54.01 54.07 2,372.6K
18:17 54.05 54.05 54.03 54.05 683.3K
18:18 54.06 54.07 54.06 54.06 1,168.6K
18:19 54.05 54.07 54.05 54.06 787.9K
18:20 54.07 54.07 54.07 54.07 248.5K
18:21 54.05 54.06 54.04 54.04 352.4K
18:22 54.02 54.07 54.02 54.07 2,186.6K
18:23 54.07 54.07 54.03 54.03 129.3K
18:24 54.04 54.04 53.99 54.01 5,863.8K
18:25 54.01 54.01 53.97 53.97 1,096.7K
18:26 53.97 53.98 53.97 53.98 870.8K
18:27 53.97 54.02 53.96 54.02 694.5K
18:28 54.01 54.05 54.01 54.03 2,602.9K
18:29 54.05 54.06 54.05 54.05 3,978.3K
18:30 54.05 54.05 54.00 54.00 2,868.7K
18:31 54.00 54.05 54.00 54.05 1,171.6K
18:32 54.05 54.05 54.03 54.03 613.1K
18:33 54.03 54.03 54.03 54.03 42.4K
18:34 54.02 54.02 54.01 54.02 1,872.0K
18:35 54.02 54.02 54.00 54.00 22,683.8K
18:36 53.93 53.93 53.86 53.86 9,742.7K
18:37 53.89 53.89 53.88 53.88 2,028.1K
18:38 53.86 53.90 53.86 53.90 1,734.0K
18:39 53.86 53.89 53.86 53.89 2,567.4K
18:40 53.89 53.89 53.89 53.89 427.6K
18:51 53.90 53.90 53.90 53.90 859.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible