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 53.70 53.71 53.70 53.71 1,590.4K
09:51 53.72 53.74 53.71 53.74 5,445.1K
09:52 53.77 53.82 53.77 53.79 2,013.1K
09:53 53.79 53.79 53.76 53.76 505.8K
09:54 53.75 53.78 53.74 53.78 994.8K
09:55 53.80 53.80 53.78 53.78 5,964.9K
09:56 53.73 53.73 53.70 53.70 2,921.9K
09:57 53.70 53.70 53.70 53.70 1,659.9K
09:58 53.70 53.70 53.68 53.68 2,307.0K
09:59 53.67 53.67 53.63 53.64 1,526.6K
10:00 53.63 53.70 53.63 53.70 4,935.9K
10:01 53.69 53.72 53.69 53.71 4,270.6K
10:02 53.69 53.79 53.69 53.79 1,879.6K
10:03 53.78 53.79 53.76 53.79 2,451.9K
10:04 53.81 53.83 53.80 53.80 1,478.4K
10:05 53.83 53.83 53.78 53.81 2,976.6K
10:06 53.75 53.76 53.74 53.75 827.3K
10:07 53.77 53.77 53.73 53.73 2,074.3K
10:08 53.73 53.73 53.63 53.65 4,313.1K
10:09 53.65 53.65 53.58 53.58 2,918.1K
10:10 53.57 53.61 53.57 53.61 2,411.3K
10:11 53.63 53.64 53.63 53.64 783.6K
10:12 53.64 53.73 53.64 53.71 691.5K
10:13 53.71 53.71 53.64 53.64 304.4K
10:14 53.63 53.64 53.63 53.64 145.8K
10:15 53.65 53.68 53.65 53.68 962.3K
10:16 53.66 53.66 53.61 53.61 1,514.2K
10:17 53.64 53.64 53.64 53.64 820.7K
10:18 53.64 53.72 53.64 53.72 517.6K
10:19 53.74 53.74 53.70 53.70 1,061.4K
10:20 53.76 53.76 53.74 53.75 452.6K
10:21 53.74 53.76 53.74 53.76 2,362.8K
10:22 53.75 53.78 53.75 53.78 397.2K
10:23 53.78 53.83 53.78 53.83 5,032.9K
10:24 53.84 53.84 53.79 53.80 1,982.9K
10:25 53.80 53.80 53.80 53.80 658.6K
10:26 53.79 53.81 53.79 53.79 641.5K
10:27 53.79 53.80 53.78 53.78 1,899.7K
10:28 53.78 53.78 53.75 53.75 4,399.2K
10:29 53.75 53.76 53.75 53.76 595.9K
10:30 53.76 53.76 53.76 53.76 11.9K
10:31 53.75 53.77 53.75 53.75 60.1K
10:32 53.75 53.77 53.75 53.77 118.8K
10:33 53.77 53.77 53.72 53.72 613.1K
10:34 53.72 53.76 53.72 53.76 1,127.1K
10:35 53.75 53.75 53.75 53.75 1,732.1K
10:36 53.73 53.73 53.72 53.73 698.0K
10:37 53.73 53.73 53.73 53.73 2,113.3K
10:38 53.71 53.72 53.71 53.71 145.9K
10:39 53.72 53.72 53.72 53.72 1,447.8K
10:40 53.72 53.79 53.72 53.79 1,977.7K
10:41 53.81 53.83 53.81 53.81 3,177.5K
10:42 53.81 53.81 53.81 53.81 1,111.1K
10:43 53.81 53.84 53.81 53.84 272.8K
10:44 53.85 53.86 53.85 53.86 4,889.2K
10:45 53.86 53.86 53.84 53.84 171.6K
10:46 53.84 53.84 53.84 53.84 22.0K
10:47 53.81 53.82 53.81 53.82 2,977.2K
10:48 53.83 53.83 53.80 53.82 1,185.2K
10:49 53.82 53.83 53.82 53.82 718.0K
10:50 53.82 53.82 53.80 53.80 309.2K
10:51 53.77 53.77 53.76 53.76 2,269.7K
10:52 53.76 53.77 53.75 53.75 505.1K
10:53 53.75 53.79 53.75 53.79 4,844.0K
10:54 53.79 53.80 53.79 53.79 299.2K
10:55 53.76 53.79 53.76 53.79 149.4K
10:56 53.81 53.82 53.80 53.80 185.5K
10:57 53.80 53.81 53.80 53.81 196.3K
10:58 53.81 53.81 53.80 53.81 130.0K
10:59 53.80 53.80 53.79 53.80 124.8K
11:00 53.80 53.80 53.78 53.78 1,231.1K
11:01 53.77 53.79 53.77 53.79 1,739.0K
11:02 53.80 53.80 53.77 53.78 2,407.6K
11:03 53.79 53.82 53.79 53.82 255.8K
11:04 53.81 53.82 53.78 53.78 477.3K
11:05 53.81 53.81 53.79 53.80 1,759.2K
11:06 53.81 53.81 53.79 53.79 719.9K
11:07 53.76 53.76 53.75 53.76 750.6K
11:08 53.76 53.76 53.76 53.76 156.9K
11:09 53.76 53.77 53.73 53.73 1,855.0K
11:10 53.73 53.74 53.71 53.71 280.3K
11:11 53.68 53.68 53.63 53.63 4,050.2K
11:12 53.64 53.64 53.63 53.63 2,707.6K
11:13 53.62 53.63 53.62 53.63 1,322.9K
11:14 53.65 53.66 53.65 53.66 149.0K
11:15 53.59 53.59 53.57 53.57 6,667.2K
11:16 53.57 53.62 53.56 53.62 4,029.3K
11:17 53.62 53.63 53.62 53.63 301.5K
11:18 53.61 53.61 53.59 53.61 801.5K
11:19 53.61 53.61 53.59 53.59 520.3K
11:20 53.59 53.59 53.55 53.59 866.5K
11:21 53.58 53.58 53.57 53.57 478.5K
11:22 53.57 53.61 53.57 53.61 424.0K
11:23 53.60 53.64 53.60 53.64 1,084.5K
11:24 53.61 53.64 53.61 53.64 341.3K
11:25 53.63 53.63 53.58 53.59 594.3K
11:26 53.56 53.57 53.56 53.57 927.2K
11:27 53.59 53.69 53.59 53.69 2,659.9K
11:28 53.82 53.94 53.82 53.94 13,558.6K
11:29 53.99 54.00 53.97 53.97 7,475.7K
11:30 53.97 53.97 53.93 53.93 4,566.9K
11:31 53.88 53.91 53.88 53.89 1,318.0K
11:32 53.83 53.89 53.83 53.87 4,808.4K
11:33 53.89 53.92 53.89 53.91 1,506.3K
11:34 53.90 53.90 53.89 53.90 2,095.4K
11:35 53.92 53.94 53.90 53.90 1,148.9K
11:36 53.88 53.90 53.88 53.90 1,495.9K
11:37 53.87 53.89 53.87 53.87 1,135.6K
11:38 53.89 53.90 53.89 53.89 772.1K
11:39 53.89 53.90 53.89 53.90 323.9K
11:40 53.90 53.95 53.90 53.95 521.0K
11:41 53.93 53.96 53.93 53.96 1,475.7K
11:42 53.98 54.02 53.98 54.02 2,952.8K
11:43 54.02 54.02 54.01 54.01 322.9K
11:44 54.03 54.03 54.00 54.00 1,711.8K
11:45 53.99 53.99 53.91 53.91 1,083.9K
11:46 53.92 53.92 53.91 53.92 342.7K
11:47 53.92 53.92 53.92 53.92 2,852.3K
11:48 53.92 53.92 53.89 53.89 304.7K
11:49 53.89 53.89 53.86 53.86 1,811.5K
11:50 53.85 53.87 53.85 53.87 1,245.5K
11:51 53.90 53.90 53.87 53.87 280.2K
11:52 53.86 53.86 53.84 53.85 263.7K
11:53 53.87 53.87 53.84 53.84 977.4K
11:54 54.14 54.14 53.98 53.98 10,924.6K
11:55 54.01 54.01 53.93 54.00 378.6K
11:56 54.01 54.04 54.01 54.04 822.2K
11:57 54.01 54.01 53.93 53.98 282.9K
11:58 53.98 53.99 53.93 53.99 169.3K
11:59 53.99 53.99 53.98 53.98 323.9K
12:00 54.01 54.09 54.01 54.03 598.9K
12:01 54.03 54.14 54.03 54.14 940.0K
12:02 54.16 54.16 54.04 54.04 521.4K
12:03 54.10 54.13 54.10 54.11 315.5K
12:04 54.14 54.14 54.12 54.12 276.4K
12:05 54.11 54.11 54.04 54.04 195.5K
12:06 54.00 54.00 53.98 53.98 400.1K
12:07 53.96 53.97 53.96 53.97 501.7K
12:08 53.98 53.99 53.98 53.99 483.9K
12:09 53.99 54.00 53.94 53.94 132.8K
12:10 53.96 53.98 53.96 53.98 1,251.9K
12:11 53.97 53.97 53.97 53.97 220.4K
12:12 54.00 54.02 54.00 54.02 518.8K
12:13 54.05 54.05 54.05 54.05 95.4K
12:14 54.04 54.05 54.04 54.05 138.7K
12:15 54.05 54.05 54.04 54.05 153.0K
12:16 54.07 54.14 54.07 54.13 1,603.0K
12:17 54.14 54.20 54.14 54.20 5,142.1K
12:18 54.24 54.24 54.23 54.23 1,940.6K
12:19 54.26 54.30 54.26 54.30 6,701.3K
12:20 54.32 54.32 54.29 54.29 4,238.7K
12:21 54.30 54.30 54.30 54.30 6,052.5K
12:22 54.31 54.33 54.30 54.33 3,687.7K
12:23 54.32 54.33 54.32 54.33 3,689.7K
12:24 54.32 54.32 54.30 54.30 2,193.3K
12:25 54.32 54.38 54.32 54.38 3,346.2K
12:26 54.38 54.39 54.38 54.38 5,063.9K
12:27 54.38 54.41 54.38 54.39 7,664.4K
12:28 54.40 54.40 54.33 54.33 4,126.6K
12:29 54.33 54.35 54.33 54.35 674.0K
12:30 54.36 54.38 54.36 54.38 1,481.6K
12:31 54.38 54.39 54.38 54.39 929.5K
12:32 54.39 54.40 54.39 54.40 2,705.4K
12:33 54.40 54.40 54.38 54.40 3,780.5K
12:34 54.40 54.40 54.38 54.38 1,469.3K
12:35 54.39 54.39 54.35 54.37 5,209.9K
12:36 54.37 54.37 54.35 54.35 8,302.8K
12:37 54.35 54.35 54.30 54.30 1,888.5K
12:38 54.29 54.30 54.28 54.30 5,921.5K
12:39 54.30 54.31 54.30 54.30 1,565.4K
12:40 54.28 54.28 54.27 54.28 170.3K
12:41 54.21 54.21 54.17 54.17 448.5K
12:42 54.17 54.17 54.17 54.17 208.5K
12:43 54.17 54.19 54.17 54.19 264.8K
12:44 54.19 54.19 54.18 54.19 48.8K
12:45 54.19 54.19 54.16 54.16 474.7K
12:46 54.18 54.19 54.17 54.19 56.0K
12:47 54.20 54.26 54.20 54.26 1,333.0K
12:48 54.24 54.27 54.24 54.27 1,049.7K
12:49 54.24 54.25 54.24 54.25 654.0K
12:50 54.26 54.26 54.26 54.26 393.1K
12:51 54.27 54.29 54.27 54.29 9,184.4K
12:52 54.29 54.29 54.27 54.27 74.6K
12:53 54.27 54.27 54.26 54.26 1,328.3K
12:54 54.24 54.24 54.23 54.23 1,018.7K
12:55 54.24 54.32 54.24 54.32 2,070.8K
12:56 54.31 54.33 54.31 54.33 1,755.2K
12:57 54.34 54.34 54.34 54.34 95.7K
12:58 54.35 54.35 54.33 54.33 566.8K
12:59 54.31 54.32 54.29 54.30 1,061.2K
13:00 54.25 54.33 54.25 54.33 5,758.7K
13:01 54.32 54.34 54.32 54.34 1,071.7K
13:02 54.35 54.35 54.34 54.34 987.5K
13:03 54.34 54.34 54.34 54.34 123.3K
13:04 54.34 54.34 54.34 54.34 88.3K
13:05 54.32 54.34 54.32 54.34 1,561.2K
13:06 54.36 54.37 54.36 54.37 841.9K
13:07 54.37 54.37 54.37 54.37 144.2K
13:08 54.37 54.40 54.37 54.40 1,212.5K
13:09 54.40 54.40 54.39 54.39 2,647.8K
13:10 54.38 54.39 54.38 54.39 271.2K
13:11 54.39 54.41 54.39 54.41 3,000.2K
13:12 54.41 54.51 54.41 54.49 37,403.4K
13:13 54.46 54.49 54.44 54.44 11,060.5K
13:14 54.44 54.46 54.44 54.46 2,660.1K
13:15 54.50 54.51 54.49 54.49 10,916.6K
13:16 54.49 54.50 54.49 54.49 5,187.8K
13:17 54.50 54.51 54.50 54.50 4,732.3K
13:18 54.50 54.50 54.48 54.49 9,208.6K
13:19 54.49 54.50 54.49 54.50 1,790.1K
13:20 54.50 54.76 54.50 54.74 56,485.5K
13:21 54.76 54.76 54.71 54.71 23,147.5K
13:22 54.70 54.71 54.70 54.71 13,227.1K
13:23 54.70 54.70 54.65 54.69 13,813.9K
13:24 54.68 54.68 54.64 54.65 6,281.7K
13:25 54.65 54.65 54.63 54.63 5,782.0K
13:26 54.65 54.65 54.63 54.65 4,079.0K
13:27 54.65 54.67 54.65 54.67 8,372.9K
13:28 54.68 54.68 54.66 54.66 3,912.8K
13:29 54.66 54.66 54.64 54.64 1,465.4K
13:30 54.63 54.65 54.63 54.63 2,126.1K
13:31 54.62 54.62 54.60 54.61 6,506.9K
13:32 54.61 54.61 54.59 54.60 3,852.5K
13:33 54.58 54.64 54.58 54.64 4,059.7K
13:34 54.65 54.65 54.63 54.63 3,032.7K
13:35 54.64 54.65 54.64 54.65 7,506.0K
13:36 54.65 54.65 54.63 54.63 2,109.4K
13:37 54.63 54.64 54.63 54.64 9,650.0K
13:38 54.64 54.65 54.64 54.65 1,751.6K
13:39 54.65 54.65 54.63 54.63 11,607.7K
13:40 54.62 54.65 54.62 54.62 13,447.0K
13:41 54.61 54.62 54.60 54.60 6,524.6K
13:42 54.60 54.61 54.60 54.60 6,724.4K
13:43 54.60 54.66 54.60 54.65 2,563.6K
13:44 54.65 54.67 54.65 54.67 1,484.7K
13:45 54.66 54.67 54.66 54.66 1,876.6K
13:46 54.65 54.66 54.65 54.66 1,029.8K
13:47 54.66 54.69 54.66 54.68 3,390.4K
13:48 54.69 54.70 54.68 54.70 1,010.9K
13:49 54.67 54.72 54.67 54.72 2,774.3K
13:50 54.72 54.75 54.72 54.75 6,182.7K
13:51 54.77 54.79 54.75 54.75 2,377.2K
13:52 54.79 54.80 54.77 54.77 2,437.7K
13:53 54.80 54.80 54.76 54.76 2,288.1K
13:54 54.77 54.79 54.74 54.74 3,107.6K
13:55 54.71 54.74 54.71 54.72 3,562.4K
13:56 54.77 54.77 54.76 54.76 1,828.7K
13:57 54.76 54.76 54.75 54.75 552.2K
13:58 54.75 54.75 54.72 54.72 6,597.4K
13:59 54.72 54.74 54.71 54.74 1,149.3K
14:00 54.73 54.75 54.71 54.71 1,279.8K
14:01 54.72 54.75 54.72 54.75 1,596.2K
14:02 54.74 54.74 54.71 54.71 3,128.5K
14:03 54.70 54.71 54.70 54.71 2,249.8K
14:04 54.70 54.70 54.70 54.70 1,546.4K
14:05 54.72 54.73 54.71 54.73 1,386.5K
14:06 54.73 54.76 54.72 54.76 741.9K
14:07 54.76 54.79 54.76 54.77 2,344.4K
14:08 54.77 54.77 54.76 54.77 287.7K
14:09 54.77 54.80 54.77 54.78 1,654.0K
14:10 54.78 54.81 54.78 54.78 2,490.5K
14:11 54.78 54.78 54.77 54.77 2,844.1K
14:12 54.79 54.79 54.77 54.77 1,101.8K
14:13 54.77 54.77 54.74 54.74 3,101.8K
14:14 54.74 54.74 54.73 54.73 4,504.0K
14:15 54.73 54.74 54.73 54.73 620.3K
14:16 54.74 54.74 54.73 54.73 1,139.8K
14:17 54.73 54.74 54.72 54.74 527.1K
14:18 54.74 54.74 54.71 54.72 3,767.7K
14:19 54.71 54.71 54.69 54.69 1,722.7K
14:20 54.68 54.69 54.68 54.69 1,603.3K
14:21 54.69 54.69 54.69 54.69 309.3K
14:22 54.69 54.69 54.69 54.69 343.2K
14:23 54.70 54.71 54.69 54.71 1,256.5K
14:24 54.72 54.72 54.71 54.71 621.1K
14:25 54.71 54.71 54.71 54.71 324.4K
14:26 54.71 54.71 54.71 54.71 1,489.0K
14:27 54.72 54.73 54.71 54.73 3,408.0K
14:28 54.73 54.74 54.73 54.74 1,523.1K
14:29 54.74 54.74 54.73 54.73 1,388.5K
14:30 54.73 54.74 54.73 54.74 101.9K
14:31 54.75 54.79 54.75 54.79 3,431.3K
14:32 54.79 54.79 54.78 54.78 111.0K
14:33 54.77 54.82 54.77 54.82 1,123.6K
14:34 54.82 54.83 54.82 54.82 3,655.6K
14:35 54.82 54.82 54.80 54.80 5,906.1K
14:36 54.81 54.81 54.77 54.78 5,424.2K
14:37 54.79 54.79 54.79 54.79 1,259.2K
14:38 54.80 54.80 54.80 54.80 212.6K
14:39 54.81 54.81 54.80 54.81 596.3K
14:40 54.80 54.80 54.79 54.79 748.1K
14:41 54.79 54.80 54.79 54.80 1,087.5K
14:42 54.80 54.80 54.79 54.80 330.3K
14:43 54.81 54.81 54.80 54.81 896.1K
14:44 54.84 54.85 54.84 54.85 4,714.3K
14:45 54.86 54.88 54.86 54.88 9,691.0K
14:46 54.88 54.88 54.87 54.87 2,345.2K
14:47 54.87 54.88 54.87 54.88 266.8K
14:48 54.87 54.87 54.86 54.87 370.2K
14:49 54.84 54.84 54.82 54.82 871.9K
14:50 54.82 54.83 54.82 54.83 444.8K
14:51 54.83 54.83 54.82 54.82 132.4K
14:52 54.82 54.83 54.82 54.83 1,839.2K
14:53 54.83 54.86 54.83 54.86 1,085.2K
14:54 54.87 54.89 54.87 54.88 3,954.9K
14:55 54.88 54.94 54.88 54.94 7,037.6K
14:56 54.93 54.93 54.88 54.88 1,646.3K
14:57 54.88 54.91 54.86 54.91 193.3K
14:58 54.91 54.91 54.89 54.89 827.7K
14:59 54.90 54.90 54.88 54.89 3,115.6K
15:00 54.89 54.91 54.88 54.88 2,503.0K
15:01 54.87 54.87 54.79 54.79 3,450.7K
15:02 54.78 54.78 54.75 54.75 4,496.1K
15:03 54.74 54.76 54.74 54.76 1,246.4K
15:04 54.75 54.76 54.75 54.76 124.9K
15:05 54.76 54.76 54.75 54.75 465.1K
15:06 54.76 54.76 54.76 54.76 35.5K
15:07 54.76 54.79 54.76 54.79 211.9K
15:08 54.80 54.81 54.80 54.81 4,174.4K
15:09 54.81 54.81 54.80 54.80 3,076.9K
15:10 54.80 54.80 54.76 54.76 2,023.5K
15:11 54.78 54.78 54.77 54.77 2,214.6K
15:12 54.77 54.78 54.77 54.77 383.4K
15:13 54.77 54.78 54.77 54.78 304.7K
15:14 54.78 54.83 54.78 54.82 1,350.2K
15:15 54.83 54.84 54.83 54.84 1,588.1K
15:16 54.84 54.84 54.83 54.83 488.5K
15:17 54.79 54.79 54.76 54.76 2,068.6K
15:18 54.77 54.78 54.77 54.78 820.1K
15:19 54.79 54.79 54.78 54.78 446.6K
15:20 54.77 54.78 54.74 54.77 1,986.7K
15:21 54.76 54.77 54.75 54.77 550.3K
15:22 54.78 54.79 54.78 54.78 790.7K
15:23 54.77 54.79 54.77 54.79 1,174.4K
15:24 54.79 54.79 54.78 54.78 312.2K
15:25 54.78 54.81 54.78 54.81 269.1K
15:26 54.81 54.82 54.81 54.82 1,365.7K
15:27 54.84 54.88 54.84 54.88 2,234.0K
15:28 54.89 54.91 54.88 54.89 916.7K
15:29 54.91 54.91 54.89 54.89 202.8K
15:30 54.88 54.90 54.88 54.90 791.6K
15:31 54.90 54.94 54.90 54.94 2,530.9K
15:32 54.94 54.94 54.93 54.93 2,056.6K
15:33 54.95 54.95 54.92 54.93 2,554.5K
15:34 54.92 54.92 54.91 54.91 574.8K
15:35 54.92 54.93 54.87 54.87 125.9K
15:36 54.85 54.86 54.85 54.86 1,105.9K
15:37 54.86 54.86 54.85 54.85 1,880.6K
15:38 54.85 54.87 54.85 54.87 1,146.4K
15:39 54.87 54.89 54.87 54.89 1,146.9K
15:40 54.89 54.89 54.89 54.89 2,301.0K
15:41 54.89 54.89 54.88 54.88 2,804.4K
15:42 54.88 54.88 54.88 54.88 726.3K
15:43 54.88 54.88 54.87 54.87 88.6K
15:44 54.87 54.87 54.86 54.86 2,451.4K
15:45 54.86 54.86 54.83 54.83 2,982.3K
15:46 54.85 54.85 54.84 54.84 2,122.5K
15:47 54.82 54.85 54.82 54.85 1,256.7K
15:48 54.85 54.86 54.85 54.85 358.9K
15:49 54.84 54.87 54.84 54.87 1,503.8K
15:50 54.88 54.88 54.88 54.88 783.6K
15:51 54.88 54.89 54.87 54.89 641.3K
15:52 54.88 54.89 54.88 54.89 1,539.1K
15:53 54.90 54.91 54.90 54.90 3,706.7K
15:54 54.90 54.91 54.89 54.89 914.6K
15:55 54.90 54.91 54.90 54.91 1,523.0K
15:56 54.92 54.95 54.92 54.95 8,335.0K
15:57 54.95 54.95 54.93 54.93 910.9K
15:58 54.91 54.93 54.91 54.92 1,148.7K
15:59 54.91 54.93 54.91 54.92 1,823.0K
16:00 54.92 54.92 54.89 54.89 1,203.5K
16:01 54.88 54.90 54.88 54.90 1,433.8K
16:02 54.88 54.89 54.87 54.87 355.9K
16:03 54.87 54.87 54.84 54.84 672.7K
16:04 54.83 54.84 54.81 54.81 1,820.6K
16:05 54.82 54.83 54.82 54.83 393.1K
16:06 54.79 54.81 54.79 54.80 3,091.9K
16:07 54.77 54.79 54.77 54.79 4,213.0K
16:08 54.80 54.81 54.80 54.81 2,175.9K
16:09 54.81 54.81 54.79 54.80 1,691.8K
16:10 54.80 54.83 54.80 54.83 1,133.9K
16:11 54.83 54.87 54.83 54.84 688.7K
16:12 54.85 54.85 54.85 54.85 552.0K
16:13 54.86 54.88 54.86 54.88 442.2K
16:14 54.88 54.88 54.87 54.87 110.8K
16:15 54.87 54.88 54.86 54.86 1,105.5K
16:16 54.86 54.86 54.84 54.84 1,239.4K
16:17 54.84 54.84 54.84 54.84 292.5K
16:18 54.85 54.85 54.84 54.85 1,112.4K
16:19 54.85 54.87 54.84 54.87 2,867.3K
16:20 54.89 54.89 54.89 54.89 549.8K
16:21 54.88 54.91 54.88 54.91 5,640.5K
16:22 54.91 54.93 54.91 54.93 675.9K
16:23 54.92 54.93 54.92 54.93 162.5K
16:24 54.91 54.92 54.91 54.91 1,349.2K
16:25 54.91 54.92 54.91 54.92 237.0K
16:26 54.92 54.92 54.91 54.91 1,641.9K
16:27 54.91 54.91 54.88 54.89 2,464.8K
16:28 54.89 54.89 54.89 54.89 458.1K
16:29 54.91 55.06 54.91 55.06 30,921.2K
16:30 55.10 55.14 55.10 55.14 7,033.4K
16:31 55.14 55.16 55.14 55.16 4,424.8K
16:32 55.13 55.16 55.13 55.16 2,752.0K
16:33 55.09 55.12 55.08 55.11 10,447.7K
16:34 55.12 55.15 55.12 55.15 2,453.5K
16:35 55.14 55.14 55.12 55.12 6,264.8K
16:36 55.11 55.11 55.10 55.10 6,368.2K
16:37 55.09 55.09 55.06 55.06 3,367.6K
16:38 55.06 55.07 55.03 55.04 3,571.3K
16:39 55.04 55.05 55.04 55.05 879.0K
16:40 55.03 55.06 55.03 55.06 11,292.2K
16:41 55.07 55.07 55.06 55.06 1,000.4K
16:42 55.06 55.08 55.05 55.08 799.8K
16:43 55.09 55.09 55.03 55.03 642.8K
16:44 55.04 55.04 55.00 55.00 2,827.3K
16:45 54.97 55.00 54.97 54.98 1,808.6K
16:46 54.99 55.01 54.99 55.01 1,003.7K
16:47 55.02 55.02 55.01 55.02 1,114.3K
16:48 55.03 55.03 55.00 55.03 411.9K
16:49 55.02 55.04 55.02 55.04 126.1K
16:50 55.04 55.04 55.03 55.03 831.2K
16:51 55.04 55.06 55.04 55.06 12,694.2K
16:52 55.07 55.09 55.07 55.09 273.9K
16:53 55.11 55.12 55.11 55.12 2,755.8K
16:54 55.11 55.11 55.06 55.06 862.4K
16:55 55.08 55.08 55.04 55.04 3,705.0K
16:56 55.04 55.04 55.03 55.04 247.9K
16:57 55.04 55.04 55.03 55.04 347.8K
16:58 55.06 55.09 55.06 55.08 3,517.5K
16:59 55.08 55.16 55.07 55.16 2,783.6K
17:00 55.15 55.15 55.09 55.09 4,433.9K
17:01 55.08 55.10 55.08 55.10 3,530.8K
17:02 55.09 55.09 55.07 55.09 2,027.5K
17:03 55.11 55.12 55.10 55.10 1,802.0K
17:04 55.11 55.11 55.05 55.05 6,379.8K
17:05 55.04 55.05 55.04 55.04 4,492.4K
17:06 55.03 55.07 55.03 55.06 1,716.5K
17:07 55.04 55.04 55.03 55.03 1,496.4K
17:08 55.02 55.03 55.02 55.03 9,719.9K
17:09 55.03 55.04 55.03 55.04 2,675.2K
17:10 55.04 55.05 55.04 55.05 1,014.1K
17:11 55.04 55.05 55.04 55.04 1,921.7K
17:12 55.04 55.05 55.04 55.05 1,271.6K
17:13 55.04 55.06 55.04 55.06 157.9K
17:14 55.05 55.05 55.03 55.04 268.1K
17:15 55.04 55.05 55.04 55.05 135.7K
17:16 55.06 55.07 55.06 55.07 1,099.9K
17:17 55.07 55.07 55.06 55.06 763.7K
17:18 55.06 55.06 54.86 54.86 298.1K
17:19 54.87 54.87 54.85 54.85 3,844.9K
17:20 54.86 54.88 54.85 54.87 2,602.6K
17:21 54.87 54.88 54.87 54.88 1,007.8K
17:22 54.88 54.91 54.88 54.91 2,475.4K
17:23 54.90 54.91 54.90 54.91 954.4K
17:24 54.91 54.92 54.91 54.92 487.3K
17:25 54.92 54.93 54.92 54.93 1,371.6K
17:26 54.93 54.93 54.91 54.91 256.7K
17:27 54.91 54.94 54.91 54.92 1,394.8K
17:28 54.91 54.92 54.91 54.92 397.3K
17:29 54.92 54.92 54.91 54.91 95.7K
17:30 54.91 54.91 54.90 54.91 297.5K
17:31 54.92 54.92 54.90 54.91 292.9K
17:32 54.91 54.92 54.90 54.90 319.5K
17:33 54.90 54.91 54.90 54.91 577.7K
17:34 54.91 54.91 54.91 54.91 181.8K
17:35 54.91 54.95 54.91 54.95 3,546.1K
17:36 54.95 54.98 54.95 54.98 4,391.8K
17:37 55.00 55.00 54.98 54.99 1,769.9K
17:38 54.98 55.00 54.98 54.99 1,506.8K
17:39 54.98 54.99 54.98 54.99 1,622.3K
17:40 55.00 55.04 55.00 55.00 9,637.9K
17:41 55.02 55.02 55.01 55.02 1,943.6K
17:42 55.01 55.03 55.01 55.02 1,752.5K
17:43 55.02 55.04 55.01 55.04 2,749.1K
17:44 55.03 55.04 55.01 55.02 4,762.1K
17:45 55.04 55.04 55.03 55.03 6,246.1K
17:46 55.01 55.09 55.01 55.09 6,580.6K
17:47 55.10 55.11 55.10 55.10 7,615.5K
17:48 55.11 55.11 55.07 55.07 1,464.6K
17:49 55.08 55.08 55.08 55.08 2,560.8K
17:50 55.08 55.11 55.08 55.08 4,610.3K
17:51 55.08 55.08 55.04 55.08 11,987.3K
17:52 55.06 55.09 55.06 55.09 12,427.9K
17:53 55.11 55.13 55.11 55.12 4,373.7K
17:54 55.10 55.11 55.10 55.11 2,965.4K
17:55 55.12 55.12 55.11 55.11 5,505.6K
17:56 55.13 55.13 55.09 55.09 1,866.8K
17:57 55.11 55.12 55.11 55.11 4,647.0K
17:58 55.10 55.11 55.10 55.11 1,980.3K
17:59 55.11 55.14 55.11 55.14 7,376.2K
18:00 55.15 55.18 55.15 55.17 2,464.5K
18:01 55.16 55.18 55.15 55.17 1,662.0K
18:02 55.14 55.17 55.14 55.16 1,974.5K
18:03 55.15 55.17 55.15 55.17 1,482.4K
18:04 55.15 55.17 55.15 55.17 8,909.1K
18:05 55.16 55.21 55.16 55.21 8,153.7K
18:06 55.15 55.16 55.10 55.11 2,797.4K
18:07 55.12 55.12 55.07 55.07 9,852.2K
18:08 55.06 55.11 55.06 55.11 2,068.4K
18:09 55.13 55.13 55.11 55.11 3,819.7K
18:10 55.10 55.13 55.09 55.09 3,418.0K
18:11 55.07 55.07 55.03 55.05 8,227.9K
18:12 55.03 55.03 54.95 54.95 5,972.8K
18:13 54.97 54.97 54.92 54.92 4,192.0K
18:14 54.91 54.95 54.91 54.93 3,535.0K
18:15 54.94 55.00 54.94 55.00 3,141.9K
18:16 55.00 55.00 54.99 54.99 2,174.5K
18:17 54.93 54.95 54.93 54.95 8,328.5K
18:18 54.98 54.98 54.94 54.94 1,817.5K
18:19 55.08 55.16 55.08 55.11 78,292.8K
18:20 55.09 55.09 55.04 55.04 10,076.3K
18:21 55.03 55.10 55.03 55.09 3,465.0K
18:22 55.07 55.07 55.04 55.04 6,484.7K
18:23 55.06 55.06 55.04 55.05 2,332.5K
18:24 55.05 55.05 55.02 55.02 1,717.7K
18:25 55.03 55.05 55.02 55.02 8,667.0K
18:26 55.02 55.02 54.99 54.99 10,160.5K
18:27 54.98 55.04 54.98 55.04 2,388.7K
18:28 55.04 55.04 55.02 55.02 7,911.1K
18:29 55.01 55.05 55.01 55.04 2,467.6K
18:30 55.04 55.09 55.04 55.04 3,109.3K
18:31 55.04 55.04 55.03 55.04 1,384.6K
18:32 55.02 55.03 55.02 55.02 948.5K
18:33 55.03 55.03 55.00 55.00 632.8K
18:34 55.03 55.03 55.01 55.02 992.3K
18:35 54.99 55.00 54.99 55.00 985.3K
18:36 54.99 54.99 54.95 54.97 5,564.7K
18:37 54.97 54.97 54.96 54.96 660.1K
18:38 54.96 54.96 54.95 54.95 2,658.3K
18:39 54.93 54.94 54.91 54.94 4,449.3K
18:40 54.93 54.93 54.93 54.93 261.2K
18:51 55.01 55.01 55.01 55.01 3,936.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible