RTS Telecom (RTSTL)

RTSTL
🏛️ Fédération de Russie →
52.59
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 55.13 55.13 55.06 55.08 692.9K
09:51 55.06 55.07 55.06 55.07 799.4K
09:52 55.05 55.06 55.05 55.06 33.0K
09:53 55.05 55.05 55.04 55.04 871.5K
09:54 55.04 55.05 55.04 55.05 8.7K
09:55 55.02 55.04 55.02 55.04 4,193.8K
09:56 55.04 55.04 55.03 55.03 6.2K
09:57 55.03 55.04 55.03 55.04 73.6K
09:58 55.01 55.02 55.01 55.02 534.0K
09:59 55.02 55.02 55.01 55.01 123.5K
10:00 55.01 55.05 55.01 55.05 579.7K
10:01 55.05 55.05 55.04 55.04 234.5K
10:02 55.03 55.03 54.97 54.97 2,858.4K
10:03 54.97 55.00 54.97 55.00 1,194.9K
10:04 54.99 54.99 54.96 54.97 514.5K
10:05 54.97 55.10 54.97 55.03 3,775.5K
10:06 55.04 55.09 55.04 55.09 1,044.4K
10:07 55.11 55.11 55.07 55.07 1,485.1K
10:08 55.08 55.08 55.06 55.08 1,817.2K
10:09 55.07 55.07 55.05 55.05 284.4K
10:10 55.05 55.08 55.04 55.06 257.1K
10:11 55.06 55.07 55.06 55.07 980.8K
10:12 55.06 55.07 55.05 55.07 103.1K
10:13 55.08 55.08 55.04 55.04 66.3K
10:14 55.04 55.09 55.04 55.09 487.4K
10:15 55.09 55.09 55.07 55.07 836.4K
10:16 55.06 55.06 55.06 55.06 309.3K
10:17 55.06 55.07 55.06 55.07 159.4K
10:18 55.07 55.12 55.07 55.12 1,071.6K
10:19 55.13 55.21 55.13 55.18 1,696.4K
10:20 55.17 55.17 55.16 55.17 79.1K
10:21 55.18 55.18 55.17 55.17 312.3K
10:22 55.10 55.19 55.10 55.19 2,848.0K
10:23 55.17 55.19 55.17 55.19 612.4K
10:24 55.22 55.22 55.18 55.22 2,408.4K
10:25 55.18 55.19 55.14 55.14 3,093.7K
10:26 55.18 55.22 55.17 55.22 1,539.3K
10:27 55.20 55.21 55.20 55.20 202.5K
10:28 55.21 55.22 55.21 55.22 338.1K
10:29 55.25 55.25 55.23 55.24 87.4K
10:30 55.23 55.24 55.23 55.23 1,916.2K
10:31 55.22 55.24 55.22 55.24 302.7K
10:32 55.20 55.21 55.20 55.21 551.4K
10:33 55.22 55.22 55.21 55.21 71.4K
10:34 55.21 55.22 55.21 55.22 112.5K
10:35 55.22 55.22 55.22 55.22 25.8K
10:36 55.22 55.22 55.22 55.22 302.7K
10:37 55.22 55.23 55.22 55.23 516.6K
10:38 55.22 55.24 55.22 55.24 761.7K
10:39 55.25 55.25 55.23 55.23 326.8K
10:40 55.24 55.25 55.24 55.25 264.1K
10:41 55.25 55.25 55.25 55.25 962.7K
10:42 55.23 55.24 55.23 55.24 1,205.4K
10:43 55.24 55.24 55.22 55.24 1,696.0K
10:44 55.24 55.24 55.23 55.23 968.8K
10:45 55.22 55.22 55.20 55.20 1,449.5K
10:46 55.16 55.18 55.16 55.16 529.2K
10:47 55.15 55.18 55.15 55.18 621.5K
10:48 55.18 55.18 55.16 55.16 140.4K
10:49 55.16 55.17 55.16 55.17 904.2K
10:50 55.17 55.19 55.17 55.19 260.4K
10:51 55.19 55.19 55.19 55.19 600.9K
10:52 55.20 55.20 55.15 55.16 526.1K
10:53 55.13 55.13 55.12 55.12 229.7K
10:54 55.12 55.12 55.11 55.11 887.5K
10:55 55.10 55.11 55.10 55.10 1,760.2K
10:56 55.10 55.11 55.10 55.11 1,630.1K
10:57 55.10 55.16 55.10 55.16 379.7K
10:58 55.13 55.14 55.13 55.14 1,595.0K
10:59 55.13 55.13 55.13 55.13 251.6K
11:00 55.13 55.14 55.13 55.14 126.4K
11:01 55.13 55.13 55.13 55.13 391.6K
11:02 55.13 55.16 55.13 55.14 480.6K
11:03 55.15 55.15 55.15 55.15 132.8K
11:04 55.15 55.16 55.15 55.15 305.7K
11:05 55.15 55.15 55.13 55.13 671.7K
11:06 55.14 55.14 55.14 55.14 40.6K
11:07 55.15 55.16 55.15 55.16 55.0K
11:08 55.15 55.16 55.15 55.16 31.2K
11:09 55.16 55.17 55.16 55.16 379.0K
11:10 55.16 55.16 55.14 55.14 609.8K
11:11 55.13 55.13 55.10 55.10 12,503.2K
11:12 55.07 55.07 55.03 55.04 13,265.6K
11:13 55.04 55.05 55.04 55.05 777.1K
11:14 55.06 55.07 55.05 55.05 289.3K
11:15 55.06 55.06 55.03 55.03 2,306.3K
11:16 55.05 55.05 55.03 55.03 1,801.4K
11:17 55.04 55.04 55.02 55.02 2,391.4K
11:18 55.03 55.05 55.03 55.04 1,908.8K
11:19 55.04 55.06 55.04 55.05 465.8K
11:20 55.03 55.03 55.02 55.03 1,533.4K
11:21 54.97 54.97 54.93 54.93 20,440.7K
11:22 54.85 54.86 54.85 54.85 1,251.5K
11:23 54.82 54.82 54.82 54.82 2,813.2K
11:24 54.83 54.84 54.82 54.83 649.8K
11:25 54.83 54.83 54.82 54.82 2,434.5K
11:26 54.82 54.82 54.79 54.79 4,366.0K
11:27 54.79 54.79 54.74 54.77 9,259.5K
11:28 54.78 54.78 54.77 54.77 639.8K
11:29 54.77 54.81 54.76 54.81 4,301.8K
11:30 54.80 54.80 54.79 54.79 1,435.4K
11:31 54.82 54.82 54.80 54.82 3,333.0K
11:32 54.82 54.83 54.81 54.82 2,679.8K
11:33 54.83 54.83 54.82 54.82 637.0K
11:34 54.82 54.82 54.81 54.82 1,181.1K
11:35 54.82 54.86 54.82 54.82 5,866.7K
11:36 54.82 54.82 54.81 54.81 2,079.6K
11:37 54.80 54.80 54.79 54.79 1,319.0K
11:38 54.78 54.81 54.78 54.81 587.1K
11:39 54.81 54.82 54.81 54.82 871.4K
11:40 54.80 54.81 54.80 54.81 598.0K
11:41 54.82 54.82 54.79 54.79 1,812.6K
11:42 54.79 54.80 54.78 54.78 2,656.9K
11:43 54.77 54.77 54.77 54.77 341.9K
11:44 54.79 54.79 54.77 54.77 303.8K
11:45 54.74 54.74 54.73 54.74 2,808.9K
11:46 54.76 54.76 54.76 54.76 589.2K
11:47 54.77 54.78 54.77 54.78 1,280.3K
11:48 54.80 54.80 54.76 54.78 671.1K
11:49 54.74 54.76 54.74 54.76 144.4K
11:50 54.76 54.76 54.75 54.75 280.5K
11:51 54.74 54.75 54.73 54.75 1,532.9K
11:52 54.74 54.74 54.73 54.74 212.4K
11:53 54.70 54.72 54.70 54.72 1,008.9K
11:54 54.71 54.71 54.70 54.71 3,125.1K
11:55 54.71 54.73 54.71 54.71 1,495.8K
11:56 54.79 54.80 54.78 54.78 625.7K
11:57 54.79 54.83 54.79 54.83 548.4K
11:58 54.83 54.83 54.81 54.81 141.6K
11:59 54.81 54.81 54.79 54.80 575.0K
12:00 54.80 54.80 54.79 54.79 789.1K
12:01 54.79 54.80 54.79 54.80 991.8K
12:02 54.78 54.78 54.77 54.77 3,316.2K
12:03 54.77 54.80 54.77 54.80 1,182.6K
12:04 54.81 54.83 54.81 54.83 2,955.7K
12:05 54.82 54.84 54.82 54.84 705.0K
12:06 54.86 54.88 54.85 54.85 12,546.4K
12:07 54.85 54.85 54.83 54.83 231.2K
12:08 54.78 54.79 54.78 54.79 288.3K
12:09 54.78 54.79 54.78 54.78 695.0K
12:10 54.78 54.79 54.78 54.79 780.3K
12:11 54.78 54.79 54.78 54.79 228.6K
12:12 54.77 54.79 54.77 54.78 59.3K
12:13 54.79 54.79 54.78 54.79 594.8K
12:14 54.77 54.78 54.76 54.76 309.7K
12:15 54.76 54.76 54.75 54.75 240.8K
12:16 54.75 54.75 54.74 54.75 557.2K
12:17 54.76 54.76 54.74 54.75 229.8K
12:18 54.75 54.76 54.75 54.76 112.5K
12:19 54.76 54.79 54.76 54.79 2,237.3K
12:20 54.79 54.81 54.79 54.81 305.5K
12:21 54.81 54.83 54.81 54.83 572.7K
12:22 54.83 54.83 54.82 54.83 185.9K
12:23 54.84 54.86 54.84 54.84 1,551.2K
12:24 54.83 54.85 54.82 54.82 5,145.3K
12:25 54.83 54.84 54.83 54.83 2,523.5K
12:26 54.82 54.82 54.79 54.79 853.6K
12:27 54.79 54.83 54.79 54.83 455.4K
12:28 54.81 54.82 54.81 54.82 120.3K
12:29 54.82 54.82 54.80 54.81 523.6K
12:30 54.81 54.82 54.80 54.82 674.7K
12:31 54.84 54.88 54.84 54.88 1,169.8K
12:32 54.87 54.87 54.84 54.84 102.3K
12:33 54.83 54.83 54.78 54.79 634.3K
12:34 54.80 54.80 54.80 54.80 9.9K
12:35 54.82 54.82 54.81 54.81 373.8K
12:36 54.82 54.83 54.82 54.82 181.3K
12:37 54.82 54.82 54.79 54.79 469.1K
12:38 54.79 54.80 54.79 54.79 314.0K
12:39 54.77 54.79 54.75 54.75 3,987.5K
12:40 54.70 54.70 54.67 54.67 4,115.5K
12:41 54.66 54.69 54.63 54.69 5,148.9K
12:42 54.69 54.70 54.69 54.70 484.6K
12:43 54.70 54.70 54.67 54.67 804.5K
12:44 54.65 54.67 54.65 54.66 5,839.0K
12:45 54.65 54.65 54.64 54.65 1,711.1K
12:46 54.65 54.65 54.65 54.65 651.7K
12:47 54.65 54.68 54.65 54.68 2,446.2K
12:48 54.68 54.68 54.65 54.66 670.6K
12:49 54.67 54.67 54.67 54.67 230.0K
12:50 54.67 54.67 54.66 54.67 568.7K
12:51 54.66 54.67 54.64 54.64 1,153.4K
12:52 54.61 54.64 54.61 54.63 6,033.0K
12:53 54.64 54.66 54.64 54.65 1,951.3K
12:54 54.63 54.63 54.63 54.63 491.5K
12:55 54.63 54.63 54.61 54.61 1,357.3K
12:56 54.60 54.63 54.60 54.63 396.8K
12:57 54.64 54.65 54.55 54.55 2,950.1K
12:58 54.55 54.55 54.53 54.54 2,745.5K
12:59 54.54 54.54 54.47 54.47 5,863.0K
13:00 54.45 54.49 54.44 54.49 3,704.5K
13:01 54.50 54.50 54.50 54.50 1,405.7K
13:02 54.52 54.52 54.52 54.52 1,215.8K
13:03 54.54 54.54 54.52 54.54 2,322.9K
13:04 54.53 54.54 54.52 54.53 2,916.6K
13:05 54.53 54.54 54.52 54.53 1,115.7K
13:06 54.54 54.56 54.54 54.56 923.9K
13:07 54.55 54.55 54.53 54.53 958.2K
13:08 54.54 54.55 54.54 54.54 198.9K
13:09 54.55 54.56 54.55 54.56 259.6K
13:10 54.56 54.56 54.55 54.55 577.3K
13:11 54.55 54.55 54.54 54.54 403.3K
13:12 54.55 54.57 54.53 54.57 543.3K
13:13 54.56 54.57 54.55 54.56 618.6K
13:14 54.51 54.52 54.50 54.50 4,380.9K
13:15 54.43 54.43 54.41 54.42 9,662.2K
13:16 54.42 54.42 54.34 54.34 4,101.2K
13:17 54.35 54.35 54.30 54.30 13,241.2K
13:18 54.32 54.34 54.32 54.34 1,608.6K
13:19 54.36 54.40 54.36 54.39 2,962.2K
13:20 54.39 54.40 54.37 54.37 3,262.3K
13:21 54.38 54.38 54.37 54.37 1,944.4K
13:22 54.40 54.40 54.38 54.40 2,385.4K
13:23 54.38 54.38 54.33 54.34 505.5K
13:24 54.35 54.37 54.33 54.33 717.8K
13:25 54.34 54.34 54.27 54.28 2,387.8K
13:26 54.28 54.36 54.28 54.36 1,608.2K
13:27 54.39 54.42 54.36 54.42 589.6K
13:28 54.40 54.41 54.39 54.40 1,777.9K
13:29 54.39 54.41 54.39 54.40 1,916.5K
13:30 54.41 54.42 54.41 54.41 849.2K
13:31 54.42 54.42 54.39 54.39 742.0K
13:32 54.42 54.43 54.42 54.42 93.0K
13:33 54.42 54.44 54.42 54.43 984.5K
13:34 54.43 54.44 54.43 54.43 260.7K
13:35 54.44 54.45 54.44 54.45 557.9K
13:36 54.46 54.46 54.45 54.46 1,839.1K
13:37 54.46 54.46 54.39 54.39 1,323.1K
13:38 54.40 54.41 54.40 54.41 911.6K
13:39 54.41 54.41 54.39 54.41 730.7K
13:40 54.40 54.42 54.40 54.42 2,804.1K
13:41 54.42 54.43 54.40 54.40 3,355.8K
13:42 54.44 54.44 54.42 54.42 1,623.5K
13:43 54.44 54.45 54.44 54.45 737.9K
13:44 54.45 54.46 54.45 54.46 180.9K
13:45 54.44 54.44 54.41 54.42 1,103.2K
13:46 54.42 54.43 54.42 54.42 194.9K
13:47 54.42 54.42 54.40 54.40 293.8K
13:48 54.40 54.41 54.40 54.41 519.8K
13:49 54.41 54.42 54.41 54.42 919.3K
13:50 54.41 54.42 54.41 54.42 301.3K
13:51 54.42 54.43 54.42 54.43 231.3K
13:52 54.43 54.44 54.43 54.44 777.0K
13:53 54.44 54.48 54.44 54.47 1,418.7K
13:54 54.47 54.48 54.47 54.48 520.3K
13:55 54.48 54.48 54.46 54.46 723.4K
13:56 54.46 54.46 54.42 54.42 829.6K
13:57 54.43 54.44 54.43 54.44 373.0K
13:58 54.43 54.45 54.43 54.45 165.5K
13:59 54.44 54.45 54.44 54.44 111.1K
14:00 54.44 54.44 54.41 54.41 1,275.3K
14:01 54.43 54.44 54.43 54.44 16.1K
14:02 54.43 54.43 54.41 54.41 649.0K
14:03 54.40 54.40 54.40 54.40 3.2K
14:04 54.41 54.41 54.41 54.41 481.0K
14:05 54.41 54.41 54.34 54.34 1,133.2K
14:06 54.31 54.31 54.29 54.29 2,068.0K
14:07 54.30 54.34 54.30 54.34 407.6K
14:08 54.34 54.34 54.34 54.34 779.8K
14:09 54.33 54.33 54.31 54.31 440.0K
14:10 54.31 54.33 54.31 54.33 374.7K
14:11 54.34 54.41 54.34 54.41 633.9K
14:12 54.40 54.41 54.39 54.41 534.0K
14:13 54.42 54.46 54.42 54.46 804.4K
14:14 54.45 54.45 54.43 54.44 510.0K
14:15 54.44 54.44 54.42 54.42 888.3K
14:16 54.45 54.49 54.45 54.49 2,685.0K
14:17 54.49 54.49 54.47 54.47 1,403.5K
14:18 54.48 54.49 54.46 54.47 1,624.5K
14:19 54.46 54.49 54.46 54.49 4,416.6K
14:20 54.49 54.51 54.48 54.51 213.3K
14:21 54.52 54.52 54.45 54.45 1,074.1K
14:22 54.42 54.43 54.42 54.43 530.3K
14:23 54.44 54.44 54.43 54.43 416.6K
14:24 54.45 54.45 54.44 54.44 148.5K
14:25 54.45 54.45 54.44 54.44 3,941.4K
14:26 54.44 54.44 54.39 54.39 984.5K
14:27 54.39 54.40 54.37 54.37 567.0K
14:28 54.38 54.39 54.38 54.39 520.1K
14:29 54.39 54.46 54.39 54.46 1,368.4K
14:30 54.47 54.49 54.47 54.49 295.0K
14:31 54.51 54.52 54.50 54.52 2,561.1K
14:32 54.45 54.49 54.45 54.49 957.1K
14:33 54.49 54.54 54.49 54.54 552.0K
14:34 54.54 54.56 54.54 54.56 326.0K
14:35 54.56 54.68 54.56 54.68 3,195.3K
14:36 54.68 54.68 54.64 54.64 3,385.8K
14:37 54.65 54.65 54.62 54.65 1,113.5K
14:38 54.65 54.65 54.62 54.62 210.1K
14:39 54.61 54.62 54.61 54.61 742.8K
14:40 54.63 54.64 54.62 54.62 179.2K
14:41 54.62 54.62 54.62 54.62 119.9K
14:42 54.61 54.62 54.61 54.62 88.3K
14:43 54.62 54.62 54.62 54.62 2.1K
14:44 54.61 54.61 54.53 54.53 1,616.8K
14:45 54.58 54.58 54.53 54.55 993.9K
14:46 54.55 54.55 54.49 54.49 941.2K
14:47 54.49 54.49 54.44 54.45 1,339.8K
14:48 54.46 54.49 54.46 54.49 65.5K
14:49 54.50 54.53 54.50 54.53 479.9K
14:50 54.53 54.53 54.51 54.51 149.4K
14:51 54.51 54.51 54.48 54.48 792.1K
14:52 54.50 54.50 54.44 54.46 778.9K
14:53 54.46 54.46 54.45 54.46 303.8K
14:54 54.47 54.47 54.47 54.47 17.6K
14:55 54.47 54.50 54.47 54.50 16.8K
14:56 54.55 54.55 54.47 54.48 1,905.9K
14:57 54.48 54.50 54.47 54.47 2,363.3K
14:58 54.46 54.46 54.45 54.45 323.2K
14:59 54.44 54.45 54.44 54.44 1,310.1K
15:00 54.45 54.45 54.42 54.43 912.8K
15:01 54.43 54.43 54.41 54.43 412.5K
15:02 54.44 54.51 54.44 54.51 2,232.8K
15:03 54.50 54.50 54.44 54.45 992.0K
15:04 54.45 54.45 54.44 54.44 39.1K
15:05 54.44 54.45 54.44 54.45 15.7K
15:06 54.45 54.49 54.45 54.49 325.8K
15:07 54.49 54.49 54.47 54.47 267.2K
15:08 54.44 54.44 54.43 54.43 1,079.8K
15:09 54.43 54.43 54.37 54.37 291.0K
15:10 54.37 54.37 54.34 54.34 639.2K
15:11 54.35 54.35 54.34 54.35 196.6K
15:12 54.33 54.34 54.32 54.32 2,484.1K
15:13 54.36 54.38 54.35 54.35 205.6K
15:14 54.33 54.33 54.33 54.33 110.2K
15:15 54.33 54.33 54.33 54.33 786.4K
15:16 54.33 54.34 54.33 54.34 223.1K
15:17 54.28 54.30 54.28 54.29 1,645.2K
15:18 54.29 54.31 54.29 54.31 17.1K
15:19 54.34 54.34 54.34 54.34 462.8K
15:20 54.35 54.35 54.35 54.35 18.8K
15:21 54.34 54.35 54.34 54.35 199.9K
15:22 54.35 54.35 54.32 54.32 241.2K
15:23 54.32 54.32 54.26 54.26 234.7K
15:24 54.25 54.25 54.23 54.24 327.3K
15:25 54.24 54.24 54.22 54.22 7.0K
15:26 54.22 54.24 54.22 54.24 797.9K
15:27 54.24 54.27 54.24 54.27 207.6K
15:28 54.27 54.27 54.23 54.23 451.1K
15:29 54.23 54.24 54.23 54.23 1,356.5K
15:30 54.22 54.36 54.22 54.36 184.4K
15:31 54.37 54.38 54.35 54.35 145.7K
15:32 54.44 54.45 54.43 54.45 153.5K
15:33 54.47 54.47 54.42 54.42 72.3K
15:34 54.39 54.40 54.39 54.40 243.1K
15:35 54.40 54.40 54.38 54.38 153.5K
15:36 54.36 54.36 54.32 54.32 255.1K
15:37 54.34 54.34 54.34 54.34 246.3K
15:38 54.35 54.37 54.35 54.37 224.2K
15:39 54.32 54.32 54.31 54.31 389.6K
15:40 54.30 54.30 54.29 54.30 232.0K
15:41 54.31 54.31 54.31 54.31 308.4K
15:42 54.31 54.38 54.31 54.38 444.6K
15:43 54.40 54.42 54.40 54.42 230.8K
15:44 54.44 54.44 54.41 54.41 595.3K
15:45 54.41 54.43 54.41 54.43 24.7K
15:46 54.44 54.44 54.43 54.43 24.7K
15:47 54.41 54.42 54.41 54.42 315.2K
15:48 54.42 54.42 54.39 54.39 181.4K
15:49 54.39 54.40 54.39 54.40 68.6K
15:50 54.39 54.40 54.39 54.40 197.7K
15:51 54.40 54.40 54.36 54.36 549.7K
15:52 54.37 54.37 54.36 54.36 48.9K
15:53 54.37 54.42 54.37 54.42 132.2K
15:54 54.42 54.44 54.42 54.44 74.7K
15:55 54.44 54.44 54.42 54.42 283.7K
15:56 54.42 54.42 54.41 54.41 27.7K
15:57 54.33 54.34 54.33 54.33 86.2K
15:58 54.33 54.33 54.33 54.33 262.1K
15:59 54.29 54.31 54.29 54.30 874.6K
16:00 54.30 54.31 54.30 54.31 8.3K
16:01 54.30 54.35 54.30 54.35 139.4K
16:02 54.35 54.35 54.34 54.34 68.5K
16:03 54.34 54.38 54.34 54.38 384.9K
16:04 54.38 54.38 54.37 54.37 151.8K
16:05 54.37 54.37 54.35 54.36 52.6K
16:06 54.35 54.35 54.34 54.34 11.2K
16:07 54.35 54.52 54.35 54.52 3,826.4K
16:08 54.54 54.62 54.54 54.62 10,951.7K
16:09 54.65 54.66 54.60 54.60 15,557.7K
16:10 54.56 54.62 54.53 54.53 8,065.6K
16:11 54.48 54.49 54.47 54.49 3,311.2K
16:12 54.48 54.56 54.43 54.56 2,286.6K
16:13 54.56 54.56 54.55 54.55 1,381.2K
16:14 54.56 54.58 54.56 54.57 483.6K
16:15 54.58 54.62 54.58 54.62 3,711.8K
16:16 54.58 54.60 54.58 54.60 1,217.5K
16:17 54.59 54.59 54.47 54.47 3,890.5K
16:18 54.47 54.51 54.47 54.50 1,388.7K
16:19 54.50 54.56 54.50 54.55 466.8K
16:20 54.51 54.55 54.51 54.55 104.2K
16:21 54.56 54.63 54.56 54.62 2,810.5K
16:22 54.62 54.63 54.61 54.62 349.9K
16:23 54.62 54.63 54.62 54.63 59.1K
16:24 54.63 54.64 54.61 54.61 183.5K
16:25 54.59 54.62 54.59 54.62 463.1K
16:26 54.62 54.67 54.62 54.67 2,143.6K
16:27 54.68 54.73 54.68 54.71 5,852.1K
16:28 54.71 54.72 54.70 54.70 718.0K
16:29 54.70 54.70 54.67 54.67 1,290.4K
16:30 54.68 54.73 54.68 54.70 1,765.4K
16:31 54.71 54.72 54.71 54.72 329.4K
16:32 54.73 54.73 54.73 54.73 1,768.4K
16:33 54.71 54.71 54.70 54.70 1,532.3K
16:34 54.71 54.71 54.70 54.70 125.1K
16:35 54.70 54.70 54.65 54.65 871.5K
16:36 54.65 54.65 54.64 54.64 513.4K
16:37 54.65 54.65 54.63 54.63 93.7K
16:38 54.62 54.69 54.62 54.69 3,808.8K
16:39 54.69 54.70 54.68 54.68 648.0K
16:40 54.68 54.68 54.65 54.65 846.9K
16:41 54.64 54.64 54.63 54.63 1,219.4K
16:42 54.65 54.68 54.65 54.68 84.2K
16:43 54.67 54.68 54.65 54.65 2,157.6K
16:44 54.66 54.66 54.65 54.66 82.1K
16:45 54.66 54.66 54.65 54.65 566.2K
16:46 54.67 54.68 54.67 54.68 1,941.3K
16:47 54.68 54.68 54.67 54.68 7,869.7K
16:48 54.68 54.68 54.65 54.67 1,918.7K
16:49 54.67 54.67 54.66 54.66 362.3K
16:50 54.66 54.66 54.65 54.65 698.8K
16:51 54.66 54.66 54.65 54.65 1,087.7K
16:52 54.66 54.67 54.66 54.67 219.9K
16:53 54.68 54.68 54.68 54.68 15.5K
16:54 54.68 54.68 54.66 54.67 148.5K
16:55 54.66 54.67 54.66 54.66 200.0K
16:56 54.66 54.68 54.66 54.68 82.1K
16:57 54.67 54.67 54.66 54.67 517.3K
16:58 54.67 54.67 54.67 54.67 6.1K
16:59 54.67 54.68 54.67 54.68 1,137.6K
17:00 54.68 54.69 54.68 54.69 493.8K
17:01 54.69 54.72 54.69 54.72 2,117.4K
17:02 54.72 54.72 54.72 54.72 1,422.7K
17:03 54.71 54.72 54.71 54.71 442.4K
17:04 54.71 54.71 54.69 54.69 127.8K
17:05 54.69 54.69 54.69 54.69 34.9K
17:06 54.69 54.69 54.67 54.67 35.8K
17:07 54.68 54.68 54.68 54.68 104.1K
17:08 54.69 54.69 54.69 54.69 162.6K
17:09 54.68 54.68 54.68 54.68 49.0K
17:10 54.68 54.68 54.67 54.68 84.4K
17:11 54.68 54.68 54.68 54.68 333.7K
17:12 54.68 54.68 54.68 54.68 2.2K
17:13 54.67 54.67 54.64 54.64 1,011.6K
17:14 54.65 54.65 54.64 54.65 269.4K
17:15 54.65 54.65 54.64 54.64 419.6K
17:16 54.63 54.64 54.63 54.64 193.6K
17:17 54.64 54.64 54.64 54.64 867.8K
17:18 54.64 54.64 54.63 54.63 259.0K
17:19 54.63 54.64 54.61 54.61 2,521.1K
17:20 54.61 54.65 54.61 54.64 395.4K
17:21 54.65 54.67 54.65 54.67 653.2K
17:22 54.67 54.67 54.67 54.67 497.3K
17:23 54.67 54.67 54.67 54.67 773.4K
17:24 54.67 54.69 54.67 54.69 1,119.6K
17:25 54.69 54.70 54.69 54.70 2,901.6K
17:26 54.70 54.70 54.70 54.70 1,504.3K
17:27 54.69 54.69 54.69 54.69 75.4K
17:28 54.69 54.69 54.68 54.68 311.9K
17:29 54.68 54.68 54.68 54.68 95.6K
17:30 54.68 54.70 54.68 54.70 548.5K
17:31 54.69 54.69 54.67 54.68 21.8K
17:32 54.68 54.68 54.68 54.68 60.0K
17:33 54.67 54.68 54.67 54.68 48.6K
17:34 54.68 54.68 54.67 54.67 86.4K
17:35 54.67 54.67 54.67 54.67 46.4K
17:36 54.68 54.69 54.68 54.69 425.3K
17:37 54.68 54.69 54.68 54.68 762.7K
17:38 54.68 54.69 54.68 54.69 54.7K
17:39 54.69 54.69 54.68 54.68 909.1K
17:40 54.68 54.68 54.68 54.68 144.6K
17:41 54.68 54.69 54.68 54.68 863.1K
17:42 54.68 54.69 54.68 54.69 15.0K
17:43 54.68 54.68 54.67 54.68 436.0K
17:44 54.68 54.68 54.66 54.66 572.3K
17:45 54.68 54.68 54.66 54.66 358.5K
17:46 54.65 55.27 54.65 55.27 391.1K
17:47 55.28 55.28 55.27 55.28 1,543.8K
17:48 55.29 55.29 55.28 55.28 3,120.0K
17:49 55.27 55.28 55.27 55.28 31.2K
17:50 55.28 55.29 55.28 55.29 945.4K
17:51 55.29 55.37 55.29 55.37 39.4K
17:52 55.37 55.38 55.37 55.37 26.2K
17:53 55.38 55.38 55.37 55.38 2,880.9K
17:54 55.38 55.38 55.37 55.37 125.4K
17:55 55.36 55.38 55.36 55.37 203.5K
17:56 55.37 55.37 55.37 55.37 1,750.7K
17:57 55.36 55.37 55.36 55.37 453.1K
17:58 55.37 55.39 55.37 55.38 880.4K
17:59 55.38 55.38 55.37 55.37 129.4K
18:00 55.36 55.39 55.36 55.38 131.1K
18:01 55.39 55.39 55.39 55.39 318.4K
18:02 55.39 55.39 55.39 55.39 708.4K
18:03 55.39 55.39 55.39 55.39 898.3K
18:04 55.39 55.39 55.38 55.38 2,356.5K
18:05 55.38 55.38 55.38 55.38 748.5K
18:06 55.38 55.38 55.36 55.37 549.3K
18:07 55.37 55.39 55.37 55.39 3,046.1K
18:08 55.39 55.40 55.39 55.40 2,560.4K
18:09 55.40 55.40 55.40 55.40 51.4K
18:10 55.40 55.40 55.40 55.40 160.2K
18:11 55.37 55.38 55.37 55.38 2,199.8K
18:12 55.40 55.40 55.40 55.40 2,304.0K
18:13 55.40 55.41 55.40 55.40 268.2K
18:14 55.40 55.43 55.40 55.42 1,136.1K
18:15 55.42 55.45 55.42 55.45 1,648.0K
18:16 55.45 55.45 55.44 55.44 1,224.6K
18:17 55.44 55.44 55.44 55.44 2,715.9K
18:18 55.44 55.44 55.44 55.44 8.1K
18:19 55.44 55.44 55.43 55.43 110.0K
18:20 55.41 55.43 55.41 55.43 793.0K
18:21 55.40 55.41 55.40 55.41 589.9K
18:22 55.43 55.43 55.42 55.42 28.6K
18:23 55.42 55.43 55.41 55.41 352.5K
18:24 55.41 55.43 55.41 55.42 29.1K
18:25 55.42 55.42 55.42 55.42 110.7K
18:26 55.41 55.42 55.41 55.42 232.0K
18:27 55.41 55.42 55.40 55.40 1,238.4K
18:28 55.40 55.41 55.40 55.40 1,364.8K
18:29 55.40 55.40 55.40 55.40 235.4K
18:30 55.40 55.40 55.33 55.33 1,490.9K
18:31 55.32 55.32 55.32 55.32 1,427.4K
18:32 55.32 55.37 55.32 55.35 13,725.1K
18:33 55.33 55.35 55.33 55.34 14.4K
18:34 55.34 55.35 55.33 55.35 248.6K
18:35 55.36 55.36 55.36 55.36 81.1K
18:36 55.37 55.42 55.37 55.42 1,005.4K
18:37 55.41 55.41 55.39 55.40 382.0K
18:38 55.40 55.40 55.39 55.40 1,520.8K
18:39 55.40 55.40 55.39 55.39 614.3K
18:40 55.36 55.36 55.36 55.36 209.5K
18:51 55.35 55.35 55.35 55.35 618.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible