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 55.95 55.99 55.95 55.99 1,317.9K
09:51 56.02 56.02 55.98 55.98 3,195.8K
09:52 55.96 55.96 55.94 55.96 1,125.7K
09:53 55.95 55.97 55.95 55.96 2,935.6K
09:54 55.94 55.96 55.94 55.95 695.9K
09:55 55.95 56.01 55.95 55.98 487.4K
09:56 56.00 56.02 56.00 56.02 553.1K
09:57 56.02 56.02 56.02 56.02 293.1K
09:58 56.05 56.05 56.04 56.04 399.0K
09:59 56.02 56.04 56.02 56.04 1,581.4K
10:00 56.05 56.11 56.02 56.02 2,098.0K
10:01 56.02 56.02 56.01 56.01 2,179.9K
10:02 56.02 56.05 56.02 56.05 1,627.4K
10:03 56.06 56.08 56.05 56.05 3,239.5K
10:04 56.05 56.14 56.05 56.14 1,608.0K
10:05 56.16 56.16 56.08 56.08 1,402.9K
10:06 56.08 56.08 56.04 56.06 972.0K
10:07 56.06 56.06 56.02 56.03 149.6K
10:08 55.96 55.96 55.92 55.95 6,917.9K
10:09 55.97 55.97 55.94 55.94 1,470.1K
10:10 55.91 55.94 55.91 55.93 3,515.1K
10:11 55.93 55.96 55.93 55.95 1,300.5K
10:12 55.93 55.93 55.89 55.90 1,533.4K
10:13 55.89 55.94 55.89 55.94 1,402.3K
10:14 55.95 55.95 55.93 55.94 1,077.2K
10:15 55.94 55.98 55.94 55.94 3,593.6K
10:16 55.92 55.92 55.87 55.87 6,620.9K
10:17 55.87 55.87 55.84 55.84 3,201.7K
10:18 55.84 55.85 55.81 55.81 2,802.3K
10:19 55.74 55.74 55.72 55.72 5,992.0K
10:20 55.68 55.71 55.66 55.71 25,058.4K
10:21 55.69 55.74 55.69 55.70 5,323.5K
10:22 55.70 55.70 55.68 55.68 859.2K
10:23 55.67 55.67 55.63 55.63 1,925.2K
10:24 55.64 55.68 55.64 55.68 3,349.1K
10:25 55.65 55.67 55.63 55.67 4,186.7K
10:26 55.72 55.73 55.71 55.71 4,777.4K
10:27 55.69 55.69 55.67 55.69 4,631.7K
10:28 55.70 55.72 55.70 55.71 1,257.3K
10:29 55.70 55.71 55.70 55.71 275.6K
10:30 55.73 55.73 55.72 55.73 170.8K
10:31 55.78 55.83 55.78 55.80 2,316.9K
10:32 55.83 55.84 55.81 55.82 4,470.6K
10:33 55.83 55.83 55.82 55.82 282.0K
10:34 55.81 55.82 55.79 55.79 1,011.7K
10:35 55.79 55.79 55.71 55.71 2,522.6K
10:36 55.71 55.75 55.70 55.74 3,312.8K
10:37 55.75 55.75 55.72 55.72 259.4K
10:38 55.78 55.78 55.75 55.77 277.3K
10:39 55.70 55.74 55.70 55.73 1,814.5K
10:40 55.72 55.72 55.71 55.72 995.7K
10:41 55.75 55.76 55.71 55.76 781.7K
10:42 55.76 55.76 55.71 55.71 328.3K
10:43 55.72 55.74 55.71 55.71 2,586.3K
10:44 55.73 55.75 55.73 55.74 577.4K
10:45 55.72 55.72 55.67 55.69 3,342.1K
10:46 55.68 55.68 55.68 55.68 530.4K
10:47 55.65 55.67 55.64 55.64 884.4K
10:48 55.62 55.65 55.62 55.65 5,722.5K
10:49 55.64 55.70 55.64 55.69 1,804.8K
10:50 55.69 55.69 55.65 55.67 726.5K
10:51 55.66 55.69 55.65 55.69 1,401.1K
10:52 55.65 55.68 55.64 55.68 2,079.5K
10:53 55.69 55.75 55.68 55.74 10,417.0K
10:54 55.73 55.73 55.71 55.71 3,417.2K
10:55 55.72 55.78 55.70 55.78 1,587.5K
10:56 55.79 55.80 55.79 55.80 1,937.9K
10:57 55.81 55.81 55.78 55.79 1,918.3K
10:58 55.80 55.80 55.77 55.78 3,523.4K
10:59 55.79 55.80 55.79 55.79 3,044.2K
11:00 55.80 55.93 55.80 55.93 31,316.0K
11:01 55.94 55.94 55.92 55.94 822.3K
11:02 55.94 55.96 55.94 55.96 4,958.0K
11:03 55.95 55.96 55.95 55.96 2,644.8K
11:04 55.95 55.95 55.94 55.94 2,178.6K
11:05 55.93 55.95 55.93 55.95 961.8K
11:06 55.95 55.95 55.94 55.94 951.3K
11:07 55.95 55.95 55.93 55.94 1,122.7K
11:08 55.96 55.99 55.96 55.98 3,000.2K
11:09 55.99 56.00 55.97 55.97 2,263.7K
11:10 55.99 56.00 55.99 56.00 1,263.8K
11:11 55.96 55.98 55.96 55.98 654.7K
11:12 56.01 56.04 56.00 56.04 3,373.1K
11:13 56.04 56.07 56.04 56.07 2,703.9K
11:14 56.10 56.11 56.09 56.09 2,167.5K
11:15 56.07 56.12 56.07 56.11 1,952.0K
11:16 56.11 56.13 56.11 56.13 1,945.2K
11:17 56.14 56.15 56.14 56.14 387.3K
11:18 56.13 56.13 56.07 56.07 2,272.5K
11:19 56.08 56.09 56.08 56.09 523.6K
11:20 56.09 56.09 56.07 56.07 1,156.1K
11:21 56.10 56.10 56.09 56.09 656.8K
11:22 56.08 56.09 56.08 56.09 13,587.2K
11:23 56.12 56.13 56.12 56.13 870.8K
11:24 56.13 56.13 56.11 56.11 699.8K
11:25 56.12 56.13 56.09 56.13 1,901.7K
11:26 56.17 56.18 56.17 56.18 2,832.5K
11:27 56.20 56.25 56.20 56.24 7,386.2K
11:28 56.26 56.26 56.22 56.22 2,733.9K
11:29 56.21 56.21 56.21 56.21 888.3K
11:30 56.24 56.24 56.20 56.20 3,490.2K
11:31 56.22 56.22 56.20 56.20 3,214.2K
11:32 56.20 56.21 56.19 56.21 1,169.8K
11:33 56.22 56.26 56.22 56.25 2,611.5K
11:34 56.24 56.25 56.20 56.20 2,345.5K
11:35 56.19 56.21 56.19 56.21 1,397.0K
11:36 56.23 56.27 56.23 56.27 2,574.8K
11:37 56.29 56.30 56.28 56.30 3,005.1K
11:38 56.32 56.32 56.30 56.31 1,810.7K
11:39 56.23 56.23 56.16 56.16 2,533.9K
11:40 56.15 56.15 56.11 56.15 556.6K
11:41 56.16 56.17 56.16 56.17 966.5K
11:42 56.16 56.18 56.16 56.18 1,577.9K
11:43 56.19 56.20 56.19 56.19 865.4K
11:44 56.19 56.20 56.19 56.20 277.9K
11:45 56.20 56.21 56.20 56.20 558.3K
11:46 56.18 56.20 56.18 56.20 766.0K
11:47 56.19 56.21 56.19 56.21 1,057.7K
11:48 56.20 56.20 56.20 56.20 1,390.6K
11:49 56.20 56.21 56.19 56.19 303.2K
11:50 56.20 56.20 56.18 56.19 551.6K
11:51 56.19 56.19 56.16 56.16 1,925.0K
11:52 56.17 56.18 56.16 56.18 355.6K
11:53 56.20 56.20 56.17 56.19 408.2K
11:54 56.18 56.18 56.15 56.15 1,059.7K
11:55 56.17 56.17 56.16 56.16 690.0K
11:56 56.19 56.19 56.15 56.15 1,128.2K
11:57 56.12 56.14 56.12 56.14 1,143.5K
11:58 56.14 56.16 56.14 56.16 536.7K
11:59 56.16 56.16 56.13 56.13 862.3K
12:00 56.13 56.16 56.11 56.16 1,038.8K
12:01 56.16 56.18 56.16 56.18 710.0K
12:02 56.20 56.23 56.20 56.23 1,185.4K
12:03 56.25 56.27 56.25 56.27 2,307.0K
12:04 56.33 56.37 56.33 56.37 9,639.7K
12:05 56.37 56.37 56.34 56.36 3,077.6K
12:06 56.32 56.33 56.32 56.33 3,376.3K
12:07 56.32 56.41 56.32 56.41 6,768.7K
12:08 56.45 56.45 56.42 56.42 2,652.7K
12:09 56.42 56.42 56.40 56.40 706.8K
12:10 56.39 56.39 56.38 56.38 2,080.1K
12:11 56.35 56.35 56.35 56.35 1,486.4K
12:12 56.30 56.33 56.30 56.31 7,658.3K
12:13 56.29 56.30 56.23 56.23 1,624.8K
12:14 56.23 56.24 56.22 56.22 1,051.7K
12:15 56.22 56.22 56.19 56.19 397.8K
12:16 56.19 56.19 56.14 56.14 1,412.6K
12:17 56.14 56.22 56.14 56.22 968.5K
12:18 56.28 56.28 56.23 56.23 2,157.8K
12:19 56.21 56.21 56.16 56.16 1,794.4K
12:20 56.16 56.17 56.16 56.17 695.4K
12:21 56.21 56.25 56.21 56.24 2,343.4K
12:22 56.23 56.24 56.22 56.23 622.4K
12:23 56.24 56.24 56.21 56.22 253.3K
12:24 56.21 56.25 56.21 56.25 1,399.7K
12:25 56.24 56.24 56.21 56.21 1,434.0K
12:26 56.20 56.20 56.18 56.18 1,124.3K
12:27 56.18 56.18 56.16 56.18 905.6K
12:28 56.18 56.18 56.12 56.15 453.3K
12:29 56.16 56.19 56.10 56.13 2,258.2K
12:30 56.11 56.11 56.04 56.04 1,957.9K
12:31 56.04 56.04 56.04 56.04 388.5K
12:32 56.03 56.03 55.83 55.85 11,744.0K
12:33 55.81 55.81 55.78 55.80 3,291.8K
12:34 55.79 55.79 55.77 55.77 4,242.3K
12:35 55.81 55.81 55.73 55.74 3,888.9K
12:36 55.74 55.82 55.72 55.82 4,292.9K
12:37 55.82 55.84 55.80 55.80 1,137.8K
12:38 55.80 55.80 55.79 55.80 2,180.4K
12:39 55.83 55.85 55.83 55.85 840.3K
12:40 55.86 55.86 55.84 55.85 2,744.2K
12:41 55.85 55.91 55.85 55.91 1,883.8K
12:42 55.91 55.93 55.87 55.93 1,614.3K
12:43 55.93 55.97 55.93 55.97 1,327.6K
12:44 55.97 56.00 55.97 56.00 1,204.3K
12:45 56.01 56.01 55.99 55.99 1,643.1K
12:46 55.97 55.97 55.96 55.96 1,638.1K
12:47 55.97 55.97 55.96 55.97 999.2K
12:48 55.95 55.98 55.95 55.98 684.8K
12:49 55.97 55.97 55.96 55.97 402.3K
12:50 55.98 56.00 55.98 56.00 734.7K
12:51 56.01 56.03 56.01 56.03 715.1K
12:52 56.04 56.06 56.03 56.03 1,493.4K
12:53 56.02 56.11 56.02 56.11 1,897.8K
12:54 56.13 56.15 56.12 56.12 1,654.1K
12:55 56.13 56.14 56.12 56.12 954.8K
12:56 56.13 56.14 56.12 56.12 249.6K
12:57 56.15 56.17 56.15 56.15 785.7K
12:58 56.15 56.16 56.15 56.16 215.1K
12:59 56.16 56.16 56.16 56.16 224.8K
13:00 56.16 56.16 56.14 56.14 492.6K
13:01 56.13 56.16 56.13 56.16 346.4K
13:02 56.16 56.16 56.15 56.15 262.3K
13:03 56.13 56.13 56.11 56.11 736.8K
13:04 56.10 56.12 56.10 56.12 252.6K
13:05 56.12 56.12 56.11 56.12 174.6K
13:06 56.11 56.14 56.11 56.14 1,301.3K
13:07 56.14 56.17 56.14 56.17 425.5K
13:08 56.19 56.20 56.19 56.20 702.8K
13:09 56.20 56.21 56.20 56.21 885.2K
13:10 56.21 56.22 56.21 56.21 207.7K
13:11 56.22 56.22 56.20 56.20 535.4K
13:12 56.19 56.20 56.19 56.20 339.9K
13:13 56.20 56.20 56.19 56.20 306.2K
13:14 56.20 56.22 56.20 56.22 746.4K
13:15 56.22 56.22 56.22 56.22 1,071.3K
13:16 56.23 56.23 56.23 56.23 2,123.6K
13:17 56.22 56.23 56.22 56.23 244.3K
13:18 56.23 56.25 56.23 56.24 239.8K
13:19 56.22 56.22 56.21 56.21 337.1K
13:20 56.17 56.19 56.14 56.14 1,543.5K
13:21 56.12 56.18 56.12 56.18 2,076.4K
13:22 56.17 56.20 56.17 56.20 357.1K
13:23 56.20 56.21 56.20 56.21 1,384.5K
13:24 56.24 56.27 56.24 56.25 3,054.2K
13:25 56.25 56.28 56.23 56.28 1,555.8K
13:26 56.27 56.28 56.26 56.28 355.0K
13:27 56.28 56.29 56.28 56.29 1,216.7K
13:28 56.28 56.29 56.28 56.28 1,997.0K
13:29 56.28 56.28 56.26 56.28 719.1K
13:30 56.28 56.28 56.25 56.25 1,179.7K
13:31 56.27 56.27 56.26 56.26 980.6K
13:32 56.26 56.26 56.25 56.25 501.3K
13:33 56.25 56.25 56.24 56.24 646.6K
13:34 56.24 56.24 56.23 56.23 324.1K
13:35 56.24 56.25 56.24 56.25 446.6K
13:36 56.23 56.24 56.23 56.24 974.1K
13:37 56.25 56.25 56.24 56.25 256.0K
13:38 56.25 56.32 56.25 56.31 2,068.7K
13:39 56.32 56.33 56.32 56.32 602.1K
13:40 56.31 56.33 56.31 56.31 402.5K
13:41 56.33 56.33 56.29 56.29 709.8K
13:42 56.29 56.29 56.29 56.29 573.6K
13:43 56.29 56.29 56.26 56.26 447.4K
13:44 56.25 56.30 56.25 56.30 1,162.2K
13:45 56.29 56.29 56.25 56.28 536.4K
13:46 56.27 56.29 56.27 56.29 289.8K
13:47 56.27 56.29 56.27 56.27 446.5K
13:48 56.26 56.26 56.22 56.23 814.1K
13:49 56.23 56.23 56.20 56.20 688.0K
13:50 56.19 56.21 56.19 56.21 498.9K
13:51 56.19 56.24 56.19 56.24 1,220.2K
13:52 56.25 56.26 56.25 56.26 637.2K
13:53 56.27 56.29 56.27 56.29 253.9K
13:54 56.29 56.29 56.24 56.24 310.0K
13:55 56.26 56.26 56.22 56.24 1,117.0K
13:56 56.24 56.27 56.24 56.27 435.4K
13:57 56.26 56.29 56.26 56.29 810.5K
13:58 56.29 56.30 56.29 56.30 1,863.6K
13:59 56.30 56.30 56.30 56.30 182.6K
14:00 56.30 56.31 56.30 56.31 269.0K
14:01 56.31 56.31 56.31 56.31 187.6K
14:02 56.30 56.30 56.30 56.30 311.5K
14:03 56.30 56.30 56.30 56.30 425.8K
14:04 56.30 56.35 56.30 56.35 1,835.6K
14:05 56.36 56.36 56.33 56.33 1,278.9K
14:06 56.32 56.34 56.32 56.34 259.9K
14:07 56.32 56.33 56.32 56.32 511.1K
14:08 56.32 56.33 56.32 56.32 1,510.4K
14:09 56.32 56.33 56.31 56.31 621.1K
14:10 56.28 56.28 56.26 56.28 1,225.4K
14:11 56.29 56.29 56.26 56.27 433.8K
14:12 56.27 56.27 56.26 56.27 417.7K
14:13 56.27 56.27 56.23 56.23 1,413.1K
14:14 56.24 56.27 56.24 56.27 352.0K
14:15 56.27 56.29 56.27 56.29 313.5K
14:16 56.29 56.29 56.29 56.29 409.3K
14:17 56.29 56.31 56.28 56.31 1,189.8K
14:18 56.29 56.29 56.27 56.28 760.4K
14:19 56.29 56.30 56.28 56.30 403.0K
14:20 56.31 56.32 56.25 56.25 191.9K
14:21 56.25 56.25 56.23 56.23 282.5K
14:22 56.22 56.22 56.21 56.21 223.3K
14:23 56.21 56.21 56.18 56.18 1,519.5K
14:24 56.18 56.20 56.18 56.20 1,630.8K
14:25 56.18 56.21 56.18 56.21 439.1K
14:26 56.22 56.22 56.21 56.21 349.9K
14:27 56.21 56.21 56.20 56.21 7,477.7K
14:28 56.21 56.23 56.21 56.23 484.9K
14:29 56.24 56.24 56.24 56.24 203.1K
14:30 56.24 56.25 56.24 56.25 311.7K
14:31 56.26 56.28 56.26 56.28 277.4K
14:32 56.28 56.28 56.27 56.28 14,014.8K
14:33 56.27 56.29 56.27 56.29 15,531.8K
14:34 56.29 56.30 56.29 56.29 6,214.6K
14:35 56.30 56.30 56.28 56.28 4,486.3K
14:36 56.29 56.31 56.29 56.31 1,108.7K
14:37 56.31 56.32 56.31 56.32 3,447.4K
14:38 56.32 56.34 56.31 56.34 1,554.5K
14:39 56.32 56.32 56.32 56.32 1,679.1K
14:40 56.32 56.32 56.26 56.26 4,199.2K
14:41 56.30 56.30 56.28 56.28 7,416.6K
14:42 56.29 56.29 56.27 56.28 426.0K
14:43 56.27 56.28 56.25 56.25 5,299.8K
14:44 56.25 56.26 56.25 56.26 515.2K
14:45 56.25 56.27 56.25 56.27 381.1K
14:46 56.27 56.27 56.24 56.24 562.7K
14:47 56.24 56.25 56.24 56.25 320.4K
14:48 56.24 56.24 56.23 56.24 1,152.0K
14:49 56.26 56.26 56.24 56.25 363.1K
14:50 56.22 56.22 56.20 56.21 761.9K
14:51 56.20 56.21 56.20 56.20 1,615.0K
14:52 56.20 56.20 56.19 56.20 404.6K
14:53 56.20 56.23 56.20 56.23 313.7K
14:54 56.24 56.26 56.21 56.26 1,070.8K
14:55 56.26 56.26 56.25 56.25 178.6K
14:56 56.27 56.30 56.27 56.30 335.7K
14:57 56.30 56.34 56.30 56.34 1,313.1K
14:58 56.25 56.25 56.24 56.24 533.9K
14:59 56.21 56.22 56.21 56.21 874.5K
15:00 56.17 56.17 56.06 56.06 12,377.9K
15:01 56.01 56.03 56.01 56.03 6,910.7K
15:02 56.02 56.04 56.01 56.03 2,969.9K
15:03 56.03 56.06 56.03 56.06 831.5K
15:04 56.06 56.07 56.06 56.07 266.4K
15:05 56.07 56.07 56.06 56.06 578.1K
15:06 56.04 56.05 56.04 56.04 254.3K
15:07 56.04 56.06 56.04 56.06 1,772.2K
15:08 56.07 56.07 56.05 56.05 855.3K
15:09 56.06 56.06 56.03 56.03 1,110.1K
15:10 56.03 56.05 56.03 56.05 2,513.5K
15:11 56.05 56.06 56.05 56.05 577.4K
15:12 56.01 56.03 56.01 56.03 2,497.3K
15:13 56.03 56.05 56.03 56.05 3,045.7K
15:14 56.05 56.09 56.05 56.09 4,737.9K
15:15 56.09 56.14 56.09 56.14 1,633.0K
15:16 56.12 56.12 56.12 56.12 562.7K
15:17 56.12 56.13 56.12 56.12 1,080.9K
15:18 56.07 56.08 56.07 56.08 539.4K
15:19 56.08 56.09 56.08 56.08 1,460.3K
15:20 56.09 56.09 56.07 56.07 401.1K
15:21 56.06 56.06 56.06 56.06 850.1K
15:22 56.05 56.14 56.05 56.14 832.1K
15:23 56.14 56.14 56.11 56.12 473.1K
15:24 56.08 56.11 56.08 56.11 805.6K
15:25 56.12 56.12 56.09 56.11 435.3K
15:26 56.11 56.11 56.04 56.04 525.3K
15:27 56.04 56.10 56.04 56.10 238.4K
15:28 56.11 56.11 56.08 56.08 1,106.1K
15:29 56.08 56.08 56.04 56.05 1,911.2K
15:30 56.04 56.06 56.03 56.06 1,760.9K
15:31 56.06 56.09 56.06 56.09 957.6K
15:32 56.10 56.12 56.10 56.12 573.2K
15:33 56.12 56.13 56.11 56.12 1,737.9K
15:34 56.12 56.12 56.11 56.11 327.8K
15:35 56.11 56.15 56.10 56.15 718.3K
15:36 56.15 56.16 56.15 56.16 903.8K
15:37 56.16 56.17 56.16 56.16 308.2K
15:38 56.16 56.18 56.16 56.18 1,428.5K
15:39 56.18 56.21 56.17 56.21 562.2K
15:40 56.16 56.16 56.15 56.16 1,387.2K
15:41 56.15 56.15 56.14 56.15 638.8K
15:42 56.13 56.16 56.10 56.11 11,414.5K
15:43 56.10 56.12 56.09 56.12 906.2K
15:44 56.13 56.14 56.10 56.14 493.6K
15:45 56.15 56.15 56.13 56.15 542.2K
15:46 56.13 56.14 56.13 56.13 267.0K
15:47 56.13 56.14 56.11 56.11 1,373.3K
15:48 56.12 56.13 56.12 56.13 266.4K
15:49 56.17 56.17 56.17 56.17 921.4K
15:50 56.18 56.20 56.18 56.20 682.7K
15:51 56.20 56.20 56.18 56.18 364.9K
15:52 56.19 56.20 56.16 56.16 1,639.9K
15:53 56.17 56.18 56.16 56.16 560.9K
15:54 56.15 56.16 56.15 56.16 705.7K
15:55 56.15 56.18 56.15 56.18 219.1K
15:56 56.18 56.19 56.18 56.19 498.0K
15:57 56.20 56.24 56.20 56.24 1,384.6K
15:58 56.23 56.24 56.23 56.23 1,030.7K
15:59 56.23 56.24 56.23 56.24 264.3K
16:00 56.24 56.27 56.24 56.26 440.9K
16:01 56.25 56.26 56.25 56.26 685.6K
16:02 56.27 56.27 56.27 56.27 237.5K
16:03 56.27 56.28 56.27 56.27 191.0K
16:04 56.28 56.29 56.28 56.28 230.7K
16:05 56.27 56.27 56.10 56.16 491.6K
16:06 56.15 56.15 56.11 56.11 471.5K
16:07 56.11 56.11 56.08 56.08 727.0K
16:08 56.08 56.10 56.07 56.10 1,005.6K
16:09 56.11 56.11 56.06 56.06 1,366.6K
16:10 56.06 56.09 56.06 56.09 345.2K
16:11 56.07 56.08 56.02 56.02 765.6K
16:12 56.02 56.05 56.02 56.05 203.9K
16:13 56.05 56.05 56.05 56.05 1,444.9K
16:14 56.05 56.05 56.04 56.05 536.0K
16:15 56.05 56.05 56.05 56.05 478.8K
16:16 56.05 56.05 56.05 56.05 2,769.6K
16:17 56.06 56.06 56.04 56.04 1,391.5K
16:18 56.04 56.08 56.04 56.08 736.9K
16:19 56.08 56.08 56.07 56.08 399.4K
16:20 56.11 56.12 56.08 56.08 1,679.5K
16:21 56.08 56.08 56.01 56.01 4,886.7K
16:22 55.96 56.02 55.96 56.02 2,411.6K
16:23 56.02 56.03 56.01 56.02 473.6K
16:24 55.99 56.05 55.99 56.05 662.9K
16:25 56.05 56.09 56.05 56.09 668.6K
16:26 56.10 56.10 56.10 56.10 653.7K
16:27 56.08 56.08 56.07 56.07 1,402.9K
16:28 56.08 56.08 56.08 56.08 286.3K
16:29 56.09 56.09 56.06 56.07 331.8K
16:30 56.06 56.08 56.06 56.08 1,137.9K
16:31 55.98 56.03 55.98 56.00 723.0K
16:32 56.00 56.02 56.00 56.00 1,383.7K
16:33 56.04 56.08 56.04 56.08 3,160.3K
16:34 56.08 56.11 56.08 56.10 2,397.5K
16:35 56.07 56.08 56.07 56.08 1,146.9K
16:36 56.08 56.15 56.08 56.15 1,141.8K
16:37 56.16 56.17 56.15 56.17 1,762.0K
16:38 56.15 56.21 56.10 56.10 23,372.7K
16:39 56.10 56.20 56.10 56.19 2,696.9K
16:40 56.20 56.20 56.15 56.15 10,522.2K
16:41 56.15 56.18 56.15 56.18 660.1K
16:42 56.19 56.21 56.17 56.17 9,321.5K
16:43 56.18 56.18 56.13 56.15 8,790.0K
16:44 56.16 56.18 56.16 56.18 1,420.6K
16:45 56.18 56.22 56.18 56.21 1,659.0K
16:46 56.21 56.21 56.16 56.16 933.2K
16:47 56.18 56.19 56.17 56.18 248.3K
16:48 56.19 56.21 56.19 56.21 4,789.8K
16:49 56.21 56.23 56.21 56.22 1,140.1K
16:50 56.22 56.23 56.22 56.22 438.3K
16:51 56.18 56.22 56.18 56.20 2,622.4K
16:52 56.20 56.21 56.14 56.14 3,665.6K
16:53 56.14 56.17 56.14 56.17 451.4K
16:54 56.17 56.24 56.17 56.24 5,171.2K
16:55 56.22 56.22 56.21 56.22 1,008.9K
16:56 56.22 56.23 56.21 56.23 534.6K
16:57 56.23 56.24 56.23 56.24 240.3K
16:58 56.25 56.25 56.22 56.22 771.0K
16:59 56.21 56.21 56.21 56.21 289.8K
17:00 56.17 56.21 56.17 56.18 6,840.9K
17:01 56.17 56.18 56.16 56.16 2,034.3K
17:02 56.17 56.17 56.17 56.17 514.7K
17:03 56.17 56.17 56.16 56.16 1,721.0K
17:04 56.16 56.17 56.16 56.17 810.9K
17:05 56.16 56.16 56.15 56.15 537.9K
17:06 56.15 56.15 56.12 56.12 314.1K
17:07 56.13 56.13 56.12 56.13 695.3K
17:08 56.13 56.13 56.13 56.13 215.7K
17:09 56.12 56.12 56.12 56.12 1,387.1K
17:10 56.06 56.07 56.06 56.06 789.9K
17:11 56.02 56.02 55.95 55.95 3,433.4K
17:12 55.95 56.00 55.95 55.99 974.4K
17:13 56.00 56.03 56.00 56.03 243.2K
17:14 56.01 56.01 55.98 56.01 1,057.9K
17:15 56.01 56.01 55.95 55.95 1,115.9K
17:16 55.96 55.98 55.96 55.98 223.6K
17:17 55.98 55.98 55.95 55.96 413.7K
17:18 55.96 55.97 55.96 55.97 248.1K
17:19 55.98 56.00 55.98 56.00 966.5K
17:20 55.99 55.99 55.97 55.97 719.6K
17:21 55.98 56.01 55.98 56.01 440.6K
17:22 55.99 56.00 55.99 56.00 661.5K
17:23 56.02 56.02 56.01 56.02 281.9K
17:24 56.02 56.02 55.99 56.01 2,252.8K
17:25 56.02 56.02 55.40 55.40 289.3K
17:26 55.40 55.41 55.40 55.41 298.4K
17:27 55.43 55.43 55.42 55.43 670.6K
17:28 55.43 55.45 55.42 55.45 1,880.4K
17:29 55.47 55.51 55.47 55.49 1,190.9K
17:30 55.48 55.48 55.48 55.48 365.5K
17:31 55.49 55.49 55.48 55.48 252.4K
17:32 55.47 55.47 55.46 55.47 240.5K
17:33 55.48 55.49 55.48 55.48 789.5K
17:34 55.49 55.50 55.49 55.50 279.0K
17:35 55.50 55.52 55.50 55.52 278.8K
17:36 55.51 55.51 55.42 55.42 2,369.9K
17:37 55.43 55.49 55.43 55.49 765.1K
17:38 55.49 55.53 55.49 55.53 398.5K
17:39 55.52 55.52 55.51 55.51 301.3K
17:40 55.52 55.53 55.52 55.52 265.6K
17:41 55.53 55.53 55.49 55.50 298.8K
17:42 55.49 55.49 55.49 55.49 461.1K
17:43 55.46 55.50 55.46 55.50 1,914.6K
17:44 55.50 55.50 55.50 55.50 221.1K
17:45 55.50 55.50 55.46 55.50 765.7K
17:46 55.50 55.52 55.49 55.52 349.6K
17:47 55.52 55.55 55.52 55.55 771.5K
17:48 55.55 55.55 55.54 55.54 247.5K
17:49 55.54 55.54 55.53 55.54 406.1K
17:50 55.54 55.54 55.52 55.52 239.8K
17:51 55.52 55.52 55.52 55.52 603.6K
17:52 55.51 55.55 55.51 55.55 225.6K
17:53 55.55 55.55 55.53 55.53 390.4K
17:54 55.53 55.53 55.48 55.48 287.9K
17:55 55.47 55.48 55.47 55.48 1,202.1K
17:56 55.48 55.52 55.48 55.52 1,371.2K
17:57 55.52 55.52 55.50 55.52 944.5K
17:58 55.51 55.55 55.51 55.55 943.2K
17:59 55.56 55.61 55.56 55.61 3,539.2K
18:00 55.58 55.60 55.56 55.56 3,959.1K
18:01 55.55 55.55 55.54 55.54 1,334.4K
18:02 55.54 55.54 55.54 55.54 2,071.0K
18:03 55.54 55.62 55.54 55.62 320.4K
18:04 55.63 55.64 55.61 55.61 403.6K
18:05 55.62 55.63 55.62 55.63 1,096.2K
18:06 55.64 55.65 55.64 55.65 441.9K
18:07 55.62 55.64 55.62 55.63 753.1K
18:08 55.61 55.63 55.58 55.58 620.7K
18:09 55.57 55.57 55.55 55.55 411.5K
18:10 55.55 55.55 55.53 55.54 222.5K
18:11 55.55 55.55 55.52 55.55 337.2K
18:12 55.57 55.64 55.57 55.64 1,647.3K
18:13 55.65 55.65 55.63 55.65 270.6K
18:14 55.63 55.63 55.62 55.62 102.4K
18:15 55.63 55.63 55.61 55.61 80.1K
18:16 55.62 55.65 55.61 55.65 5,225.6K
18:17 55.65 55.67 55.64 55.64 511.7K
18:18 55.58 55.61 55.58 55.60 205.2K
18:19 55.58 55.60 55.58 55.60 1,765.0K
18:20 55.59 55.59 55.59 55.59 389.3K
18:21 55.56 55.58 55.56 55.58 968.7K
18:22 55.61 55.62 55.61 55.62 2,784.5K
18:23 55.63 55.63 55.61 55.61 344.3K
18:24 55.61 55.62 55.60 55.62 530.0K
18:25 55.63 55.63 55.62 55.62 85.1K
18:26 55.62 55.62 55.61 55.62 118.1K
18:27 55.62 55.63 55.62 55.63 54.4K
18:28 55.62 55.63 55.61 55.61 1,906.6K
18:29 55.60 55.60 55.58 55.58 822.6K
18:30 55.58 55.61 55.58 55.58 628.3K
18:31 55.59 55.59 55.58 55.58 5,389.8K
18:32 55.56 55.57 55.56 55.57 517.9K
18:33 55.56 55.56 55.55 55.55 65.7K
18:34 55.55 55.56 55.55 55.56 808.2K
18:35 55.56 55.56 55.55 55.56 14.6K
18:36 55.53 55.53 55.51 55.51 95.4K
18:37 55.51 55.58 55.51 55.58 475.8K
18:38 55.57 55.57 55.57 55.57 10.8K
18:39 55.51 55.58 55.51 55.58 115.0K
18:40 55.58 55.58 55.58 55.58 3.0K
18:51 55.59 55.59 55.59 55.59 1,184.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible