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 55.96 55.96 55.95 55.95 953.2K
09:51 55.96 56.01 55.96 55.97 881.2K
09:52 55.97 55.99 55.97 55.97 578.8K
09:53 55.97 56.00 55.97 55.99 168.1K
09:54 55.98 56.00 55.98 56.00 785.8K
09:55 56.00 56.00 55.96 55.98 1,397.8K
09:56 55.98 55.98 55.96 55.98 454.2K
09:57 55.98 55.98 55.97 55.97 105.1K
09:58 55.97 55.97 55.96 55.96 250.4K
09:59 55.96 55.98 55.96 55.98 89.9K
10:00 55.99 56.05 55.96 56.05 1,681.1K
10:01 56.05 56.08 56.05 56.08 3,283.4K
10:02 56.05 56.05 55.95 55.95 1,600.0K
10:03 55.99 55.99 55.97 55.97 2,058.2K
10:04 55.95 55.95 55.77 55.77 4,331.8K
10:05 55.89 55.89 55.88 55.89 2,848.1K
10:06 55.87 55.92 55.87 55.92 1,094.0K
10:07 55.96 55.96 55.96 55.96 883.4K
10:08 55.94 55.97 55.94 55.97 976.4K
10:09 55.97 55.97 55.97 55.97 682.3K
10:10 55.98 56.00 55.98 56.00 554.2K
10:11 55.99 55.99 55.98 55.98 390.7K
10:12 55.99 55.99 55.96 55.97 143.4K
10:13 55.95 55.98 55.93 55.98 1,079.0K
10:14 55.98 55.98 55.98 55.98 95.8K
10:15 55.97 55.97 55.95 55.95 1,300.2K
10:16 55.94 55.98 55.94 55.96 2,071.9K
10:17 55.96 55.96 55.95 55.95 260.6K
10:18 55.95 55.96 55.95 55.96 338.3K
10:19 55.88 55.88 55.87 55.88 11,185.6K
10:20 55.88 55.88 55.87 55.87 2,165.8K
10:21 55.88 55.89 55.88 55.89 2,140.2K
10:22 55.89 55.90 55.88 55.90 643.6K
10:23 55.90 55.90 55.88 55.88 996.4K
10:24 55.87 55.87 55.87 55.87 1,244.5K
10:25 55.87 55.87 55.85 55.85 6,196.6K
10:26 55.87 55.90 55.87 55.90 1,832.5K
10:27 55.89 55.91 55.89 55.91 1,804.3K
10:28 55.92 55.95 55.92 55.95 4,954.8K
10:29 55.96 55.96 55.95 55.95 337.0K
10:30 55.94 55.94 55.93 55.93 304.1K
10:31 55.93 55.97 55.93 55.97 537.7K
10:32 55.96 55.99 55.96 55.99 524.3K
10:33 55.98 55.99 55.98 55.99 804.9K
10:34 55.98 56.00 55.97 55.97 818.0K
10:35 55.98 55.98 55.96 55.96 3,523.4K
10:36 55.96 55.98 55.96 55.98 1,710.4K
10:37 56.00 56.01 56.00 56.01 1,966.8K
10:38 56.01 56.02 56.00 56.00 169.8K
10:39 55.99 55.99 55.98 55.99 1,207.9K
10:40 55.99 55.99 55.97 55.97 1,441.0K
10:41 55.95 55.96 55.95 55.96 387.5K
10:42 55.96 55.96 55.95 55.95 420.4K
10:43 55.94 55.94 55.92 55.92 670.6K
10:44 55.89 55.89 55.86 55.87 952.9K
10:45 55.87 56.01 55.86 56.01 549.5K
10:46 56.01 56.03 56.01 56.01 208.2K
10:47 56.01 56.01 55.92 55.93 24.0K
10:48 55.92 55.94 55.92 55.94 386.5K
10:49 55.94 55.94 55.92 55.93 200.1K
10:50 55.93 55.94 55.93 55.94 3,118.8K
10:51 55.93 55.94 55.93 55.94 729.2K
10:52 55.93 55.94 55.93 55.93 164.2K
10:53 55.93 55.94 55.93 55.94 1,507.6K
10:54 55.99 55.99 55.91 55.96 3,436.5K
10:55 55.96 55.96 55.96 55.96 61.9K
10:56 55.99 56.00 55.99 56.00 167.7K
10:57 56.00 56.01 55.99 55.99 522.9K
10:58 56.00 56.02 56.00 56.02 345.6K
10:59 56.04 56.04 56.02 56.02 1,762.8K
11:00 56.04 56.05 56.03 56.05 359.4K
11:01 56.04 56.04 56.03 56.03 1,058.0K
11:02 56.04 56.09 56.01 56.06 435.1K
11:03 56.00 56.05 55.99 56.05 1,818.3K
11:04 56.04 56.05 56.04 56.05 2,424.5K
11:05 56.00 56.00 55.97 55.98 3,139.0K
11:06 55.97 55.99 55.97 55.98 4,241.2K
11:07 56.00 56.00 56.00 56.00 1,179.5K
11:08 56.00 56.01 55.96 55.96 447.9K
11:09 55.95 55.95 55.92 55.93 1,453.7K
11:10 55.93 55.93 55.92 55.92 122.6K
11:11 55.92 55.97 55.91 55.97 602.7K
11:12 56.00 56.00 55.99 55.99 89.5K
11:13 55.99 55.99 55.93 55.94 8,370.4K
11:14 55.88 55.94 55.88 55.93 413.5K
11:15 55.93 55.93 55.92 55.92 332.4K
11:16 55.91 55.95 55.91 55.95 1,777.7K
11:17 55.96 55.98 55.92 55.92 1,623.6K
11:18 55.90 55.90 55.90 55.90 2,187.4K
11:19 55.90 55.91 55.90 55.91 98.4K
11:20 55.90 55.90 55.85 55.85 492.2K
11:21 55.85 55.85 55.83 55.85 242.5K
11:22 55.85 55.85 55.81 55.83 2,697.3K
11:23 55.83 55.87 55.82 55.87 6,805.3K
11:24 55.87 55.90 55.87 55.90 822.1K
11:25 55.90 55.90 55.89 55.90 727.3K
11:26 55.90 55.90 55.89 55.89 236.1K
11:27 55.91 55.92 55.91 55.92 897.4K
11:28 55.92 55.98 55.92 55.98 225.9K
11:29 55.98 55.98 55.97 55.97 247.5K
11:30 55.98 55.98 55.98 55.98 290.6K
11:31 55.97 55.97 55.96 55.96 272.3K
11:32 55.97 55.97 55.96 55.96 727.2K
11:33 55.97 55.99 55.97 55.99 3,598.6K
11:34 55.99 56.04 55.99 56.04 3,579.4K
11:35 56.04 56.05 56.04 56.05 524.2K
11:36 56.04 56.05 56.03 56.03 1,557.7K
11:37 56.02 56.03 56.02 56.03 249.5K
11:38 56.03 56.03 56.03 56.03 361.5K
11:39 56.04 56.04 56.03 56.04 1,037.7K
11:40 56.04 56.08 56.04 56.08 924.0K
11:41 56.07 56.08 56.07 56.08 281.5K
11:42 56.08 56.08 56.08 56.08 230.3K
11:43 56.08 56.08 56.08 56.08 286.2K
11:44 56.06 56.08 56.06 56.07 246.1K
11:45 56.07 56.07 56.06 56.07 233.3K
11:46 56.07 56.07 56.07 56.07 347.1K
11:47 56.07 56.11 56.07 56.11 398.5K
11:48 56.11 56.11 56.10 56.11 228.2K
11:49 56.11 56.11 56.11 56.11 219.6K
11:50 56.09 56.09 56.08 56.08 386.7K
11:51 56.08 56.08 56.07 56.07 230.5K
11:52 56.09 56.10 56.09 56.10 231.9K
11:53 56.10 56.10 56.09 56.09 647.9K
11:54 56.10 56.10 56.01 56.01 846.0K
11:55 56.01 56.14 56.01 56.14 6,529.3K
11:56 56.16 56.17 56.16 56.17 11,340.0K
11:57 56.17 56.17 56.16 56.16 773.8K
11:58 56.16 56.17 56.16 56.17 1,010.4K
11:59 56.17 56.17 56.16 56.16 320.2K
12:00 56.17 56.18 56.17 56.18 4,342.0K
12:01 56.18 56.18 56.18 56.18 592.2K
12:02 56.18 56.18 56.17 56.17 703.2K
12:03 56.17 56.18 56.17 56.18 1,546.8K
12:04 56.18 56.18 56.16 56.16 506.0K
12:05 56.17 56.17 56.16 56.16 722.3K
12:06 56.16 56.16 56.16 56.16 581.5K
12:07 56.16 56.16 56.14 56.14 769.4K
12:08 56.14 56.14 56.11 56.12 328.5K
12:09 56.11 56.11 56.10 56.10 373.1K
12:10 56.10 56.10 56.10 56.10 270.2K
12:11 56.12 56.12 56.12 56.12 847.9K
12:12 56.12 56.12 56.11 56.12 238.9K
12:13 56.12 56.12 56.10 56.10 385.8K
12:14 56.11 56.11 56.09 56.09 1,684.5K
12:15 56.09 56.09 56.09 56.09 802.6K
12:16 56.09 56.11 56.09 56.11 3,719.7K
12:17 56.11 56.11 56.09 56.09 4,778.7K
12:18 56.09 56.10 56.08 56.09 384.1K
12:19 56.09 56.09 56.07 56.07 1,213.9K
12:20 56.07 56.08 56.07 56.08 275.5K
12:21 56.09 56.09 56.09 56.09 502.0K
12:22 56.09 56.10 56.02 56.08 35,169.5K
12:23 56.11 56.12 56.10 56.12 2,627.7K
12:24 56.12 56.12 56.10 56.10 590.5K
12:25 56.10 56.10 56.10 56.10 260.6K
12:26 56.10 56.11 56.10 56.11 227.1K
12:27 56.14 56.14 56.11 56.11 4,133.2K
12:28 56.13 56.13 56.12 56.12 4,609.2K
12:29 56.13 56.13 56.12 56.13 399.4K
12:30 56.13 56.13 56.09 56.09 757.6K
12:31 56.07 56.10 56.07 56.10 533.5K
12:32 56.07 56.13 56.05 56.13 906.8K
12:33 56.13 56.16 56.13 56.16 1,257.0K
12:34 56.16 56.16 56.15 56.16 823.4K
12:35 56.16 56.16 56.16 56.16 231.5K
12:36 56.16 56.16 56.15 56.15 248.4K
12:37 56.16 56.16 56.15 56.15 535.3K
12:38 56.16 56.16 56.16 56.16 921.7K
12:39 56.15 56.16 56.15 56.16 889.1K
12:40 56.16 56.16 56.16 56.16 260.4K
12:41 56.16 56.16 56.15 56.15 1,054.0K
12:42 56.14 56.14 56.13 56.13 1,171.2K
12:43 56.13 56.14 56.13 56.14 903.8K
12:44 56.14 56.14 56.14 56.14 221.2K
12:45 56.14 56.14 56.11 56.11 3,113.3K
12:46 56.11 56.11 56.11 56.11 952.2K
12:47 56.11 56.11 56.11 56.11 1,868.7K
12:48 56.11 56.11 56.10 56.10 1,211.4K
12:49 56.11 56.12 56.11 56.12 284.0K
12:50 56.12 56.13 56.12 56.13 3,331.0K
12:51 56.13 56.16 56.13 56.16 2,522.1K
12:52 56.15 56.16 56.15 56.15 438.8K
12:53 56.15 56.16 56.15 56.15 578.7K
12:54 56.16 56.16 56.11 56.11 468.6K
12:55 56.12 56.12 56.12 56.12 385.6K
12:56 56.12 56.12 56.11 56.12 262.1K
12:57 56.14 56.15 56.14 56.15 1,978.5K
12:58 56.16 56.18 56.16 56.17 1,744.1K
12:59 56.17 56.24 56.17 56.24 3,670.1K
13:00 56.21 56.21 56.19 56.20 1,879.5K
13:01 56.20 56.21 56.20 56.20 2,311.4K
13:02 56.21 56.21 56.17 56.17 755.2K
13:03 56.17 56.19 56.17 56.19 312.8K
13:04 56.17 56.19 56.17 56.19 710.7K
13:05 56.18 56.18 56.18 56.18 505.1K
13:06 56.17 56.19 56.16 56.19 688.3K
13:07 56.17 56.17 56.16 56.16 1,274.4K
13:08 56.16 56.16 56.15 56.15 414.9K
13:09 56.16 56.16 56.15 56.15 871.8K
13:10 56.15 56.16 56.15 56.16 2,035.9K
13:11 56.15 56.17 56.15 56.17 731.0K
13:12 56.17 56.20 56.17 56.18 838.9K
13:13 56.18 56.19 56.18 56.19 2,003.8K
13:14 56.19 56.20 56.19 56.20 250.4K
13:15 56.20 56.20 56.19 56.19 680.7K
13:16 56.18 56.18 56.17 56.18 1,182.2K
13:17 56.18 56.18 56.14 56.16 2,196.9K
13:18 56.21 56.21 56.21 56.21 697.1K
13:19 56.21 56.21 56.21 56.21 353.6K
13:20 56.21 56.21 56.21 56.21 1,228.9K
13:21 56.21 56.26 56.21 56.26 9,474.0K
13:22 56.24 56.24 56.24 56.24 399.5K
13:23 56.24 56.24 56.24 56.24 1,004.8K
13:24 56.24 56.24 56.23 56.23 389.7K
13:25 56.24 56.25 56.23 56.24 898.1K
13:26 56.24 56.24 56.22 56.22 315.0K
13:27 56.24 56.24 56.23 56.24 1,686.0K
13:28 56.24 56.24 56.21 56.21 1,182.8K
13:29 56.23 56.24 56.22 56.24 351.0K
13:30 56.23 56.24 56.23 56.24 1,026.3K
13:31 56.24 56.24 56.23 56.23 304.3K
13:32 56.23 56.25 56.23 56.25 1,029.1K
13:33 56.25 56.26 56.25 56.26 814.7K
13:34 56.24 56.26 56.24 56.25 2,379.5K
13:35 56.25 56.26 56.12 56.12 4,416.6K
13:36 56.11 56.13 56.11 56.13 4,420.7K
13:37 56.11 56.12 56.11 56.12 1,388.6K
13:38 56.12 56.20 56.12 56.20 30,678.6K
13:39 56.20 56.20 56.19 56.20 1,588.2K
13:40 56.20 56.25 56.20 56.25 10,406.2K
13:41 56.25 56.25 56.20 56.20 2,975.3K
13:42 56.21 56.21 56.20 56.20 2,272.3K
13:43 56.20 56.22 56.20 56.22 5,266.8K
13:44 56.21 56.26 56.21 56.26 3,494.1K
13:45 56.33 56.34 56.33 56.33 2,262.4K
13:46 56.34 56.34 56.32 56.32 475.7K
13:47 56.34 56.34 56.26 56.26 2,196.4K
13:48 56.28 56.29 56.28 56.29 1,355.6K
13:49 56.27 56.28 56.27 56.28 1,821.5K
13:50 56.20 56.22 56.20 56.22 2,030.6K
13:51 56.22 56.25 56.22 56.25 474.6K
13:52 56.25 56.25 56.24 56.25 623.4K
13:53 56.25 56.28 56.25 56.27 3,307.4K
13:54 56.28 56.28 56.28 56.28 875.9K
13:55 56.30 56.34 56.30 56.34 8,835.0K
13:56 56.32 56.33 56.32 56.33 1,862.5K
13:57 56.33 56.33 56.33 56.33 1,126.9K
13:58 56.32 56.32 56.30 56.31 1,110.6K
13:59 56.30 56.34 56.30 56.34 3,288.5K
14:00 56.35 56.35 56.35 56.35 3,058.1K
14:01 56.37 56.37 56.35 56.35 3,318.2K
14:02 56.36 56.39 56.36 56.38 1,353.5K
14:03 56.37 56.37 56.35 56.36 2,718.7K
14:04 56.35 56.36 56.32 56.32 1,704.2K
14:05 56.32 56.32 56.29 56.29 5,263.0K
14:06 56.30 56.30 56.26 56.26 2,380.1K
14:07 56.28 56.32 56.28 56.31 2,295.1K
14:08 56.31 56.32 56.30 56.32 829.2K
14:09 56.32 56.34 56.32 56.34 3,633.4K
14:10 56.36 56.36 56.32 56.32 5,017.7K
14:11 56.36 56.37 56.36 56.36 444.4K
14:12 56.31 56.31 56.28 56.28 13,750.8K
14:13 56.29 56.30 56.28 56.30 2,891.3K
14:14 56.31 56.32 56.30 56.31 1,845.3K
14:15 56.33 56.33 56.33 56.33 367.8K
14:16 56.34 56.36 56.34 56.36 2,910.1K
14:17 56.36 56.36 56.34 56.35 590.0K
14:18 56.34 56.36 56.34 56.35 983.3K
14:19 56.35 56.35 56.35 56.35 870.9K
14:20 56.24 56.24 56.24 56.24 350.9K
14:21 56.23 56.25 56.23 56.23 3,534.6K
14:22 56.24 56.24 56.18 56.18 2,904.9K
14:23 56.18 56.19 56.18 56.19 740.9K
14:24 56.18 56.19 56.17 56.19 1,277.7K
14:25 56.20 56.20 56.17 56.17 1,091.0K
14:26 56.18 56.18 56.15 56.15 2,430.4K
14:27 56.15 56.16 56.15 56.16 1,423.2K
14:28 56.17 56.17 56.17 56.17 347.8K
14:29 56.18 56.26 56.18 56.26 1,215.1K
14:30 56.27 56.27 56.26 56.27 355.4K
14:31 56.27 56.27 56.25 56.25 4,047.3K
14:32 56.26 56.30 56.26 56.30 1,218.7K
14:33 56.30 56.31 56.30 56.31 1,114.7K
14:34 56.31 56.32 56.30 56.30 911.0K
14:35 56.30 56.31 56.30 56.31 301.6K
14:36 56.34 56.34 56.33 56.34 268.1K
14:37 56.34 56.35 56.34 56.35 699.3K
14:38 56.35 56.35 56.35 56.35 362.6K
14:39 56.34 56.34 56.26 56.26 292.6K
14:40 56.26 56.26 56.26 56.26 458.1K
14:41 56.26 56.26 56.26 56.26 224.8K
14:42 56.26 56.26 56.26 56.26 618.9K
14:43 56.26 56.26 56.24 56.24 1,269.0K
14:44 56.25 56.25 56.22 56.23 668.5K
14:45 56.22 56.23 56.22 56.23 242.9K
14:46 56.23 56.23 56.23 56.23 661.6K
14:47 56.23 56.23 56.23 56.23 1,023.0K
14:48 56.23 56.23 56.21 56.21 1,922.1K
14:49 56.21 56.21 56.21 56.21 1,755.9K
14:50 56.23 56.23 56.20 56.20 1,389.6K
14:51 56.20 56.22 56.20 56.21 982.5K
14:52 56.23 56.23 56.19 56.19 2,086.4K
14:53 56.16 56.20 56.16 56.20 1,339.1K
14:54 56.20 56.20 56.20 56.20 288.2K
14:55 56.20 56.20 56.19 56.19 234.9K
14:56 56.18 56.18 56.16 56.17 2,457.7K
14:57 56.17 56.18 56.16 56.16 3,324.6K
14:58 56.16 56.16 56.13 56.13 1,711.9K
14:59 56.13 56.13 56.12 56.13 527.4K
15:00 56.13 56.13 56.12 56.12 1,246.9K
15:01 56.14 56.16 56.14 56.16 1,019.3K
15:02 56.16 56.16 56.15 56.16 1,508.7K
15:03 56.19 56.19 56.19 56.19 3,129.6K
15:04 56.17 56.18 56.17 56.18 852.2K
15:05 56.18 56.18 56.18 56.18 1,137.8K
15:06 56.18 56.18 56.18 56.18 3,349.4K
15:07 56.18 56.21 56.18 56.21 1,706.0K
15:08 56.22 56.25 56.22 56.25 1,566.6K
15:09 56.27 56.27 56.27 56.27 1,381.2K
15:10 56.27 56.28 56.27 56.28 382.0K
15:11 56.28 56.29 56.28 56.29 1,105.8K
15:12 56.30 56.33 56.30 56.30 6,929.1K
15:13 56.30 56.31 56.30 56.31 1,559.4K
15:14 56.29 56.30 56.29 56.29 2,599.5K
15:15 56.29 56.29 56.27 56.27 3,329.0K
15:16 56.27 56.27 56.23 56.23 784.9K
15:17 56.24 56.25 56.24 56.24 419.7K
15:18 56.25 56.28 56.25 56.28 2,158.0K
15:19 56.26 56.28 56.26 56.28 301.1K
15:20 56.27 56.28 56.27 56.28 330.4K
15:21 56.28 56.28 56.27 56.28 261.9K
15:22 56.27 56.27 56.25 56.25 1,631.7K
15:23 56.25 56.26 56.24 56.26 789.1K
15:24 56.23 56.23 56.22 56.23 478.0K
15:25 56.14 56.21 56.14 56.19 7,148.8K
15:26 56.20 56.20 56.15 56.15 345.4K
15:27 56.12 56.12 56.09 56.09 4,191.9K
15:28 56.13 56.13 56.09 56.09 5,323.8K
15:29 56.09 56.12 56.09 56.12 2,711.9K
15:30 56.13 56.13 56.08 56.08 5,368.1K
15:31 56.11 56.11 56.07 56.10 2,933.0K
15:32 56.11 56.13 56.11 56.12 1,262.7K
15:33 56.11 56.11 56.09 56.10 3,935.8K
15:34 56.12 56.13 56.10 56.13 1,259.0K
15:35 56.11 56.11 56.09 56.10 1,317.2K
15:36 56.10 56.11 56.10 56.11 484.7K
15:37 56.14 56.14 56.10 56.11 636.9K
15:38 56.12 56.13 56.12 56.13 437.1K
15:39 56.13 56.13 56.09 56.09 1,376.1K
15:40 56.07 56.07 56.01 56.01 3,553.0K
15:41 55.98 56.03 55.98 56.03 16,377.4K
15:42 56.00 56.02 56.00 56.02 34,694.4K
15:43 56.02 56.02 56.00 56.01 3,606.0K
15:44 56.02 56.02 56.01 56.02 4,040.2K
15:45 56.01 56.01 55.97 55.97 13,190.1K
15:46 55.95 55.95 55.94 55.95 15,083.8K
15:47 55.95 55.95 55.89 55.90 6,036.2K
15:48 55.91 55.94 55.91 55.94 6,554.8K
15:49 55.92 56.00 55.92 56.00 11,466.6K
15:50 55.99 56.01 55.95 55.95 4,856.0K
15:51 55.96 56.00 55.96 56.00 1,073.4K
15:52 56.07 56.10 56.07 56.10 925.0K
15:53 56.11 56.13 56.11 56.12 593.8K
15:54 56.14 56.15 56.13 56.15 728.4K
15:55 56.15 56.15 56.13 56.13 497.3K
15:56 56.13 56.14 56.13 56.14 473.9K
15:57 56.14 56.15 56.14 56.15 1,594.4K
15:58 56.16 56.16 56.06 56.06 5,137.7K
15:59 56.08 56.08 56.07 56.07 1,549.8K
16:00 56.07 56.08 56.07 56.08 295.9K
16:01 56.09 56.09 56.06 56.06 335.1K
16:02 56.05 56.08 56.05 56.07 297.6K
16:03 56.07 56.09 56.07 56.08 816.5K
16:04 56.03 56.03 56.03 56.03 570.9K
16:05 56.03 56.03 56.02 56.03 502.2K
16:06 56.03 56.03 56.01 56.01 716.6K
16:07 56.02 56.03 56.01 56.03 510.4K
16:08 56.01 56.01 55.97 55.98 535.3K
16:09 55.97 55.97 55.96 55.96 1,311.1K
16:10 55.96 55.96 55.95 55.95 530.6K
16:11 55.94 55.95 55.93 55.93 2,176.3K
16:12 55.92 55.94 55.92 55.94 501.6K
16:13 55.94 55.95 55.94 55.95 1,004.3K
16:14 55.94 55.95 55.93 55.93 772.7K
16:15 55.91 55.97 55.91 55.97 2,438.9K
16:16 55.96 55.96 55.94 55.94 1,075.3K
16:17 55.95 55.97 55.95 55.95 300.1K
16:18 55.94 55.94 55.90 55.90 520.0K
16:19 55.92 55.95 55.92 55.95 268.5K
16:20 55.95 55.95 55.91 55.93 483.1K
16:21 55.92 55.95 55.92 55.95 498.0K
16:22 55.96 55.99 55.96 55.99 568.2K
16:23 55.99 56.00 55.99 55.99 348.6K
16:24 55.99 55.99 55.96 55.96 3,753.6K
16:25 55.97 55.98 55.97 55.98 540.1K
16:26 55.99 56.00 55.98 55.98 877.3K
16:27 55.98 55.99 55.98 55.99 225.0K
16:28 56.00 56.02 56.00 56.02 496.8K
16:29 56.01 56.01 56.00 56.01 895.9K
16:30 56.01 56.01 56.00 56.00 663.9K
16:31 55.98 56.00 55.98 56.00 491.3K
16:32 56.00 56.00 55.99 56.00 269.4K
16:33 56.00 56.00 55.94 55.96 695.2K
16:34 55.96 55.99 55.96 55.99 276.7K
16:35 55.99 56.01 55.99 55.99 643.5K
16:36 56.01 56.01 55.99 56.00 259.4K
16:37 56.00 56.01 55.99 56.01 282.8K
16:38 56.01 56.01 55.99 55.99 210.5K
16:39 56.00 56.04 56.00 56.04 897.1K
16:40 56.04 56.04 56.03 56.03 289.8K
16:41 56.03 56.03 56.02 56.03 228.1K
16:42 56.03 56.03 56.01 56.01 252.3K
16:43 56.01 56.02 56.01 56.01 357.9K
16:44 56.01 56.02 56.00 56.02 1,206.5K
16:45 56.01 56.03 56.00 56.00 1,594.8K
16:46 56.00 56.02 55.99 56.02 1,143.6K
16:47 56.04 56.04 56.02 56.04 1,843.5K
16:48 56.00 56.00 55.98 55.98 2,446.9K
16:49 56.00 56.00 55.97 55.97 1,461.5K
16:50 55.98 55.98 55.96 55.96 1,898.2K
16:51 55.95 55.95 55.90 55.90 5,620.8K
16:52 55.91 55.92 55.89 55.89 878.9K
16:53 55.89 55.92 55.89 55.92 1,395.7K
16:54 55.93 55.93 55.91 55.91 919.3K
16:55 55.90 55.90 55.88 55.89 2,459.0K
16:56 55.88 55.94 55.88 55.94 1,653.0K
16:57 55.95 55.95 55.90 55.91 793.3K
16:58 55.93 55.93 55.90 55.91 1,476.7K
16:59 55.91 55.91 55.88 55.89 994.8K
17:00 56.03 56.03 55.98 55.98 3,198.7K
17:01 55.98 55.98 55.97 55.97 2,256.8K
17:02 55.97 56.00 55.97 56.00 2,014.4K
17:03 56.02 56.02 56.00 56.00 3,363.4K
17:04 56.00 56.00 55.98 56.00 1,692.1K
17:05 55.99 56.00 55.98 56.00 1,245.7K
17:06 56.02 56.02 56.01 56.01 585.0K
17:07 55.99 56.02 55.97 56.02 4,074.5K
17:08 56.03 56.04 56.02 56.02 1,353.4K
17:09 56.01 56.03 56.01 56.03 1,209.2K
17:10 56.04 56.04 56.02 56.03 758.1K
17:11 56.03 56.03 56.00 56.01 863.3K
17:12 56.01 56.02 56.01 56.01 735.0K
17:13 56.01 56.01 56.00 56.00 1,680.1K
17:14 56.03 56.03 56.02 56.03 529.8K
17:15 56.03 56.03 56.03 56.03 631.6K
17:16 56.05 56.06 56.05 56.05 823.2K
17:17 56.06 56.08 56.05 56.08 661.1K
17:18 56.09 56.12 56.09 56.11 1,119.8K
17:19 56.10 56.10 56.05 56.05 605.9K
17:20 56.04 56.06 56.04 56.06 644.2K
17:21 56.06 56.06 56.02 56.02 1,065.9K
17:22 56.01 56.01 55.95 55.98 4,663.0K
17:23 55.99 55.99 55.98 55.98 826.6K
17:24 55.87 55.87 55.52 55.53 687.6K
17:25 55.52 55.55 55.52 55.55 378.8K
17:26 55.56 55.64 55.54 55.64 1,204.5K
17:27 55.64 55.65 55.64 55.64 420.2K
17:28 55.64 55.65 55.64 55.64 480.0K
17:29 55.63 55.69 55.63 55.68 3,941.4K
17:30 55.63 55.64 55.60 55.64 1,503.4K
17:31 55.67 55.69 55.66 55.69 824.0K
17:32 55.71 55.78 55.69 55.78 6,341.5K
17:33 55.75 55.75 55.69 55.71 5,968.4K
17:34 55.71 55.71 55.69 55.70 381.7K
17:35 55.68 55.71 55.68 55.71 987.6K
17:36 55.70 55.70 55.55 55.55 19,715.1K
17:37 55.53 55.55 55.52 55.55 2,039.1K
17:38 55.55 55.56 55.55 55.56 535.1K
17:39 55.56 55.56 55.55 55.56 444.4K
17:40 55.58 55.58 55.56 55.56 1,090.5K
17:41 55.56 55.59 55.56 55.59 5,931.0K
17:42 55.59 55.61 55.59 55.61 641.0K
17:43 55.59 55.61 55.59 55.60 1,067.8K
17:44 55.58 55.60 55.57 55.60 309.1K
17:45 55.59 55.61 55.58 55.58 215.8K
17:46 55.60 55.60 55.57 55.57 764.3K
17:47 55.58 55.59 55.58 55.59 384.2K
17:48 55.59 55.59 55.53 55.53 1,091.3K
17:49 55.52 55.54 55.52 55.54 762.0K
17:50 55.60 55.61 55.59 55.61 2,769.7K
17:51 55.61 55.61 55.60 55.60 627.2K
17:52 55.59 55.59 55.58 55.58 557.7K
17:53 55.55 55.58 55.55 55.58 543.9K
17:54 55.58 55.59 55.58 55.59 296.9K
17:55 55.59 55.59 55.55 55.55 1,388.3K
17:56 55.56 55.58 55.56 55.56 2,986.7K
17:57 55.60 55.60 55.58 55.58 440.2K
17:58 55.58 55.58 55.58 55.58 444.7K
17:59 55.60 55.60 55.56 55.56 2,829.7K
18:00 55.54 55.54 55.50 55.50 658.4K
18:01 55.50 55.51 55.48 55.48 2,305.1K
18:02 55.48 55.54 55.48 55.54 483.0K
18:03 55.54 55.61 55.54 55.61 1,791.2K
18:04 55.62 55.69 55.62 55.69 9,431.7K
18:05 55.68 55.72 55.68 55.72 10,737.2K
18:06 55.72 55.72 55.70 55.72 4,970.4K
18:07 55.72 55.72 55.70 55.71 188.4K
18:08 55.71 55.71 55.70 55.71 976.3K
18:09 55.74 55.74 55.71 55.72 697.6K
18:10 55.71 55.71 55.70 55.71 747.8K
18:11 55.72 55.72 55.69 55.69 1,149.4K
18:12 55.69 55.70 55.67 55.70 1,821.8K
18:13 55.70 55.72 55.70 55.71 2,193.1K
18:14 55.71 55.71 55.69 55.69 33.2K
18:15 55.70 55.70 55.68 55.68 216.7K
18:16 55.69 55.69 55.68 55.68 353.0K
18:17 55.68 55.68 55.68 55.68 1.2K
18:18 55.68 55.68 55.68 55.68 31.4K
18:19 55.67 55.69 55.67 55.69 2,299.3K
18:20 55.69 55.69 55.68 55.69 393.8K
18:21 55.70 55.70 55.68 55.68 2,683.3K
18:22 55.64 55.64 55.60 55.61 795.7K
18:23 55.59 55.65 55.59 55.65 90.3K
18:24 55.66 55.66 55.62 55.62 197.9K
18:25 55.62 55.67 55.62 55.67 295.6K
18:26 55.68 55.68 55.65 55.65 41.8K
18:27 55.65 55.68 55.62 55.68 4,779.0K
18:28 55.65 55.66 55.64 55.64 799.4K
18:29 55.63 55.63 55.61 55.63 925.7K
18:30 55.63 55.66 55.63 55.65 1,066.3K
18:31 55.65 55.68 55.65 55.66 682.2K
18:32 55.66 55.66 55.62 55.64 741.5K
18:33 55.61 55.61 55.48 55.50 22,629.6K
18:34 55.50 55.50 55.47 55.47 2,745.5K
18:35 55.46 55.48 55.46 55.47 1,673.0K
18:36 55.47 55.50 55.47 55.50 805.9K
18:37 55.51 55.51 55.50 55.50 589.6K
18:38 55.49 55.49 55.49 55.49 876.3K
18:39 55.49 55.50 55.49 55.49 158.3K
18:40 55.49 55.49 55.49 55.49 0.0K
18:51 55.51 55.51 55.51 55.51 1,202.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible