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 54.67 54.68 54.67 54.67 249.4K
09:51 54.66 54.69 54.65 54.69 3,829.1K
09:52 54.69 54.69 54.60 54.61 12,222.5K
09:53 54.62 54.65 54.62 54.65 1,980.5K
09:54 54.65 54.66 54.63 54.66 2,354.0K
09:55 54.63 54.63 54.60 54.61 8,555.6K
09:56 54.62 54.62 54.60 54.60 3,489.7K
09:57 54.60 54.60 54.56 54.58 9,529.1K
09:58 54.56 54.58 54.56 54.57 2,935.5K
09:59 54.59 54.59 54.55 54.58 7,405.5K
10:00 54.58 54.58 54.55 54.56 2,676.3K
10:01 54.59 54.59 54.54 54.57 13,518.9K
10:02 54.54 54.57 54.46 54.46 5,038.7K
10:03 54.46 54.58 54.46 54.58 1,653.7K
10:04 54.58 54.58 54.55 54.55 2,757.3K
10:05 54.55 54.57 54.54 54.57 16,973.2K
10:06 54.57 54.57 54.54 54.54 8,812.5K
10:07 54.54 54.55 54.54 54.55 5,513.1K
10:08 54.54 54.58 54.54 54.56 7,254.7K
10:09 54.57 54.57 54.48 54.48 5,520.1K
10:10 54.49 54.50 54.48 54.50 1,434.0K
10:11 54.49 54.57 54.49 54.57 812.9K
10:12 54.58 54.58 54.55 54.56 1,339.4K
10:13 54.56 54.58 54.55 54.58 901.9K
10:14 54.57 54.57 54.57 54.57 810.1K
10:15 54.59 54.62 54.57 54.57 4,336.5K
10:16 54.56 54.60 54.56 54.59 917.4K
10:17 54.59 54.59 54.58 54.59 114.2K
10:18 54.53 54.53 54.51 54.51 1,827.2K
10:19 54.54 54.54 54.52 54.53 2,413.9K
10:20 54.53 54.53 54.50 54.53 2,070.8K
10:21 54.53 54.53 54.49 54.50 749.6K
10:22 54.51 54.51 54.50 54.50 78.1K
10:23 54.50 54.50 54.39 54.39 1,275.6K
10:24 54.42 54.42 54.34 54.34 1,115.9K
10:25 54.43 54.44 54.43 54.44 597.7K
10:26 54.44 54.52 54.44 54.52 2,620.4K
10:27 54.52 54.52 54.52 54.52 2,746.8K
10:28 54.51 54.53 54.51 54.53 1,503.0K
10:29 54.54 54.55 54.48 54.48 4,049.3K
10:30 54.47 54.54 54.47 54.54 1,762.3K
10:31 54.54 54.54 54.53 54.53 647.1K
10:32 54.50 54.54 54.50 54.54 617.2K
10:33 54.54 54.56 54.54 54.55 2,963.8K
10:34 54.55 54.55 54.53 54.53 3,617.2K
10:35 54.51 54.52 54.51 54.51 4,161.5K
10:36 54.53 54.59 54.53 54.59 3,573.1K
10:37 54.59 54.59 54.57 54.57 4,211.8K
10:38 54.58 54.59 54.58 54.58 4,900.4K
10:39 54.60 54.64 54.60 54.62 4,499.6K
10:40 54.63 54.63 54.62 54.62 1,093.8K
10:41 54.63 54.63 54.60 54.60 512.4K
10:42 54.60 54.60 54.59 54.59 549.4K
10:43 54.61 54.61 54.60 54.60 1,120.3K
10:44 54.61 54.61 54.60 54.61 245.7K
10:45 54.61 54.63 54.61 54.62 496.9K
10:46 54.62 54.62 54.60 54.60 275.2K
10:47 54.59 54.60 54.59 54.60 819.9K
10:48 54.61 54.61 54.60 54.60 431.5K
10:49 54.60 54.60 54.58 54.58 2,282.9K
10:50 54.59 54.59 54.56 54.56 5,377.1K
10:51 54.57 54.57 54.53 54.53 511.6K
10:52 54.53 54.53 54.49 54.49 319.6K
10:53 54.49 54.51 54.49 54.51 111.4K
10:54 54.48 54.48 54.46 54.46 3,287.4K
10:55 54.46 54.47 54.46 54.47 401.0K
10:56 54.47 54.47 54.47 54.47 1,279.6K
10:57 54.48 54.48 54.46 54.46 613.8K
10:58 54.46 54.46 54.46 54.46 326.9K
10:59 54.46 54.47 54.45 54.45 541.4K
11:00 54.46 54.46 54.45 54.45 67.3K
11:01 54.45 54.49 54.45 54.49 882.0K
11:02 54.51 54.56 54.50 54.56 10,264.3K
11:03 54.52 54.56 54.52 54.56 2,858.3K
11:04 54.57 54.61 54.57 54.61 1,882.2K
11:05 54.57 54.57 54.55 54.55 1,622.0K
11:06 54.55 54.56 54.55 54.55 856.6K
11:07 54.55 54.55 54.53 54.53 1,191.8K
11:08 54.53 54.53 54.50 54.50 891.2K
11:09 54.51 54.51 54.50 54.51 1,575.0K
11:10 54.51 54.51 54.50 54.50 731.8K
11:11 54.51 54.51 54.48 54.48 344.8K
11:12 54.46 54.47 54.46 54.47 668.1K
11:13 54.47 54.48 54.47 54.48 1,212.0K
11:14 54.48 54.52 54.48 54.52 1,743.7K
11:15 54.53 54.53 54.51 54.53 171.8K
11:16 54.53 54.53 54.51 54.51 1,256.4K
11:17 54.51 54.52 54.51 54.52 1,958.3K
11:18 54.51 54.54 54.51 54.52 976.2K
11:19 54.50 54.50 54.45 54.45 9,992.2K
11:20 54.46 54.47 54.46 54.46 910.8K
11:21 54.48 54.48 54.45 54.46 1,199.6K
11:22 54.47 54.47 54.45 54.47 493.7K
11:23 54.47 54.47 54.47 54.47 213.2K
11:24 54.47 54.48 54.47 54.48 361.8K
11:25 54.46 54.46 54.44 54.44 14,353.1K
11:26 54.43 54.43 54.42 54.43 6,639.5K
11:27 54.43 54.43 54.43 54.43 1,167.0K
11:28 54.42 54.43 54.34 54.42 4,848.6K
11:29 54.42 54.42 54.41 54.41 9,783.1K
11:30 54.41 54.41 54.41 54.41 1,463.7K
11:31 54.42 54.42 54.41 54.41 915.1K
11:32 54.40 54.41 54.40 54.41 2,253.7K
11:33 54.40 54.40 54.39 54.40 1,557.9K
11:34 54.39 54.40 54.39 54.39 1,876.3K
11:35 54.40 54.40 54.35 54.35 17,092.3K
11:36 54.37 54.37 54.37 54.37 659.3K
11:37 54.37 54.40 54.37 54.40 1,120.8K
11:38 54.40 54.40 54.39 54.40 262.8K
11:39 54.40 54.40 54.39 54.39 577.8K
11:40 54.39 54.39 54.39 54.39 923.4K
11:41 54.38 54.39 54.38 54.39 1,546.3K
11:42 54.37 54.37 54.37 54.37 3,594.6K
11:43 54.34 54.35 54.34 54.34 2,974.5K
11:44 54.32 54.32 54.31 54.32 4,780.9K
11:45 54.32 54.32 54.31 54.31 264.0K
11:46 54.33 54.33 54.23 54.23 4,365.7K
11:47 54.22 54.30 54.22 54.30 1,914.1K
11:48 54.29 54.29 54.23 54.23 1,084.3K
11:49 54.23 54.24 54.23 54.24 2,674.6K
11:50 54.23 54.30 54.23 54.28 1,882.8K
11:51 54.27 54.27 54.25 54.25 3,126.9K
11:52 54.25 54.26 54.25 54.26 587.4K
11:53 54.27 54.27 54.26 54.27 1,359.4K
11:54 54.27 54.27 54.26 54.27 553.9K
11:55 54.27 54.27 54.27 54.27 489.6K
11:56 54.27 54.27 54.26 54.26 1,158.8K
11:57 54.27 54.27 54.26 54.26 398.7K
11:58 54.26 54.29 54.26 54.28 2,288.8K
11:59 54.29 54.29 54.26 54.26 393.0K
12:00 54.27 54.27 54.27 54.27 4,514.8K
12:01 54.25 54.25 54.24 54.24 5,133.7K
12:02 54.23 54.27 54.23 54.27 8,447.1K
12:03 54.27 54.27 54.26 54.26 713.4K
12:04 54.26 54.26 54.26 54.26 2,717.5K
12:05 54.23 54.23 54.22 54.22 6,523.2K
12:06 54.22 54.22 54.15 54.17 10,050.2K
12:07 54.18 54.18 54.15 54.17 6,156.1K
12:08 54.18 54.22 54.18 54.22 1,505.6K
12:09 54.17 54.19 54.17 54.18 1,653.1K
12:10 54.17 54.19 54.16 54.16 1,981.7K
12:11 54.17 54.17 54.15 54.16 2,409.1K
12:12 54.15 54.15 54.14 54.14 2,153.5K
12:13 54.16 54.17 54.12 54.12 3,748.0K
12:14 54.14 54.14 54.07 54.07 12,758.1K
12:15 54.07 54.09 54.07 54.09 2,293.7K
12:16 54.12 54.16 54.11 54.16 4,591.0K
12:17 54.16 54.19 54.16 54.19 2,479.1K
12:18 54.18 54.19 54.17 54.17 2,691.2K
12:19 54.18 54.20 54.18 54.19 1,094.2K
12:20 54.20 54.20 54.18 54.18 888.2K
12:21 54.18 54.18 54.15 54.15 859.3K
12:22 54.15 54.16 54.15 54.16 367.3K
12:23 54.16 54.16 54.15 54.16 2,449.8K
12:24 54.15 54.16 54.15 54.15 1,441.5K
12:25 54.14 54.14 54.13 54.14 1,523.3K
12:26 54.14 54.15 54.14 54.14 651.5K
12:27 54.14 54.16 54.14 54.16 363.6K
12:28 54.13 54.14 54.13 54.14 4,275.3K
12:29 54.14 54.14 54.13 54.13 1,818.4K
12:30 54.14 54.15 54.13 54.14 4,844.0K
12:31 54.13 54.16 54.13 54.14 4,547.7K
12:32 54.15 54.16 54.14 54.16 3,680.7K
12:33 54.15 54.15 54.14 54.14 2,801.8K
12:34 54.17 54.17 54.15 54.15 2,981.2K
12:35 54.14 54.16 54.14 54.16 2,613.0K
12:36 54.15 54.16 54.15 54.16 631.6K
12:37 54.16 54.16 54.15 54.16 511.2K
12:38 54.16 54.16 54.14 54.15 5,235.2K
12:39 54.15 54.17 54.15 54.17 1,550.8K
12:40 54.16 54.16 54.15 54.16 600.1K
12:41 54.13 54.15 54.13 54.15 626.6K
12:42 54.15 54.15 54.13 54.14 704.5K
12:43 54.14 54.20 54.13 54.20 29,908.4K
12:44 54.19 54.22 54.19 54.22 30,782.7K
12:45 54.16 54.17 54.14 54.17 13,544.8K
12:46 54.15 54.15 54.12 54.12 3,989.0K
12:47 54.12 54.12 54.11 54.12 4,036.9K
12:48 54.13 54.15 54.11 54.15 2,673.5K
12:49 54.18 54.18 54.17 54.17 895.4K
12:50 54.16 54.17 54.16 54.17 733.9K
12:51 54.16 54.17 54.16 54.17 790.8K
12:52 54.14 54.15 54.14 54.14 1,925.1K
12:53 54.14 54.15 54.14 54.14 1,252.0K
12:54 54.14 54.17 54.14 54.15 504.9K
12:55 54.15 54.19 54.15 54.19 1,775.2K
12:56 54.18 54.19 54.15 54.15 359.2K
12:57 54.16 54.16 54.15 54.15 518.2K
12:58 54.15 54.15 54.15 54.15 379.4K
12:59 54.15 54.17 54.13 54.14 1,493.3K
13:00 54.13 54.13 54.13 54.13 840.8K
13:01 54.13 54.13 54.12 54.12 3,419.3K
13:02 54.13 54.13 54.09 54.10 3,106.9K
13:03 54.16 54.19 54.15 54.19 1,785.6K
13:04 54.18 54.19 54.18 54.19 364.5K
13:05 54.20 54.20 54.19 54.20 514.3K
13:06 54.21 54.21 54.17 54.17 5,122.6K
13:07 54.18 54.19 54.18 54.18 695.5K
13:08 54.19 54.19 54.18 54.18 3,825.8K
13:09 54.18 54.19 54.18 54.18 1,146.2K
13:10 54.17 54.18 54.17 54.18 1,991.6K
13:11 54.19 54.19 54.18 54.18 1,187.8K
13:12 54.13 54.16 54.13 54.15 660.4K
13:13 54.16 54.16 54.13 54.13 2,011.1K
13:14 54.14 54.15 54.14 54.15 574.6K
13:15 54.13 54.14 54.12 54.14 2,216.3K
13:16 54.14 54.15 54.14 54.15 764.7K
13:17 54.15 54.16 54.13 54.13 3,071.0K
13:18 54.15 54.15 54.13 54.14 1,418.3K
13:19 54.13 54.14 54.12 54.12 674.3K
13:20 54.12 54.13 54.12 54.13 442.7K
13:21 54.13 54.13 54.13 54.13 343.0K
13:22 54.13 54.14 54.13 54.14 431.7K
13:23 54.13 54.14 54.12 54.14 831.9K
13:24 54.14 54.16 54.14 54.16 1,106.0K
13:25 54.18 54.21 54.18 54.21 4,343.8K
13:26 54.21 54.21 54.19 54.20 959.4K
13:27 54.20 54.20 54.18 54.18 594.0K
13:28 54.18 54.18 54.15 54.15 446.7K
13:29 54.14 54.15 54.14 54.14 565.1K
13:30 54.13 54.14 54.13 54.14 562.6K
13:31 54.14 54.16 54.14 54.16 1,132.8K
13:32 54.19 54.19 54.19 54.19 1,029.0K
13:33 54.19 54.19 54.18 54.19 407.5K
13:34 54.18 54.20 54.17 54.20 578.1K
13:35 54.18 54.19 54.18 54.18 591.2K
13:36 54.18 54.21 54.18 54.21 392.7K
13:37 54.22 54.22 54.20 54.20 385.4K
13:38 54.19 54.20 54.19 54.20 207.6K
13:39 54.20 54.21 54.20 54.20 496.3K
13:40 54.22 54.22 54.21 54.21 876.2K
13:41 54.21 54.22 54.21 54.21 3,408.3K
13:42 54.23 54.23 54.22 54.22 522.4K
13:43 54.22 54.23 54.22 54.23 335.0K
13:44 54.22 54.25 54.22 54.25 807.7K
13:45 54.24 54.26 54.24 54.26 307.1K
13:46 54.25 54.25 54.23 54.23 750.5K
13:47 54.23 54.24 54.23 54.23 319.7K
13:48 54.23 54.23 54.23 54.23 220.8K
13:49 54.22 54.23 54.22 54.23 1,025.7K
13:50 54.22 54.22 54.22 54.22 371.0K
13:51 54.22 54.22 54.22 54.22 504.1K
13:52 54.23 54.23 54.22 54.22 396.6K
13:53 54.22 54.23 54.21 54.21 763.9K
13:54 54.21 54.21 54.20 54.20 1,110.8K
13:55 54.21 54.21 54.19 54.19 3,385.1K
13:56 54.19 54.20 54.19 54.19 456.1K
13:57 54.19 54.19 54.18 54.19 256.6K
13:58 54.18 54.21 54.18 54.21 826.6K
13:59 54.23 54.23 54.21 54.21 1,357.6K
14:00 54.23 54.23 54.21 54.21 437.5K
14:01 54.22 54.22 54.22 54.22 247.6K
14:02 54.23 54.23 54.21 54.21 196.8K
14:03 54.21 54.22 54.21 54.22 983.6K
14:04 54.19 54.20 54.19 54.20 5,302.9K
14:05 54.20 54.21 54.20 54.20 400.0K
14:06 54.20 54.21 54.20 54.20 241.3K
14:07 54.20 54.20 54.19 54.20 179.7K
14:08 54.20 54.22 54.20 54.22 723.1K
14:09 54.22 54.22 54.21 54.21 1,410.9K
14:10 54.23 54.25 54.23 54.25 1,652.7K
14:11 54.23 54.23 54.21 54.21 300.7K
14:12 54.22 54.22 54.22 54.22 223.1K
14:13 54.22 54.23 54.21 54.23 377.1K
14:14 54.26 54.26 54.22 54.22 992.5K
14:15 54.22 54.24 54.22 54.24 2,745.5K
14:16 54.25 54.26 54.24 54.24 297.5K
14:17 54.24 54.26 54.23 54.23 2,162.6K
14:18 54.21 54.21 54.20 54.20 458.5K
14:19 54.21 54.21 54.20 54.20 506.8K
14:20 54.20 54.20 54.19 54.20 320.3K
14:21 54.20 54.20 54.19 54.20 267.1K
14:22 54.20 54.21 54.19 54.19 578.9K
14:23 54.19 54.23 54.19 54.23 939.7K
14:24 54.22 54.25 54.22 54.23 1,613.9K
14:25 54.27 54.29 54.27 54.27 2,037.5K
14:26 54.27 54.27 54.26 54.27 2,043.9K
14:27 54.25 54.27 54.25 54.27 805.8K
14:28 54.29 54.32 54.29 54.32 2,477.2K
14:29 54.34 54.39 54.33 54.33 17,632.6K
14:30 54.33 54.35 54.32 54.35 1,728.1K
14:31 54.36 54.37 54.35 54.35 2,276.8K
14:32 54.32 54.33 54.32 54.33 516.5K
14:33 54.32 54.33 54.32 54.33 812.6K
14:34 54.31 54.31 54.29 54.31 1,187.2K
14:35 54.30 54.33 54.30 54.33 968.7K
14:36 54.32 54.32 54.30 54.30 909.2K
14:37 54.29 54.29 54.26 54.26 1,728.1K
14:38 54.26 54.27 54.26 54.27 645.8K
14:39 54.25 54.26 54.25 54.26 520.0K
14:40 54.26 54.27 54.26 54.26 252.6K
14:41 54.26 54.26 54.25 54.26 290.0K
14:42 54.25 54.26 54.25 54.26 547.3K
14:43 54.26 54.27 54.26 54.27 266.3K
14:44 54.26 54.28 54.26 54.28 256.4K
14:45 54.28 54.29 54.28 54.29 377.2K
14:46 54.29 54.31 54.29 54.31 237.5K
14:47 54.30 54.30 54.28 54.28 1,666.8K
14:48 54.27 54.27 54.27 54.27 286.8K
14:49 54.28 54.28 54.27 54.27 465.0K
14:50 54.27 54.28 54.27 54.28 1,173.7K
14:51 54.29 54.30 54.28 54.28 990.2K
14:52 54.28 54.29 54.28 54.28 335.3K
14:53 54.31 54.33 54.31 54.32 12,337.4K
14:54 54.32 54.33 54.31 54.33 9,022.5K
14:55 54.33 54.37 54.33 54.37 3,553.1K
14:56 54.36 54.36 54.35 54.35 2,053.1K
14:57 54.36 54.36 54.34 54.34 325.6K
14:58 54.34 54.37 54.34 54.34 5,790.9K
14:59 54.37 54.37 54.36 54.36 1,543.6K
15:00 54.36 54.37 54.36 54.37 294.3K
15:01 54.36 54.36 54.35 54.35 3,764.7K
15:02 54.34 54.36 54.34 54.36 1,648.8K
15:03 54.37 54.37 54.34 54.34 327.6K
15:04 54.34 54.35 54.33 54.33 472.6K
15:05 54.35 54.35 54.33 54.33 736.8K
15:06 54.34 54.34 54.34 54.34 935.3K
15:07 54.35 54.35 54.34 54.35 1,180.3K
15:08 54.35 54.35 54.32 54.33 1,081.3K
15:09 54.32 54.33 54.32 54.32 497.2K
15:10 54.32 54.32 54.30 54.30 531.2K
15:11 54.31 54.33 54.31 54.33 1,001.5K
15:12 54.32 54.33 54.32 54.32 468.1K
15:13 54.32 54.32 54.29 54.29 1,190.5K
15:14 54.30 54.30 54.29 54.29 272.2K
15:15 54.29 54.33 54.29 54.32 1,889.1K
15:16 54.32 54.32 54.31 54.32 463.2K
15:17 54.32 54.33 54.32 54.32 642.9K
15:18 54.33 54.33 54.32 54.32 502.6K
15:19 54.33 54.34 54.33 54.33 558.7K
15:20 54.34 54.34 54.34 54.34 899.8K
15:21 54.35 54.35 54.34 54.34 555.3K
15:22 54.35 54.35 54.34 54.35 340.7K
15:23 54.34 54.37 54.34 54.35 1,296.5K
15:24 54.34 54.36 54.33 54.36 1,420.1K
15:25 54.34 54.36 54.34 54.34 252.8K
15:26 54.35 54.35 54.33 54.33 806.5K
15:27 54.33 54.35 54.33 54.34 302.2K
15:28 54.33 54.33 54.31 54.31 1,940.1K
15:29 54.31 54.33 54.30 54.33 732.6K
15:30 54.31 54.33 54.31 54.32 291.9K
15:31 54.35 54.35 54.27 54.27 552.2K
15:32 54.28 54.29 54.28 54.29 662.1K
15:33 54.28 54.29 54.27 54.27 2,447.0K
15:34 54.28 54.29 54.23 54.23 3,824.2K
15:35 54.29 54.29 54.24 54.24 882.9K
15:36 54.22 54.25 54.22 54.25 467.4K
15:37 54.25 54.25 54.21 54.21 712.6K
15:38 54.20 54.23 54.20 54.22 439.1K
15:39 54.25 54.25 54.24 54.24 282.0K
15:40 54.23 54.24 54.23 54.24 566.1K
15:41 54.25 54.25 54.23 54.25 826.6K
15:42 54.24 54.24 54.24 54.24 546.3K
15:43 54.21 54.23 54.21 54.23 1,517.5K
15:44 54.23 54.24 54.23 54.24 2,373.8K
15:45 54.24 54.26 54.24 54.26 831.1K
15:46 54.26 54.28 54.26 54.28 415.4K
15:47 54.28 54.29 54.28 54.29 376.6K
15:48 54.31 54.31 54.29 54.30 340.6K
15:49 54.30 54.31 54.30 54.30 524.4K
15:50 54.30 54.32 54.30 54.32 1,224.5K
15:51 54.33 54.33 54.30 54.30 558.9K
15:52 54.30 54.31 54.30 54.31 695.6K
15:53 54.31 54.32 54.31 54.32 584.1K
15:54 54.32 54.32 54.31 54.32 803.7K
15:55 54.32 54.33 54.32 54.33 682.5K
15:56 54.33 54.34 54.32 54.32 265.9K
15:57 54.32 54.32 54.30 54.30 1,538.3K
15:58 54.31 54.32 54.31 54.31 191.6K
15:59 54.31 54.31 54.30 54.30 297.2K
16:00 54.31 54.31 54.30 54.31 525.8K
16:01 54.30 54.30 54.28 54.28 3,461.1K
16:02 54.29 54.30 54.29 54.29 241.4K
16:03 54.29 54.30 54.29 54.30 253.9K
16:04 54.29 54.31 54.29 54.30 354.7K
16:05 54.32 54.32 54.30 54.30 276.1K
16:06 54.32 54.32 54.30 54.31 267.0K
16:07 54.30 54.31 54.29 54.30 1,462.6K
16:08 54.30 54.31 54.30 54.30 264.0K
16:09 54.29 54.31 54.29 54.31 419.4K
16:10 54.31 54.31 54.25 54.25 278.8K
16:11 54.25 54.31 54.25 54.31 1,051.9K
16:12 54.31 54.35 54.31 54.35 782.0K
16:13 54.35 54.35 54.34 54.35 935.1K
16:14 54.33 54.35 54.33 54.35 489.0K
16:15 54.35 54.35 54.35 54.35 1,423.5K
16:16 54.35 54.36 54.29 54.29 732.2K
16:17 54.30 54.31 54.29 54.31 1,048.0K
16:18 54.31 54.31 54.29 54.29 204.0K
16:19 54.30 54.33 54.29 54.33 444.3K
16:20 54.34 54.34 54.32 54.32 379.4K
16:21 54.32 54.33 54.29 54.33 504.6K
16:22 54.33 54.33 54.32 54.32 446.1K
16:23 54.31 54.31 54.31 54.31 541.3K
16:24 54.30 54.31 54.30 54.31 280.4K
16:25 54.31 54.33 54.31 54.31 349.7K
16:26 54.31 54.31 54.30 54.30 489.1K
16:27 54.31 54.31 54.29 54.29 1,748.0K
16:28 54.27 54.29 54.26 54.29 2,052.5K
16:29 54.30 54.31 54.30 54.31 275.1K
16:30 54.31 54.31 54.31 54.31 780.3K
16:31 54.31 54.31 54.28 54.28 1,381.4K
16:32 54.28 54.29 54.28 54.28 256.7K
16:33 54.29 54.30 54.29 54.30 327.4K
16:34 54.30 54.30 54.30 54.30 268.4K
16:35 54.30 54.31 54.30 54.31 349.0K
16:36 54.30 54.31 54.30 54.31 1,651.3K
16:37 54.32 54.32 54.30 54.30 664.1K
16:38 54.28 54.30 54.28 54.30 737.5K
16:39 54.29 54.31 54.29 54.30 303.6K
16:40 54.30 54.31 54.30 54.30 708.0K
16:41 54.30 54.30 54.28 54.28 1,189.7K
16:42 54.28 54.29 54.28 54.28 1,804.2K
16:43 54.20 54.21 54.19 54.21 7,804.4K
16:44 54.21 54.22 54.21 54.22 639.2K
16:45 54.23 54.24 54.22 54.22 837.0K
16:46 54.23 54.24 54.23 54.24 449.0K
16:47 54.13 54.13 54.11 54.11 1,672.6K
16:48 54.12 54.21 54.12 54.21 936.0K
16:49 54.28 54.28 54.27 54.27 615.8K
16:50 54.27 54.28 54.26 54.26 763.4K
16:51 54.25 54.27 54.25 54.25 914.1K
16:52 54.27 54.27 54.26 54.26 538.3K
16:53 54.27 54.27 54.25 54.26 1,082.4K
16:54 54.25 54.25 54.25 54.25 952.7K
16:55 54.27 54.27 54.26 54.26 256.7K
16:56 54.26 54.27 54.26 54.27 879.8K
16:57 54.28 54.28 54.18 54.18 1,741.9K
16:58 54.14 54.15 54.14 54.15 755.3K
16:59 54.15 54.16 54.13 54.15 306.8K
17:00 54.15 54.21 54.15 54.21 372.4K
17:01 54.24 54.25 54.24 54.25 525.4K
17:02 54.24 54.25 54.23 54.24 501.4K
17:03 54.23 54.24 54.23 54.24 446.1K
17:04 54.24 54.24 54.21 54.21 746.1K
17:05 54.20 54.20 54.18 54.19 802.6K
17:06 54.17 54.18 54.17 54.18 1,229.2K
17:07 54.18 54.18 54.14 54.14 1,525.5K
17:08 54.16 54.16 54.14 54.16 1,901.1K
17:09 54.16 54.17 54.16 54.17 581.5K
17:10 54.17 54.18 54.17 54.17 425.5K
17:11 54.17 54.17 54.17 54.17 247.7K
17:12 54.18 54.18 54.18 54.18 722.0K
17:13 54.18 54.18 54.18 54.18 1,079.8K
17:14 54.18 54.18 54.17 54.17 937.6K
17:15 54.18 54.18 54.16 54.16 2,923.5K
17:16 54.16 54.17 54.16 54.16 1,554.9K
17:17 54.16 54.16 54.16 54.16 1,162.9K
17:18 54.15 54.15 54.12 54.13 6,436.9K
17:19 54.11 54.12 54.10 54.10 8,725.3K
17:20 54.12 54.13 54.12 54.13 1,920.9K
17:21 54.12 54.12 54.11 54.12 796.4K
17:22 54.12 54.12 54.11 54.11 2,829.6K
17:23 54.11 54.13 54.11 54.12 466.7K
17:24 54.11 54.12 54.11 54.12 1,993.4K
17:25 54.11 54.11 54.11 54.11 401.7K
17:26 54.11 54.13 54.11 54.12 394.0K
17:27 54.12 54.14 54.12 54.14 1,791.4K
17:28 54.14 54.14 54.13 54.13 507.1K
17:29 54.12 54.14 54.12 54.13 401.1K
17:30 54.13 54.13 54.13 54.13 299.9K
17:31 54.13 54.13 54.13 54.13 964.5K
17:32 54.14 54.15 54.13 54.14 1,136.0K
17:33 54.15 54.15 54.12 54.12 296.7K
17:34 54.12 54.13 54.12 54.13 342.3K
17:35 54.13 54.15 54.13 54.15 782.3K
17:36 54.14 54.15 54.13 54.14 684.9K
17:37 54.14 54.14 54.12 54.12 553.7K
17:38 54.12 54.12 54.12 54.12 712.7K
17:39 54.14 54.14 54.13 54.13 1,569.5K
17:40 54.13 54.13 54.13 54.13 689.4K
17:41 54.11 54.13 54.11 54.13 616.5K
17:42 54.12 54.12 54.11 54.12 374.1K
17:43 54.12 54.12 54.11 54.11 819.3K
17:44 54.11 54.12 54.11 54.12 1,967.5K
17:45 54.13 54.49 54.13 54.47 464.2K
17:46 54.36 54.38 54.36 54.36 12,609.7K
17:47 54.36 54.39 54.36 54.37 643.0K
17:48 54.37 54.38 54.37 54.38 413.5K
17:49 54.37 54.39 54.37 54.39 985.1K
17:50 54.38 54.44 54.37 54.44 1,547.0K
17:51 54.45 54.48 54.45 54.48 1,603.7K
17:52 54.48 54.50 54.48 54.48 870.3K
17:53 54.47 54.48 54.44 54.48 13,924.2K
17:54 54.48 54.49 54.48 54.48 3,444.0K
17:55 54.48 54.48 54.46 54.46 3,318.9K
17:56 54.45 54.47 54.45 54.45 1,373.5K
17:57 54.47 54.51 54.47 54.49 871.5K
17:58 54.48 54.50 54.48 54.49 543.8K
17:59 54.49 54.51 54.48 54.48 837.1K
18:00 54.48 54.53 54.48 54.53 3,144.3K
18:01 54.50 54.53 54.50 54.53 950.7K
18:02 54.53 54.53 54.51 54.51 1,312.6K
18:03 54.48 54.49 54.48 54.49 650.4K
18:04 54.50 54.51 54.49 54.49 755.9K
18:05 54.49 54.50 54.48 54.49 402.4K
18:06 54.48 54.49 54.48 54.49 2,046.1K
18:07 54.48 54.49 54.48 54.49 619.1K
18:08 54.47 54.47 54.46 54.46 700.0K
18:09 54.47 54.47 54.45 54.45 4,105.4K
18:10 54.43 54.43 54.40 54.40 13,225.5K
18:11 54.40 54.40 54.36 54.37 932.2K
18:12 54.36 54.37 54.30 54.30 974.6K
18:13 54.32 54.33 54.31 54.31 918.2K
18:14 54.32 54.32 54.31 54.31 584.9K
18:15 54.32 54.33 54.32 54.32 248.9K
18:16 54.33 54.33 54.33 54.33 260.4K
18:17 54.33 54.35 54.32 54.35 784.3K
18:18 54.34 54.34 54.30 54.30 2,121.2K
18:19 54.30 54.33 54.30 54.33 955.9K
18:20 54.34 54.34 54.33 54.34 1,412.8K
18:21 54.33 54.37 54.33 54.37 666.0K
18:22 54.37 54.39 54.36 54.38 1,288.7K
18:23 54.39 54.39 54.38 54.39 868.9K
18:24 54.40 54.40 54.39 54.39 1,703.9K
18:25 54.38 54.40 54.38 54.39 1,367.7K
18:26 54.37 54.37 54.36 54.36 1,798.7K
18:27 54.36 54.36 54.35 54.36 745.9K
18:28 54.36 54.36 54.35 54.36 993.9K
18:29 54.36 54.36 54.29 54.29 1,225.3K
18:30 54.29 54.30 54.28 54.28 3,574.8K
18:31 54.30 54.31 54.29 54.29 893.6K
18:32 54.32 54.42 54.32 54.42 519.1K
18:33 54.40 54.42 54.40 54.41 878.2K
18:34 54.41 54.41 54.41 54.41 240.0K
18:35 54.41 54.41 54.39 54.40 1,660.0K
18:36 54.40 54.40 54.36 54.36 2,215.7K
18:37 54.36 54.38 54.36 54.38 884.4K
18:38 54.39 54.42 54.39 54.42 1,841.4K
18:39 54.43 54.46 54.43 54.46 1,347.9K
18:40 54.46 54.46 54.46 54.46 263.7K
18:51 54.37 54.37 54.37 54.37 7,741.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible