RTS Telecom (RTSTL)

RTSTL
🏛️ Fédération de Russie →
53.02
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 53.90 53.90 53.90 53.90 813.6K
09:51 53.91 53.93 53.91 53.93 1,246.9K
09:52 53.95 53.97 53.95 53.96 1,522.5K
09:53 53.96 53.97 53.95 53.97 1,030.6K
09:54 53.96 53.96 53.95 53.95 567.5K
09:55 53.95 53.95 53.94 53.95 3,248.2K
09:56 53.96 53.96 53.91 53.92 1,629.7K
09:57 53.91 53.92 53.91 53.92 3,240.7K
09:58 53.93 53.93 53.89 53.89 4,971.4K
09:59 53.89 53.89 53.87 53.87 1,332.4K
10:00 53.88 53.88 53.82 53.87 1,337.7K
10:01 53.85 53.86 53.85 53.85 2,026.7K
10:02 53.76 53.82 53.76 53.82 732.9K
10:03 53.82 53.82 53.77 53.77 1,908.6K
10:04 53.77 53.77 53.75 53.75 2,379.7K
10:05 53.75 53.75 53.71 53.71 3,013.2K
10:06 53.77 53.77 53.70 53.70 6,037.2K
10:07 53.70 53.70 53.67 53.70 3,756.4K
10:08 53.71 53.85 53.70 53.85 1,439.0K
10:09 53.85 53.85 53.81 53.83 1,452.0K
10:10 53.85 53.85 53.79 53.82 955.6K
10:11 53.83 53.89 53.82 53.89 2,128.0K
10:12 53.89 53.92 53.89 53.92 1,003.6K
10:13 53.87 53.87 53.76 53.84 9,449.2K
10:14 53.80 53.83 53.79 53.83 3,562.5K
10:15 53.83 53.87 53.83 53.86 1,846.4K
10:16 53.90 53.90 53.84 53.85 7,646.1K
10:17 53.83 53.85 53.82 53.85 678.9K
10:18 53.88 53.88 53.86 53.86 4,329.7K
10:19 53.88 53.88 53.87 53.88 1,909.6K
10:20 53.89 53.89 53.87 53.89 3,465.4K
10:21 53.90 53.93 53.90 53.91 3,839.3K
10:22 53.91 53.98 53.91 53.98 1,945.6K
10:23 53.98 53.98 53.97 53.97 2,336.9K
10:24 53.97 54.01 53.97 54.01 2,982.7K
10:25 54.00 54.00 53.95 53.95 1,397.6K
10:26 53.93 53.93 53.91 53.92 1,476.4K
10:27 53.97 53.99 53.96 53.99 284.2K
10:28 54.00 54.05 54.00 54.05 3,558.5K
10:29 54.02 54.02 53.94 53.97 1,145.3K
10:30 53.97 53.97 53.96 53.97 692.5K
10:31 53.99 54.01 53.99 54.01 1,536.0K
10:32 54.02 54.02 53.99 54.00 715.2K
10:33 53.99 54.00 53.99 53.99 776.5K
10:34 54.02 54.02 53.98 53.98 1,037.3K
10:35 53.98 53.98 53.96 53.98 584.0K
10:36 53.96 53.96 53.95 53.95 3,124.2K
10:37 53.95 53.97 53.94 53.97 1,201.6K
10:38 53.97 53.97 53.92 53.95 835.9K
10:39 53.92 53.95 53.92 53.95 865.6K
10:40 54.02 54.03 53.97 53.97 3,297.2K
10:41 53.96 54.00 53.95 54.00 2,497.5K
10:42 53.98 54.00 53.97 54.00 1,863.4K
10:43 54.00 54.01 53.99 54.01 2,671.5K
10:44 53.98 53.98 53.96 53.98 1,173.9K
10:45 53.97 53.97 53.94 53.94 629.3K
10:46 53.95 53.96 53.95 53.96 445.0K
10:47 53.96 53.97 53.93 53.93 751.2K
10:48 53.92 53.92 53.89 53.92 1,220.1K
10:49 53.94 53.94 53.90 53.90 720.0K
10:50 53.90 53.90 53.89 53.89 2,547.3K
10:51 53.89 53.89 53.88 53.88 1,580.0K
10:52 53.83 53.84 53.82 53.82 2,687.4K
10:53 53.81 53.83 53.81 53.82 3,564.3K
10:54 53.82 53.83 53.81 53.81 1,301.6K
10:55 53.79 53.85 53.79 53.83 5,075.5K
10:56 53.83 53.83 53.79 53.79 9,940.3K
10:57 53.84 53.84 53.71 53.72 4,692.6K
10:58 53.66 53.70 53.66 53.66 2,921.3K
10:59 53.67 53.67 53.66 53.66 4,088.8K
11:00 53.66 53.67 53.65 53.65 2,514.2K
11:01 53.65 53.68 53.65 53.66 2,375.0K
11:02 53.65 53.65 53.64 53.65 1,915.2K
11:03 53.66 53.70 53.66 53.70 3,724.2K
11:04 53.71 53.72 53.71 53.72 1,163.6K
11:05 53.72 53.73 53.71 53.73 1,442.3K
11:06 53.73 53.73 53.71 53.73 975.3K
11:07 53.73 53.73 53.72 53.73 326.0K
11:08 53.74 53.74 53.69 53.72 753.2K
11:09 53.72 53.72 53.69 53.69 1,402.3K
11:10 53.77 53.81 53.77 53.81 4,258.5K
11:11 53.81 53.81 53.80 53.81 910.6K
11:12 53.90 53.90 53.87 53.89 10,452.2K
11:13 53.85 53.85 53.85 53.85 3,270.4K
11:14 53.83 53.85 53.83 53.83 1,009.2K
11:15 53.84 53.87 53.84 53.87 1,915.3K
11:16 53.87 53.88 53.87 53.87 1,317.2K
11:17 53.84 53.90 53.84 53.88 1,142.9K
11:18 53.88 53.88 53.84 53.84 1,116.6K
11:19 53.82 53.83 53.82 53.83 3,403.9K
11:20 53.83 53.83 53.79 53.80 1,958.7K
11:21 53.81 53.81 53.78 53.79 2,776.7K
11:22 53.79 53.80 53.78 53.78 2,132.8K
11:23 53.77 53.78 53.77 53.78 1,298.2K
11:24 53.77 53.78 53.77 53.78 2,764.9K
11:25 53.77 53.77 53.76 53.76 1,081.9K
11:26 53.76 53.77 53.72 53.72 11,018.1K
11:27 53.69 53.69 53.64 53.64 11,219.3K
11:28 53.65 53.68 53.65 53.68 23,133.3K
11:29 53.70 53.70 53.68 53.69 2,790.9K
11:30 53.70 53.70 53.69 53.69 1,633.1K
11:31 53.69 53.69 53.66 53.66 2,734.1K
11:32 53.65 53.65 53.65 53.65 2,071.5K
11:33 53.65 53.68 53.65 53.68 3,643.7K
11:34 53.66 53.66 53.59 53.59 1,083.4K
11:35 53.59 53.59 53.58 53.59 1,005.9K
11:36 53.61 53.63 53.61 53.62 4,546.5K
11:37 53.63 53.65 53.63 53.65 2,920.6K
11:38 53.64 53.66 53.64 53.65 2,002.7K
11:39 53.66 53.73 53.66 53.73 1,117.2K
11:40 53.73 53.74 53.73 53.74 1,181.5K
11:41 53.73 53.73 53.72 53.72 1,293.3K
11:42 53.74 53.74 53.73 53.73 1,664.3K
11:43 53.72 53.73 53.72 53.73 712.8K
11:44 53.74 53.75 53.74 53.74 1,430.6K
11:45 53.75 53.77 53.75 53.77 784.5K
11:46 53.79 53.79 53.77 53.77 3,882.1K
11:47 53.80 53.80 53.76 53.76 1,953.4K
11:48 53.77 53.78 53.77 53.77 1,054.8K
11:49 53.77 53.79 53.77 53.77 912.0K
11:50 53.77 53.80 53.77 53.79 871.3K
11:51 53.80 53.80 53.79 53.80 686.3K
11:52 53.79 53.81 53.79 53.81 1,225.6K
11:53 53.82 53.82 53.80 53.80 731.7K
11:54 53.80 53.80 53.79 53.79 994.6K
11:55 53.82 53.82 53.79 53.79 1,769.0K
11:56 53.80 53.80 53.78 53.78 1,473.6K
11:57 53.78 53.79 53.78 53.78 1,172.1K
11:58 53.80 53.80 53.76 53.76 3,255.4K
11:59 53.78 53.78 53.76 53.76 2,707.6K
12:00 53.77 53.79 53.75 53.79 1,656.1K
12:01 53.79 53.79 53.73 53.73 1,066.2K
12:02 53.74 53.75 53.73 53.75 826.6K
12:03 53.73 53.73 53.72 53.72 873.8K
12:04 53.74 53.74 53.74 53.74 1,292.0K
12:05 53.74 53.74 53.72 53.74 1,127.4K
12:06 53.73 53.73 53.71 53.71 872.9K
12:07 53.74 53.74 53.72 53.74 781.3K
12:08 53.74 53.74 53.72 53.73 674.3K
12:09 53.75 53.75 53.72 53.72 637.4K
12:10 53.73 53.74 53.72 53.74 786.8K
12:11 53.73 53.74 53.73 53.74 1,053.9K
12:12 53.75 53.75 53.74 53.75 953.5K
12:13 53.77 53.79 53.76 53.79 1,001.3K
12:14 53.79 53.80 53.79 53.80 894.5K
12:15 53.80 53.89 53.80 53.88 5,505.7K
12:16 53.88 53.88 53.87 53.88 667.9K
12:17 53.87 53.87 53.84 53.86 797.6K
12:18 53.87 53.87 53.86 53.87 1,137.0K
12:19 53.85 53.85 53.80 53.82 1,122.3K
12:20 53.84 53.84 53.77 53.77 1,181.3K
12:21 53.76 53.79 53.76 53.79 1,752.6K
12:22 53.79 53.81 53.78 53.81 532.9K
12:23 53.77 53.78 53.73 53.73 1,167.7K
12:24 53.77 53.77 53.75 53.75 651.3K
12:25 53.76 53.78 53.76 53.77 2,395.2K
12:26 53.74 53.74 53.71 53.71 3,118.2K
12:27 53.73 53.73 53.69 53.69 1,500.1K
12:28 53.72 53.74 53.72 53.74 595.4K
12:29 53.74 53.74 53.72 53.72 664.7K
12:30 53.72 53.72 53.67 53.69 2,080.2K
12:31 53.66 53.69 53.66 53.68 4,106.1K
12:32 53.73 53.73 53.72 53.72 615.3K
12:33 53.72 53.74 53.72 53.73 591.6K
12:34 53.75 53.75 53.73 53.73 1,254.9K
12:35 53.72 53.72 53.70 53.72 793.4K
12:36 53.74 53.78 53.74 53.78 1,151.6K
12:37 53.79 53.79 53.77 53.77 1,045.5K
12:38 53.80 53.80 53.80 53.80 454.1K
12:39 53.77 53.78 53.77 53.78 628.6K
12:40 53.78 53.78 53.75 53.77 892.6K
12:41 53.78 53.80 53.77 53.80 1,193.7K
12:42 53.82 53.83 53.82 53.82 1,245.8K
12:43 53.80 53.82 53.80 53.81 524.5K
12:44 53.82 53.83 53.82 53.83 621.8K
12:45 53.84 53.84 53.82 53.83 2,202.6K
12:46 53.84 53.91 53.84 53.89 1,215.7K
12:47 53.85 53.87 53.85 53.87 695.9K
12:48 53.87 53.89 53.87 53.89 624.9K
12:49 53.88 53.90 53.88 53.90 921.4K
12:50 53.90 53.90 53.88 53.88 787.6K
12:51 53.89 53.91 53.89 53.89 747.9K
12:52 53.90 53.90 53.90 53.90 380.9K
12:53 53.90 53.92 53.90 53.92 716.3K
12:54 53.91 53.93 53.91 53.93 445.1K
12:55 53.91 53.93 53.91 53.91 770.7K
12:56 53.89 53.91 53.89 53.90 1,040.8K
12:57 53.90 53.93 53.90 53.93 748.2K
12:58 53.93 53.93 53.91 53.91 1,245.9K
12:59 53.91 53.92 53.90 53.92 566.2K
13:00 53.93 53.94 53.92 53.93 584.3K
13:01 53.92 53.93 53.92 53.92 619.1K
13:02 53.92 53.93 53.92 53.93 1,075.5K
13:03 53.92 53.93 53.92 53.93 609.8K
13:04 53.92 53.92 53.91 53.91 601.4K
13:05 53.91 53.92 53.91 53.92 857.0K
13:06 53.93 53.94 53.93 53.94 1,442.8K
13:07 53.96 53.96 53.95 53.96 1,240.1K
13:08 53.95 53.95 53.94 53.95 518.8K
13:09 53.95 53.95 53.94 53.95 942.1K
13:10 53.95 53.95 53.93 53.93 740.0K
13:11 53.92 53.94 53.92 53.94 497.7K
13:12 53.92 53.95 53.92 53.95 813.6K
13:13 53.96 53.97 53.95 53.97 1,492.4K
13:14 53.97 53.98 53.96 53.96 963.4K
13:15 53.98 53.98 53.98 53.98 1,299.3K
13:16 53.99 54.00 53.99 54.00 3,629.9K
13:17 53.99 54.01 53.99 54.01 1,206.5K
13:18 54.02 54.03 54.02 54.03 635.5K
13:19 54.03 54.03 54.01 54.01 550.9K
13:20 54.00 54.02 54.00 54.01 632.4K
13:21 54.01 54.04 54.01 54.04 7,270.1K
13:22 54.04 54.04 54.04 54.04 3,683.8K
13:23 54.03 54.08 54.02 54.08 1,709.0K
13:24 54.08 54.09 54.01 54.01 4,290.1K
13:25 54.01 54.13 54.01 54.12 18,202.6K
13:26 54.12 54.14 54.12 54.13 2,939.4K
13:27 54.13 54.15 54.13 54.15 2,946.7K
13:28 54.15 54.22 54.14 54.22 9,090.8K
13:29 54.23 54.24 54.19 54.22 6,194.3K
13:30 54.21 54.21 54.15 54.15 9,238.9K
13:31 54.17 54.19 54.16 54.16 1,664.4K
13:32 54.17 54.19 54.16 54.19 1,083.6K
13:33 54.19 54.19 54.19 54.19 608.7K
13:34 54.20 54.20 54.15 54.16 998.3K
13:35 54.15 54.16 54.14 54.14 1,462.0K
13:36 54.14 54.17 54.14 54.17 760.0K
13:37 54.16 54.18 54.16 54.18 1,471.6K
13:38 54.17 54.17 54.16 54.17 1,002.3K
13:39 54.16 54.17 54.15 54.15 660.4K
13:40 54.15 54.28 54.15 54.28 1,096.8K
13:41 54.27 54.34 54.27 54.34 3,733.8K
13:42 54.34 54.34 54.33 54.33 1,885.0K
13:43 54.33 54.33 54.32 54.32 1,558.4K
13:44 54.32 54.32 54.30 54.30 735.6K
13:45 54.29 54.30 54.29 54.30 1,270.7K
13:46 54.30 54.30 54.21 54.21 2,211.5K
13:47 54.15 54.20 54.15 54.20 2,325.5K
13:48 54.22 54.22 54.17 54.19 1,042.9K
13:49 54.19 54.23 54.19 54.23 658.0K
13:50 54.22 54.22 54.19 54.21 1,370.6K
13:51 54.21 54.21 54.20 54.21 1,622.4K
13:52 54.21 54.22 54.21 54.21 1,196.0K
13:53 54.21 54.22 54.21 54.21 566.0K
13:54 54.22 54.24 54.22 54.23 532.3K
13:55 54.29 54.29 54.27 54.27 993.1K
13:56 54.28 54.28 54.25 54.27 596.5K
13:57 54.25 54.25 54.24 54.24 991.3K
13:58 54.25 54.25 54.19 54.24 3,223.3K
13:59 54.23 54.23 54.22 54.22 3,208.9K
14:00 54.20 54.22 54.20 54.22 1,286.2K
14:01 54.21 54.22 54.20 54.22 862.8K
14:02 54.22 54.24 54.22 54.23 559.1K
14:03 54.24 54.25 54.24 54.25 1,168.2K
14:04 54.24 54.24 54.11 54.11 1,126.7K
14:05 54.10 54.10 54.09 54.10 1,597.8K
14:06 54.10 54.13 54.10 54.13 778.8K
14:07 54.13 54.13 54.13 54.13 544.4K
14:08 54.12 54.14 54.12 54.14 907.5K
14:09 54.13 54.14 54.13 54.14 1,250.0K
14:10 54.14 54.14 54.13 54.13 988.4K
14:11 54.14 54.14 54.11 54.11 731.0K
14:12 54.11 54.11 54.10 54.10 614.7K
14:13 54.12 54.14 54.12 54.14 528.5K
14:14 54.13 54.13 54.12 54.12 726.7K
14:15 54.12 54.15 54.12 54.15 1,115.6K
14:16 54.15 54.18 54.15 54.17 1,237.0K
14:17 54.23 54.24 54.22 54.24 1,141.3K
14:18 54.22 54.24 54.22 54.24 1,428.5K
14:19 54.24 54.24 54.22 54.23 1,184.4K
14:20 54.22 54.24 54.22 54.23 1,348.9K
14:21 54.25 54.26 54.24 54.25 926.3K
14:22 54.26 54.27 54.25 54.27 834.7K
14:23 54.26 54.26 54.26 54.26 2,362.9K
14:24 54.26 54.26 54.25 54.26 986.2K
14:25 54.26 54.26 54.25 54.25 730.6K
14:26 54.25 54.27 54.25 54.27 1,506.3K
14:27 54.26 54.27 54.26 54.27 3,840.5K
14:28 54.25 54.25 54.24 54.25 1,233.5K
14:29 54.23 54.24 54.23 54.24 811.0K
14:30 54.23 54.25 54.23 54.23 892.0K
14:31 54.23 54.25 54.23 54.24 1,559.1K
14:32 54.24 54.24 54.24 54.24 1,073.3K
14:33 54.23 54.24 54.22 54.24 961.1K
14:34 54.23 54.29 54.23 54.29 819.9K
14:35 54.29 54.29 54.28 54.29 657.5K
14:36 54.29 54.30 54.28 54.28 733.9K
14:37 54.27 54.28 54.26 54.28 1,256.7K
14:38 54.26 54.28 54.26 54.28 948.0K
14:39 54.27 54.29 54.27 54.29 1,044.3K
14:40 54.28 54.29 54.28 54.28 908.1K
14:41 54.29 54.30 54.29 54.30 2,961.5K
14:42 54.29 54.31 54.29 54.31 1,126.0K
14:43 54.30 54.30 54.29 54.30 688.3K
14:44 54.30 54.31 54.30 54.31 1,185.8K
14:45 54.30 54.31 54.29 54.29 1,120.4K
14:46 54.30 54.31 54.30 54.31 1,297.3K
14:47 54.29 54.29 54.29 54.29 1,658.9K
14:48 54.29 54.30 54.29 54.30 1,175.4K
14:49 54.29 54.30 54.29 54.29 951.9K
14:50 54.28 54.28 54.26 54.28 2,963.6K
14:51 54.27 54.29 54.27 54.29 847.9K
14:52 54.28 54.29 54.28 54.28 919.4K
14:53 54.27 54.31 54.27 54.31 1,089.5K
14:54 54.28 54.31 54.28 54.31 6,024.4K
14:55 54.30 54.30 54.30 54.30 781.3K
14:56 54.30 54.30 54.29 54.29 2,003.8K
14:57 54.28 54.30 54.28 54.30 1,072.8K
14:58 54.30 54.30 54.28 54.30 1,879.9K
14:59 54.28 54.29 54.26 54.26 1,677.4K
15:00 54.28 54.28 54.27 54.28 1,899.2K
15:01 54.15 54.22 54.15 54.22 9,291.0K
15:02 54.21 54.23 54.21 54.23 2,251.1K
15:03 54.23 54.25 54.21 54.21 1,081.2K
15:04 54.19 54.22 54.19 54.21 3,007.9K
15:05 54.16 54.23 54.16 54.23 1,504.2K
15:06 54.21 54.24 54.21 54.22 1,841.1K
15:07 54.24 54.24 54.23 54.24 1,763.7K
15:08 54.25 54.26 54.23 54.23 913.1K
15:09 54.24 54.24 54.20 54.20 789.3K
15:10 54.19 54.19 54.16 54.19 1,677.2K
15:11 54.19 54.22 54.19 54.22 881.3K
15:12 54.20 54.21 54.20 54.21 714.7K
15:13 54.18 54.21 54.18 54.21 3,813.5K
15:14 54.19 54.22 54.19 54.22 808.9K
15:15 54.21 54.21 54.18 54.20 1,088.5K
15:16 54.20 54.22 54.20 54.22 718.6K
15:17 54.21 54.22 54.20 54.22 700.3K
15:18 54.20 54.21 54.20 54.21 1,876.3K
15:19 54.21 54.22 54.21 54.22 984.9K
15:20 54.21 54.22 54.21 54.22 845.7K
15:21 54.21 54.25 54.21 54.25 1,415.1K
15:22 54.25 54.25 54.20 54.20 2,859.5K
15:23 54.19 54.20 54.18 54.20 2,737.8K
15:24 54.17 54.20 54.16 54.17 1,614.2K
15:25 54.16 54.16 54.12 54.16 2,044.5K
15:26 54.15 54.17 54.15 54.17 2,813.4K
15:27 54.17 54.17 54.16 54.16 753.5K
15:28 54.16 54.17 54.15 54.17 941.8K
15:29 54.18 54.20 54.18 54.20 879.0K
15:30 54.19 54.21 54.19 54.21 1,311.8K
15:31 54.19 54.19 54.17 54.19 1,190.6K
15:32 54.18 54.18 54.16 54.18 1,099.1K
15:33 54.18 54.18 54.16 54.16 1,324.4K
15:34 54.15 54.19 54.15 54.19 1,104.0K
15:35 54.18 54.22 54.18 54.21 3,401.1K
15:36 54.20 54.21 54.19 54.19 1,594.1K
15:37 54.19 54.19 54.15 54.15 994.0K
15:38 54.08 54.10 54.06 54.07 3,178.5K
15:39 54.05 54.12 54.05 54.12 2,869.5K
15:40 54.11 54.14 54.10 54.14 2,009.6K
15:41 54.11 54.13 54.11 54.13 2,148.3K
15:42 54.11 54.13 54.11 54.13 1,020.7K
15:43 54.13 54.14 54.11 54.14 959.1K
15:44 54.12 54.13 54.09 54.13 4,206.3K
15:45 54.11 54.15 54.11 54.15 2,635.0K
15:46 54.17 54.24 54.17 54.24 5,523.5K
15:47 54.26 54.27 54.23 54.23 5,096.5K
15:48 54.26 54.29 54.26 54.26 2,891.8K
15:49 54.25 54.32 54.25 54.32 4,412.9K
15:50 54.31 54.33 54.31 54.33 1,308.8K
15:51 54.35 54.42 54.35 54.42 7,118.0K
15:52 54.55 54.65 54.55 54.63 33,379.1K
15:53 54.58 54.64 54.56 54.64 16,505.7K
15:54 54.62 54.62 54.59 54.62 2,353.2K
15:55 54.60 54.60 54.57 54.57 2,560.2K
15:56 54.56 54.58 54.55 54.57 1,894.7K
15:57 54.53 54.53 54.49 54.49 11,452.4K
15:58 54.47 54.47 54.42 54.44 11,530.1K
15:59 54.43 54.43 54.42 54.43 2,449.3K
16:00 54.41 54.47 54.41 54.47 2,513.6K
16:01 54.48 54.52 54.48 54.52 2,430.0K
16:02 54.50 54.56 54.50 54.56 4,907.0K
16:03 54.55 54.56 54.55 54.56 811.1K
16:04 54.55 54.57 54.55 54.57 1,402.0K
16:05 54.57 54.57 54.55 54.55 517.9K
16:06 54.54 54.54 54.54 54.54 674.9K
16:07 54.53 54.53 54.45 54.45 5,173.3K
16:08 54.47 54.51 54.47 54.51 4,259.8K
16:09 54.49 54.49 54.44 54.46 3,516.6K
16:10 54.44 54.44 54.44 54.44 1,027.6K
16:11 54.45 54.48 54.45 54.48 4,065.2K
16:12 54.47 54.47 54.44 54.47 1,254.1K
16:13 54.47 54.47 54.46 54.46 2,026.7K
16:14 54.46 54.46 54.41 54.41 1,966.0K
16:15 54.40 54.44 54.40 54.44 875.6K
16:16 54.44 54.44 54.41 54.41 1,317.0K
16:17 54.41 54.41 54.39 54.41 2,078.4K
16:18 54.40 54.43 54.40 54.43 1,172.8K
16:19 54.41 54.43 54.41 54.41 1,686.6K
16:20 54.41 54.43 54.41 54.43 911.7K
16:21 54.42 54.43 54.42 54.43 2,662.4K
16:22 54.41 54.42 54.41 54.42 901.9K
16:23 54.41 54.42 54.40 54.41 918.0K
16:24 54.40 54.41 54.40 54.41 731.3K
16:25 54.41 54.42 54.39 54.39 1,101.3K
16:26 54.37 54.38 54.34 54.34 1,525.8K
16:27 54.35 54.37 54.35 54.37 3,797.6K
16:28 54.36 54.38 54.33 54.35 966.8K
16:29 54.35 54.36 54.34 54.34 708.4K
16:30 54.32 54.35 54.32 54.35 821.6K
16:31 54.36 54.37 54.36 54.37 1,953.0K
16:32 54.36 54.37 54.36 54.37 1,368.3K
16:33 54.36 54.38 54.35 54.35 1,414.5K
16:34 54.36 54.37 54.36 54.36 699.6K
16:35 54.36 54.36 54.34 54.34 1,305.6K
16:36 54.34 54.36 54.34 54.36 664.3K
16:37 54.36 54.36 54.34 54.36 1,444.5K
16:38 54.35 54.36 54.35 54.36 1,130.3K
16:39 54.36 54.39 54.36 54.39 2,896.6K
16:40 54.34 54.35 54.34 54.35 1,681.9K
16:41 54.33 54.39 54.33 54.39 2,955.7K
16:42 54.44 54.48 54.44 54.48 4,518.0K
16:43 54.49 54.52 54.49 54.52 2,302.9K
16:44 54.52 54.54 54.52 54.54 1,679.8K
16:45 54.54 54.57 54.53 54.57 1,528.5K
16:46 54.56 54.57 54.56 54.57 1,358.1K
16:47 54.55 54.57 54.55 54.56 1,526.3K
16:48 54.57 54.62 54.57 54.62 1,531.7K
16:49 54.62 54.63 54.61 54.63 2,050.2K
16:50 54.63 54.63 54.62 54.63 1,018.8K
16:51 54.63 54.65 54.63 54.64 566.8K
16:52 54.62 54.64 54.62 54.62 865.7K
16:53 54.62 54.62 54.57 54.62 1,577.4K
16:54 54.61 54.63 54.61 54.63 940.8K
16:55 54.62 54.62 54.61 54.61 603.6K
16:56 54.62 54.62 54.61 54.62 1,053.3K
16:57 54.62 54.64 54.62 54.63 3,026.6K
16:58 54.62 54.65 54.62 54.65 1,627.7K
16:59 54.65 54.65 54.64 54.65 784.0K
17:00 54.64 54.64 54.57 54.57 862.9K
17:01 54.56 54.59 54.56 54.59 824.7K
17:02 54.57 54.59 54.57 54.57 620.7K
17:03 54.57 54.58 54.57 54.58 1,156.8K
17:04 54.56 54.57 54.56 54.57 615.6K
17:05 54.55 54.67 54.54 54.67 1,272.7K
17:06 54.68 54.68 54.67 54.67 1,167.4K
17:07 54.67 54.67 54.67 54.67 1,253.9K
17:08 54.67 54.67 54.67 54.67 518.3K
17:09 54.66 54.66 54.64 54.66 863.1K
17:10 54.65 54.65 54.57 54.57 806.8K
17:11 54.54 54.56 54.54 54.56 1,569.5K
17:12 54.55 54.68 54.55 54.68 793.2K
17:13 54.67 54.73 54.67 54.73 11,252.7K
17:14 54.73 54.73 54.71 54.73 2,737.6K
17:15 54.73 54.74 54.73 54.74 3,888.4K
17:16 54.74 54.74 54.74 54.74 1,410.6K
17:17 54.74 54.75 54.72 54.72 599.6K
17:18 54.71 54.71 54.70 54.71 685.4K
17:19 54.71 54.71 54.70 54.71 885.7K
17:20 54.70 54.71 54.70 54.71 592.0K
17:21 54.69 54.70 54.68 54.68 1,689.4K
17:22 54.68 54.69 54.67 54.67 1,410.4K
17:23 54.66 54.67 54.63 54.63 1,308.6K
17:24 54.62 54.65 54.62 54.65 2,369.8K
17:25 54.65 54.65 54.63 54.64 786.1K
17:26 54.63 54.64 54.63 54.64 751.4K
17:27 54.63 54.64 54.61 54.63 1,711.2K
17:28 54.63 54.64 54.63 54.64 1,115.7K
17:29 54.64 54.66 54.64 54.66 961.5K
17:30 54.66 54.69 54.66 54.68 1,960.0K
17:31 54.69 54.69 54.68 54.69 2,304.1K
17:32 54.69 54.74 54.65 54.74 3,295.6K
17:33 54.73 54.74 54.72 54.72 1,965.8K
17:34 54.71 54.72 54.71 54.72 2,160.8K
17:35 54.72 54.74 54.72 54.73 18,004.3K
17:36 54.74 54.74 54.72 54.72 1,718.3K
17:37 54.72 54.75 54.72 54.73 684.4K
17:38 54.73 54.74 54.72 54.73 361.1K
17:39 54.73 54.78 54.72 54.78 14,537.6K
17:40 54.78 54.80 54.78 54.80 881.4K
17:41 54.80 54.80 54.78 54.78 814.0K
17:42 54.79 54.81 54.79 54.80 1,576.3K
17:43 54.81 54.81 54.79 54.79 2,784.8K
17:44 54.75 54.77 54.75 54.77 1,470.2K
17:45 54.77 54.81 54.77 54.81 1,914.9K
17:46 54.92 55.05 54.92 55.05 15,794.4K
17:47 55.07 55.10 55.07 55.08 6,664.9K
17:48 55.05 55.05 54.96 54.98 4,696.3K
17:49 54.98 55.02 54.98 54.99 11,209.3K
17:50 55.00 55.04 55.00 55.03 2,654.0K
17:51 55.02 55.04 55.02 55.02 2,245.7K
17:52 54.99 55.00 54.97 55.00 7,024.8K
17:53 55.00 55.01 54.93 54.93 5,520.7K
17:54 54.95 54.95 54.91 54.91 4,040.0K
17:55 54.89 54.96 54.89 54.96 3,696.8K
17:56 54.94 55.01 54.94 55.01 4,030.0K
17:57 54.98 54.98 54.96 54.98 4,342.4K
17:58 54.98 54.98 54.96 54.96 5,888.3K
17:59 54.95 54.96 54.93 54.93 2,400.6K
18:00 54.94 54.95 54.94 54.94 1,509.2K
18:01 54.95 54.96 54.95 54.95 1,917.5K
18:02 54.93 54.94 54.92 54.92 5,887.0K
18:03 54.93 54.93 54.89 54.89 5,004.3K
18:04 54.92 54.93 54.91 54.91 1,445.4K
18:05 54.87 54.87 54.86 54.86 2,414.2K
18:06 54.86 54.89 54.85 54.89 2,282.5K
18:07 54.89 54.90 54.89 54.89 1,318.7K
18:08 54.89 54.91 54.89 54.90 1,897.6K
18:09 54.90 54.92 54.90 54.92 857.6K
18:10 54.93 54.94 54.92 54.93 1,846.4K
18:11 54.93 54.93 54.92 54.92 4,124.6K
18:12 54.92 55.00 54.92 55.00 6,205.8K
18:13 55.00 55.04 55.00 55.04 4,129.6K
18:14 55.03 55.03 55.01 55.02 2,329.4K
18:15 55.02 55.03 55.01 55.01 813.0K
18:16 55.02 55.02 55.00 55.00 3,866.9K
18:17 55.00 55.00 54.96 54.98 3,294.0K
18:18 54.98 54.98 54.97 54.98 193.6K
18:19 54.97 54.99 54.97 54.99 281.3K
18:20 55.04 55.04 55.02 55.03 2,529.1K
18:21 55.02 55.04 55.02 55.04 996.5K
18:22 55.03 55.03 55.03 55.03 659.3K
18:23 55.04 55.04 55.02 55.03 690.9K
18:24 55.02 55.02 55.00 55.00 528.5K
18:25 55.00 55.00 54.99 55.00 1,089.9K
18:26 55.00 55.01 55.00 55.01 2,827.7K
18:27 55.03 55.03 55.01 55.01 499.8K
18:28 55.00 55.01 54.99 54.99 2,064.4K
18:29 54.97 54.97 54.96 54.96 1,579.3K
18:30 54.99 55.02 54.99 55.01 2,235.9K
18:31 55.00 55.02 54.96 54.96 1,814.8K
18:32 54.96 54.98 54.96 54.98 3,306.2K
18:33 54.99 54.99 54.93 54.93 4,737.1K
18:34 54.94 54.97 54.94 54.97 313.4K
18:35 54.95 54.95 54.94 54.94 422.0K
18:36 54.88 54.90 54.88 54.89 1,135.4K
18:37 54.90 54.90 54.90 54.90 111.9K
18:38 54.91 54.91 54.90 54.91 333.9K
18:39 54.92 54.94 54.92 54.94 408.0K
18:40 54.94 54.94 54.94 54.94 2.2K
18:51 54.78 54.78 54.78 54.78 6,221.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible