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 55.89 55.89 55.87 55.87 1,946.3K
09:51 55.89 55.91 55.87 55.91 825.8K
09:52 55.92 55.94 55.92 55.93 75.9K
09:53 55.90 55.91 55.90 55.91 61.9K
09:54 55.92 55.92 55.87 55.89 6,040.7K
09:55 55.91 55.93 55.90 55.90 670.4K
09:56 55.89 55.90 55.89 55.90 287.6K
09:57 55.91 55.94 55.91 55.94 4,841.1K
09:58 55.93 55.95 55.93 55.94 38.6K
09:59 55.93 55.95 55.93 55.95 28.0K
10:00 55.94 55.97 55.93 55.97 1,732.8K
10:01 55.96 55.96 55.94 55.94 660.2K
10:02 55.95 55.96 55.93 55.93 8,480.6K
10:03 55.92 55.98 55.92 55.97 2,210.3K
10:04 55.98 56.02 55.98 56.01 1,626.8K
10:05 56.05 56.05 56.01 56.01 4,914.5K
10:06 56.01 56.02 56.00 56.00 1,434.3K
10:07 56.00 56.00 55.97 55.97 998.8K
10:08 55.96 55.96 55.92 55.92 1,624.2K
10:09 55.92 55.92 55.89 55.89 736.4K
10:10 55.90 55.90 55.88 55.89 289.4K
10:11 55.88 55.93 55.88 55.93 1,369.6K
10:12 55.92 55.93 55.92 55.92 93.1K
10:13 55.92 55.92 55.92 55.92 760.7K
10:14 55.92 55.92 55.90 55.90 1,971.9K
10:15 55.91 55.91 55.85 55.85 1,716.2K
10:16 55.85 55.85 55.83 55.83 1,399.6K
10:17 55.83 55.83 55.78 55.79 15,980.9K
10:18 55.77 55.77 55.74 55.76 4,384.4K
10:19 55.77 55.77 55.76 55.76 3,856.2K
10:20 55.76 55.79 55.76 55.79 604.0K
10:21 55.81 55.81 55.80 55.80 378.8K
10:22 55.80 55.80 55.79 55.79 1,016.3K
10:23 55.80 55.82 55.77 55.82 5,514.0K
10:24 55.83 55.84 55.83 55.83 268.4K
10:25 55.83 55.83 55.80 55.81 1,022.0K
10:26 55.81 55.81 55.80 55.81 216.2K
10:27 55.81 55.84 55.81 55.84 1,320.0K
10:28 55.84 55.87 55.84 55.84 6,533.5K
10:29 55.86 55.87 55.86 55.86 1,510.7K
10:30 55.87 55.92 55.87 55.92 7,434.0K
10:31 55.87 55.87 55.85 55.87 7,304.0K
10:32 55.84 55.87 55.84 55.87 5,616.8K
10:33 55.87 55.90 55.87 55.90 364.2K
10:34 55.89 55.90 55.89 55.90 43.8K
10:35 55.87 55.90 55.87 55.87 1,869.5K
10:36 55.87 55.88 55.87 55.87 183.0K
10:37 55.87 55.87 55.82 55.82 276.7K
10:38 55.82 55.83 55.82 55.83 432.1K
10:39 55.83 55.83 55.82 55.82 156.6K
10:40 55.83 55.83 55.79 55.80 442.4K
10:41 55.82 55.83 55.79 55.80 701.6K
10:42 55.80 55.83 55.80 55.83 45.3K
10:43 55.81 55.82 55.81 55.82 209.8K
10:44 55.82 55.83 55.80 55.80 348.0K
10:45 55.81 55.82 55.81 55.81 70.2K
10:46 55.82 55.83 55.81 55.82 1,645.5K
10:47 55.83 55.83 55.81 55.81 334.3K
10:48 55.81 55.82 55.81 55.82 264.9K
10:49 55.82 55.84 55.82 55.82 267.7K
10:50 55.82 55.82 55.81 55.81 519.7K
10:51 55.81 55.82 55.81 55.82 594.2K
10:52 55.82 55.83 55.80 55.83 218.8K
10:53 55.83 55.86 55.83 55.86 2,220.3K
10:54 55.84 55.86 55.84 55.85 203.7K
10:55 55.86 55.86 55.86 55.86 1,396.9K
10:56 55.84 55.84 55.81 55.81 1,525.1K
10:57 55.83 55.83 55.81 55.82 460.3K
10:58 55.84 55.86 55.84 55.86 262.6K
10:59 55.85 55.85 55.83 55.83 116.8K
11:00 55.82 55.83 55.82 55.83 1,100.3K
11:01 55.80 55.85 55.80 55.84 840.5K
11:02 55.85 55.87 55.85 55.87 812.1K
11:03 55.88 55.90 55.88 55.90 807.5K
11:04 55.88 55.91 55.88 55.91 705.5K
11:05 55.88 55.89 55.87 55.89 457.4K
11:06 55.84 55.86 55.84 55.86 2,461.6K
11:07 55.87 55.88 55.87 55.88 619.1K
11:08 55.88 55.89 55.88 55.88 1,199.0K
11:09 55.88 55.89 55.85 55.85 8,981.3K
11:10 55.86 55.86 55.83 55.83 1,559.8K
11:11 55.83 55.84 55.83 55.84 436.3K
11:12 55.83 55.84 55.82 55.84 329.7K
11:13 55.81 55.83 55.81 55.83 1,906.9K
11:14 55.82 55.82 55.77 55.77 6,365.2K
11:15 55.77 55.80 55.77 55.80 2,064.5K
11:16 55.80 55.80 55.78 55.78 414.9K
11:17 55.80 55.80 55.75 55.75 4,102.2K
11:18 55.77 55.77 55.76 55.77 2,654.8K
11:19 55.74 55.76 55.74 55.75 1,912.9K
11:20 55.74 55.77 55.73 55.77 4,309.4K
11:21 55.76 55.78 55.76 55.78 5,900.3K
11:22 55.75 55.79 55.75 55.78 4,050.8K
11:23 55.79 55.80 55.76 55.76 1,275.9K
11:24 55.79 55.79 55.78 55.78 1,083.9K
11:25 55.77 55.78 55.77 55.77 929.7K
11:26 55.77 55.79 55.77 55.79 1,099.1K
11:27 55.78 55.80 55.78 55.79 288.7K
11:28 55.77 55.79 55.77 55.79 1,271.9K
11:29 55.80 55.80 55.76 55.76 296.4K
11:30 55.78 55.78 55.70 55.70 3,416.3K
11:31 55.68 55.69 55.67 55.67 2,703.5K
11:32 55.68 55.71 55.68 55.71 1,008.5K
11:33 55.71 55.71 55.69 55.69 549.0K
11:34 55.69 55.71 55.69 55.69 197.9K
11:35 55.73 55.73 55.69 55.69 4,301.8K
11:36 55.69 55.69 55.68 55.68 42.7K
11:37 55.69 55.77 55.69 55.77 2,949.1K
11:38 55.76 55.77 55.75 55.77 874.9K
11:39 55.78 55.79 55.78 55.78 113.2K
11:40 55.78 55.80 55.78 55.80 415.1K
11:41 55.79 55.80 55.77 55.77 421.1K
11:42 55.76 55.76 55.75 55.76 571.9K
11:43 55.77 55.77 55.75 55.75 329.1K
11:44 55.76 55.76 55.74 55.76 607.5K
11:45 55.75 55.75 55.73 55.73 1,009.9K
11:46 55.75 55.76 55.73 55.73 328.9K
11:47 55.74 55.78 55.74 55.78 464.8K
11:48 55.77 55.79 55.77 55.79 599.6K
11:49 55.79 55.82 55.79 55.82 2,065.0K
11:50 55.81 55.81 55.81 55.81 624.1K
11:51 55.81 55.81 55.80 55.80 54.6K
11:52 55.80 55.80 55.80 55.80 819.2K
11:53 55.80 55.81 55.80 55.81 2,008.9K
11:54 55.83 55.83 55.83 55.83 292.9K
11:55 55.83 55.83 55.83 55.83 896.3K
11:56 55.84 55.84 55.83 55.84 1,388.4K
11:57 55.84 55.87 55.84 55.86 2,730.1K
11:58 55.87 55.87 55.86 55.87 685.1K
11:59 55.88 55.89 55.87 55.87 514.9K
12:00 55.89 55.89 55.87 55.87 795.7K
12:01 55.87 55.87 55.83 55.85 1,658.9K
12:02 55.84 55.86 55.84 55.84 2,144.0K
12:03 55.84 55.84 55.83 55.83 1,098.0K
12:04 55.83 55.83 55.80 55.80 1,099.1K
12:05 55.83 55.87 55.83 55.85 8,212.9K
12:06 55.87 55.87 55.82 55.82 2,474.4K
12:07 55.84 55.87 55.83 55.83 2,903.1K
12:08 55.85 55.89 55.83 55.89 519.5K
12:09 55.85 55.87 55.84 55.87 542.8K
12:10 55.87 55.90 55.87 55.88 594.9K
12:11 55.88 55.90 55.88 55.90 94.8K
12:12 55.89 55.93 55.89 55.93 1,633.5K
12:13 55.92 55.93 55.91 55.91 1,493.4K
12:14 55.91 55.92 55.90 55.92 167.9K
12:15 55.92 55.93 55.91 55.91 326.9K
12:16 55.90 55.90 55.88 55.88 402.3K
12:17 55.90 55.90 55.89 55.90 246.6K
12:18 55.89 55.90 55.88 55.88 947.3K
12:19 55.89 55.89 55.88 55.88 550.7K
12:20 55.89 55.90 55.88 55.88 1,197.5K
12:21 55.86 55.86 55.85 55.85 407.7K
12:22 55.86 55.86 55.85 55.86 548.2K
12:23 55.86 55.86 55.85 55.86 281.8K
12:24 55.85 55.85 55.84 55.84 1,704.7K
12:25 55.84 55.85 55.84 55.84 169.3K
12:26 55.81 55.83 55.81 55.82 573.9K
12:27 55.84 55.84 55.84 55.84 242.7K
12:28 55.84 55.84 55.83 55.84 354.0K
12:29 55.84 55.85 55.84 55.85 555.2K
12:30 55.85 55.85 55.85 55.85 244.8K
12:31 55.85 55.86 55.84 55.84 212.6K
12:32 55.85 55.85 55.83 55.83 992.7K
12:33 55.83 55.83 55.83 55.83 3,179.4K
12:34 55.84 55.92 55.84 55.92 25,087.9K
12:35 55.92 55.93 55.92 55.93 1,867.7K
12:36 55.96 55.97 55.95 55.95 7,710.3K
12:37 55.95 55.95 55.92 55.92 2,837.2K
12:38 55.91 55.95 55.91 55.94 707.7K
12:39 55.95 55.95 55.93 55.95 1,899.6K
12:40 55.94 55.96 55.94 55.96 3,139.2K
12:41 55.97 55.98 55.97 55.98 9,463.7K
12:42 56.01 56.04 55.96 55.96 30,706.1K
12:43 56.00 56.00 55.96 55.96 4,329.8K
12:44 55.98 55.99 55.98 55.99 4,301.4K
12:45 55.99 56.04 55.99 56.04 2,258.0K
12:46 56.04 56.04 56.02 56.04 5,361.8K
12:47 56.03 56.04 56.03 56.04 1,418.8K
12:48 56.04 56.06 56.04 56.04 3,608.6K
12:49 56.04 56.06 56.04 56.06 936.8K
12:50 56.05 56.05 56.04 56.05 7,043.9K
12:51 56.07 56.07 56.03 56.05 2,445.8K
12:52 56.05 56.06 56.04 56.04 2,132.3K
12:53 56.05 56.06 56.05 56.05 3,361.2K
12:54 56.05 56.05 56.04 56.05 5,167.2K
12:55 56.05 56.05 56.05 56.05 1,287.1K
12:56 56.06 56.07 56.06 56.07 10,949.4K
12:57 56.07 56.08 56.07 56.08 4,668.6K
12:58 56.09 56.11 56.08 56.11 9,175.7K
12:59 56.10 56.12 56.10 56.12 3,256.7K
13:00 56.12 56.12 56.11 56.11 2,665.9K
13:01 56.08 56.10 56.08 56.10 1,499.7K
13:02 56.10 56.12 56.10 56.12 26,537.4K
13:03 56.10 56.12 56.10 56.12 4,275.0K
13:04 56.12 56.13 56.12 56.12 1,103.9K
13:05 56.10 56.11 56.09 56.10 1,185.6K
13:06 56.11 56.13 56.11 56.12 691.6K
13:07 56.13 56.14 56.11 56.14 2,280.0K
13:08 56.13 56.17 56.13 56.17 3,546.4K
13:09 56.16 56.16 56.13 56.13 1,236.5K
13:10 56.13 56.13 56.09 56.09 1,542.7K
13:11 56.11 56.13 56.11 56.13 7,604.6K
13:12 56.12 56.12 56.12 56.12 649.3K
13:13 56.12 56.12 56.11 56.11 1,146.7K
13:14 56.12 56.12 56.12 56.12 966.8K
13:15 56.13 56.13 56.13 56.13 3,075.7K
13:16 56.12 56.12 56.10 56.10 1,122.1K
13:17 56.11 56.12 56.10 56.12 1,060.0K
13:18 56.12 56.12 56.10 56.10 1,106.7K
13:19 56.10 56.11 56.09 56.09 773.7K
13:20 56.09 56.09 56.06 56.06 1,278.3K
13:21 56.06 56.06 56.04 56.04 5,301.6K
13:22 56.06 56.06 56.05 56.05 2,651.8K
13:23 56.05 56.08 56.05 56.08 1,164.9K
13:24 56.08 56.09 56.08 56.08 1,333.6K
13:25 56.08 56.11 56.08 56.11 1,100.6K
13:26 56.10 56.11 56.08 56.11 4,912.8K
13:27 56.09 56.11 56.09 56.11 731.6K
13:28 56.10 56.11 56.10 56.11 461.7K
13:29 56.12 56.14 56.10 56.14 915.0K
13:30 56.15 56.15 56.14 56.14 3,415.7K
13:31 56.14 56.16 56.14 56.16 1,517.7K
13:32 56.14 56.14 56.11 56.12 1,465.6K
13:33 56.12 56.13 56.11 56.13 1,364.0K
13:34 56.11 56.12 56.10 56.10 1,779.5K
13:35 56.10 56.14 56.10 56.14 646.2K
13:36 56.15 56.18 56.15 56.18 3,256.2K
13:37 56.18 56.19 56.17 56.19 1,597.2K
13:38 56.19 56.19 56.17 56.17 1,797.0K
13:39 56.18 56.19 56.17 56.19 1,122.1K
13:40 56.19 56.19 56.17 56.17 2,445.1K
13:41 56.18 56.18 56.18 56.18 1,408.1K
13:42 56.17 56.18 56.17 56.17 820.1K
13:43 56.17 56.18 56.17 56.18 1,458.5K
13:44 56.18 56.18 56.13 56.13 2,010.9K
13:45 56.12 56.12 56.12 56.12 685.2K
13:46 56.12 56.14 56.12 56.14 1,551.9K
13:47 56.14 56.15 56.14 56.15 700.3K
13:48 56.15 56.15 56.13 56.14 1,172.8K
13:49 56.15 56.16 56.15 56.16 1,096.2K
13:50 56.15 56.16 56.15 56.16 1,276.2K
13:51 56.16 56.16 56.12 56.12 1,475.2K
13:52 56.12 56.12 56.11 56.11 2,717.1K
13:53 56.12 56.14 56.12 56.14 1,082.4K
13:54 56.14 56.17 56.13 56.17 878.6K
13:55 56.19 56.19 56.18 56.18 3,198.6K
13:56 56.16 56.19 56.16 56.19 2,069.1K
13:57 56.18 56.20 56.15 56.20 1,884.3K
13:58 56.20 56.21 56.20 56.21 738.8K
13:59 56.21 56.21 56.21 56.21 600.7K
14:00 56.21 56.22 56.17 56.17 718.4K
14:01 56.18 56.19 56.18 56.19 432.2K
14:02 56.19 56.19 56.19 56.19 808.9K
14:03 56.17 56.18 56.16 56.18 746.7K
14:04 56.18 56.19 56.18 56.18 973.1K
14:05 56.19 56.20 56.18 56.20 1,433.0K
14:06 56.20 56.20 56.19 56.19 801.8K
14:07 56.18 56.19 56.18 56.18 1,901.1K
14:08 56.17 56.17 56.16 56.16 533.2K
14:09 56.16 56.17 56.16 56.17 936.9K
14:10 56.17 56.19 56.17 56.19 979.8K
14:11 56.19 56.21 56.19 56.21 1,550.7K
14:12 56.21 56.21 56.19 56.20 1,929.4K
14:13 56.20 56.21 56.20 56.20 1,120.4K
14:14 56.20 56.21 56.20 56.21 852.0K
14:15 56.19 56.21 56.19 56.21 1,186.9K
14:16 56.21 56.22 56.21 56.22 888.8K
14:17 56.23 56.23 56.23 56.23 6,869.5K
14:18 56.23 56.23 56.22 56.23 1,940.4K
14:19 56.23 56.23 56.22 56.23 1,963.0K
14:20 56.24 56.25 56.24 56.25 620.8K
14:21 56.24 56.24 56.23 56.24 2,843.3K
14:22 56.24 56.25 56.23 56.23 1,300.1K
14:23 56.23 56.23 56.23 56.23 1,180.3K
14:24 56.23 56.23 56.21 56.22 1,573.4K
14:25 56.22 56.23 56.22 56.23 1,165.5K
14:26 56.24 56.24 56.22 56.22 913.0K
14:27 56.22 56.22 56.20 56.20 1,614.3K
14:28 56.21 56.21 56.20 56.21 1,366.7K
14:29 56.17 56.17 56.14 56.14 6,445.3K
14:30 56.15 56.15 56.13 56.13 3,226.3K
14:31 56.11 56.11 56.11 56.11 3,172.3K
14:32 56.11 56.11 56.08 56.08 5,086.9K
14:33 56.08 56.13 56.08 56.13 1,998.3K
14:34 56.14 56.16 56.14 56.15 1,385.1K
14:35 56.14 56.18 56.14 56.18 487.4K
14:36 56.18 56.19 56.18 56.19 1,009.0K
14:37 56.19 56.19 56.19 56.19 692.4K
14:38 56.19 56.21 56.19 56.21 1,031.2K
14:39 56.21 56.23 56.21 56.22 1,901.7K
14:40 56.23 56.23 56.19 56.19 970.4K
14:41 56.20 56.20 56.20 56.20 810.6K
14:42 56.20 56.21 56.20 56.20 1,405.6K
14:43 56.22 56.23 56.22 56.23 882.3K
14:44 56.23 56.23 56.20 56.22 1,736.5K
14:45 56.22 56.23 56.22 56.23 445.2K
14:46 56.23 56.23 56.19 56.19 1,637.7K
14:47 56.19 56.19 56.15 56.15 6,335.2K
14:48 56.13 56.16 56.13 56.16 7,534.1K
14:49 56.17 56.18 56.17 56.18 695.8K
14:50 56.18 56.18 56.16 56.16 671.8K
14:51 56.16 56.16 56.15 56.16 1,134.0K
14:52 56.16 56.17 56.16 56.17 631.2K
14:53 56.17 56.18 56.17 56.17 435.9K
14:54 56.19 56.19 56.18 56.18 1,328.2K
14:55 56.19 56.19 56.19 56.19 1,666.0K
14:56 56.20 56.22 56.20 56.22 881.0K
14:57 56.21 56.22 56.21 56.22 1,249.2K
14:58 56.22 56.24 56.22 56.24 1,268.1K
14:59 56.23 56.24 56.23 56.23 3,064.8K
15:00 56.24 56.24 56.23 56.23 4,734.0K
15:01 56.22 56.22 56.17 56.17 3,857.2K
15:02 56.17 56.20 56.17 56.20 1,302.7K
15:03 56.19 56.19 56.17 56.17 1,445.8K
15:04 56.17 56.17 56.15 56.17 2,620.1K
15:05 56.17 56.17 56.17 56.17 2,058.6K
15:06 56.17 56.17 56.15 56.17 6,639.0K
15:07 56.17 56.17 56.16 56.17 772.3K
15:08 56.18 56.20 56.17 56.17 3,042.8K
15:09 56.18 56.18 56.18 56.18 514.4K
15:10 56.19 56.19 56.16 56.16 899.9K
15:11 56.15 56.16 56.14 56.14 1,780.1K
15:12 56.15 56.15 56.15 56.15 704.1K
15:13 56.15 56.15 56.13 56.13 1,337.6K
15:14 56.13 56.14 56.13 56.14 810.1K
15:15 56.16 56.17 56.14 56.17 736.1K
15:16 56.18 56.21 56.18 56.21 3,144.7K
15:17 56.21 56.21 56.21 56.21 2,729.1K
15:18 56.21 56.21 56.11 56.14 36,644.1K
15:19 56.18 56.19 56.15 56.19 28,286.2K
15:20 56.18 56.21 56.18 56.20 14,732.3K
15:21 56.20 56.22 56.20 56.21 20,703.9K
15:22 56.19 56.20 56.19 56.20 8,262.0K
15:23 56.20 56.20 56.19 56.20 986.0K
15:24 56.22 56.22 56.21 56.21 1,368.0K
15:25 56.23 56.49 56.23 56.49 190,157.7K
15:26 56.46 56.46 56.41 56.41 17,774.4K
15:27 56.41 56.42 56.41 56.42 8,399.7K
15:28 56.42 56.42 56.39 56.39 3,359.1K
15:29 56.39 56.42 56.39 56.42 8,371.5K
15:30 56.40 56.42 56.40 56.40 4,886.9K
15:31 56.39 56.39 56.36 56.36 4,109.8K
15:32 56.37 56.40 56.37 56.40 3,661.9K
15:33 56.42 56.47 56.42 56.47 27,683.1K
15:34 56.46 56.48 56.46 56.47 4,397.9K
15:35 56.46 56.46 56.44 56.44 4,608.6K
15:36 56.43 56.43 56.40 56.43 5,664.1K
15:37 56.38 56.41 56.38 56.40 4,190.8K
15:38 56.41 56.42 56.41 56.41 1,767.2K
15:39 56.42 56.43 56.40 56.40 3,243.3K
15:40 56.40 56.40 56.38 56.38 8,790.7K
15:41 56.38 56.40 56.38 56.39 3,728.4K
15:42 56.40 56.42 56.39 56.39 7,968.0K
15:43 56.42 56.42 56.42 56.42 1,108.1K
15:44 56.41 56.45 56.41 56.45 3,598.3K
15:45 56.44 56.45 56.44 56.45 5,375.2K
15:46 56.42 56.45 56.42 56.45 2,573.9K
15:47 56.45 56.45 56.43 56.43 2,230.4K
15:48 56.47 56.48 56.47 56.48 2,401.3K
15:49 56.48 56.48 56.46 56.46 4,280.9K
15:50 56.49 56.51 56.49 56.50 3,734.6K
15:51 56.51 56.52 56.50 56.52 2,847.8K
15:52 56.52 56.57 56.52 56.57 15,930.2K
15:53 56.56 56.56 56.56 56.56 2,790.7K
15:54 56.50 56.55 56.50 56.55 9,637.9K
15:55 56.56 56.56 56.55 56.55 1,664.3K
15:56 56.54 56.54 56.54 56.54 4,222.2K
15:57 56.53 56.66 56.53 56.66 47,790.3K
15:58 56.67 56.67 56.65 56.65 4,467.3K
15:59 56.65 56.66 56.65 56.66 3,240.0K
16:00 56.66 56.73 56.66 56.73 4,505.9K
16:01 56.75 56.75 56.70 56.72 8,476.6K
16:02 56.72 56.73 56.72 56.73 2,383.0K
16:03 56.72 56.74 56.72 56.74 3,322.7K
16:04 56.75 56.76 56.74 56.76 3,960.2K
16:05 56.76 56.76 56.75 56.76 7,917.7K
16:06 56.75 56.77 56.75 56.76 3,801.6K
16:07 56.72 56.72 56.71 56.71 6,588.8K
16:08 56.73 56.73 56.71 56.71 7,894.8K
16:09 56.73 56.74 56.72 56.72 2,163.3K
16:10 56.73 56.75 56.73 56.74 2,259.4K
16:11 56.74 56.74 56.70 56.70 4,535.1K
16:12 56.70 56.71 56.70 56.70 4,722.4K
16:13 56.70 56.74 56.70 56.74 9,483.1K
16:14 56.76 56.78 56.76 56.78 7,973.6K
16:15 56.78 56.82 56.78 56.82 18,268.9K
16:16 56.83 56.87 56.83 56.87 19,846.9K
16:17 56.87 56.89 56.87 56.89 15,084.3K
16:18 56.89 56.89 56.89 56.89 9,665.8K
16:19 56.88 56.90 56.88 56.90 20,096.6K
16:20 56.92 56.97 56.92 56.97 17,197.0K
16:21 56.96 57.00 56.96 57.00 18,676.7K
16:22 56.99 56.99 56.95 56.97 12,326.7K
16:23 56.95 56.96 56.95 56.96 4,512.0K
16:24 56.92 56.92 56.89 56.89 15,644.3K
16:25 56.88 56.92 56.88 56.92 15,056.5K
16:26 56.92 56.92 56.88 56.88 5,678.3K
16:27 56.87 56.88 56.84 56.84 18,394.6K
16:28 56.83 56.83 56.77 56.77 7,067.4K
16:29 56.75 56.79 56.75 56.79 15,253.1K
16:30 56.83 56.83 56.78 56.78 5,905.2K
16:31 56.77 56.79 56.77 56.79 2,265.5K
16:32 56.78 56.80 56.78 56.80 4,472.0K
16:33 56.80 56.80 56.80 56.80 2,869.8K
16:34 56.80 56.80 56.79 56.79 997.8K
16:35 56.79 56.79 56.77 56.79 2,134.5K
16:36 56.80 56.80 56.78 56.78 2,462.9K
16:37 56.78 56.79 56.78 56.79 9,094.0K
16:38 56.79 56.80 56.78 56.78 3,291.9K
16:39 56.78 56.80 56.78 56.80 2,251.1K
16:40 56.80 56.80 56.79 56.79 3,685.0K
16:41 56.73 56.78 56.73 56.77 16,487.8K
16:42 56.75 56.75 56.73 56.73 2,367.3K
16:43 56.75 56.76 56.75 56.76 754.0K
16:44 56.75 56.75 56.72 56.75 6,032.2K
16:45 56.72 56.74 56.72 56.74 4,028.9K
16:46 56.75 56.75 56.73 56.73 2,391.8K
16:47 56.72 56.73 56.72 56.72 1,103.3K
16:48 56.71 56.71 56.69 56.69 1,724.7K
16:49 56.72 56.72 56.70 56.70 1,509.6K
16:50 56.69 56.69 56.66 56.66 3,080.8K
16:51 56.65 56.66 56.65 56.65 2,540.7K
16:52 56.65 56.65 56.63 56.63 2,982.7K
16:53 56.61 56.62 56.61 56.61 2,956.9K
16:54 56.61 56.64 56.61 56.64 3,046.0K
16:55 56.63 56.63 56.62 56.63 2,313.4K
16:56 56.61 56.63 56.61 56.63 7,735.5K
16:57 56.64 56.64 56.62 56.63 5,402.9K
16:58 56.63 56.63 56.63 56.63 1,178.1K
16:59 56.63 56.68 56.63 56.68 1,219.0K
17:00 56.68 56.68 56.67 56.68 1,331.2K
17:01 56.69 56.69 56.66 56.66 2,198.0K
17:02 56.68 56.73 56.68 56.73 4,958.7K
17:03 56.73 56.73 56.70 56.70 1,671.7K
17:04 56.72 56.72 56.70 56.70 4,948.6K
17:05 56.64 56.67 56.64 56.67 9,177.0K
17:06 56.67 56.69 56.65 56.69 6,963.3K
17:07 56.69 56.70 56.69 56.70 2,768.4K
17:08 56.71 56.71 56.68 56.68 1,282.8K
17:09 56.68 56.68 56.66 56.66 4,880.4K
17:10 57.02 57.02 56.99 57.00 3,453.1K
17:11 57.02 57.07 57.01 57.02 2,274.5K
17:12 57.02 57.03 57.02 57.03 1,359.3K
17:13 57.03 57.04 57.03 57.03 2,289.4K
17:14 57.02 57.64 57.02 57.64 4,500.6K
17:15 57.77 57.79 57.63 57.66 2,933.0K
17:16 57.65 57.71 57.65 57.71 5,111.9K
17:17 57.69 57.72 57.68 57.72 7,032.7K
17:18 57.69 57.75 57.69 57.75 5,195.3K
17:19 57.87 57.97 57.87 57.89 7,364.2K
17:20 57.78 57.94 57.78 57.94 3,747.7K
17:21 57.93 57.95 57.90 57.95 2,644.6K
17:22 57.87 58.70 57.87 58.70 4,484.9K
17:23 58.58 58.74 58.58 58.66 3,318.7K
17:24 58.56 58.56 58.38 58.38 4,344.8K
17:25 58.38 58.51 58.33 58.33 4,499.0K
17:26 58.32 58.33 58.32 58.33 1,498.9K
17:27 58.33 58.34 58.33 58.34 1,738.1K
17:28 58.26 58.26 58.13 58.13 3,351.1K
17:29 58.19 58.19 58.13 58.13 975.2K
17:30 58.16 58.16 58.10 58.16 1,002.9K
17:31 58.14 58.20 58.14 58.19 1,338.6K
17:32 58.15 58.16 58.13 58.16 1,514.0K
17:33 58.28 58.28 58.24 58.27 1,147.1K
17:34 58.28 58.35 58.27 58.34 5,064.5K
17:35 58.39 58.39 58.30 58.38 2,739.0K
17:36 58.47 58.50 58.43 58.43 1,491.9K
17:37 58.44 58.45 58.44 58.45 1,437.8K
17:38 58.45 58.45 58.39 58.39 2,112.3K
17:39 58.35 58.36 58.33 58.33 1,644.8K
17:40 58.32 58.36 58.30 58.36 1,514.6K
17:41 58.42 58.42 58.25 58.25 1,793.0K
17:42 58.28 58.36 58.28 58.33 3,489.3K
17:43 58.34 58.38 58.32 58.32 2,802.7K
17:44 58.31 58.38 58.31 58.38 1,721.8K
17:45 58.37 58.44 58.37 58.44 2,927.9K
17:46 58.38 58.38 58.25 58.25 3,051.6K
17:47 58.26 58.29 58.26 58.26 3,020.0K
17:48 58.26 58.27 58.25 58.26 1,749.1K
17:49 58.26 58.27 58.26 58.26 3,189.3K
17:50 58.26 58.27 58.24 58.24 5,117.2K
17:51 58.24 58.26 58.24 58.25 3,717.6K
17:52 58.25 58.28 58.25 58.28 1,691.6K
17:53 58.27 58.27 58.27 58.27 1,007.3K
17:54 58.27 58.29 58.26 58.26 1,196.8K
17:55 58.24 58.25 58.24 58.25 1,635.4K
17:56 58.25 58.25 58.24 58.24 1,816.4K
17:57 58.24 58.25 58.22 58.22 1,886.4K
17:58 58.19 58.21 58.14 58.14 4,499.9K
17:59 58.20 58.20 58.11 58.14 1,251.0K
18:00 58.13 58.22 58.13 58.22 6,857.3K
18:01 58.19 58.23 58.19 58.23 1,930.3K
18:02 58.23 58.23 58.21 58.23 3,370.7K
18:03 58.19 58.23 58.19 58.23 1,108.8K
18:04 58.25 58.25 58.14 58.14 3,920.6K
18:05 58.15 58.17 58.15 58.15 1,914.7K
18:06 58.18 58.22 58.17 58.22 645.1K
18:07 58.22 58.22 58.18 58.21 898.7K
18:08 58.18 58.18 58.18 58.18 1,030.0K
18:09 58.19 58.20 58.18 58.18 2,750.3K
18:10 58.20 58.20 58.20 58.20 3,662.8K
18:11 58.20 58.25 58.20 58.24 10,522.1K
18:12 58.25 58.25 58.17 58.17 2,453.0K
18:13 58.15 58.15 58.12 58.14 1,334.8K
18:14 58.12 58.13 58.12 58.13 1,401.2K
18:15 58.14 58.14 58.11 58.11 4,351.5K
18:16 58.12 58.16 58.10 58.16 3,456.3K
18:17 58.10 58.10 58.10 58.10 1,411.6K
18:18 58.10 58.10 58.09 58.09 1,000.0K
18:19 58.09 58.14 58.09 58.10 687.8K
18:20 58.10 58.12 58.10 58.12 5,440.3K
18:21 58.12 58.14 58.12 58.14 1,311.0K
18:22 58.13 58.17 58.13 58.15 1,838.9K
18:23 58.15 58.15 58.14 58.14 1,805.6K
18:24 58.14 58.16 58.14 58.16 2,146.9K
18:25 58.15 58.15 58.14 58.15 809.9K
18:26 58.15 58.16 58.15 58.16 142.5K
18:27 58.15 58.16 58.15 58.16 1,338.7K
18:28 58.15 58.15 58.13 58.13 711.1K
18:29 58.13 58.21 58.13 58.21 2,287.8K
18:30 58.16 58.17 58.16 58.17 3,385.1K
18:31 58.16 58.16 58.14 58.14 2,021.3K
18:32 58.15 58.18 58.15 58.17 918.6K
18:33 58.18 58.24 58.18 58.23 636.3K
18:34 58.23 58.38 58.23 58.38 4,418.3K
18:35 58.38 58.42 58.35 58.42 16,833.3K
18:36 58.43 58.50 58.42 58.50 5,596.3K
18:37 58.50 58.50 58.42 58.46 642.2K
18:38 58.46 58.46 58.34 58.34 616.0K
18:39 58.34 58.35 58.34 58.35 7,312.1K
18:40 58.40 58.40 58.40 58.40 327.5K
18:51 58.34 58.34 58.34 58.34 14,531.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible