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 59.01 59.01 58.98 58.98 1,394.8K
09:51 59.01 59.01 58.96 58.99 2,164.7K
09:52 59.00 59.00 58.98 58.98 781.5K
09:53 58.99 59.02 58.99 59.02 1,234.9K
09:54 59.00 59.03 59.00 59.03 2,782.3K
09:55 59.03 59.06 59.03 59.06 14,196.9K
09:56 59.07 59.07 59.04 59.05 8,673.1K
09:57 59.03 59.03 59.03 59.03 9,391.2K
09:58 59.04 59.05 58.99 58.99 8,144.6K
09:59 58.99 59.03 58.99 59.01 916.5K
10:00 59.02 59.02 58.63 58.78 2,419.0K
10:01 58.82 58.94 58.82 58.94 4,536.3K
10:02 58.85 58.85 58.73 58.75 6,363.5K
10:03 58.80 58.83 58.80 58.82 3,621.2K
10:04 58.76 58.76 58.61 58.61 2,375.1K
10:05 58.65 58.65 58.56 58.56 3,617.8K
10:06 58.49 58.53 58.49 58.50 1,483.4K
10:07 58.49 58.54 58.48 58.48 2,683.0K
10:08 58.47 58.50 58.47 58.49 1,963.9K
10:09 58.49 58.57 58.49 58.57 1,675.4K
10:10 58.57 58.64 58.57 58.64 3,598.8K
10:11 58.65 58.65 58.57 58.60 1,800.5K
10:12 58.60 58.60 58.57 58.57 1,374.9K
10:13 58.56 58.56 58.55 58.55 1,764.1K
10:14 58.54 58.54 58.54 58.54 219.6K
10:15 58.54 58.54 58.54 58.54 2,210.9K
10:16 58.58 58.59 58.58 58.59 4,230.5K
10:17 58.60 58.62 58.60 58.62 2,245.8K
10:18 58.61 58.62 58.58 58.58 2,176.2K
10:19 58.60 58.60 58.57 58.57 1,378.9K
10:20 58.57 58.64 58.55 58.64 1,744.8K
10:21 58.67 58.74 58.67 58.74 9,159.2K
10:22 58.74 58.75 58.74 58.74 5,629.4K
10:23 58.73 58.75 58.73 58.75 642.0K
10:24 58.75 58.77 58.75 58.77 3,708.9K
10:25 58.78 58.78 58.77 58.77 7,147.8K
10:26 58.72 58.73 58.72 58.73 1,927.2K
10:27 58.78 58.81 58.78 58.80 2,261.8K
10:28 58.81 58.82 58.81 58.81 1,900.8K
10:29 58.79 58.79 58.76 58.76 5,421.3K
10:30 58.76 58.77 58.73 58.73 4,390.0K
10:31 58.72 58.77 58.72 58.77 2,689.5K
10:32 58.77 58.80 58.77 58.80 4,455.8K
10:33 58.80 58.83 58.80 58.83 3,286.8K
10:34 58.84 58.84 58.83 58.83 4,482.7K
10:35 58.89 58.89 58.88 58.89 13,680.2K
10:36 58.91 58.91 58.90 58.91 3,509.4K
10:37 58.94 58.97 58.94 58.95 8,537.7K
10:38 58.95 58.95 58.92 58.93 5,312.6K
10:39 58.94 58.94 58.91 58.91 6,511.6K
10:40 58.91 58.97 58.91 58.96 3,642.8K
10:41 58.96 58.96 58.93 58.93 3,961.2K
10:42 58.95 58.98 58.94 58.94 5,887.9K
10:43 58.95 58.97 58.93 58.93 5,245.9K
10:44 58.90 58.97 58.90 58.97 7,536.9K
10:45 58.97 59.01 58.97 59.00 9,163.8K
10:46 58.98 58.98 58.94 58.94 1,831.4K
10:47 58.95 58.98 58.95 58.96 2,503.5K
10:48 58.95 58.98 58.93 58.93 4,231.4K
10:49 58.94 58.95 58.93 58.95 1,084.3K
10:50 58.96 58.99 58.96 58.99 3,612.2K
10:51 58.98 59.00 58.98 58.98 10,989.9K
10:52 59.00 59.00 58.97 58.99 3,287.0K
10:53 58.98 58.98 58.92 58.92 1,919.8K
10:54 58.98 59.00 58.98 59.00 3,749.3K
10:55 59.00 59.01 59.00 59.01 547.9K
10:56 58.99 59.04 58.99 59.03 5,586.6K
10:57 59.08 59.11 59.05 59.11 3,912.4K
10:58 59.11 59.11 59.04 59.11 3,066.9K
10:59 59.10 59.10 59.05 59.05 9,158.8K
11:00 59.06 59.14 59.06 59.14 3,302.9K
11:01 59.13 59.14 59.13 59.14 1,454.0K
11:02 59.14 59.15 59.13 59.13 2,271.2K
11:03 59.07 59.07 59.04 59.04 2,809.3K
11:04 59.03 59.10 59.03 59.10 1,025.4K
11:05 59.08 59.09 59.02 59.02 10,985.8K
11:06 59.03 59.03 59.02 59.02 4,839.8K
11:07 59.03 59.03 59.01 59.02 1,877.5K
11:08 59.03 59.04 59.02 59.04 7,010.9K
11:09 59.01 59.06 59.01 59.06 6,733.3K
11:10 59.05 59.05 59.04 59.05 1,288.8K
11:11 59.05 59.06 59.03 59.03 1,512.4K
11:12 59.05 59.05 59.02 59.02 2,027.1K
11:13 59.01 59.01 58.96 58.97 749.6K
11:14 58.97 58.98 58.96 58.96 2,154.6K
11:15 58.98 58.98 58.96 58.96 1,022.7K
11:16 58.97 58.98 58.97 58.97 778.2K
11:17 58.97 58.97 58.96 58.96 1,459.9K
11:18 58.96 58.96 58.93 58.93 3,235.1K
11:19 58.92 58.96 58.92 58.95 3,961.8K
11:20 58.96 58.96 58.93 58.94 1,391.3K
11:21 58.95 58.95 58.94 58.94 1,233.0K
11:22 58.94 58.96 58.94 58.96 3,054.5K
11:23 58.96 58.97 58.95 58.95 1,683.1K
11:24 58.96 58.96 58.93 58.93 3,310.6K
11:25 58.93 58.96 58.92 58.96 2,640.6K
11:26 58.96 58.98 58.96 58.97 957.1K
11:27 58.98 58.99 58.98 58.99 3,838.3K
11:28 59.02 59.02 59.01 59.02 4,645.5K
11:29 59.03 59.03 59.01 59.01 2,502.1K
11:30 59.01 59.03 59.01 59.01 4,990.4K
11:31 59.01 59.01 58.97 58.97 728.3K
11:32 58.97 58.98 58.97 58.97 1,178.2K
11:33 58.98 58.99 58.97 58.98 1,888.5K
11:34 58.97 58.98 58.97 58.98 2,470.0K
11:35 58.98 58.98 58.90 58.93 2,136.8K
11:36 58.92 58.94 58.91 58.91 1,211.1K
11:37 58.94 58.99 58.94 58.99 13,536.1K
11:38 59.03 59.03 58.97 58.98 12,336.8K
11:39 58.96 58.96 58.93 58.94 1,142.0K
11:40 58.93 59.03 58.93 59.03 4,275.3K
11:41 59.02 59.03 59.01 59.03 554.2K
11:42 59.03 59.04 59.03 59.03 1,182.1K
11:43 59.05 59.05 59.03 59.03 2,035.6K
11:44 59.02 59.03 59.02 59.03 522.9K
11:45 59.02 59.02 58.98 58.98 7,242.3K
11:46 58.98 59.02 58.98 59.01 6,890.7K
11:47 59.01 59.01 59.00 59.00 1,292.4K
11:48 58.99 58.99 58.97 58.97 4,419.5K
11:49 58.97 58.98 58.97 58.98 734.7K
11:50 58.98 58.98 58.94 58.94 4,085.3K
11:51 58.89 58.90 58.89 58.90 11,777.7K
11:52 58.91 58.91 58.90 58.91 2,715.0K
11:53 58.91 58.92 58.91 58.92 594.6K
11:54 58.91 58.92 58.91 58.92 2,293.2K
11:55 58.91 58.92 58.91 58.92 1,662.1K
11:56 58.93 58.95 58.93 58.93 2,135.7K
11:57 58.92 58.93 58.89 58.89 4,916.7K
11:58 58.89 58.92 58.89 58.89 3,106.5K
11:59 58.88 58.91 58.86 58.87 2,826.4K
12:00 58.89 58.90 58.88 58.88 2,178.8K
12:01 58.87 58.89 58.86 58.87 1,029.6K
12:02 58.85 58.86 58.85 58.86 336.4K
12:03 58.85 58.85 58.83 58.83 5,439.7K
12:04 58.83 58.83 58.80 58.80 2,833.1K
12:05 58.80 58.81 58.77 58.81 6,915.3K
12:06 58.80 58.82 58.79 58.82 3,300.3K
12:07 58.79 58.79 58.77 58.77 764.1K
12:08 58.77 58.79 58.77 58.79 6,194.9K
12:09 58.78 58.78 58.77 58.77 1,492.7K
12:10 58.79 58.81 58.78 58.79 194.6K
12:11 58.79 58.79 58.70 58.70 6,727.4K
12:12 58.73 58.76 58.73 58.76 1,173.1K
12:13 58.75 58.75 58.72 58.72 682.4K
12:14 58.71 58.78 58.71 58.78 12,646.7K
12:15 58.78 58.80 58.78 58.80 2,088.4K
12:16 58.82 58.83 58.81 58.83 1,291.1K
12:17 58.81 58.84 58.79 58.84 6,788.6K
12:18 58.84 58.87 58.83 58.86 1,355.3K
12:19 58.87 58.87 58.85 58.85 1,733.0K
12:20 58.86 58.89 58.86 58.86 1,201.5K
12:21 58.87 58.95 58.87 58.93 16,671.4K
12:22 58.92 58.92 58.87 58.87 4,269.3K
12:23 58.84 58.84 58.77 58.78 33,824.2K
12:24 58.79 58.79 58.74 58.75 19,994.7K
12:25 58.77 58.77 58.72 58.75 3,343.1K
12:26 58.75 58.77 58.74 58.77 1,751.1K
12:27 58.78 58.82 58.78 58.82 2,222.9K
12:28 58.81 58.81 58.75 58.75 5,463.6K
12:29 58.76 58.79 58.76 58.79 6,993.2K
12:30 58.78 58.82 58.78 58.82 4,782.8K
12:31 58.82 58.82 58.81 58.82 1,540.9K
12:32 58.81 58.84 58.81 58.84 3,653.4K
12:33 58.84 58.86 58.83 58.83 3,863.1K
12:34 58.84 58.87 58.83 58.86 1,750.4K
12:35 58.85 58.85 58.80 58.81 9,449.6K
12:36 58.80 58.82 58.79 58.82 3,357.1K
12:37 58.83 58.83 58.82 58.82 1,961.5K
12:38 58.81 58.81 58.78 58.79 5,216.3K
12:39 58.81 58.82 58.80 58.82 3,700.0K
12:40 58.81 58.83 58.81 58.81 1,712.9K
12:41 58.82 58.82 58.81 58.81 2,586.5K
12:42 58.82 58.82 58.79 58.79 2,902.6K
12:43 58.78 58.79 58.78 58.78 3,382.5K
12:44 58.79 58.80 58.78 58.80 2,629.4K
12:45 58.79 58.80 58.79 58.79 14,391.4K
12:46 58.79 58.79 58.78 58.79 4,642.7K
12:47 58.80 58.81 58.79 58.81 2,485.5K
12:48 58.81 58.84 58.80 58.84 2,364.7K
12:49 58.81 58.81 58.80 58.80 1,346.5K
12:50 58.80 58.80 58.79 58.79 2,991.1K
12:51 58.80 58.80 58.79 58.79 5,041.8K
12:52 58.74 58.74 58.72 58.72 4,834.5K
12:53 58.72 58.73 58.72 58.73 1,715.2K
12:54 58.73 58.76 58.72 58.76 1,266.2K
12:55 58.74 58.77 58.74 58.76 5,850.7K
12:56 58.76 58.76 58.75 58.75 2,721.6K
12:57 58.76 58.76 58.75 58.76 1,978.9K
12:58 58.79 58.80 58.78 58.78 1,725.3K
12:59 58.78 58.79 58.77 58.77 1,496.1K
13:00 58.78 58.79 58.76 58.76 1,379.3K
13:01 58.74 58.74 58.70 58.70 4,611.7K
13:02 58.71 58.71 58.70 58.70 903.0K
13:03 58.70 58.76 58.70 58.76 3,494.4K
13:04 58.78 58.78 58.77 58.77 4,939.1K
13:05 58.76 58.76 58.76 58.76 2,675.6K
13:06 58.75 58.76 58.74 58.76 1,091.5K
13:07 58.74 58.74 58.72 58.72 1,561.2K
13:08 58.72 58.73 58.72 58.72 1,125.0K
13:09 58.72 58.72 58.72 58.72 745.0K
13:10 58.71 58.73 58.71 58.73 2,296.1K
13:11 58.73 58.74 58.72 58.74 1,262.3K
13:12 58.74 58.75 58.74 58.75 1,004.7K
13:13 58.76 58.77 58.75 58.75 2,738.5K
13:14 58.75 58.75 58.72 58.73 5,248.6K
13:15 58.72 58.75 58.71 58.71 1,026.2K
13:16 58.71 58.72 58.69 58.71 3,536.9K
13:17 58.70 58.72 58.70 58.72 3,426.2K
13:18 58.73 58.74 58.73 58.74 970.6K
13:19 58.75 58.76 58.73 58.74 1,978.2K
13:20 58.73 58.75 58.71 58.73 6,287.6K
13:21 58.73 58.73 58.72 58.72 1,671.6K
13:22 58.72 58.74 58.68 58.74 7,903.0K
13:23 58.75 58.79 58.75 58.78 17,542.0K
13:24 58.79 58.79 58.79 58.79 1,877.3K
13:25 58.79 58.81 58.79 58.81 1,926.2K
13:26 58.80 58.80 58.78 58.78 1,315.1K
13:27 58.76 58.77 58.76 58.77 1,298.9K
13:28 58.78 58.78 58.77 58.77 952.4K
13:29 58.76 58.76 58.75 58.76 1,627.3K
13:30 58.77 58.78 58.77 58.77 2,174.1K
13:31 58.77 58.78 58.77 58.77 1,366.1K
13:32 58.75 58.76 58.74 58.74 1,989.8K
13:33 58.74 58.74 58.72 58.72 1,755.0K
13:34 58.72 58.74 58.72 58.74 1,288.3K
13:35 58.77 58.77 58.74 58.75 850.6K
13:36 58.75 58.75 58.74 58.75 1,711.7K
13:37 58.75 58.78 58.75 58.77 2,348.1K
13:38 58.78 58.80 58.76 58.80 603.9K
13:39 58.80 58.81 58.79 58.79 667.3K
13:40 58.79 58.81 58.79 58.80 912.9K
13:41 58.80 58.80 58.76 58.77 925.6K
13:42 58.76 58.77 58.76 58.77 1,448.2K
13:43 58.76 58.76 58.75 58.76 1,849.3K
13:44 58.76 58.76 58.73 58.74 2,670.5K
13:45 58.74 58.74 58.73 58.74 2,441.5K
13:46 58.77 58.77 58.77 58.77 2,610.7K
13:47 58.79 58.79 58.78 58.78 2,226.8K
13:48 58.75 58.75 58.74 58.74 1,341.8K
13:49 58.76 58.84 58.74 58.84 21,257.9K
13:50 58.84 58.87 58.82 58.84 20,168.8K
13:51 58.83 58.83 58.82 58.82 1,586.9K
13:52 58.81 58.83 58.81 58.83 4,008.9K
13:53 58.87 58.87 58.87 58.87 3,954.3K
13:54 58.85 58.90 58.85 58.89 15,639.0K
13:55 58.92 58.92 58.91 58.91 4,123.9K
13:56 58.91 58.92 58.90 58.90 2,179.9K
13:57 58.92 58.92 58.89 58.90 1,025.8K
13:58 58.90 58.90 58.87 58.89 2,958.1K
13:59 58.90 58.90 58.88 58.90 1,127.7K
14:00 58.90 58.90 58.88 58.88 1,286.1K
14:01 58.89 58.89 58.86 58.86 1,072.8K
14:02 58.87 58.89 58.86 58.86 1,145.4K
14:03 58.86 58.89 58.86 58.88 1,036.8K
14:04 58.87 58.89 58.87 58.89 3,120.3K
14:05 58.89 58.89 58.85 58.86 715.1K
14:06 58.86 58.93 58.86 58.93 18,551.5K
14:07 58.95 58.97 58.95 58.97 10,357.9K
14:08 59.00 59.04 59.00 59.04 10,346.2K
14:09 59.05 59.07 59.05 59.07 2,513.8K
14:10 59.08 59.08 59.05 59.05 4,827.1K
14:11 59.06 59.06 59.03 59.04 2,539.2K
14:12 59.02 59.05 59.02 59.04 1,232.4K
14:13 59.05 59.06 59.05 59.05 3,013.0K
14:14 59.06 59.06 59.05 59.05 2,378.4K
14:15 59.06 59.07 59.06 59.07 2,036.6K
14:16 59.07 59.08 59.07 59.08 2,179.1K
14:17 59.07 59.08 59.07 59.07 1,827.8K
14:18 59.07 59.07 59.03 59.03 2,535.5K
14:19 59.02 59.05 59.02 59.05 4,280.5K
14:20 59.06 59.06 59.04 59.06 1,636.5K
14:21 59.06 59.06 59.04 59.06 2,534.8K
14:22 59.06 59.06 59.05 59.05 1,156.3K
14:23 59.04 59.09 59.04 59.09 4,994.8K
14:24 59.09 59.10 59.07 59.07 4,013.0K
14:25 59.07 59.10 59.07 59.10 2,373.9K
14:26 59.11 59.12 59.11 59.12 2,124.0K
14:27 59.13 59.14 59.13 59.13 3,932.3K
14:28 59.13 59.13 59.09 59.09 3,388.4K
14:29 59.08 59.09 59.08 59.08 3,075.4K
14:30 59.07 59.07 59.03 59.03 4,140.9K
14:31 59.02 59.04 59.02 59.04 2,242.6K
14:32 59.06 59.06 59.02 59.02 1,317.9K
14:33 59.03 59.03 59.00 59.00 2,618.5K
14:34 58.99 59.00 58.99 59.00 3,069.5K
14:35 58.99 58.99 58.95 58.95 6,367.0K
14:36 58.96 58.96 58.95 58.95 1,109.3K
14:37 58.95 58.95 58.92 58.93 1,679.5K
14:38 58.94 58.94 58.90 58.91 6,915.0K
14:39 58.91 58.91 58.90 58.91 1,526.9K
14:40 58.93 58.93 58.89 58.90 15,325.4K
14:41 58.90 58.92 58.89 58.92 2,036.2K
14:42 58.89 58.91 58.89 58.91 4,067.9K
14:43 58.92 58.93 58.90 58.93 2,619.1K
14:44 58.91 58.91 58.90 58.91 1,088.4K
14:45 58.90 58.91 58.90 58.90 712.2K
14:46 58.90 58.91 58.90 58.90 724.3K
14:47 58.91 58.93 58.90 58.93 7,525.8K
14:48 58.93 58.93 58.87 58.87 8,549.4K
14:49 58.89 58.90 58.87 58.88 10,421.1K
14:50 58.87 58.89 58.86 58.89 3,773.6K
14:51 58.86 58.87 58.85 58.85 3,273.1K
14:52 58.86 58.89 58.86 58.88 3,142.9K
14:53 58.86 58.89 58.86 58.89 5,239.8K
14:54 58.90 58.92 58.90 58.90 1,653.4K
14:55 58.91 58.92 58.90 58.92 1,090.2K
14:56 58.88 58.92 58.88 58.92 3,720.2K
14:57 58.93 58.97 58.93 58.97 5,594.8K
14:58 58.97 59.02 58.97 59.02 7,223.3K
14:59 59.04 59.04 59.01 59.04 10,092.5K
15:00 59.04 59.10 59.04 59.10 18,492.4K
15:01 59.09 59.10 59.08 59.08 2,374.6K
15:02 59.08 59.11 59.07 59.07 2,703.6K
15:03 59.07 59.08 59.06 59.06 3,121.9K
15:04 59.05 59.05 59.04 59.04 4,273.5K
15:05 59.04 59.04 59.02 59.02 4,780.4K
15:06 59.03 59.07 59.03 59.07 4,387.1K
15:07 59.06 59.07 59.06 59.06 4,368.2K
15:08 59.07 59.07 59.06 59.06 3,229.2K
15:09 59.02 59.07 59.02 59.05 4,772.6K
15:10 59.07 59.07 59.05 59.05 2,359.0K
15:11 59.04 59.05 59.04 59.05 2,816.0K
15:12 59.05 59.06 59.05 59.06 1,469.8K
15:13 59.10 59.10 59.08 59.08 1,760.3K
15:14 59.08 59.08 59.05 59.05 1,912.5K
15:15 59.07 59.07 59.05 59.05 2,799.4K
15:16 59.05 59.05 59.04 59.04 2,213.8K
15:17 59.04 59.12 59.04 59.10 12,687.0K
15:18 59.09 59.12 59.08 59.12 2,791.1K
15:19 59.11 59.14 59.11 59.12 2,694.3K
15:20 59.10 59.11 59.09 59.09 2,951.8K
15:21 59.11 59.11 59.10 59.11 1,975.3K
15:22 59.11 59.12 59.11 59.12 3,381.9K
15:23 59.12 59.12 59.12 59.12 1,940.2K
15:24 59.11 59.11 59.08 59.08 5,498.1K
15:25 59.08 59.11 59.08 59.10 3,513.1K
15:26 59.13 59.14 59.13 59.14 6,775.9K
15:27 59.10 59.15 59.10 59.15 5,280.1K
15:28 59.09 59.09 59.05 59.05 14,016.7K
15:29 59.05 59.05 59.04 59.05 20,868.1K
15:30 59.08 59.08 59.03 59.04 1,269.0K
15:31 59.04 59.04 59.00 59.00 14,548.1K
15:32 58.99 59.06 58.98 59.06 7,054.6K
15:33 59.06 59.08 58.99 58.99 3,705.3K
15:34 58.98 58.98 58.97 58.97 4,001.5K
15:35 58.95 58.96 58.95 58.95 14,221.1K
15:36 58.96 58.96 58.93 58.93 5,138.6K
15:37 58.96 58.96 58.93 58.94 1,870.0K
15:38 58.91 58.94 58.91 58.92 5,180.5K
15:39 58.91 58.96 58.91 58.94 2,561.3K
15:40 58.94 58.94 58.92 58.92 2,868.8K
15:41 58.94 58.94 58.92 58.94 1,930.5K
15:42 58.92 58.94 58.92 58.94 1,392.5K
15:43 58.94 58.95 58.93 58.93 1,363.3K
15:44 58.95 58.95 58.94 58.94 1,363.0K
15:45 58.93 58.93 58.91 58.92 4,261.7K
15:46 58.92 58.94 58.85 58.91 29,402.0K
15:47 58.91 58.93 58.91 58.93 4,892.7K
15:48 58.94 58.94 58.92 58.93 1,061.9K
15:49 58.93 59.02 58.93 59.02 4,123.8K
15:50 59.01 59.01 58.99 58.99 5,645.7K
15:51 58.98 58.98 58.96 58.98 3,286.5K
15:52 58.98 58.98 58.98 58.98 4,088.6K
15:53 58.98 58.99 58.98 58.99 2,062.2K
15:54 59.00 59.01 58.99 59.01 1,920.9K
15:55 59.02 59.02 59.01 59.01 7,112.4K
15:56 59.02 59.02 59.00 59.00 3,784.5K
15:57 59.01 59.05 59.01 59.03 9,151.9K
15:58 59.01 59.05 59.01 59.05 3,411.9K
15:59 59.06 59.06 59.05 59.05 6,107.4K
16:00 59.06 59.06 59.04 59.04 8,165.9K
16:01 59.06 59.06 59.05 59.06 5,321.8K
16:02 59.05 59.07 59.05 59.06 1,330.0K
16:03 59.07 59.07 59.07 59.07 5,511.0K
16:04 59.06 59.08 59.06 59.06 4,000.9K
16:05 59.05 59.05 59.02 59.03 1,794.5K
16:06 59.05 59.09 59.05 59.09 6,226.8K
16:07 59.09 59.09 59.03 59.05 2,846.4K
16:08 59.07 59.07 59.05 59.05 4,970.3K
16:09 59.03 59.05 59.02 59.04 3,357.7K
16:10 59.03 59.03 59.01 59.01 4,260.6K
16:11 59.03 59.03 59.01 59.01 3,167.1K
16:12 59.02 59.04 59.02 59.04 844.2K
16:13 59.04 59.05 59.02 59.04 1,781.7K
16:14 59.03 59.07 59.03 59.06 3,907.3K
16:15 59.06 59.06 59.03 59.06 3,067.4K
16:16 59.03 59.05 59.03 59.05 1,299.2K
16:17 59.03 59.03 59.01 59.02 2,749.3K
16:18 59.03 59.03 59.01 59.01 988.9K
16:19 59.03 59.03 59.01 59.01 1,694.1K
16:20 59.02 59.03 59.00 59.03 2,677.2K
16:21 59.02 59.05 59.02 59.02 3,847.3K
16:22 59.04 59.04 59.01 59.01 9,600.2K
16:23 59.01 59.03 59.00 59.03 1,112.3K
16:24 59.02 59.04 59.02 59.02 966.5K
16:25 59.03 59.03 59.03 59.03 1,722.1K
16:26 59.05 59.05 59.03 59.03 1,528.7K
16:27 59.05 59.06 59.05 59.06 2,037.6K
16:28 59.06 59.06 59.02 59.02 1,002.8K
16:29 59.02 59.04 59.02 59.04 1,125.6K
16:30 59.04 59.04 59.04 59.04 3,377.9K
16:31 59.03 59.03 59.00 59.02 2,332.0K
16:32 59.01 59.03 58.99 58.99 3,158.3K
16:33 58.98 59.00 58.98 58.99 1,256.9K
16:34 59.00 59.00 58.99 59.00 929.1K
16:35 58.99 59.00 58.99 59.00 1,506.2K
16:36 58.99 58.99 58.97 58.97 2,087.0K
16:37 58.97 58.99 58.97 58.99 1,182.4K
16:38 58.97 58.99 58.96 58.99 1,673.1K
16:39 58.98 59.01 58.98 58.99 6,255.7K
16:40 59.00 59.00 59.00 59.00 2,025.7K
16:41 59.01 59.01 59.00 59.00 4,595.8K
16:42 58.99 59.01 58.99 59.01 1,380.4K
16:43 58.99 59.01 58.99 58.99 1,807.2K
16:44 59.00 59.01 59.00 59.00 3,629.3K
16:45 59.00 59.02 59.00 59.00 1,334.6K
16:46 59.00 59.03 59.00 59.03 1,288.6K
16:47 59.03 59.03 59.02 59.02 3,533.3K
16:48 59.02 59.02 58.99 58.99 3,334.2K
16:49 58.99 59.01 58.99 58.99 1,452.1K
16:50 59.00 59.01 59.00 59.00 1,081.8K
16:51 58.99 59.00 58.96 58.96 6,686.7K
16:52 58.94 58.96 58.94 58.96 8,373.3K
16:53 58.97 58.97 58.97 58.97 1,568.6K
16:54 58.95 59.00 58.95 59.00 2,728.8K
16:55 58.99 58.99 58.94 58.94 5,684.7K
16:56 58.91 58.93 58.91 58.93 1,580.1K
16:57 58.93 58.94 58.90 58.90 5,140.7K
16:58 58.88 58.88 58.84 58.84 9,511.9K
16:59 58.84 58.86 58.84 58.86 4,518.6K
17:00 58.86 58.87 58.85 58.86 3,567.0K
17:01 58.83 58.83 58.82 58.82 5,478.8K
17:02 58.83 58.86 58.83 58.86 2,495.9K
17:03 58.87 58.94 58.87 58.94 4,790.1K
17:04 58.93 58.94 58.89 58.89 2,500.9K
17:05 58.92 58.92 58.88 58.88 3,514.7K
17:06 58.88 58.89 58.88 58.89 1,489.0K
17:07 58.91 58.93 58.91 58.93 3,790.0K
17:08 58.91 58.94 58.91 58.94 1,005.5K
17:09 58.94 58.96 58.94 58.96 1,551.6K
17:10 58.96 58.98 58.96 58.97 2,915.9K
17:11 58.98 58.98 58.97 58.97 1,753.4K
17:12 58.97 58.99 58.97 58.98 1,063.4K
17:13 58.97 58.98 58.97 58.98 1,008.2K
17:14 58.97 59.01 58.97 59.01 946.4K
17:15 59.00 59.06 59.00 59.06 3,867.9K
17:16 59.05 59.05 59.05 59.05 1,780.5K
17:17 59.07 59.07 59.05 59.05 4,769.0K
17:18 59.07 59.07 59.04 59.04 1,324.5K
17:19 59.05 59.13 59.05 59.12 895.1K
17:20 59.11 59.18 59.11 59.18 1,904.3K
17:21 59.18 59.21 59.10 59.10 1,663.6K
17:22 59.08 59.17 59.08 59.17 1,154.0K
17:23 59.19 59.23 59.19 59.23 1,761.1K
17:24 59.24 59.34 59.24 59.33 11,115.0K
17:25 59.35 59.35 59.31 59.31 18,371.7K
17:26 59.28 59.47 59.28 59.47 1,792.6K
17:27 59.47 59.48 59.46 59.46 1,024.1K
17:28 59.47 59.47 59.42 59.42 1,667.2K
17:29 59.44 59.47 59.44 59.47 2,194.8K
17:30 59.48 59.49 59.46 59.49 922.6K
17:31 59.51 59.52 59.51 59.52 8,176.6K
17:32 59.49 59.49 59.45 59.45 774.5K
17:33 59.46 59.47 59.45 59.47 438.7K
17:34 59.40 59.44 59.40 59.43 1,592.1K
17:35 59.42 59.42 59.40 59.41 1,658.3K
17:36 59.40 59.40 59.29 59.29 1,857.5K
17:37 59.29 59.41 59.29 59.41 1,254.7K
17:38 59.33 59.34 59.33 59.33 1,315.6K
17:39 59.35 59.35 59.34 59.34 995.0K
17:40 59.33 59.35 59.33 59.34 1,819.8K
17:41 59.37 59.44 59.37 59.44 5,304.9K
17:42 59.43 59.45 59.43 59.45 2,927.6K
17:43 59.48 59.48 59.45 59.45 1,171.1K
17:44 59.41 59.41 59.40 59.41 295.6K
17:45 59.37 59.39 59.27 59.33 978.2K
17:46 59.36 59.36 59.29 59.32 2,858.3K
17:47 59.34 59.34 59.29 59.29 2,910.4K
17:48 59.28 59.29 59.25 59.28 1,123.4K
17:49 59.28 59.30 59.28 59.29 368.6K
17:50 59.28 59.30 59.28 59.28 3,867.2K
17:51 59.29 59.30 59.29 59.30 912.1K
17:52 59.30 59.36 59.30 59.36 1,246.7K
17:53 59.37 59.37 59.36 59.36 776.8K
17:54 59.36 59.39 59.35 59.39 2,497.3K
17:55 59.39 59.39 59.38 59.38 1,505.5K
17:56 59.35 59.36 59.35 59.36 904.1K
17:57 59.36 59.36 59.36 59.36 115.8K
17:58 59.35 59.35 59.30 59.30 864.4K
17:59 59.29 59.32 59.29 59.32 3,323.3K
18:00 59.32 59.34 59.32 59.32 838.2K
18:01 59.34 59.35 59.33 59.35 1,131.0K
18:02 59.35 59.37 59.34 59.35 7,901.3K
18:03 59.36 59.38 59.36 59.37 1,889.7K
18:04 59.37 59.42 59.34 59.34 22,416.3K
18:05 59.34 59.36 59.33 59.33 2,806.1K
18:06 59.33 59.36 59.33 59.36 1,042.3K
18:07 59.39 59.40 59.35 59.35 3,105.5K
18:08 59.33 59.34 59.32 59.32 2,283.1K
18:09 59.32 59.35 59.32 59.35 542.2K
18:10 59.35 59.35 59.33 59.33 415.3K
18:11 59.33 59.36 59.33 59.36 611.3K
18:12 59.37 59.37 59.35 59.36 856.2K
18:13 59.36 59.36 59.36 59.36 1,064.4K
18:14 59.33 59.36 59.33 59.36 3,340.6K
18:15 59.36 59.37 59.36 59.37 1,288.7K
18:16 59.40 59.43 59.40 59.43 3,018.1K
18:17 59.43 59.43 59.42 59.42 3,776.9K
18:18 59.43 59.43 59.42 59.43 975.0K
18:19 59.43 59.43 59.40 59.40 1,360.0K
18:20 59.40 59.41 59.40 59.41 1,309.2K
18:21 59.40 59.40 59.38 59.38 1,444.7K
18:22 59.37 59.39 59.36 59.36 2,413.7K
18:23 59.34 59.35 59.33 59.34 4,426.8K
18:24 59.35 59.35 59.30 59.30 3,440.0K
18:25 59.33 59.35 59.33 59.35 3,384.2K
18:26 59.35 59.35 59.33 59.33 2,364.9K
18:27 59.33 59.37 59.33 59.37 1,645.0K
18:28 59.34 59.35 59.33 59.33 406.5K
18:29 59.36 59.36 59.33 59.35 820.2K
18:30 59.34 59.41 59.34 59.40 9,384.3K
18:31 59.42 59.42 59.39 59.41 442.0K
18:32 59.41 59.41 59.39 59.41 1,086.5K
18:33 59.39 59.40 59.37 59.38 942.6K
18:34 59.39 59.39 59.37 59.37 226.3K
18:35 59.35 59.36 59.33 59.33 1,262.3K
18:36 59.32 59.36 59.29 59.29 1,149.6K
18:37 59.32 59.34 59.32 59.34 1,078.2K
18:38 59.35 59.36 59.34 59.36 3,026.3K
18:39 59.35 59.39 59.35 59.38 1,421.1K
18:40 59.37 59.37 59.37 59.37 62.8K
18:51 59.40 59.40 59.40 59.40 3,001.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible