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 59.26 59.26 59.15 59.15 60.3K
09:51 59.13 59.15 59.13 59.15 157.3K
09:52 59.14 59.14 59.14 59.14 56.5K
09:53 59.13 59.14 59.12 59.14 72.7K
09:54 59.14 59.15 59.13 59.13 33.4K
09:55 59.14 59.15 59.13 59.13 573.9K
09:56 59.11 59.13 59.11 59.13 720.4K
09:57 59.11 59.11 59.11 59.11 330.6K
09:58 59.10 59.13 59.10 59.12 469.3K
09:59 59.09 59.11 59.08 59.08 148.3K
10:00 59.08 59.14 59.01 59.14 1,283.1K
10:01 58.94 59.04 58.94 59.04 1,811.7K
10:02 59.04 59.06 59.04 59.06 289.9K
10:03 59.06 59.07 59.06 59.06 251.0K
10:04 59.07 59.10 59.07 59.10 432.5K
10:05 59.06 59.06 59.03 59.04 849.4K
10:06 59.03 59.03 58.92 58.92 3,899.7K
10:07 58.93 58.94 58.93 58.94 518.0K
10:08 58.93 58.94 58.93 58.94 645.9K
10:09 58.94 58.95 58.93 58.93 1,663.6K
10:10 58.93 58.93 58.88 58.88 2,666.2K
10:11 58.90 58.90 58.89 58.89 661.6K
10:12 58.89 58.92 58.89 58.91 826.2K
10:13 58.91 58.92 58.90 58.90 1,471.6K
10:14 58.89 58.89 58.86 58.88 4,641.2K
10:15 58.88 58.88 58.87 58.88 2,127.5K
10:16 58.87 58.91 58.87 58.91 424.3K
10:17 58.91 58.91 58.90 58.91 524.6K
10:18 58.91 58.92 58.91 58.92 629.4K
10:19 58.92 58.92 58.91 58.91 1,964.2K
10:20 58.91 58.93 58.91 58.91 445.3K
10:21 58.92 58.92 58.90 58.90 327.3K
10:22 58.88 58.90 58.87 58.90 467.5K
10:23 58.91 58.91 58.84 58.84 7,626.3K
10:24 58.84 58.84 58.79 58.79 7,575.9K
10:25 58.78 58.80 58.77 58.80 437.3K
10:26 58.80 58.86 58.80 58.86 233.5K
10:27 58.85 58.85 58.85 58.85 126.4K
10:28 58.85 58.85 58.84 58.85 986.2K
10:29 58.93 58.94 58.93 58.94 1,092.2K
10:30 58.91 58.97 58.91 58.97 3,888.1K
10:31 58.95 58.97 58.95 58.95 506.7K
10:32 58.96 58.97 58.96 58.97 1,560.6K
10:33 58.98 59.03 58.98 59.03 2,766.7K
10:34 59.03 59.03 59.01 59.03 2,774.5K
10:35 59.03 59.04 59.01 59.01 446.1K
10:36 59.01 59.02 59.00 59.02 1,402.8K
10:37 59.02 59.02 59.00 59.00 104.6K
10:38 58.99 58.99 58.97 58.97 579.4K
10:39 58.97 58.98 58.97 58.97 773.9K
10:40 58.97 58.97 58.96 58.97 150.4K
10:41 58.98 58.99 58.98 58.99 278.9K
10:42 59.00 59.01 58.99 59.00 278.9K
10:43 59.00 59.01 59.00 59.01 254.7K
10:44 59.01 59.02 59.01 59.02 1,699.4K
10:45 59.04 59.04 59.02 59.02 211.9K
10:46 59.00 59.00 58.99 58.99 115.8K
10:47 59.00 59.01 58.99 59.01 545.8K
10:48 59.00 59.00 59.00 59.00 525.7K
10:49 59.02 59.02 59.01 59.02 877.6K
10:50 59.04 59.05 59.04 59.05 3,976.9K
10:51 59.06 59.06 59.05 59.06 2,191.2K
10:52 59.06 59.08 59.01 59.01 2,459.4K
10:53 59.03 59.03 59.00 59.00 915.0K
10:54 59.00 59.01 59.00 59.01 785.0K
10:55 59.00 59.02 59.00 59.02 709.5K
10:56 59.03 59.05 59.03 59.03 3,430.3K
10:57 59.03 59.05 59.03 59.05 529.3K
10:58 59.05 59.05 59.04 59.04 27.0K
10:59 59.04 59.04 59.03 59.04 207.8K
11:00 59.05 59.05 59.04 59.04 829.0K
11:01 59.04 59.04 59.04 59.04 216.8K
11:02 59.05 59.05 59.04 59.04 91.1K
11:03 59.05 59.05 59.03 59.05 1,938.3K
11:04 59.04 59.04 59.02 59.02 2,225.7K
11:05 59.02 59.02 59.01 59.01 1,544.0K
11:06 59.01 59.01 59.00 59.00 387.3K
11:07 59.00 59.01 59.00 59.00 631.1K
11:08 59.01 59.01 59.00 59.01 730.0K
11:09 59.02 59.03 59.01 59.03 186.6K
11:10 59.03 59.04 59.02 59.04 6,587.0K
11:11 59.04 59.07 59.04 59.07 22,209.9K
11:12 59.09 59.09 59.08 59.08 857.4K
11:13 59.09 59.13 59.07 59.13 931.1K
11:14 59.13 59.14 59.13 59.13 1,371.8K
11:15 59.12 59.13 59.12 59.13 1,714.8K
11:16 59.16 59.16 59.16 59.16 777.3K
11:17 59.13 59.14 59.13 59.14 171.7K
11:18 59.15 59.15 59.14 59.15 943.4K
11:19 59.15 59.15 59.15 59.15 200.0K
11:20 59.16 59.18 59.16 59.18 3,142.7K
11:21 59.16 59.18 59.16 59.18 958.4K
11:22 59.18 59.18 59.16 59.16 498.1K
11:23 59.17 59.18 59.16 59.18 220.9K
11:24 59.17 59.17 59.17 59.17 239.0K
11:25 59.17 59.17 59.12 59.12 30.7K
11:26 59.14 59.15 59.13 59.15 533.4K
11:27 59.15 59.18 59.15 59.17 3,950.7K
11:28 59.17 59.17 59.16 59.16 725.9K
11:29 59.17 59.18 59.16 59.18 2,230.4K
11:30 59.17 59.19 59.17 59.19 1,217.4K
11:31 59.19 59.19 59.15 59.15 675.5K
11:32 59.16 59.17 59.16 59.17 513.9K
11:33 59.18 59.19 59.18 59.18 462.9K
11:34 59.23 59.23 59.21 59.22 286.9K
11:35 59.20 59.22 59.20 59.22 895.6K
11:36 59.22 59.22 59.19 59.19 659.2K
11:37 59.19 59.19 59.19 59.19 79.7K
11:38 59.20 59.21 59.20 59.21 604.9K
11:39 59.20 59.21 59.20 59.21 126.4K
11:40 59.22 59.23 59.22 59.23 231.1K
11:41 59.21 59.22 59.18 59.18 433.6K
11:42 59.18 59.18 59.17 59.17 734.6K
11:43 59.18 59.18 59.16 59.16 909.4K
11:44 59.16 59.17 59.16 59.17 110.1K
11:45 59.17 59.17 59.16 59.16 49.6K
11:46 59.17 59.19 59.17 59.19 503.7K
11:47 59.18 59.18 59.14 59.14 993.9K
11:48 59.14 59.14 59.13 59.14 536.8K
11:49 59.14 59.16 59.14 59.16 1,088.0K
11:50 59.17 59.17 59.16 59.16 787.5K
11:51 59.17 59.17 59.16 59.16 716.7K
11:52 59.16 59.16 59.15 59.15 189.5K
11:53 59.16 59.18 59.16 59.18 911.3K
11:54 59.18 59.18 59.17 59.18 4,401.8K
11:55 59.18 59.18 59.17 59.18 1,340.3K
11:56 59.18 59.19 59.18 59.18 77.7K
11:57 59.18 59.19 59.18 59.19 2,025.4K
11:58 59.20 59.21 59.20 59.21 245.4K
11:59 59.21 59.21 59.21 59.21 601.9K
12:00 59.20 59.21 59.19 59.19 571.3K
12:01 59.19 59.19 59.18 59.18 775.9K
12:02 59.19 59.22 59.19 59.22 7,155.3K
12:03 59.22 59.22 59.21 59.21 1,078.9K
12:04 59.21 59.22 59.17 59.17 323.8K
12:05 59.16 59.16 59.15 59.16 710.9K
12:06 59.16 59.16 59.15 59.15 604.1K
12:07 59.15 59.15 59.14 59.14 1,450.4K
12:08 59.14 59.14 59.14 59.14 352.7K
12:09 59.14 59.16 59.14 59.16 1,229.0K
12:10 59.16 59.18 59.16 59.18 1,370.3K
12:11 59.19 59.19 59.18 59.18 175.6K
12:12 59.19 59.23 59.19 59.23 1,956.5K
12:13 59.23 59.25 59.23 59.25 1,785.6K
12:14 59.25 59.26 59.25 59.26 2,520.5K
12:15 59.26 59.27 59.26 59.27 4,187.9K
12:16 59.27 59.27 59.27 59.27 1,054.3K
12:17 59.27 59.27 59.26 59.26 5,880.6K
12:18 59.26 59.26 59.26 59.26 232.9K
12:19 59.25 59.26 59.25 59.26 5,015.6K
12:20 59.26 59.27 59.26 59.27 2,164.3K
12:21 59.27 59.27 59.26 59.26 1,472.9K
12:22 59.26 59.27 59.26 59.27 925.7K
12:23 59.27 59.27 59.23 59.24 230.7K
12:24 59.24 59.24 59.23 59.23 1,334.1K
12:25 59.24 59.27 59.24 59.26 9,792.1K
12:26 59.26 59.26 59.26 59.26 720.6K
12:27 59.28 59.28 59.27 59.27 4,299.5K
12:28 59.27 59.28 59.27 59.28 1,074.1K
12:29 59.27 59.28 59.27 59.27 468.9K
12:30 59.27 59.28 59.26 59.28 1,419.7K
12:31 59.25 59.27 59.25 59.27 3,080.0K
12:32 59.29 59.29 59.29 59.29 2,403.1K
12:33 59.27 59.28 59.27 59.28 3,574.1K
12:34 59.28 59.29 59.28 59.28 1,476.6K
12:35 59.29 59.29 59.27 59.27 1,530.1K
12:36 59.27 59.28 59.26 59.26 3,638.2K
12:37 59.28 59.33 59.28 59.33 1,422.0K
12:38 59.31 59.32 59.31 59.32 1,040.2K
12:39 59.32 59.33 59.32 59.33 1,150.3K
12:40 59.32 59.34 59.32 59.33 4,203.6K
12:41 59.34 59.35 59.33 59.35 1,219.6K
12:42 59.31 59.32 59.31 59.32 5,559.4K
12:43 59.32 59.33 59.31 59.32 1,523.3K
12:44 59.32 59.34 59.31 59.34 1,376.1K
12:45 59.34 59.34 59.32 59.32 566.6K
12:46 59.32 59.34 59.32 59.34 976.2K
12:47 59.33 59.33 59.31 59.32 1,334.7K
12:48 59.32 59.32 59.31 59.32 742.0K
12:49 59.33 59.34 59.31 59.34 2,253.2K
12:50 59.34 59.34 59.31 59.31 349.4K
12:51 59.31 59.31 59.30 59.30 1,037.6K
12:52 59.30 59.32 59.29 59.32 1,534.0K
12:53 59.26 59.26 59.25 59.25 512.8K
12:54 59.25 59.25 59.24 59.25 1,669.4K
12:55 59.25 59.25 59.21 59.21 3,858.8K
12:56 59.29 59.29 59.28 59.28 3,368.3K
12:57 59.27 59.27 59.25 59.26 3,754.9K
12:58 59.28 59.30 59.27 59.27 5,143.2K
12:59 59.27 59.28 59.27 59.28 2,386.2K
13:00 59.29 59.29 59.28 59.29 1,057.4K
13:01 59.29 59.29 59.28 59.28 1,227.6K
13:02 59.28 59.30 59.28 59.28 1,297.9K
13:03 59.28 59.29 59.28 59.29 217.5K
13:04 59.30 59.30 59.28 59.28 321.1K
13:05 59.28 59.28 59.28 59.28 740.8K
13:06 59.27 59.31 59.27 59.31 3,194.1K
13:07 59.33 59.33 59.32 59.32 5,265.8K
13:08 59.32 59.34 59.32 59.34 1,228.9K
13:09 59.34 59.34 59.33 59.33 1,089.3K
13:10 59.33 59.33 59.33 59.33 340.9K
13:11 59.33 59.33 59.32 59.33 729.0K
13:12 59.33 59.33 59.27 59.27 5,957.6K
13:13 59.27 59.29 59.27 59.29 5,705.9K
13:14 59.29 59.29 59.28 59.28 553.6K
13:15 59.28 59.30 59.28 59.29 3,192.2K
13:16 59.28 59.29 59.27 59.27 13,239.7K
13:17 59.27 59.27 59.21 59.21 3,450.2K
13:18 59.21 59.22 59.21 59.22 1,451.1K
13:19 59.22 59.22 59.18 59.19 3,336.4K
13:20 59.16 59.18 59.16 59.18 7,160.0K
13:21 59.17 59.20 59.17 59.19 1,826.4K
13:22 59.19 59.20 59.19 59.20 492.1K
13:23 59.21 59.21 59.20 59.20 398.6K
13:24 59.21 59.22 59.21 59.21 773.5K
13:25 59.22 59.22 59.20 59.20 2,604.4K
13:26 59.20 59.21 59.20 59.21 765.6K
13:27 59.21 59.21 59.19 59.19 186.3K
13:28 59.20 59.20 59.20 59.20 160.3K
13:29 59.21 59.21 59.18 59.20 3,538.2K
13:30 59.22 59.22 59.19 59.19 2,467.0K
13:31 59.20 59.22 59.20 59.22 439.2K
13:32 59.22 59.22 59.22 59.22 105.4K
13:33 59.23 59.23 59.23 59.23 524.2K
13:34 59.23 59.30 59.23 59.30 189.4K
13:35 59.29 59.29 59.26 59.27 4,606.5K
13:36 59.27 59.27 59.26 59.26 245.3K
13:37 59.26 59.26 59.23 59.23 1,065.2K
13:38 59.24 59.24 59.22 59.22 1,453.0K
13:39 59.23 59.23 59.22 59.22 1,871.5K
13:40 59.20 59.22 59.20 59.22 7,677.0K
13:41 59.23 59.23 59.23 59.23 339.0K
13:42 59.24 59.24 59.23 59.23 1,121.4K
13:43 59.22 59.23 59.22 59.23 3,487.9K
13:44 59.21 59.21 59.14 59.14 4,101.0K
13:45 59.15 59.15 59.13 59.13 4,550.2K
13:46 59.13 59.15 59.12 59.13 2,539.9K
13:47 59.13 59.13 59.12 59.13 4,229.6K
13:48 59.13 59.15 59.13 59.14 2,533.5K
13:49 59.14 59.14 59.14 59.14 625.9K
13:50 59.15 59.15 59.14 59.14 223.1K
13:51 59.14 59.14 59.12 59.12 317.6K
13:52 59.10 59.13 59.10 59.13 2,045.8K
13:53 59.13 59.13 59.11 59.11 2,775.9K
13:54 59.11 59.11 59.07 59.07 2,333.3K
13:55 59.09 59.10 59.09 59.10 1,182.9K
13:56 59.07 59.09 59.07 59.09 3,299.3K
13:57 59.10 59.11 59.09 59.09 4,206.9K
13:58 59.08 59.08 59.04 59.04 5,033.3K
13:59 59.06 59.06 59.03 59.03 1,546.4K
14:00 59.02 59.02 58.98 58.99 5,229.5K
14:01 58.99 58.99 58.91 58.91 3,322.7K
14:02 58.92 58.96 58.92 58.96 1,224.0K
14:03 58.95 58.96 58.95 58.96 188.5K
14:04 58.96 58.96 58.93 58.93 5,279.9K
14:05 58.91 58.96 58.91 58.95 3,260.3K
14:06 58.95 58.98 58.95 58.98 880.3K
14:07 58.97 58.97 58.92 58.92 2,622.0K
14:08 58.94 58.94 58.91 58.91 3,911.5K
14:09 58.91 58.93 58.91 58.93 1,902.2K
14:10 58.92 58.94 58.92 58.93 2,184.1K
14:11 58.93 58.96 58.93 58.93 461.4K
14:12 58.95 58.95 58.94 58.94 330.7K
14:13 58.94 58.95 58.93 58.95 1,709.6K
14:14 58.97 58.98 58.96 58.96 678.6K
14:15 58.93 58.97 58.93 58.97 5,964.8K
14:16 58.98 58.98 58.97 58.98 4,048.2K
14:17 59.00 59.00 58.98 58.98 2,050.9K
14:18 58.97 59.00 58.97 59.00 1,697.4K
14:19 58.99 59.01 58.98 59.01 2,021.5K
14:20 58.97 59.01 58.97 59.01 2,231.7K
14:21 59.02 59.02 58.96 58.96 888.4K
14:22 58.96 58.96 58.96 58.96 677.4K
14:23 58.96 58.96 58.96 58.96 493.2K
14:24 58.96 58.97 58.96 58.96 1,463.0K
14:25 58.97 58.97 58.96 58.97 1,410.2K
14:26 58.97 58.98 58.97 58.98 498.6K
14:27 58.97 58.97 58.97 58.97 1,110.5K
14:28 58.97 58.98 58.97 58.97 798.2K
14:29 58.98 58.98 58.97 58.98 229.9K
14:30 58.96 58.98 58.96 58.98 1,353.1K
14:31 58.98 58.98 58.97 58.98 100.3K
14:32 58.99 58.99 58.99 58.99 1,736.1K
14:33 58.99 58.99 58.99 58.99 38.1K
14:34 58.99 59.01 58.99 59.01 969.0K
14:35 59.02 59.03 59.02 59.03 3,210.9K
14:36 59.03 59.06 59.03 59.06 1,366.7K
14:37 59.06 59.06 59.06 59.06 1,194.9K
14:38 59.05 59.05 59.03 59.03 1,218.7K
14:39 59.03 59.04 59.03 59.04 84.1K
14:40 59.03 59.03 59.00 59.00 1,703.4K
14:41 59.01 59.01 58.98 59.00 880.7K
14:42 59.00 59.01 59.00 59.01 1,053.2K
14:43 59.01 59.03 59.01 59.03 834.1K
14:44 59.02 59.02 59.02 59.02 543.3K
14:45 59.02 59.03 59.00 59.01 1,743.5K
14:46 59.01 59.02 59.01 59.01 628.4K
14:47 59.02 59.02 59.01 59.01 943.8K
14:48 58.99 58.99 58.95 58.95 2,032.3K
14:49 58.95 58.95 58.90 58.90 884.6K
14:50 58.89 58.91 58.89 58.90 1,697.4K
14:51 58.90 58.95 58.89 58.95 3,620.7K
14:52 58.97 58.97 58.96 58.97 3,228.6K
14:53 58.98 58.98 58.94 58.94 3,005.0K
14:54 58.94 58.95 58.94 58.95 2,913.9K
14:55 58.94 58.97 58.94 58.94 2,184.5K
14:56 58.98 58.99 58.94 58.95 13,451.2K
14:57 58.95 58.97 58.94 58.94 2,063.3K
14:58 58.94 58.94 58.93 58.94 1,184.4K
14:59 58.95 58.95 58.94 58.95 2,465.5K
15:00 58.94 58.95 58.94 58.95 1,484.5K
15:01 58.96 58.96 58.95 58.95 60.4K
15:02 58.96 58.96 58.94 58.94 645.0K
15:03 58.95 58.97 58.95 58.97 790.5K
15:04 58.95 58.95 58.94 58.95 937.0K
15:05 58.95 58.95 58.94 58.94 176.7K
15:06 58.94 58.95 58.94 58.95 1,304.2K
15:07 58.95 58.95 58.95 58.95 81.3K
15:08 58.95 58.95 58.95 58.95 254.3K
15:09 58.98 58.99 58.97 58.99 801.4K
15:10 58.98 59.02 58.98 59.02 445.7K
15:11 59.01 59.01 58.98 59.00 846.4K
15:12 58.99 58.99 58.99 58.99 575.5K
15:13 58.98 58.99 58.98 58.98 742.3K
15:14 58.98 58.98 58.98 58.98 1,889.1K
15:15 58.99 58.99 58.98 58.98 1,341.9K
15:16 58.97 58.98 58.97 58.98 286.3K
15:17 58.98 59.00 58.98 59.00 2,343.1K
15:18 59.00 59.00 59.00 59.00 431.4K
15:19 59.00 59.00 59.00 59.00 127.9K
15:20 59.00 59.03 59.00 59.03 859.2K
15:21 59.02 59.03 59.02 59.03 1,553.8K
15:22 59.04 59.04 59.02 59.03 3,559.2K
15:23 59.03 59.03 59.02 59.02 329.7K
15:24 59.02 59.04 59.02 59.03 211.9K
15:25 59.04 59.05 59.04 59.04 2,646.5K
15:26 59.05 59.06 59.05 59.06 1,201.1K
15:27 59.06 59.06 59.05 59.06 1,026.7K
15:28 59.06 59.06 59.05 59.06 156.9K
15:29 59.06 59.06 59.06 59.06 222.7K
15:30 59.05 59.06 59.05 59.06 2,039.9K
15:31 59.06 59.06 59.04 59.06 329.1K
15:32 59.04 59.05 59.04 59.05 1,318.0K
15:33 59.06 59.06 59.04 59.05 1,426.3K
15:34 59.05 59.06 59.05 59.06 682.8K
15:35 59.03 59.05 59.03 59.04 1,002.1K
15:36 59.04 59.05 59.04 59.04 474.4K
15:37 59.04 59.04 59.03 59.03 488.4K
15:38 59.03 59.03 59.02 59.02 877.1K
15:39 59.03 59.03 59.01 59.02 586.6K
15:40 59.03 59.03 59.02 59.02 2,103.8K
15:41 59.03 59.03 59.02 59.03 861.3K
15:42 59.02 59.02 59.02 59.02 515.6K
15:43 59.02 59.02 59.00 59.00 2,578.4K
15:44 59.01 59.01 58.99 59.01 1,995.5K
15:45 58.99 59.00 58.98 59.00 1,395.6K
15:46 59.00 59.00 58.99 59.00 125.7K
15:47 59.00 59.00 59.00 59.00 342.8K
15:48 59.00 59.00 58.99 58.99 392.3K
15:49 58.99 59.00 58.99 59.00 330.7K
15:50 58.99 59.00 58.99 59.00 2,092.7K
15:51 59.00 59.00 59.00 59.00 767.5K
15:52 59.00 59.02 59.00 59.02 2,297.2K
15:53 59.02 59.04 59.02 59.04 926.8K
15:54 59.04 59.05 59.04 59.04 1,179.6K
15:55 59.04 59.04 59.03 59.03 331.2K
15:56 59.03 59.03 59.03 59.03 817.4K
15:57 59.03 59.03 59.02 59.02 50.8K
15:58 59.03 59.03 59.03 59.03 99.6K
15:59 59.02 59.04 59.02 59.04 5,327.2K
16:00 59.01 59.04 59.01 59.03 1,711.7K
16:01 59.03 59.03 59.03 59.03 292.0K
16:02 59.04 59.04 59.03 59.03 536.6K
16:03 59.05 59.05 59.05 59.05 2,068.2K
16:04 59.05 59.06 59.05 59.06 451.4K
16:05 59.06 59.06 59.04 59.04 1,364.9K
16:06 59.04 59.04 59.04 59.04 118.3K
16:07 59.04 59.04 59.04 59.04 184.1K
16:08 59.04 59.04 59.04 59.04 120.1K
16:09 59.04 59.04 59.03 59.03 1,638.1K
16:10 59.02 59.03 59.02 59.03 2,226.9K
16:11 59.02 59.03 59.02 59.02 1,299.4K
16:12 59.02 59.04 59.02 59.03 975.1K
16:13 59.03 59.03 59.02 59.03 1,497.5K
16:14 59.05 59.05 58.99 58.99 1,745.1K
16:15 58.99 59.00 58.99 58.99 2,446.9K
16:16 58.98 59.00 58.98 58.99 1,270.5K
16:17 58.98 59.00 58.98 59.00 2,189.9K
16:18 58.99 59.01 58.99 59.01 2,052.7K
16:19 59.00 59.00 58.98 58.98 2,109.8K
16:20 58.97 58.97 58.96 58.97 990.2K
16:21 58.98 59.00 58.98 59.00 2,872.0K
16:22 59.00 59.02 59.00 59.02 754.3K
16:23 59.03 59.05 59.02 59.05 1,638.5K
16:24 59.06 59.06 59.04 59.04 3,472.8K
16:25 59.01 59.05 59.01 59.05 10,316.7K
16:26 59.05 59.06 59.05 59.05 1,701.5K
16:27 59.05 59.06 59.05 59.05 2,288.7K
16:28 59.05 59.07 59.05 59.07 1,840.5K
16:29 59.06 59.06 59.04 59.06 1,769.1K
16:30 59.05 59.07 59.05 59.07 2,108.4K
16:31 59.06 59.06 59.04 59.04 1,040.1K
16:32 59.06 59.06 59.05 59.06 1,364.5K
16:33 59.05 59.05 59.05 59.05 2,178.9K
16:34 59.05 59.05 59.05 59.05 185.8K
16:35 59.04 59.07 59.04 59.07 4,216.4K
16:36 59.04 59.04 59.04 59.04 9,381.6K
16:37 59.03 59.05 59.03 59.05 1,639.1K
16:38 59.06 59.07 59.05 59.07 2,851.8K
16:39 59.07 59.07 59.03 59.03 10,012.3K
16:40 59.03 59.05 59.02 59.02 110.3K
16:41 59.02 59.03 59.02 59.03 1,240.5K
16:42 59.03 59.04 59.01 59.01 526.1K
16:43 59.01 59.01 59.00 59.01 286.5K
16:44 59.01 59.01 59.00 59.00 1,368.2K
16:45 58.99 59.02 58.99 59.02 8,869.0K
16:46 59.03 59.07 59.01 59.07 7,327.7K
16:47 59.11 59.14 59.11 59.13 28,440.0K
16:48 59.10 59.18 59.10 59.17 9,856.7K
16:49 59.13 59.16 59.13 59.16 3,226.9K
16:50 59.13 59.15 59.13 59.15 3,344.7K
16:51 59.14 59.14 59.12 59.13 5,928.9K
16:52 59.08 59.12 59.08 59.12 5,040.9K
16:53 59.12 59.13 59.10 59.10 1,006.5K
16:54 59.11 59.12 59.11 59.12 655.3K
16:55 59.12 59.12 59.11 59.11 797.4K
16:56 59.11 59.19 59.11 59.19 5,424.8K
16:57 59.25 59.26 59.22 59.22 15,441.8K
16:58 59.21 59.24 59.20 59.23 1,269.1K
16:59 59.22 59.24 59.22 59.23 1,658.3K
17:00 59.20 59.25 59.20 59.24 8,305.7K
17:01 59.26 59.27 59.24 59.24 3,793.7K
17:02 59.23 59.23 59.19 59.21 881.7K
17:03 59.21 59.21 59.20 59.21 1,356.9K
17:04 59.21 59.23 59.20 59.20 2,021.4K
17:05 59.21 59.24 59.20 59.24 2,299.1K
17:06 59.23 59.25 59.23 59.25 3,243.0K
17:07 59.24 59.25 59.22 59.22 575.7K
17:08 59.22 59.22 59.20 59.20 613.1K
17:09 59.19 59.20 59.19 59.20 818.3K
17:10 59.20 59.21 59.19 59.19 2,159.5K
17:11 59.19 59.21 59.19 59.20 764.2K
17:12 59.20 59.20 59.17 59.18 1,016.6K
17:13 59.18 59.19 59.18 59.19 113.6K
17:14 59.18 59.20 59.17 59.20 314.6K
17:15 59.18 59.18 59.17 59.17 2,526.0K
17:16 59.17 59.17 59.16 59.16 241.5K
17:17 59.17 59.17 59.16 59.17 410.7K
17:18 59.17 59.18 59.17 59.17 125.3K
17:19 59.18 59.19 59.18 59.19 374.5K
17:20 59.19 59.19 59.01 59.01 1,579.0K
17:21 59.00 59.01 58.99 58.99 1,406.9K
17:22 59.00 59.03 59.00 59.03 590.5K
17:23 59.03 59.05 59.03 59.05 6,601.5K
17:24 59.05 59.06 59.05 59.06 1,066.7K
17:25 59.07 59.10 59.07 59.09 5,045.4K
17:26 59.12 59.16 59.12 59.16 8,941.5K
17:27 59.15 59.15 59.13 59.14 6,468.0K
17:28 59.13 59.13 59.11 59.12 2,041.1K
17:29 59.12 59.13 59.11 59.13 1,058.9K
17:30 59.11 59.14 59.11 59.11 2,921.5K
17:31 59.11 59.12 59.10 59.10 3,362.8K
17:32 59.10 59.11 59.10 59.10 1,825.3K
17:33 59.10 59.10 59.09 59.09 1,084.3K
17:34 59.09 59.09 59.01 59.01 10,602.0K
17:35 58.99 58.99 58.98 58.99 3,027.6K
17:36 58.99 58.99 58.99 58.99 1,443.4K
17:37 59.03 59.03 59.01 59.02 18,258.0K
17:38 59.01 59.04 59.01 59.04 1,854.6K
17:39 59.04 59.05 59.03 59.04 1,336.2K
17:40 59.02 59.05 59.02 59.03 2,495.4K
17:41 59.03 59.04 59.03 59.04 501.6K
17:42 59.07 59.07 59.07 59.07 1,607.8K
17:43 59.08 59.10 59.08 59.10 1,665.3K
17:44 59.10 59.10 59.07 59.08 2,143.8K
17:45 59.07 59.09 59.07 59.09 1,465.6K
17:46 59.08 59.09 59.08 59.09 2,197.4K
17:47 59.08 59.10 59.08 59.09 249.1K
17:48 59.09 59.09 59.08 59.09 355.4K
17:49 59.08 59.09 59.07 59.09 698.3K
17:50 59.08 59.10 59.06 59.06 5,308.9K
17:51 59.08 59.08 59.07 59.07 750.9K
17:52 59.10 59.14 59.10 59.12 1,385.8K
17:53 59.12 59.12 59.08 59.09 331.1K
17:54 59.09 59.10 59.09 59.10 248.7K
17:55 59.09 59.09 59.08 59.08 1,319.4K
17:56 59.09 59.09 59.07 59.08 2,008.2K
17:57 59.09 59.09 59.09 59.09 710.5K
17:58 59.09 59.10 59.09 59.09 319.8K
17:59 59.10 59.10 59.08 59.08 4,254.5K
18:00 59.08 59.12 59.08 59.12 5,743.1K
18:01 59.12 59.15 59.12 59.13 697.1K
18:02 59.13 59.17 59.12 59.17 2,171.6K
18:03 59.17 59.18 59.17 59.17 3,949.6K
18:04 59.18 59.18 59.15 59.15 1,057.8K
18:05 59.14 59.20 59.14 59.16 14,842.2K
18:06 59.18 59.18 59.13 59.13 1,598.6K
18:07 59.15 59.15 59.11 59.11 1,530.4K
18:08 59.11 59.13 59.11 59.13 115.9K
18:09 59.11 59.13 59.11 59.11 332.8K
18:10 59.09 59.12 59.09 59.12 956.7K
18:11 59.10 59.11 59.10 59.11 262.2K
18:12 59.10 59.12 59.10 59.12 2,392.7K
18:13 59.11 59.11 59.11 59.11 604.2K
18:14 59.11 59.11 59.08 59.08 943.6K
18:15 59.08 59.09 59.08 59.09 1,398.2K
18:16 59.10 59.10 59.10 59.10 747.1K
18:17 59.09 59.11 59.09 59.11 504.5K
18:18 59.11 59.11 59.09 59.10 1,883.2K
18:19 59.10 59.10 59.09 59.10 675.9K
18:20 59.09 59.09 59.08 59.09 1,870.7K
18:21 59.07 59.07 59.05 59.07 3,140.8K
18:22 59.07 59.07 59.05 59.05 1,793.9K
18:23 59.06 59.08 59.06 59.08 1,585.1K
18:24 59.08 59.11 59.08 59.10 195.3K
18:25 59.10 59.12 59.10 59.11 1,439.7K
18:26 59.08 59.09 59.06 59.06 402.1K
18:27 59.06 59.07 59.06 59.06 277.8K
18:28 59.06 59.06 59.02 59.04 1,473.9K
18:29 59.04 59.04 59.03 59.03 52.9K
18:30 59.03 59.03 59.01 59.01 5,893.7K
18:31 59.00 59.00 58.98 59.00 1,632.6K
18:32 59.00 59.00 58.98 58.98 942.4K
18:33 58.97 58.98 58.97 58.97 2,379.9K
18:34 58.97 59.02 58.97 59.01 1,377.1K
18:35 59.03 59.04 59.02 59.02 5,872.7K
18:36 59.05 59.05 59.01 59.01 2,171.9K
18:37 59.01 59.06 59.01 59.06 3,737.9K
18:38 59.06 59.06 59.04 59.06 832.1K
18:39 59.06 59.06 59.03 59.05 1,016.6K
18:40 59.01 59.01 59.01 59.01 654.7K
18:51 59.07 59.07 59.07 59.07 6,689.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible