RTS Telecom (RTSTL)

RTSTL
🏛️ Fédération de Russie →
53.36
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 59.00 59.00 58.97 58.97 4,757.9K
09:51 58.95 58.95 58.94 58.94 2,144.2K
09:52 58.94 58.94 58.92 58.94 9,686.4K
09:53 58.94 58.94 58.92 58.94 4,399.3K
09:54 58.95 58.95 58.94 58.94 3,705.8K
09:55 58.94 59.06 58.94 59.04 2,439.0K
09:56 59.04 59.08 59.04 59.08 8,397.8K
09:57 59.09 59.11 59.08 59.11 1,461.6K
09:58 59.11 59.11 58.95 58.95 547.0K
09:59 58.94 58.94 58.86 58.88 14,909.0K
10:00 58.88 58.88 58.85 58.87 3,932.3K
10:01 58.86 58.86 58.84 58.85 2,381.7K
10:02 58.85 58.87 58.85 58.87 1,672.0K
10:03 58.88 58.88 58.84 58.85 7,581.7K
10:04 58.81 58.81 58.78 58.79 7,096.2K
10:05 58.81 58.81 58.77 58.79 1,891.3K
10:06 58.81 58.89 58.81 58.89 788.0K
10:07 58.91 58.91 58.90 58.90 2,726.8K
10:08 58.91 58.92 58.89 58.92 1,936.9K
10:09 58.92 58.92 58.88 58.89 1,601.4K
10:10 58.90 58.90 58.87 58.87 1,939.3K
10:11 58.87 58.87 58.85 58.86 1,105.9K
10:12 58.86 58.87 58.86 58.87 520.5K
10:13 58.87 58.88 58.86 58.86 699.9K
10:14 58.86 58.86 58.85 58.85 129.6K
10:15 58.86 58.86 58.85 58.86 778.1K
10:16 58.84 58.86 58.84 58.84 8,608.7K
10:17 58.85 58.85 58.84 58.84 1,097.9K
10:18 58.85 58.86 58.85 58.86 2,748.3K
10:19 58.86 58.86 58.85 58.85 1,329.0K
10:20 58.86 58.86 58.85 58.85 815.9K
10:21 58.85 58.85 58.84 58.84 889.6K
10:22 58.84 58.85 58.84 58.85 3,167.9K
10:23 58.85 58.86 58.85 58.86 552.5K
10:24 58.86 58.86 58.85 58.85 531.3K
10:25 58.86 58.86 58.85 58.86 7,204.8K
10:26 58.86 58.88 58.86 58.88 3,221.3K
10:27 58.87 58.92 58.87 58.92 506.8K
10:28 58.93 58.93 58.87 58.91 17,774.6K
10:29 58.93 58.93 58.92 58.92 3,059.4K
10:30 58.91 58.93 58.91 58.92 2,855.6K
10:31 58.90 58.91 58.90 58.91 2,729.6K
10:32 58.91 58.91 58.90 58.91 3,728.8K
10:33 58.91 58.92 58.91 58.91 412.6K
10:34 58.92 58.92 58.91 58.91 1,178.2K
10:35 58.91 58.94 58.91 58.94 3,085.5K
10:36 58.93 58.94 58.93 58.94 623.8K
10:37 58.94 58.94 58.93 58.93 1,109.7K
10:38 58.93 58.94 58.93 58.93 1,399.2K
10:39 58.93 58.93 58.93 58.93 882.9K
10:40 58.93 58.94 58.93 58.94 1,394.1K
10:41 58.94 58.94 58.93 58.93 2,151.0K
10:42 58.93 58.94 58.93 58.93 835.5K
10:43 58.99 58.99 58.99 58.99 736.6K
10:44 59.00 59.00 58.99 59.00 1,533.3K
10:45 58.99 58.99 58.96 58.96 2,043.9K
10:46 58.95 58.95 58.94 58.94 1,489.4K
10:47 58.94 58.94 58.93 58.93 385.1K
10:48 58.94 58.94 58.87 58.87 6,200.0K
10:49 58.88 58.88 58.81 58.81 3,006.1K
10:50 58.82 58.82 58.80 58.80 1,369.2K
10:51 58.80 58.82 58.80 58.82 2,579.3K
10:52 58.82 58.82 58.81 58.82 373.9K
10:53 58.81 58.82 58.81 58.82 1,149.6K
10:54 58.82 58.83 58.80 58.80 1,138.5K
10:55 58.82 58.83 58.82 58.82 193.6K
10:56 58.84 58.84 58.82 58.83 1,690.3K
10:57 58.81 58.82 58.81 58.82 371.5K
10:58 58.82 58.83 58.81 58.83 713.4K
10:59 58.83 58.83 58.82 58.82 1,015.6K
11:00 58.82 58.82 58.79 58.79 4,951.1K
11:01 58.80 58.80 58.80 58.80 800.6K
11:02 58.80 58.80 58.79 58.80 413.6K
11:03 58.80 58.80 58.80 58.80 147.8K
11:04 58.80 58.80 58.80 58.80 323.7K
11:05 58.81 58.81 58.80 58.81 1,445.2K
11:06 58.81 58.81 58.81 58.81 1,249.5K
11:07 58.81 58.81 58.79 58.80 3,801.9K
11:08 58.80 58.81 58.79 58.79 795.6K
11:09 58.80 58.81 58.80 58.80 1,415.7K
11:10 58.80 58.82 58.80 58.82 34,287.0K
11:11 58.82 58.83 58.82 58.83 5,814.6K
11:12 58.82 58.84 58.82 58.84 3,044.0K
11:13 58.84 58.85 58.83 58.85 1,596.2K
11:14 58.87 58.87 58.86 58.86 4,612.9K
11:15 58.86 58.86 58.85 58.85 1,779.0K
11:16 58.86 58.86 58.85 58.86 766.5K
11:17 58.86 58.86 58.85 58.85 732.7K
11:18 58.85 58.86 58.85 58.86 1,269.5K
11:19 58.86 58.86 58.86 58.86 1,653.9K
11:20 58.86 58.86 58.86 58.86 1,797.4K
11:21 58.86 58.87 58.86 58.87 1,524.5K
11:22 58.88 58.88 58.88 58.88 2,246.0K
11:23 58.89 58.89 58.88 58.88 1,726.2K
11:24 58.87 58.89 58.87 58.88 567.3K
11:25 58.89 58.90 58.89 58.90 1,053.5K
11:26 58.90 58.92 58.89 58.91 987.4K
11:27 58.91 58.92 58.91 58.92 7,556.6K
11:28 58.93 58.94 58.93 58.94 2,784.7K
11:29 58.92 58.93 58.92 58.93 10,381.8K
11:30 58.93 58.94 58.93 58.94 1,562.3K
11:31 58.95 58.95 58.93 58.93 320.7K
11:32 58.93 58.93 58.92 58.93 1,270.1K
11:33 58.95 58.96 58.91 58.91 704.5K
11:34 58.92 58.92 58.90 58.90 5,544.6K
11:35 58.90 58.90 58.89 58.90 710.3K
11:36 58.89 58.90 58.89 58.90 210.7K
11:37 58.90 58.90 58.78 58.78 376.3K
11:38 58.78 58.79 58.78 58.78 676.9K
11:39 58.77 58.78 58.77 58.77 1,079.1K
11:40 58.78 58.92 58.78 58.92 6,962.8K
11:41 58.93 58.93 58.92 58.92 1,592.3K
11:42 58.92 58.95 58.92 58.95 5,683.8K
11:43 58.95 58.95 58.90 58.90 4,176.6K
11:44 58.90 58.97 58.89 58.97 1,136.7K
11:45 58.97 59.00 58.97 58.98 24,988.3K
11:46 58.98 59.00 58.98 58.99 855.3K
11:47 58.99 58.99 58.99 58.99 4,640.9K
11:48 59.00 59.01 59.00 59.01 2,171.2K
11:49 59.00 59.00 58.98 58.98 2,520.1K
11:50 58.99 58.99 58.97 58.97 637.9K
11:51 58.98 58.98 58.98 58.98 1,098.4K
11:52 58.98 58.99 58.98 58.99 3,468.6K
11:53 58.99 59.07 58.99 59.07 17,804.9K
11:54 59.07 59.07 59.05 59.07 513.0K
11:55 59.08 59.08 59.06 59.07 1,416.8K
11:56 59.06 59.06 59.04 59.06 1,657.0K
11:57 59.06 59.06 59.05 59.05 2,542.5K
11:58 59.04 59.04 59.03 59.04 997.9K
11:59 59.04 59.04 59.03 59.03 1,277.2K
12:00 59.03 59.03 59.02 59.02 2,050.8K
12:01 59.01 59.01 58.98 58.99 4,322.5K
12:02 58.99 58.99 58.96 58.96 6,420.8K
12:03 58.97 58.97 58.96 58.96 587.2K
12:04 58.96 58.96 58.93 58.93 4,236.2K
12:05 58.94 58.95 58.94 58.95 4,526.5K
12:06 58.94 58.96 58.91 58.91 2,781.9K
12:07 58.91 58.92 58.91 58.91 2,451.4K
12:08 58.91 58.91 58.89 58.89 924.1K
12:09 58.88 58.89 58.87 58.87 3,100.2K
12:10 58.88 58.93 58.88 58.93 5,680.6K
12:11 58.93 58.97 58.92 58.92 25,969.1K
12:12 58.96 58.96 58.95 58.96 11,580.6K
12:13 58.96 58.96 58.95 58.95 4,191.2K
12:14 58.97 58.99 58.97 58.97 9,096.3K
12:15 58.96 58.96 58.94 58.95 2,083.5K
12:16 58.95 58.95 58.92 58.93 2,857.8K
12:17 58.96 58.96 58.95 58.95 1,939.2K
12:18 58.95 58.96 58.94 58.96 1,469.7K
12:19 58.94 58.95 58.94 58.95 711.3K
12:20 58.96 58.96 58.94 58.96 1,351.6K
12:21 58.96 58.96 58.94 58.94 1,510.1K
12:22 58.95 58.95 58.94 58.95 2,748.3K
12:23 58.94 58.95 58.94 58.95 2,380.5K
12:24 58.94 58.94 58.93 58.94 1,967.9K
12:25 58.94 58.94 58.93 58.94 2,891.4K
12:26 58.91 58.92 58.91 58.92 1,412.1K
12:27 58.91 58.91 58.91 58.91 1,600.4K
12:28 58.92 58.92 58.91 58.92 577.1K
12:29 58.92 58.92 58.92 58.92 662.6K
12:30 58.91 58.91 58.90 58.90 3,479.3K
12:31 58.96 58.97 58.96 58.97 587.8K
12:32 58.97 58.97 58.96 58.96 1,441.5K
12:33 58.96 58.96 58.95 58.95 4,377.2K
12:34 58.95 58.97 58.94 58.97 11,148.6K
12:35 58.95 58.95 58.91 58.92 5,833.0K
12:36 58.93 58.94 58.93 58.94 1,828.7K
12:37 58.94 58.94 58.93 58.93 2,394.1K
12:38 58.94 58.94 58.93 58.93 1,128.4K
12:39 58.95 58.95 58.94 58.94 1,576.9K
12:40 58.94 58.95 58.94 58.95 6,375.6K
12:41 58.95 58.96 58.94 58.96 11,728.4K
12:42 58.96 58.97 58.96 58.97 3,866.0K
12:43 58.98 58.98 58.97 58.97 1,478.8K
12:44 58.98 59.00 58.98 59.00 2,191.7K
12:45 59.00 59.00 58.98 58.98 1,309.0K
12:46 58.99 58.99 58.97 58.98 2,203.3K
12:47 58.97 58.98 58.97 58.98 3,974.6K
12:48 58.98 58.99 58.98 58.99 1,196.1K
12:49 58.99 59.00 58.99 58.99 614.8K
12:50 58.99 59.01 58.99 59.00 1,158.8K
12:51 59.06 59.06 59.05 59.06 11,642.1K
12:52 59.06 59.06 59.03 59.03 3,153.0K
12:53 59.04 59.07 59.03 59.07 9,659.8K
12:54 59.02 59.02 59.01 59.01 3,148.2K
12:55 59.01 59.02 59.00 59.00 904.8K
12:56 59.00 59.00 59.00 59.00 347.5K
12:57 59.01 59.01 59.00 59.01 1,049.4K
12:58 59.01 59.01 59.00 59.00 1,608.5K
12:59 59.01 59.01 58.99 58.99 794.9K
13:00 58.99 58.99 58.99 58.99 2,241.0K
13:01 58.98 58.98 58.97 58.97 2,257.2K
13:02 58.98 58.98 58.95 58.96 1,366.1K
13:03 58.96 58.99 58.96 58.99 8,251.4K
13:04 59.01 59.01 59.00 59.00 1,092.6K
13:05 58.98 58.98 58.95 58.96 4,475.1K
13:06 58.94 58.94 58.91 58.92 5,067.6K
13:07 58.92 58.92 58.86 58.86 17,692.3K
13:08 58.86 58.86 58.85 58.86 3,811.3K
13:09 58.87 58.91 58.87 58.91 6,846.0K
13:10 58.93 58.94 58.92 58.94 945.4K
13:11 58.94 58.96 58.94 58.96 1,110.1K
13:12 58.96 58.96 58.96 58.96 370.6K
13:13 58.96 58.96 58.96 58.96 749.9K
13:14 58.95 58.95 58.94 58.94 335.2K
13:15 58.95 58.96 58.95 58.96 589.9K
13:16 58.96 58.96 58.96 58.96 3,218.5K
13:17 58.97 58.97 58.91 58.91 445.0K
13:18 58.91 58.91 58.90 58.90 1,337.7K
13:19 58.90 58.90 58.90 58.90 670.9K
13:20 58.90 58.91 58.90 58.90 2,727.5K
13:21 58.90 58.91 58.90 58.91 654.3K
13:22 58.91 58.91 58.91 58.91 329.7K
13:23 58.91 58.91 58.91 58.91 1,111.0K
13:24 58.91 58.97 58.91 58.97 690.6K
13:25 58.97 58.98 58.97 58.97 1,037.5K
13:26 58.98 58.98 58.97 58.98 929.9K
13:27 58.98 58.99 58.98 58.99 1,070.2K
13:28 58.97 58.99 58.97 58.99 572.9K
13:29 58.99 58.99 58.97 58.97 1,360.9K
13:30 58.96 58.97 58.96 58.97 1,056.4K
13:31 58.97 58.99 58.97 58.99 1,058.9K
13:32 58.99 59.01 58.99 59.01 2,499.0K
13:33 58.99 58.99 58.99 58.99 1,319.3K
13:34 58.99 59.00 58.99 59.00 234.6K
13:35 59.00 59.00 58.96 58.97 1,325.1K
13:36 58.97 58.97 58.96 58.96 690.1K
13:37 58.97 58.98 58.97 58.98 841.9K
13:38 58.96 59.01 58.96 59.01 25,609.0K
13:39 59.02 59.03 59.02 59.03 4,491.8K
13:40 59.04 59.04 58.99 58.99 24,584.6K
13:41 59.00 59.01 58.99 58.99 1,974.1K
13:42 58.99 58.99 58.99 58.99 1,003.4K
13:43 59.00 59.00 58.99 59.00 360.2K
13:44 58.98 58.98 58.97 58.97 682.0K
13:45 58.99 58.99 58.98 58.98 718.3K
13:46 58.99 59.01 58.99 59.01 2,467.8K
13:47 59.02 59.02 59.01 59.01 1,233.4K
13:48 59.01 59.02 59.01 59.01 2,416.1K
13:49 59.01 59.02 59.01 59.01 1,361.9K
13:50 59.01 59.02 59.01 59.02 2,630.0K
13:51 59.03 59.04 59.03 59.04 6,188.2K
13:52 59.04 59.05 59.03 59.04 4,446.7K
13:53 59.04 59.05 59.04 59.05 1,581.0K
13:54 59.06 59.06 59.06 59.06 4,463.8K
13:55 59.05 59.06 59.05 59.06 1,537.5K
13:56 59.06 59.06 59.06 59.06 950.1K
13:57 59.06 59.06 59.05 59.05 2,511.4K
13:58 59.05 59.05 59.05 59.05 1,672.9K
13:59 59.04 59.05 59.04 59.05 632.2K
14:00 59.05 59.05 59.04 59.04 814.0K
14:01 59.04 59.04 59.03 59.03 1,683.0K
14:02 59.03 59.03 59.01 59.01 581.9K
14:03 59.03 59.09 59.03 59.08 1,085.9K
14:04 59.09 59.09 59.08 59.08 1,717.8K
14:05 59.08 59.08 59.07 59.07 1,263.1K
14:06 59.09 59.09 59.06 59.06 1,729.7K
14:07 59.06 59.07 59.06 59.06 767.1K
14:08 59.05 59.06 59.02 59.02 3,785.2K
14:09 59.00 59.00 58.99 59.00 6,202.2K
14:10 59.00 59.01 59.00 59.01 1,714.0K
14:11 59.00 59.00 58.95 58.95 4,128.6K
14:12 58.95 58.97 58.95 58.96 1,354.5K
14:13 58.96 58.97 58.96 58.96 1,853.0K
14:14 58.96 58.97 58.96 58.97 1,202.0K
14:15 58.97 58.98 58.94 58.94 1,913.7K
14:16 58.95 58.95 58.92 58.95 3,166.8K
14:17 58.94 58.94 58.92 58.92 841.1K
14:18 58.95 58.95 58.94 58.95 859.2K
14:19 58.95 58.96 58.95 58.96 3,474.3K
14:20 58.97 58.97 58.97 58.97 3,208.5K
14:21 58.97 58.97 58.97 58.97 260.9K
14:22 58.97 58.97 58.97 58.97 514.7K
14:23 58.97 58.97 58.97 58.97 939.6K
14:24 58.98 58.98 58.98 58.98 232.8K
14:25 58.97 58.97 58.97 58.97 701.3K
14:26 58.97 58.98 58.97 58.98 666.9K
14:27 58.97 58.97 58.97 58.97 579.5K
14:28 58.97 58.98 58.97 58.98 2,030.6K
14:29 58.97 58.98 58.97 58.98 991.0K
14:30 58.98 58.98 58.98 58.98 424.1K
14:31 58.98 58.98 58.98 58.98 278.7K
14:32 58.98 58.99 58.98 58.98 1,014.9K
14:33 58.99 58.99 58.98 58.98 633.3K
14:34 58.97 58.98 58.97 58.98 1,255.9K
14:35 58.98 58.98 58.96 58.96 1,634.2K
14:36 58.96 58.96 58.95 58.96 1,604.1K
14:37 58.96 58.96 58.96 58.96 1,228.6K
14:38 58.96 58.96 58.95 58.95 1,320.7K
14:39 58.98 58.98 58.97 58.98 1,349.8K
14:40 58.91 58.91 58.91 58.91 852.9K
14:41 58.91 58.92 58.91 58.91 1,234.2K
14:42 58.92 58.99 58.92 58.99 3,138.4K
14:43 58.98 58.98 58.97 58.98 1,289.6K
14:44 59.03 59.04 59.02 59.04 249.5K
14:45 59.03 59.03 59.03 59.03 548.1K
14:46 59.02 59.03 59.02 59.03 306.7K
14:47 59.03 59.03 59.02 59.02 373.7K
14:48 59.02 59.04 59.02 59.04 2,789.6K
14:49 59.02 59.02 59.01 59.01 1,601.0K
14:50 59.03 59.03 59.02 59.02 1,184.4K
14:51 59.01 59.03 59.01 59.03 321.3K
14:52 59.03 59.04 59.03 59.04 1,665.7K
14:53 59.05 59.05 59.04 59.04 390.6K
14:54 59.03 59.04 59.03 59.03 1,063.8K
14:55 59.03 59.03 59.03 59.03 1,240.6K
14:56 59.03 59.03 59.00 59.00 1,391.5K
14:57 59.00 59.02 59.00 59.01 2,350.9K
14:58 59.01 59.01 58.99 59.01 803.2K
14:59 59.00 59.01 59.00 59.00 346.3K
15:00 59.00 59.00 59.00 59.00 783.7K
15:01 59.00 59.00 58.99 59.00 352.3K
15:02 59.00 59.00 58.99 58.99 657.9K
15:03 58.99 58.99 58.98 58.99 971.9K
15:04 58.99 58.99 58.99 58.99 616.3K
15:05 59.00 59.00 58.99 59.00 423.9K
15:06 58.99 58.99 58.94 58.94 3,457.3K
15:07 58.94 58.95 58.94 58.94 2,706.8K
15:08 58.91 58.93 58.91 58.92 2,291.8K
15:09 58.94 58.95 58.94 58.95 1,100.3K
15:10 58.98 58.98 58.97 58.98 3,097.1K
15:11 58.98 58.99 58.98 58.99 2,142.2K
15:12 58.98 58.98 58.97 58.98 2,315.3K
15:13 58.98 58.98 58.96 58.98 453.1K
15:14 58.98 58.98 58.94 58.94 936.5K
15:15 58.94 58.95 58.93 58.93 2,345.7K
15:16 58.94 58.94 58.93 58.93 1,442.9K
15:17 58.92 58.96 58.92 58.95 3,531.5K
15:18 58.95 58.95 58.94 58.94 393.7K
15:19 58.93 58.95 58.93 58.95 2,067.8K
15:20 58.95 58.95 58.94 58.94 2,910.9K
15:21 58.95 58.96 58.94 58.94 34,583.8K
15:22 58.91 58.91 58.89 58.90 31,431.0K
15:23 58.89 58.92 58.89 58.90 10,849.6K
15:24 58.90 58.96 58.89 58.96 6,484.5K
15:25 58.97 58.97 58.95 58.95 10,309.6K
15:26 58.95 58.97 58.95 58.96 3,480.4K
15:27 58.94 58.96 58.94 58.96 15,382.4K
15:28 58.96 58.98 58.96 58.98 5,011.1K
15:29 59.04 59.05 59.02 59.05 14,311.5K
15:30 59.04 59.04 59.02 59.02 1,630.5K
15:31 59.02 59.02 58.98 58.98 22,244.3K
15:32 58.96 58.99 58.96 58.99 9,419.4K
15:33 59.04 59.04 59.04 59.04 12,736.9K
15:34 58.95 58.96 58.95 58.96 4,696.3K
15:35 58.96 58.97 58.96 58.97 2,925.0K
15:36 58.97 59.01 58.97 59.01 3,980.4K
15:37 59.01 59.02 59.01 59.02 3,540.5K
15:38 59.05 59.10 59.05 59.10 17,560.7K
15:39 59.11 59.16 59.11 59.16 8,003.4K
15:40 59.16 59.17 59.14 59.14 15,174.4K
15:41 59.14 59.18 59.14 59.17 12,238.1K
15:42 59.15 59.16 59.15 59.16 2,277.4K
15:43 59.15 59.15 59.11 59.11 5,170.2K
15:44 59.10 59.10 59.08 59.08 4,671.2K
15:45 59.08 59.08 59.08 59.08 1,982.0K
15:46 59.15 59.20 59.15 59.20 7,446.2K
15:47 59.20 59.20 59.16 59.16 12,944.9K
15:48 59.18 59.33 59.18 59.33 29,897.6K
15:49 59.38 59.38 59.36 59.36 34,151.8K
15:50 59.34 59.36 59.34 59.35 15,160.4K
15:51 59.33 59.33 59.30 59.30 3,481.7K
15:52 59.29 59.29 59.28 59.29 2,690.6K
15:53 59.29 59.29 59.27 59.27 2,366.1K
15:54 59.28 59.28 59.27 59.27 965.5K
15:55 59.26 59.26 59.25 59.25 2,495.3K
15:56 59.25 59.25 59.23 59.23 6,432.6K
15:57 59.23 59.24 59.23 59.23 1,099.7K
15:58 59.23 59.23 59.22 59.23 1,799.0K
15:59 59.22 59.22 59.22 59.22 4,511.5K
16:00 59.25 59.28 59.25 59.28 5,593.9K
16:01 59.28 59.28 59.25 59.25 4,592.3K
16:02 59.25 59.29 59.25 59.29 4,214.7K
16:03 59.29 59.30 59.29 59.30 4,415.3K
16:04 59.29 59.29 59.28 59.28 2,349.4K
16:05 59.26 59.26 59.23 59.26 4,641.0K
16:06 59.26 59.27 59.26 59.27 1,511.5K
16:07 59.23 59.27 59.23 59.26 14,685.4K
16:08 59.26 59.26 59.23 59.23 3,353.6K
16:09 59.24 59.26 59.24 59.24 2,369.5K
16:10 59.24 59.26 59.24 59.26 4,727.4K
16:11 59.26 59.29 59.26 59.29 8,787.2K
16:12 59.30 59.30 59.30 59.30 6,818.2K
16:13 59.28 59.29 59.26 59.26 1,035.7K
16:14 59.26 59.28 59.26 59.28 1,161.3K
16:15 59.26 59.28 59.26 59.26 5,455.5K
16:16 59.24 59.27 59.24 59.27 5,334.6K
16:17 59.27 59.27 59.26 59.26 5,279.0K
16:18 59.26 59.28 59.25 59.28 18,550.7K
16:19 59.27 59.27 59.26 59.26 5,419.0K
16:20 59.25 59.26 59.25 59.26 4,783.8K
16:21 59.27 59.28 59.27 59.28 4,574.8K
16:22 59.27 59.28 59.27 59.28 4,175.3K
16:23 59.28 59.28 59.26 59.26 2,331.6K
16:24 59.26 59.28 59.26 59.28 2,798.9K
16:25 59.29 59.30 59.29 59.30 2,904.8K
16:26 59.30 59.30 59.29 59.30 2,236.0K
16:27 59.31 59.31 59.29 59.30 3,568.2K
16:28 59.31 59.32 59.31 59.31 3,378.3K
16:29 59.34 59.35 59.33 59.33 8,644.4K
16:30 59.34 59.34 59.32 59.32 2,956.4K
16:31 59.29 59.30 59.28 59.30 3,917.2K
16:32 59.30 59.30 59.28 59.28 1,596.1K
16:33 59.28 59.28 59.27 59.27 876.5K
16:34 59.26 59.27 59.26 59.27 1,771.1K
16:35 59.27 59.27 59.25 59.27 1,497.6K
16:36 59.25 59.26 59.25 59.26 3,089.7K
16:37 59.28 59.28 59.27 59.27 1,867.2K
16:38 59.27 59.28 59.27 59.27 8,220.6K
16:39 59.31 59.32 59.31 59.31 5,689.9K
16:40 59.33 59.39 59.33 59.39 3,798.0K
16:41 59.37 59.45 59.37 59.45 35,256.1K
16:42 59.43 59.44 59.43 59.44 3,673.3K
16:43 59.43 59.50 59.43 59.48 14,972.4K
16:44 59.48 59.48 59.45 59.48 7,140.6K
16:45 59.47 59.47 59.46 59.46 1,003.7K
16:46 59.45 59.51 59.45 59.49 13,303.6K
16:47 59.48 59.55 59.48 59.55 20,564.1K
16:48 59.54 59.55 59.54 59.55 8,527.7K
16:49 59.55 59.55 59.55 59.55 2,027.5K
16:50 59.55 59.55 59.54 59.54 4,024.6K
16:51 59.53 59.55 59.53 59.55 693.5K
16:52 59.54 59.54 59.54 59.54 2,959.8K
16:53 59.51 59.62 59.51 59.61 19,643.4K
16:54 59.62 59.64 59.62 59.64 8,332.7K
16:55 59.63 59.64 59.62 59.62 7,927.5K
16:56 59.62 59.68 59.62 59.68 7,542.1K
16:57 59.68 59.69 59.68 59.68 1,917.6K
16:58 59.67 59.69 59.67 59.68 1,913.8K
16:59 59.66 59.67 59.66 59.67 972.8K
17:00 59.66 59.67 59.66 59.67 4,675.5K
17:01 59.67 59.69 59.67 59.69 4,815.4K
17:02 59.68 59.69 59.68 59.68 1,857.5K
17:03 59.68 59.68 59.67 59.67 12,678.1K
17:04 59.66 59.66 59.61 59.61 7,380.2K
17:05 59.61 59.61 59.56 59.56 8,189.4K
17:06 59.56 59.58 59.56 59.56 5,482.3K
17:07 59.55 59.55 59.55 59.55 569.3K
17:08 59.52 59.54 59.52 59.54 3,671.0K
17:09 59.54 59.54 59.48 59.48 1,356.3K
17:10 59.48 59.49 59.48 59.49 1,684.5K
17:11 59.49 59.50 59.49 59.50 1,492.2K
17:12 59.49 59.49 59.48 59.48 1,057.1K
17:13 59.59 59.60 59.59 59.59 16,339.3K
17:14 59.60 59.60 59.59 59.59 1,588.5K
17:15 59.60 59.61 59.60 59.61 3,714.5K
17:16 59.61 59.62 59.61 59.61 2,874.5K
17:17 59.60 59.61 59.60 59.60 1,197.3K
17:18 59.59 59.60 59.59 59.60 1,227.1K
17:19 59.59 59.60 59.59 59.59 3,498.8K
17:20 59.59 59.59 59.59 59.59 2,034.6K
17:21 59.59 59.62 59.59 59.62 2,981.6K
17:22 59.64 59.66 59.63 59.66 5,140.1K
17:23 59.68 59.68 59.65 59.65 5,592.9K
17:24 59.72 59.72 59.70 59.71 11,482.3K
17:25 59.77 59.82 59.77 59.79 33,449.0K
17:26 59.80 59.89 59.80 59.87 10,020.7K
17:27 59.86 59.87 59.86 59.86 7,885.5K
17:28 59.85 59.86 59.85 59.85 2,290.7K
17:29 59.85 59.85 59.85 59.85 3,207.7K
17:30 59.85 59.85 59.85 59.85 1,772.0K
17:31 59.86 59.87 59.86 59.86 22,975.2K
17:32 59.85 59.89 59.85 59.89 10,980.4K
17:33 59.88 59.94 59.88 59.94 18,685.7K
17:34 59.93 59.93 59.88 59.88 9,589.6K
17:35 59.87 59.87 59.85 59.85 2,499.8K
17:36 59.86 59.90 59.86 59.89 6,841.5K
17:37 59.89 59.89 59.86 59.86 3,428.8K
17:38 59.91 59.91 59.90 59.90 9,217.5K
17:39 59.93 59.93 59.90 59.90 9,151.8K
17:40 59.91 59.94 59.91 59.94 11,852.2K
17:41 59.93 59.93 59.87 59.87 10,183.3K
17:42 59.85 59.88 59.85 59.88 7,199.0K
17:43 59.87 59.87 59.84 59.84 9,881.8K
17:44 59.83 59.83 59.82 59.83 3,502.7K
17:45 59.82 59.83 59.82 59.82 2,362.2K
17:46 59.83 59.85 59.83 59.85 4,684.5K
17:47 59.85 59.86 59.85 59.86 1,313.6K
17:48 59.86 59.87 59.85 59.85 2,344.5K
17:49 59.84 59.85 59.84 59.84 1,574.7K
17:50 59.82 59.83 59.81 59.81 3,417.9K
17:51 59.81 59.81 59.81 59.81 3,413.2K
17:52 59.81 59.81 59.77 59.77 7,356.7K
17:53 59.77 59.79 59.76 59.78 7,490.7K
17:54 59.79 59.79 59.78 59.78 14,248.4K
17:55 59.77 59.79 59.77 59.79 3,891.1K
17:56 59.78 59.80 59.78 59.79 6,279.8K
17:57 59.79 59.82 59.79 59.80 5,898.8K
17:58 59.79 59.82 59.79 59.80 3,874.1K
17:59 59.79 59.79 59.78 59.78 2,498.2K
18:00 59.76 59.80 59.76 59.80 2,940.2K
18:01 59.79 59.79 59.77 59.79 2,097.0K
18:02 59.77 59.77 59.76 59.77 4,211.2K
18:03 59.76 59.80 59.76 59.80 6,114.9K
18:04 59.78 59.81 59.78 59.79 2,513.6K
18:05 59.78 59.78 59.49 59.50 434.8K
18:06 59.50 59.52 59.50 59.52 1,230.7K
18:07 59.53 59.54 59.53 59.54 2,381.1K
18:08 59.52 59.53 59.52 59.52 695.8K
18:09 59.51 59.54 59.51 59.53 1,773.4K
18:10 59.51 59.52 59.51 59.51 1,591.3K
18:11 59.50 59.52 59.50 59.52 2,433.2K
18:12 59.52 59.52 59.49 59.49 5,314.6K
18:13 59.46 59.48 59.46 59.48 2,165.6K
18:14 59.48 59.48 59.46 59.46 3,092.8K
18:15 59.45 59.47 59.45 59.47 1,078.3K
18:16 59.47 59.52 59.47 59.50 8,748.5K
18:17 59.52 59.54 59.52 59.53 21,857.2K
18:18 59.50 59.50 59.46 59.46 3,706.5K
18:19 59.46 59.46 59.44 59.44 3,247.2K
18:20 59.48 59.48 59.43 59.45 12,760.5K
18:21 59.46 59.47 59.46 59.47 1,590.5K
18:22 59.49 59.50 59.46 59.50 1,606.9K
18:23 59.48 59.49 59.47 59.47 1,985.6K
18:24 59.47 59.47 59.47 59.47 1,238.4K
18:25 59.47 59.48 59.47 59.48 3,743.9K
18:26 59.47 59.47 59.47 59.47 1,989.1K
18:27 59.46 59.46 59.45 59.46 1,701.8K
18:28 59.46 59.46 59.45 59.45 308.9K
18:29 59.45 59.45 59.43 59.43 2,143.7K
18:30 59.42 59.42 59.42 59.42 3,082.6K
18:31 59.42 59.42 59.42 59.42 3,203.2K
18:32 59.42 59.42 59.42 59.42 1,352.2K
18:33 59.43 59.43 59.39 59.39 2,003.8K
18:34 59.40 59.40 59.38 59.38 3,143.8K
18:35 59.41 59.41 59.38 59.38 1,040.2K
18:36 59.38 59.38 59.38 59.38 2,044.1K
18:37 59.38 59.38 59.38 59.38 2,469.0K
18:38 59.38 59.38 59.37 59.38 4,335.5K
18:39 59.39 59.39 59.37 59.37 1,562.0K
18:40 59.39 59.39 59.39 59.39 61.0K
18:51 59.38 59.38 59.38 59.38 31,052.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible