Tradegate Exchange

Microsoft Corp.

2463

2116

379,85

Date	Heure	Volume	Volume de transactions	Cours
26/04/2024	21:59:59,436	80		379,85
			80	379,85
			80	379,85
26/04/2024	21:58:47,332	19		380,05
			19	380,05
			19	380,05
26/04/2024	21:58:38,388	1		380,10
			1	380,10
			1	380,10
26/04/2024	21:57:13,512	2		380,00
			2	380,00
			2	380,00
26/04/2024	21:57:13,009	40		379,80
			5	379,80
			25	379,80
			10	379,80
			40	379,80
26/04/2024	21:57:11,642	261		380,00
			2	380,00
			30	380,00
			10	380,00
			2	380,00
			52	380,00
			261	380,00
			13	380,00
			4	380,00
			50	380,00
			26	380,00
			20	380,00
			52	380,00
26/04/2024	21:55:41,725	16		380,15
			16	380,15
			16	380,15
26/04/2024	21:55:26,151	80		380,20
			80	380,20
			80	380,20
26/04/2024	21:55:19,966	3		380,25
			3	380,25
			3	380,25
26/04/2024	21:54:29,671	5		380,35
			5	380,35
			5	380,35
26/04/2024	21:53:32,573	1		380,55
			1	380,55
			1	380,55
26/04/2024	21:53:30,670	2		380,65
			2	380,65
			2	380,65
26/04/2024	21:52:42,092	9		380,85
			9	380,85
			9	380,85
26/04/2024	21:52:10,685	3		380,90
			3	380,90
			3	380,90
26/04/2024	21:51:40,860	6		380,85
			6	380,85
			6	380,85
26/04/2024	21:51:33,378	10		380,95
			10	380,95
			10	380,95
26/04/2024	21:50:34,326	2		381,00
			2	381,00
			2	381,00
26/04/2024	21:50:20,207	5		381,15
			5	381,15
			5	381,15
26/04/2024	21:49:22,728	9		381,00
			9	381,00
			9	381,00
26/04/2024	21:49:12,816	50		381,20
			50	381,20
			50	381,20
26/04/2024	21:47:14,669	10		380,85
			10	380,85
			10	380,85
26/04/2024	21:47:03,075	10		380,95
			10	380,95
			10	380,95
26/04/2024	21:45:53,846	2		380,90
			2	380,90
			2	380,90
26/04/2024	21:44:35,808	75		380,85
			18	380,85
			10	380,85
			10	380,85
			65	380,85
			10	380,85
			27	380,85
			10	380,85
26/04/2024	21:44:35,689	7		380,85
			7	380,85
			7	380,85
26/04/2024	21:44:27,319	2		381,20
			2	381,20
			2	381,20
26/04/2024	21:44:10,813	10		381,40
			10	381,40
			10	381,40
26/04/2024	21:42:44,719	1		381,80
			1	381,80
			1	381,80
26/04/2024	21:42:30,587	76		381,75
			76	381,75
			76	381,75
26/04/2024	21:40:32,830	17		382,00
			17	382,00
			4	382,00
			13	382,00
26/04/2024	21:38:24,892	1		382,30
			1	382,30
			1	382,30
26/04/2024	21:36:50,544	4		382,35
			4	382,35
			4	382,35
26/04/2024	21:36:01,673	10		382,50
			10	382,50
			10	382,50
26/04/2024	21:34:42,509	80		382,50
			80	382,50
			80	382,50
26/04/2024	21:34:31,454	1		382,75
			1	382,75
			1	382,75
26/04/2024	21:33:19,866	30		382,75
			30	382,75
			30	382,75
26/04/2024	21:32:22,122	33		382,80
			33	382,80
			33	382,80
26/04/2024	21:30:52,324	2		382,65
			2	382,65
			2	382,65
26/04/2024	21:30:08,474	16		382,95
			16	382,95
			16	382,95
26/04/2024	21:28:13,220	5		382,75
			5	382,75
			5	382,75
26/04/2024	21:28:06,705	5		382,55
			5	382,55
			5	382,55
26/04/2024	21:25:49,091	131		382,65
			131	382,65
			131	382,65
26/04/2024	21:25:38,753	2		382,40
			2	382,40
			2	382,40
26/04/2024	21:25:31,592	5		382,65
			5	382,65
			5	382,65
26/04/2024	21:24:26,036	70		382,60
			70	382,60
			70	382,60
26/04/2024	21:24:00,093	25		382,50
			10	382,50
			25	382,50
			15	382,50
26/04/2024	21:23:17,220	28		382,40
			28	382,40
			28	382,40
26/04/2024	21:20:31,803	1		382,35
			1	382,35
			1	382,35
26/04/2024	21:18:42,048	5		382,40
			5	382,40
			5	382,40
26/04/2024	21:17:55,636	16		382,30
			16	382,30
			16	382,30
26/04/2024	21:17:36,190	4		382,35
			4	382,35
			4	382,35
26/04/2024	21:16:37,265	5		382,30
			5	382,30
			5	382,30
26/04/2024	21:14:23,401	500		382,20
			500	382,20
			500	382,20
26/04/2024	21:12:21,098	9		382,10
			9	382,10
			9	382,10
26/04/2024	21:10:53,195	25		382,10
			25	382,10
			25	382,10
26/04/2024	21:08:24,585	10		382,10
			10	382,10
			10	382,10
26/04/2024	21:07:45,670	15		382,10
			15	382,10
			15	382,10
26/04/2024	21:01:18,029	3		382,05
			3	382,05
			3	382,05
26/04/2024	21:00:22,878	3		382,20
			3	382,20
			3	382,20
26/04/2024	20:59:42,014	2		382,10
			2	382,10
			2	382,10
26/04/2024	20:56:32,306	3		381,70
			3	381,70
			3	381,70
26/04/2024	20:55:35,527	20		381,55
			20	381,55
			20	381,55
26/04/2024	20:54:54,122	25		381,65
			25	381,65
			25	381,65
26/04/2024	20:54:00,660	30		381,65
			30	381,65
			30	381,65
26/04/2024	20:53:47,207	6		381,65
			6	381,65
			6	381,65
26/04/2024	20:53:27,132	10		381,90
			10	381,90
			10	381,90
26/04/2024	20:53:06,576	10		381,80
			10	381,80
			10	381,80
26/04/2024	20:51:57,728	4		381,90
			4	381,90
			4	381,90
26/04/2024	20:51:57,618	6		381,95
			6	381,95
			6	381,95
26/04/2024	20:51:33,998	30		382,00
			30	382,00
			30	382,00
26/04/2024	20:49:48,635	7		381,95
			7	381,95
			7	381,95
26/04/2024	20:48:36,344	8		382,10
			8	382,10
			8	382,10
26/04/2024	20:47:53,597	20		382,00
			20	382,00
			20	382,00
26/04/2024	20:46:13,601	3		382,00
			3	382,00
			3	382,00
26/04/2024	20:38:11,503	5		381,50
			5	381,50
			5	381,50
26/04/2024	20:37:20,171	10		381,55
			10	381,55
			10	381,55
26/04/2024	20:36:18,969	2		381,70
			2	381,70
			2	381,70
26/04/2024	20:34:05,700	8		381,65
			8	381,65
			8	381,65
26/04/2024	20:33:47,830	5		381,60
			5	381,60
			5	381,60
26/04/2024	20:30:52,019	5		381,80
			5	381,80
			5	381,80
26/04/2024	20:30:42,013	1		381,85
			1	381,85
			1	381,85
26/04/2024	20:30:30,339	4		381,80
			4	381,80
			4	381,80
26/04/2024	20:30:21,805	30		381,95
			30	381,95
			30	381,95
26/04/2024	20:30:14,283	7		381,95
			7	381,95
			7	381,95
26/04/2024	20:30:10,288	1		381,90
			1	381,90
			1	381,90
26/04/2024	20:29:39,127	3		381,80
			3	381,80
			3	381,80
26/04/2024	20:29:28,781	3		381,80
			3	381,80
			3	381,80
26/04/2024	20:28:28,330	99		381,55
			99	381,55
			99	381,55
26/04/2024	20:27:03,394	90		381,60
			90	381,60
			90	381,60
26/04/2024	20:26:42,137	2		381,70
			2	381,70
			2	381,70
26/04/2024	20:26:35,688	20		381,70
			20	381,70
			20	381,70
26/04/2024	20:24:51,893	10		381,70
			10	381,70
			10	381,70
26/04/2024	20:24:17,407	4		381,85
			4	381,85
			4	381,85
26/04/2024	20:23:27,204	40		381,70
			40	381,70
			40	381,70
26/04/2024	20:23:00,180	35		381,80
			35	381,80
			35	381,80
26/04/2024	20:22:15,433	13		381,90
			13	381,90
			13	381,90
26/04/2024	20:20:40,444	3		381,90
			3	381,90
			3	381,90
26/04/2024	20:20:29,361	20		381,80
			20	381,80
			20	381,80
26/04/2024	20:18:21,002	2		381,95
			2	381,95
			2	381,95
26/04/2024	20:17:54,713	77		382,00
			7	382,00
			77	382,00
			5	382,00
			45	382,00
			20	382,00
26/04/2024	20:17:51,426	15		382,05
			15	382,05
			15	382,05
26/04/2024	20:17:14,410	5		382,30
			5	382,30
			5	382,30
26/04/2024	20:16:16,374	10		382,20
			10	382,20
			10	382,20
26/04/2024	20:15:17,026	1		382,20
			1	382,20
			1	382,20
26/04/2024	20:13:19,889	1		382,45
			1	382,45
			1	382,45
26/04/2024	20:11:50,717	1		382,55
			1	382,55
			1	382,55
26/04/2024	20:09:43,183	50		382,35
			50	382,35
			50	382,35
26/04/2024	20:08:03,093	80		382,95
			80	382,95
			80	382,95
26/04/2024	20:06:24,494	30		382,95
			30	382,95
			30	382,95
26/04/2024	20:04:02,164	5		382,95
			5	382,95
			5	382,95
26/04/2024	20:04:01,166	4		382,95
			4	382,95
			4	382,95
26/04/2024	20:03:31,170	9		383,00
			9	383,00
			9	383,00
26/04/2024	20:03:01,117	80		383,00
			80	383,00
			80	383,00
26/04/2024	20:02:05,693	7		383,00
			7	383,00
			7	383,00
26/04/2024	20:02:05,610	9		383,15
			5	383,15
			4	383,15
			9	383,15
26/04/2024	20:00:18,119	4		383,05
			4	383,05
			4	383,05
26/04/2024	19:56:12,762	190		383,25
			190	383,25
			190	383,25
26/04/2024	19:55:28,422	3		383,30
			3	383,30
			3	383,30
26/04/2024	19:55:16,583	25		383,20
			25	383,20
			25	383,20
26/04/2024	19:53:22,290	4		383,20
			4	383,20
			4	383,20
26/04/2024	19:53:02,648	30		383,35
			30	383,35
			30	383,35
26/04/2024	19:51:30,753	2		383,55
			2	383,55
			2	383,55
26/04/2024	19:51:22,284	2		383,35
			2	383,35
			2	383,35
26/04/2024	19:50:49,092	33		383,35
			33	383,35
			33	383,35
26/04/2024	19:50:20,270	3		383,55
			3	383,55
			3	383,55
26/04/2024	19:50:13,623	15		383,40
			15	383,40
			15	383,40
26/04/2024	19:47:52,441	70		383,40
			70	383,40
			70	383,40
26/04/2024	19:47:30,002	335		383,30
			335	383,30
			335	383,30
26/04/2024	19:47:14,409	8		383,30
			8	383,30
			8	383,30
26/04/2024	19:45:06,147	1		383,10
			1	383,10
			1	383,10
26/04/2024	19:43:31,243	10		383,15
			10	383,15
			10	383,15
26/04/2024	19:42:56,588	15		383,30
			15	383,30
			15	383,30
26/04/2024	19:41:59,461	22		383,15
			22	383,15
			22	383,15
26/04/2024	19:41:52,474	33		383,10
			33	383,10
			33	383,10
26/04/2024	19:41:40,240	2		383,00
			2	383,00
			2	383,00
26/04/2024	19:41:18,045	1		383,10
			1	383,10
			1	383,10
26/04/2024	19:41:09,833	1		383,25
			1	383,25
			1	383,25
26/04/2024	19:40:55,734	1		383,30
			1	383,30
			1	383,30
26/04/2024	19:40:18,876	2		383,15
			2	383,15
			2	383,15
26/04/2024	19:39:57,671	6		383,25
			6	383,25
			6	383,25
26/04/2024	19:39:35,830	3		383,30
			3	383,30
			3	383,30
26/04/2024	19:39:18,282	26		383,50
			26	383,50
			26	383,50
26/04/2024	19:38:04,107	10		383,45
			10	383,45
			10	383,45
26/04/2024	19:37:56,435	30		383,30
			30	383,30
			30	383,30
26/04/2024	19:37:24,482	7		383,50
			7	383,50
			7	383,50
26/04/2024	19:37:17,180	3		383,50
			3	383,50
			3	383,50
26/04/2024	19:36:21,687	2		383,40
			2	383,40
			2	383,40
26/04/2024	19:35:45,238	3		383,50
			3	383,50
			3	383,50
26/04/2024	19:34:58,349	50		383,40
			50	383,40
			50	383,40
26/04/2024	19:33:28,960	10		383,65
			10	383,65
			10	383,65
26/04/2024	19:33:04,949	20		383,40
			20	383,40
			20	383,40
26/04/2024	19:32:13,705	5		383,40
			5	383,40
			5	383,40
26/04/2024	19:31:44,319	1		383,30
			1	383,30
			1	383,30
26/04/2024	19:31:14,457	1		383,15
			1	383,15
			1	383,15
26/04/2024	19:30:05,612	10		382,80
			10	382,80
			10	382,80
26/04/2024	19:28:49,126	25		382,75
			25	382,75
			25	382,75
26/04/2024	19:28:05,185	7		382,75
			7	382,75
			7	382,75
26/04/2024	19:26:57,493	5		382,80
			5	382,80
			5	382,80
26/04/2024	19:26:32,848	1		382,75
			1	382,75
			1	382,75
26/04/2024	19:26:25,960	6		382,75
			6	382,75
			6	382,75
26/04/2024	19:25:49,772	5		382,75
			5	382,75
			5	382,75
26/04/2024	19:23:01,160	20		382,35
			20	382,35
			20	382,35
26/04/2024	19:22:00,485	20		382,25
			20	382,25
			20	382,25
26/04/2024	19:21:41,939	3		382,40
			3	382,40
			3	382,40
26/04/2024	19:21:41,832	40		382,25
			40	382,25
			40	382,25
26/04/2024	19:20:29,335	10		382,40
			10	382,40
			10	382,40
26/04/2024	19:14:32,384	7		382,70
			7	382,70
			7	382,70
26/04/2024	19:14:26,255	2		382,70
			2	382,70
			2	382,70
26/04/2024	19:14:19,979	3		382,75
			3	382,75
			3	382,75
26/04/2024	19:13:14,107	1		382,75
			1	382,75
			1	382,75
26/04/2024	19:12:36,771	9		382,70
			9	382,70
			9	382,70
26/04/2024	19:11:34,338	6		383,00
			6	383,00
			6	383,00
26/04/2024	19:10:52,478	80		382,80
			80	382,80
			80	382,80
26/04/2024	19:10:05,506	5		382,80
			5	382,80
			5	382,80
26/04/2024	19:08:36,643	13		382,70
			13	382,70
			13	382,70
26/04/2024	19:07:49,009	12		382,90
			12	382,90
			12	382,90
26/04/2024	19:06:40,145	4		382,80
			4	382,80
			4	382,80
26/04/2024	19:06:10,559	10		382,65
			10	382,65
			10	382,65
26/04/2024	19:05:43,152	1		382,95
			1	382,95
			1	382,95
26/04/2024	19:05:32,004	10		383,00
			10	383,00
			10	383,00
26/04/2024	19:03:49,334	3		382,90
			3	382,90
			3	382,90
26/04/2024	19:01:51,038	40		382,75
			40	382,75
			40	382,75
26/04/2024	19:01:13,538	3		382,80
			3	382,80
			3	382,80
26/04/2024	19:00:54,387	5		382,95
			5	382,95
			5	382,95
26/04/2024	19:00:15,167	1		382,95
			1	382,95
			1	382,95
26/04/2024	18:58:51,689	5		382,75
			5	382,75
			5	382,75
26/04/2024	18:58:33,179	10		382,75
			10	382,75
			10	382,75
26/04/2024	18:56:38,088	3		382,80
			3	382,80
			3	382,80
26/04/2024	18:54:28,976	10		382,40
			10	382,40
			10	382,40
26/04/2024	18:54:05,675	25		382,35
			21	382,35
			25	382,35
			4	382,35
26/04/2024	18:50:44,523	5		382,50
			5	382,50
			5	382,50
26/04/2024	18:50:24,164	51		382,25
			51	382,25
			51	382,25
26/04/2024	18:49:10,112	5		382,40
			5	382,40
			5	382,40
26/04/2024	18:49:00,447	2		382,45
			2	382,45
			2	382,45
26/04/2024	18:48:22,712	4		382,50
			4	382,50
			4	382,50
26/04/2024	18:47:50,259	4		382,30
			4	382,30
			4	382,30
26/04/2024	18:47:16,355	40		382,55
			40	382,55
			40	382,55
26/04/2024	18:45:02,703	3		382,45
			3	382,45
			3	382,45
26/04/2024	18:43:45,318	1		382,25
			1	382,25
			1	382,25
26/04/2024	18:43:42,741	2		382,20
			2	382,20
			2	382,20
26/04/2024	18:43:09,042	3		382,35
			3	382,35
			3	382,35
26/04/2024	18:43:08,823	1		382,15
			1	382,15
			1	382,15
26/04/2024	18:43:05,166	7		382,15
			7	382,15
			7	382,15
26/04/2024	18:42:20,232	3		382,15
			3	382,15
			3	382,15
26/04/2024	18:42:17,630	4		382,15
			4	382,15
			4	382,15
26/04/2024	18:41:40,002	1		382,15
			1	382,15
			1	382,15
26/04/2024	18:40:45,233	11		382,20
			11	382,20
			11	382,20
26/04/2024	18:40:45,062	50		382,20
			50	382,20
			50	382,20
26/04/2024	18:40:27,828	10		382,40
			10	382,40
			10	382,40
26/04/2024	18:39:53,889	2		382,50
			2	382,50
			2	382,50
26/04/2024	18:39:47,458	6		382,50
			6	382,50
			6	382,50
26/04/2024	18:39:19,287	1		382,50
			1	382,50
			1	382,50
26/04/2024	18:38:35,756	1		382,20
			1	382,20
			1	382,20
26/04/2024	18:37:44,040	3		382,20
			3	382,20
			3	382,20
26/04/2024	18:36:11,132	2		381,85
			2	381,85
			2	381,85
26/04/2024	18:36:09,873	130		381,80
			130	381,80
			130	381,80
26/04/2024	18:36:05,814	5		381,90
			5	381,90
			5	381,90
26/04/2024	18:36:03,385	5		381,90
			5	381,90
			5	381,90
26/04/2024	18:35:50,866	3		381,85
			3	381,85
			3	381,85
26/04/2024	18:34:52,412	6		382,05
			6	382,05
			6	382,05
26/04/2024	18:33:08,620	60		381,90
			60	381,90
			60	381,90
26/04/2024	18:32:39,657	30		381,70
			24	381,70
			6	381,70
			30	381,70
26/04/2024	18:31:56,649	132		382,00
			100	382,00
			132	382,00
			7	382,00
			25	382,00
26/04/2024	18:31:38,127	2		382,25
			2	382,25
			2	382,25
26/04/2024	18:31:30,994	9		382,30
			9	382,30
			9	382,30
26/04/2024	18:31:08,106	73		382,30
			73	382,30
			73	382,30
26/04/2024	18:30:48,595	91		382,05
			91	382,05
			91	382,05
26/04/2024	18:29:42,901	5		382,30
			5	382,30
			5	382,30
26/04/2024	18:28:39,152	7		382,45
			7	382,45
			7	382,45
26/04/2024	18:28:13,476	2		382,40
			2	382,40
			2	382,40
26/04/2024	18:28:13,065	10		382,20
			10	382,20
			10	382,20
26/04/2024	18:28:08,468	36		382,40
			36	382,40
			36	382,40
26/04/2024	18:27:15,339	31		382,60
			31	382,60
			31	382,60
26/04/2024	18:26:14,905	12		382,45
			12	382,45
			12	382,45
26/04/2024	18:25:44,778	50		382,55
			50	382,55
			50	382,55
26/04/2024	18:25:11,968	26		382,55
			26	382,55
			26	382,55
26/04/2024	18:24:52,128	6		382,40
			6	382,40
			6	382,40
26/04/2024	18:24:38,647	2		382,55
			2	382,55
			2	382,55
26/04/2024	18:23:00,987	25		382,80
			25	382,80
			25	382,80
26/04/2024	18:22:38,187	19		382,75
			19	382,75
			19	382,75
26/04/2024	18:22:20,562	1		382,50
			1	382,50
			1	382,50
26/04/2024	18:21:19,168	10		382,60
			10	382,60
			10	382,60
26/04/2024	18:20:22,773	3		382,65
			3	382,65
			3	382,65
26/04/2024	18:19:05,709	3		382,70
			3	382,70
			3	382,70
26/04/2024	18:18:16,377	19		382,35
			19	382,35
			19	382,35
26/04/2024	18:17:26,193	2		382,60
			2	382,60
			2	382,60
26/04/2024	18:16:22,490	25		382,55
			25	382,55
			25	382,55
26/04/2024	18:16:00,850	1		382,45
			1	382,45
			1	382,45
26/04/2024	18:14:53,657	3		382,40
			3	382,40
			3	382,40
26/04/2024	18:13:45,658	17		382,05
			17	382,05
			17	382,05
26/04/2024	18:13:44,979	6		382,05
			6	382,05
			6	382,05
26/04/2024	18:13:44,339	12		382,05
			12	382,05
			12	382,05
26/04/2024	18:13:43,742	4		382,05
			4	382,05
			4	382,05
26/04/2024	18:13:43,076	5		382,05
			5	382,05
			5	382,05
26/04/2024	18:13:31,789	3		382,05
			3	382,05
			3	382,05
26/04/2024	18:13:08,855	2		382,30
			2	382,30
			2	382,30
26/04/2024	18:11:18,534	5		382,35
			5	382,35
			5	382,35
26/04/2024	18:11:12,420	15		382,60
			15	382,60
			15	382,60
26/04/2024	18:10:26,759	40		382,65
			40	382,65
			40	382,65
26/04/2024	18:09:01,162	4		383,00
			4	383,00
			4	383,00
26/04/2024	18:08:59,319	15		383,00
			15	383,00
			15	383,00
26/04/2024	18:08:59,164	10		383,10
			10	383,10
			10	383,10
26/04/2024	18:08:59,084	17		383,15
			2	383,15
			17	383,15
			15	383,15
26/04/2024	18:07:29,652	1		383,05
			1	383,05
			1	383,05
26/04/2024	18:05:56,631	6		383,45
			6	383,45
			6	383,45
26/04/2024	18:05:47,290	2		383,35
			2	383,35
			2	383,35
26/04/2024	18:05:33,292	10		383,45
			10	383,45
			10	383,45
26/04/2024	18:04:20,658	5		383,50
			5	383,50
			5	383,50
26/04/2024	18:03:01,726	2		383,60
			2	383,60
			2	383,60
26/04/2024	18:02:10,742	31		383,60
			31	383,60
			31	383,60
26/04/2024	18:01:17,663	120		383,35
			120	383,35
			120	383,35
26/04/2024	18:01:15,183	130		383,35
			130	383,35
			130	383,35
26/04/2024	18:00:24,455	25		383,15
			25	383,15
			25	383,15
26/04/2024	17:59:23,731	15		383,45
			15	383,45
			15	383,45
26/04/2024	17:59:19,678	3		383,60
			3	383,60
			3	383,60
26/04/2024	17:57:17,904	5		383,30
			5	383,30
			5	383,30
26/04/2024	17:56:38,767	20		383,20
			20	383,20
			20	383,20
26/04/2024	17:56:29,234	5		383,25
			5	383,25
			5	383,25
26/04/2024	17:56:25,974	10		383,25
			10	383,25
			10	383,25
26/04/2024	17:56:09,564	20		382,95
			20	382,95
			20	382,95
26/04/2024	17:55:29,832	5		382,95
			5	382,95
			5	382,95
26/04/2024	17:55:28,096	5		382,95
			5	382,95
			5	382,95
26/04/2024	17:55:19,539	150		382,85
			150	382,85
			150	382,85
26/04/2024	17:54:55,225	30		382,90
			30	382,90
			30	382,90
26/04/2024	17:54:27,373	10		382,95
			10	382,95
			10	382,95
26/04/2024	17:53:54,801	1		383,10
			1	383,10
			1	383,10
26/04/2024	17:53:03,393	10		383,25
			10	383,25
			10	383,25
26/04/2024	17:52:38,307	1		383,35
			1	383,35
			1	383,35
26/04/2024	17:52:19,462	13		383,45
			13	383,45
			13	383,45
26/04/2024	17:52:02,751	20		383,45
			20	383,45
			20	383,45
26/04/2024	17:51:45,879	10		383,15
			10	383,15
			10	383,15
26/04/2024	17:51:34,222	2		383,25
			2	383,25
			2	383,25
26/04/2024	17:49:27,511	380		383,25
			380	383,25
			380	383,25
26/04/2024	17:49:20,067	20		383,50
			20	383,50
			20	383,50
26/04/2024	17:49:19,880	5		383,50
			5	383,50
			5	383,50
26/04/2024	17:49:07,389	15		383,60
			15	383,60
			15	383,60
26/04/2024	17:48:29,883	3		383,35
			3	383,35
			3	383,35
26/04/2024	17:47:34,394	10		383,40
			10	383,40
			10	383,40
26/04/2024	17:46:47,203	3		383,25
			3	383,25
			3	383,25
26/04/2024	17:46:13,454	200		383,10
			200	383,10
			200	383,10
26/04/2024	17:46:00,134	500		383,20
			500	383,20
			500	383,20
26/04/2024	17:45:48,391	10		383,35
			10	383,35
			10	383,35
26/04/2024	17:45:03,421	1		383,00
			1	383,00
			1	383,00
26/04/2024	17:44:05,503	50		383,00
			50	383,00
			50	383,00
26/04/2024	17:43:34,616	1		382,95
			1	382,95
			1	382,95
26/04/2024	17:42:51,276	6		382,55
			6	382,55
			6	382,55
26/04/2024	17:42:50,320	1		382,55
			1	382,55
			1	382,55
26/04/2024	17:42:46,681	3		382,75
			3	382,75
			3	382,75
26/04/2024	17:42:06,218	2		382,50
			2	382,50
			2	382,50
26/04/2024	17:41:50,685	15		382,30
			15	382,30
			15	382,30
26/04/2024	17:41:37,088	29		382,45
			7	382,45
			29	382,45
			20	382,45
			2	382,45
26/04/2024	17:40:45,281	150		382,25
			150	382,25
			150	382,25
26/04/2024	17:40:45,192	500		382,25
			500	382,25
			500	382,25
26/04/2024	17:39:09,431	53		382,50
			53	382,50
			53	382,50
26/04/2024	17:38:37,142	10		382,40
			10	382,40
			10	382,40
26/04/2024	17:37:21,763	2		382,95
			2	382,95
			2	382,95
26/04/2024	17:36:47,645	5		382,65
			5	382,65
			5	382,65
26/04/2024	17:36:27,680	25		382,90
			25	382,90
			25	382,90
26/04/2024	17:36:05,660	12		382,95
			12	382,95
			12	382,95
26/04/2024	17:34:40,343	5		382,95
			5	382,95
			5	382,95
26/04/2024	17:34:16,669	50		382,75
			50	382,75
			50	382,75
26/04/2024	17:33:58,617	15		382,85
			15	382,85
			15	382,85
26/04/2024	17:33:44,857	251		382,80
			251	382,80
			251	382,80
26/04/2024	17:33:32,327	3		382,95
			3	382,95
			3	382,95

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 819,90 / Vente: 820,80
Volume: 83 558
+6,54%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
26/04/2024 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)