MicroStrategy Inc.
- Informations
- Dernièr
- Négocier des titres
2567
2165
369,70
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 27/11/2024 | 16:42:43,772 | 1 | 369,70 | |
| 1 | 369,70 | |||
| 1 | 369,70 | |||
| 27/11/2024 | 16:42:24,479 | 9 | 368,20 | |
| 9 | 368,20 | |||
| 9 | 368,20 | |||
| 27/11/2024 | 16:42:23,679 | 8 | 369,30 | |
| 8 | 369,30 | |||
| 8 | 369,30 | |||
| 27/11/2024 | 16:41:40,287 | 6 | 369,70 | |
| 6 | 369,70 | |||
| 6 | 369,70 | |||
| 27/11/2024 | 16:40:49,022 | 15 | 368,80 | |
| 15 | 368,80 | |||
| 15 | 368,80 | |||
| 27/11/2024 | 16:40:27,103 | 5 | 368,90 | |
| 5 | 368,90 | |||
| 5 | 368,90 | |||
| 27/11/2024 | 16:40:07,939 | 20 | 367,60 | |
| 20 | 367,60 | |||
| 20 | 367,60 | |||
| 27/11/2024 | 16:39:40,258 | 10 | 366,70 | |
| 10 | 366,70 | |||
| 10 | 366,70 | |||
| 27/11/2024 | 16:39:28,953 | 10 | 367,70 | |
| 10 | 367,70 | |||
| 10 | 367,70 | |||
| 27/11/2024 | 16:39:18,254 | 40 | 366,00 | |
| 40 | 366,00 | |||
| 27 | 366,00 | |||
| 13 | 366,00 | |||
| 27/11/2024 | 16:39:06,652 | 15 | 367,80 | |
| 15 | 367,80 | |||
| 15 | 367,80 | |||
| 27/11/2024 | 16:38:59,954 | 40 | 367,80 | |
| 40 | 367,80 | |||
| 40 | 367,80 | |||
| 27/11/2024 | 16:38:56,083 | 15 | 367,70 | |
| 15 | 367,70 | |||
| 15 | 367,70 | |||
| 27/11/2024 | 16:38:39,378 | 1 | 368,90 | |
| 1 | 368,90 | |||
| 1 | 368,90 | |||
| 27/11/2024 | 16:38:38,633 | 2 | 366,40 | |
| 2 | 366,40 | |||
| 2 | 366,40 | |||
| 27/11/2024 | 16:38:38,450 | 50 | 365,20 | |
| 30 | 365,20 | |||
| 1 | 365,20 | |||
| 15 | 365,20 | |||
| 2 | 365,20 | |||
| 50 | 365,20 | |||
| 2 | 365,20 | |||
| 27/11/2024 | 16:38:06,417 | 100 | 368,10 | |
| 100 | 368,10 | |||
| 100 | 368,10 | |||
| 27/11/2024 | 16:38:06,377 | 100 | 368,10 | |
| 100 | 368,10 | |||
| 100 | 368,10 | |||
| 27/11/2024 | 16:38:00,597 | 5 | 368,90 | |
| 5 | 368,90 | |||
| 5 | 368,90 | |||
| 27/11/2024 | 16:37:54,794 | 10 | 369,70 | |
| 10 | 369,70 | |||
| 10 | 369,70 | |||
| 27/11/2024 | 16:37:51,940 | 20 | 369,70 | |
| 20 | 369,70 | |||
| 20 | 369,70 | |||
| 27/11/2024 | 16:37:51,591 | 50 | 369,70 | |
| 50 | 369,70 | |||
| 50 | 369,70 | |||
| 27/11/2024 | 16:37:39,365 | 100 | 370,40 | |
| 100 | 370,40 | |||
| 100 | 370,40 | |||
| 27/11/2024 | 16:37:31,219 | 50 | 370,40 | |
| 50 | 370,40 | |||
| 50 | 370,40 | |||
| 27/11/2024 | 16:37:23,223 | 30 | 370,40 | |
| 30 | 370,40 | |||
| 30 | 370,40 | |||
| 27/11/2024 | 16:37:17,375 | 14 | 370,40 | |
| 14 | 370,40 | |||
| 14 | 370,40 | |||
| 27/11/2024 | 16:37:07,556 | 1 | 370,20 | |
| 1 | 370,20 | |||
| 1 | 370,20 | |||
| 27/11/2024 | 16:37:03,450 | 15 | 370,30 | |
| 15 | 370,30 | |||
| 15 | 370,30 | |||
| 27/11/2024 | 16:37:01,666 | 200 | 370,20 | |
| 200 | 370,20 | |||
| 200 | 370,20 | |||
| 27/11/2024 | 16:37:01,574 | 10 | 368,50 | |
| 10 | 368,50 | |||
| 10 | 368,50 | |||
| 27/11/2024 | 16:36:59,285 | 11 | 370,30 | |
| 11 | 370,30 | |||
| 11 | 370,30 | |||
| 27/11/2024 | 16:36:58,404 | 84 | 369,00 | |
| 84 | 369,00 | |||
| 84 | 369,00 | |||
| 27/11/2024 | 16:36:50,229 | 4 | 369,90 | |
| 4 | 369,90 | |||
| 4 | 369,90 | |||
| 27/11/2024 | 16:36:42,674 | 55 | 370,00 | |
| 55 | 370,00 | |||
| 55 | 370,00 | |||
| 27/11/2024 | 16:36:42,586 | 108 | 370,00 | |
| 108 | 370,00 | |||
| 108 | 370,00 | |||
| 27/11/2024 | 16:36:20,851 | 12 | 368,60 | |
| 12 | 368,60 | |||
| 12 | 368,60 | |||
| 27/11/2024 | 16:36:06,986 | 11 | 368,10 | |
| 11 | 368,10 | |||
| 11 | 368,10 | |||
| 27/11/2024 | 16:36:01,173 | 73 | 370,00 | |
| 8 | 370,00 | |||
| 73 | 370,00 | |||
| 5 | 370,00 | |||
| 60 | 370,00 | |||
| 27/11/2024 | 16:35:41,462 | 10 | 370,10 | |
| 10 | 370,10 | |||
| 10 | 370,10 | |||
| 27/11/2024 | 16:35:36,243 | 60 | 370,90 | |
| 60 | 370,90 | |||
| 60 | 370,90 | |||
| 27/11/2024 | 16:35:35,461 | 15 | 370,30 | |
| 15 | 370,30 | |||
| 15 | 370,30 | |||
| 27/11/2024 | 16:35:25,586 | 13 | 370,10 | |
| 13 | 370,10 | |||
| 13 | 370,10 | |||
| 27/11/2024 | 16:35:23,232 | 3 | 370,90 | |
| 3 | 370,90 | |||
| 3 | 370,90 | |||
| 27/11/2024 | 16:35:15,427 | 20 | 370,90 | |
| 20 | 370,90 | |||
| 20 | 370,90 | |||
| 27/11/2024 | 16:34:58,398 | 50 | 370,00 | |
| 50 | 370,00 | |||
| 50 | 370,00 | |||
| 27/11/2024 | 16:34:58,238 | 26 | 370,90 | |
| 26 | 370,90 | |||
| 6 | 370,90 | |||
| 20 | 370,90 | |||
| 27/11/2024 | 16:34:47,469 | 2 | 369,90 | |
| 2 | 369,90 | |||
| 2 | 369,90 | |||
| 27/11/2024 | 16:34:45,114 | 4 | 369,90 | |
| 4 | 369,90 | |||
| 4 | 369,90 | |||
| 27/11/2024 | 16:34:42,794 | 10 | 370,70 | |
| 6 | 370,70 | |||
| 10 | 370,70 | |||
| 4 | 370,70 | |||
| 27/11/2024 | 16:34:33,295 | 3 | 370,80 | |
| 3 | 370,80 | |||
| 3 | 370,80 | |||
| 27/11/2024 | 16:34:10,696 | 100 | 368,20 | |
| 100 | 368,20 | |||
| 10 | 368,20 | |||
| 90 | 368,20 | |||
| 27/11/2024 | 16:33:48,137 | 40 | 366,90 | |
| 40 | 366,90 | |||
| 40 | 366,90 | |||
| 27/11/2024 | 16:33:46,496 | 45 | 367,20 | |
| 45 | 367,20 | |||
| 45 | 367,20 | |||
| 27/11/2024 | 16:33:30,634 | 10 | 367,10 | |
| 10 | 367,10 | |||
| 10 | 367,10 | |||
| 27/11/2024 | 16:33:24,055 | 10 | 367,20 | |
| 10 | 367,20 | |||
| 10 | 367,20 | |||
| 27/11/2024 | 16:33:02,208 | 5 | 367,20 | |
| 5 | 367,20 | |||
| 5 | 367,20 | |||
| 27/11/2024 | 16:32:47,112 | 201 | 366,00 | |
| 10 | 366,00 | |||
| 201 | 366,00 | |||
| 191 | 366,00 | |||
| 27/11/2024 | 16:32:39,571 | 300 | 366,00 | |
| 300 | 366,00 | |||
| 300 | 366,00 | |||
| 27/11/2024 | 16:32:38,243 | 1 | 365,90 | |
| 1 | 365,90 | |||
| 1 | 365,90 | |||
| 27/11/2024 | 16:32:37,506 | 21 | 365,90 | |
| 21 | 365,90 | |||
| 21 | 365,90 | |||
| 27/11/2024 | 16:32:35,527 | 2 | 365,90 | |
| 2 | 365,90 | |||
| 2 | 365,90 | |||
| 27/11/2024 | 16:32:34,753 | 1 | 365,90 | |
| 1 | 365,90 | |||
| 1 | 365,90 | |||
| 27/11/2024 | 16:32:27,951 | 41 | 365,90 | |
| 41 | 365,90 | |||
| 41 | 365,90 | |||
| 27/11/2024 | 16:32:25,565 | 1 | 365,90 | |
| 1 | 365,90 | |||
| 1 | 365,90 | |||
| 27/11/2024 | 16:31:37,396 | 8 | 364,00 | |
| 8 | 364,00 | |||
| 8 | 364,00 | |||
| 27/11/2024 | 16:31:21,680 | 1 | 363,00 | |
| 1 | 363,00 | |||
| 1 | 363,00 | |||
| 27/11/2024 | 16:31:15,708 | 7 | 363,50 | |
| 7 | 363,50 | |||
| 7 | 363,50 | |||
| 27/11/2024 | 16:31:15,620 | 10 | 363,60 | |
| 10 | 363,60 | |||
| 10 | 363,60 | |||
| 27/11/2024 | 16:30:45,519 | 2 | 365,20 | |
| 2 | 365,20 | |||
| 2 | 365,20 | |||
| 27/11/2024 | 16:30:41,773 | 1 | 364,00 | |
| 1 | 364,00 | |||
| 1 | 364,00 | |||
| 27/11/2024 | 16:30:31,530 | 10 | 364,80 | |
| 10 | 364,80 | |||
| 10 | 364,80 | |||
| 27/11/2024 | 16:30:19,003 | 4 | 365,40 | |
| 4 | 365,40 | |||
| 4 | 365,40 | |||
| 27/11/2024 | 16:30:18,008 | 54 | 365,20 | |
| 54 | 365,20 | |||
| 54 | 365,20 | |||
| 27/11/2024 | 16:29:28,997 | 1 | 366,60 | |
| 1 | 366,60 | |||
| 1 | 366,60 | |||
| 27/11/2024 | 16:29:12,414 | 10 | 365,00 | |
| 10 | 365,00 | |||
| 10 | 365,00 | |||
| 27/11/2024 | 16:28:58,322 | 4 | 364,90 | |
| 4 | 364,90 | |||
| 4 | 364,90 | |||
| 27/11/2024 | 16:27:56,807 | 4 | 362,50 | |
| 4 | 362,50 | |||
| 4 | 362,50 | |||
| 27/11/2024 | 16:27:46,861 | 3 | 362,20 | |
| 3 | 362,20 | |||
| 3 | 362,20 | |||
| 27/11/2024 | 16:27:29,070 | 5 | 364,10 | |
| 5 | 364,10 | |||
| 5 | 364,10 | |||
| 27/11/2024 | 16:26:50,605 | 5 | 363,00 | |
| 5 | 363,00 | |||
| 5 | 363,00 | |||
| 27/11/2024 | 16:26:21,762 | 14 | 363,90 | |
| 14 | 363,90 | |||
| 14 | 363,90 | |||
| 27/11/2024 | 16:26:18,689 | 5 | 363,90 | |
| 5 | 363,90 | |||
| 5 | 363,90 | |||
| 27/11/2024 | 16:26:15,717 | 100 | 364,00 | |
| 100 | 364,00 | |||
| 100 | 364,00 | |||
| 27/11/2024 | 16:26:15,166 | 9 | 362,50 | |
| 9 | 362,50 | |||
| 9 | 362,50 | |||
| 27/11/2024 | 16:25:51,980 | 7 | 362,20 | |
| 7 | 362,20 | |||
| 7 | 362,20 | |||
| 27/11/2024 | 16:25:39,897 | 25 | 363,30 | |
| 25 | 363,30 | |||
| 25 | 363,30 | |||
| 27/11/2024 | 16:25:31,559 | 50 | 362,30 | |
| 50 | 362,30 | |||
| 50 | 362,30 | |||
| 27/11/2024 | 16:25:19,444 | 4 | 362,00 | |
| 4 | 362,00 | |||
| 4 | 362,00 | |||
| 27/11/2024 | 16:24:46,276 | 550 | 360,00 | |
| 60 | 360,00 | |||
| 300 | 360,00 | |||
| 135 | 360,00 | |||
| 40 | 360,00 | |||
| 510 | 360,00 | |||
| 10 | 360,00 | |||
| 6 | 360,00 | |||
| 15 | 360,00 | |||
| 3 | 360,00 | |||
| 15 | 360,00 | |||
| 6 | 360,00 | |||
| 27/11/2024 | 16:23:18,355 | 300 | 360,00 | |
| 300 | 360,00 | |||
| 300 | 360,00 | |||
| 27/11/2024 | 16:23:11,163 | 5 | 360,90 | |
| 5 | 360,90 | |||
| 5 | 360,90 | |||
| 27/11/2024 | 16:23:03,836 | 300 | 360,00 | |
| 300 | 360,00 | |||
| 300 | 360,00 | |||
| 27/11/2024 | 16:22:58,298 | 1 | 359,90 | |
| 1 | 359,90 | |||
| 1 | 359,90 | |||
| 27/11/2024 | 16:22:55,906 | 91 | 359,50 | |
| 91 | 359,50 | |||
| 61 | 359,50 | |||
| 30 | 359,50 | |||
| 27/11/2024 | 16:22:55,771 | 30 | 360,00 | |
| 5 | 360,00 | |||
| 30 | 360,00 | |||
| 5 | 360,00 | |||
| 10 | 360,00 | |||
| 10 | 360,00 | |||
| 27/11/2024 | 16:22:52,359 | 2 | 361,90 | |
| 2 | 361,90 | |||
| 2 | 361,90 | |||
| 27/11/2024 | 16:22:51,040 | 3 | 360,10 | |
| 3 | 360,10 | |||
| 3 | 360,10 | |||
| 27/11/2024 | 16:22:50,939 | 17 | 361,00 | |
| 10 | 361,00 | |||
| 17 | 361,00 | |||
| 7 | 361,00 | |||
| 27/11/2024 | 16:22:39,616 | 100 | 362,20 | |
| 100 | 362,20 | |||
| 100 | 362,20 | |||
| 27/11/2024 | 16:22:39,463 | 20 | 362,40 | |
| 20 | 362,40 | |||
| 20 | 362,40 | |||
| 27/11/2024 | 16:22:35,290 | 15 | 362,00 | |
| 15 | 362,00 | |||
| 15 | 362,00 | |||
| 27/11/2024 | 16:22:25,110 | 50 | 363,00 | |
| 50 | 363,00 | |||
| 50 | 363,00 | |||
| 27/11/2024 | 16:22:21,639 | 1 | 363,20 | |
| 1 | 363,20 | |||
| 1 | 363,20 | |||
| 27/11/2024 | 16:22:19,499 | 3 | 363,30 | |
| 3 | 363,30 | |||
| 3 | 363,30 | |||
| 27/11/2024 | 16:22:12,743 | 3 | 364,30 | |
| 3 | 364,30 | |||
| 3 | 364,30 | |||
| 27/11/2024 | 16:22:08,168 | 51 | 363,80 | |
| 51 | 363,80 | |||
| 51 | 363,80 | |||
| 27/11/2024 | 16:21:55,152 | 170 | 364,80 | |
| 72 | 364,80 | |||
| 98 | 364,80 | |||
| 170 | 364,80 | |||
| 27/11/2024 | 16:21:54,517 | 330 | 364,80 | |
| 300 | 364,80 | |||
| 330 | 364,80 | |||
| 30 | 364,80 | |||
| 27/11/2024 | 16:21:40,048 | 100 | 363,90 | |
| 100 | 363,90 | |||
| 100 | 363,90 | |||
| 27/11/2024 | 16:21:39,932 | 10 | 365,00 | |
| 10 | 365,00 | |||
| 10 | 365,00 | |||
| 27/11/2024 | 16:21:37,648 | 3 | 365,10 | |
| 3 | 365,10 | |||
| 3 | 365,10 | |||
| 27/11/2024 | 16:21:37,566 | 74 | 365,10 | |
| 4 | 365,10 | |||
| 20 | 365,10 | |||
| 74 | 365,10 | |||
| 50 | 365,10 | |||
| 27/11/2024 | 16:21:36,501 | 5 | 366,10 | |
| 5 | 366,10 | |||
| 5 | 366,10 | |||
| 27/11/2024 | 16:21:19,756 | 3 | 366,50 | |
| 3 | 366,50 | |||
| 3 | 366,50 | |||
| 27/11/2024 | 16:21:18,734 | 20 | 366,70 | |
| 20 | 366,70 | |||
| 20 | 366,70 | |||
| 27/11/2024 | 16:21:17,312 | 3 | 366,70 | |
| 3 | 366,70 | |||
| 3 | 366,70 | |||
| 27/11/2024 | 16:21:15,315 | 80 | 366,60 | |
| 80 | 366,60 | |||
| 80 | 366,60 | |||
| 27/11/2024 | 16:21:15,147 | 20 | 366,60 | |
| 20 | 366,60 | |||
| 20 | 366,60 | |||
| 27/11/2024 | 16:21:13,044 | 5 | 366,60 | |
| 5 | 366,60 | |||
| 5 | 366,60 | |||
| 27/11/2024 | 16:20:51,242 | 6 | 367,10 | |
| 6 | 367,10 | |||
| 6 | 367,10 | |||
| 27/11/2024 | 16:20:49,789 | 10 | 366,90 | |
| 10 | 366,90 | |||
| 10 | 366,90 | |||
| 27/11/2024 | 16:20:48,616 | 39 | 367,00 | |
| 7 | 367,00 | |||
| 32 | 367,00 | |||
| 39 | 367,00 | |||
| 27/11/2024 | 16:20:27,035 | 100 | 367,40 | |
| 100 | 367,40 | |||
| 100 | 367,40 | |||
| 27/11/2024 | 16:20:24,144 | 40 | 367,40 | |
| 40 | 367,40 | |||
| 40 | 367,40 | |||
| 27/11/2024 | 16:20:24,093 | 30 | 367,50 | |
| 30 | 367,50 | |||
| 30 | 367,50 | |||
| 27/11/2024 | 16:20:23,434 | 105 | 367,80 | |
| 105 | 367,80 | |||
| 105 | 367,80 | |||
| 27/11/2024 | 16:20:15,215 | 2 | 368,40 | |
| 2 | 368,40 | |||
| 2 | 368,40 | |||
| 27/11/2024 | 16:20:14,680 | 10 | 368,90 | |
| 10 | 368,90 | |||
| 10 | 368,90 | |||
| 27/11/2024 | 16:20:06,991 | 1 | 368,90 | |
| 1 | 368,90 | |||
| 1 | 368,90 | |||
| 27/11/2024 | 16:20:04,937 | 68 | 368,90 | |
| 68 | 368,90 | |||
| 68 | 368,90 | |||
| 27/11/2024 | 16:20:00,455 | 1 | 368,90 | |
| 1 | 368,90 | |||
| 1 | 368,90 | |||
| 27/11/2024 | 16:19:35,806 | 13 | 368,80 | |
| 13 | 368,80 | |||
| 13 | 368,80 | |||
| 27/11/2024 | 16:19:33,960 | 50 | 368,80 | |
| 14 | 368,80 | |||
| 50 | 368,80 | |||
| 36 | 368,80 | |||
| 27/11/2024 | 16:19:13,884 | 3 | 367,70 | |
| 3 | 367,70 | |||
| 3 | 367,70 | |||
| 27/11/2024 | 16:18:53,787 | 4 | 369,00 | |
| 4 | 369,00 | |||
| 4 | 369,00 | |||
| 27/11/2024 | 16:18:41,780 | 1 | 369,50 | |
| 1 | 369,50 | |||
| 1 | 369,50 | |||
| 27/11/2024 | 16:18:40,990 | 54 | 369,50 | |
| 54 | 369,50 | |||
| 54 | 369,50 | |||
| 27/11/2024 | 16:18:39,077 | 10 | 370,00 | |
| 10 | 370,00 | |||
| 10 | 370,00 | |||
| 27/11/2024 | 16:18:35,420 | 2 | 370,20 | |
| 2 | 370,20 | |||
| 2 | 370,20 | |||
| 27/11/2024 | 16:18:16,313 | 2 | 370,90 | |
| 2 | 370,90 | |||
| 2 | 370,90 | |||
| 27/11/2024 | 16:18:14,799 | 1 | 370,00 | |
| 1 | 370,00 | |||
| 1 | 370,00 | |||
| 27/11/2024 | 16:17:58,866 | 12 | 370,00 | |
| 12 | 370,00 | |||
| 12 | 370,00 | |||
| 27/11/2024 | 16:17:51,559 | 13 | 370,10 | |
| 13 | 370,10 | |||
| 13 | 370,10 | |||
| 27/11/2024 | 16:17:39,244 | 10 | 370,90 | |
| 10 | 370,90 | |||
| 10 | 370,90 | |||
| 27/11/2024 | 16:17:30,202 | 2 | 371,50 | |
| 2 | 371,50 | |||
| 2 | 371,50 | |||
| 27/11/2024 | 16:17:25,790 | 3 | 371,80 | |
| 3 | 371,80 | |||
| 3 | 371,80 | |||
| 27/11/2024 | 16:17:23,705 | 1 | 371,80 | |
| 1 | 371,80 | |||
| 1 | 371,80 | |||
| 27/11/2024 | 16:17:22,450 | 4 | 371,00 | |
| 2 | 371,00 | |||
| 4 | 371,00 | |||
| 2 | 371,00 | |||
| 27/11/2024 | 16:17:10,456 | 100 | 370,00 | |
| 100 | 370,00 | |||
| 100 | 370,00 | |||
| 27/11/2024 | 16:16:47,873 | 20 | 369,00 | |
| 20 | 369,00 | |||
| 20 | 369,00 | |||
| 27/11/2024 | 16:16:47,770 | 65 | 369,00 | |
| 65 | 369,00 | |||
| 63 | 369,00 | |||
| 2 | 369,00 | |||
| 27/11/2024 | 16:16:37,258 | 10 | 370,90 | |
| 10 | 370,90 | |||
| 10 | 370,90 | |||
| 27/11/2024 | 16:16:23,468 | 27 | 370,90 | |
| 27 | 370,90 | |||
| 27 | 370,90 | |||
| 27/11/2024 | 16:16:18,174 | 5 | 370,10 | |
| 5 | 370,10 | |||
| 5 | 370,10 | |||
| 27/11/2024 | 16:15:24,678 | 100 | 370,80 | |
| 100 | 370,80 | |||
| 100 | 370,80 | |||
| 27/11/2024 | 16:15:23,432 | 2 | 370,80 | |
| 2 | 370,80 | |||
| 2 | 370,80 | |||
| 27/11/2024 | 16:15:23,331 | 20 | 369,60 | |
| 20 | 369,60 | |||
| 20 | 369,60 | |||
| 27/11/2024 | 16:15:21,188 | 3 | 370,80 | |
| 3 | 370,80 | |||
| 3 | 370,80 | |||
| 27/11/2024 | 16:15:18,083 | 4 | 370,80 | |
| 4 | 370,80 | |||
| 4 | 370,80 | |||
| 27/11/2024 | 16:14:54,166 | 14 | 369,90 | |
| 14 | 369,90 | |||
| 14 | 369,90 | |||
| 27/11/2024 | 16:14:40,194 | 22 | 370,00 | |
| 22 | 370,00 | |||
| 22 | 370,00 | |||
| 27/11/2024 | 16:13:53,900 | 23 | 369,30 | |
| 23 | 369,30 | |||
| 23 | 369,30 | |||
| 27/11/2024 | 16:13:46,432 | 9 | 369,60 | |
| 9 | 369,60 | |||
| 9 | 369,60 | |||
| 27/11/2024 | 16:13:41,226 | 50 | 369,50 | |
| 50 | 369,50 | |||
| 50 | 369,50 | |||
| 27/11/2024 | 16:13:40,247 | 15 | 369,60 | |
| 15 | 369,60 | |||
| 15 | 369,60 | |||
| 27/11/2024 | 16:13:26,365 | 201 | 369,80 | |
| 200 | 369,80 | |||
| 4 | 369,80 | |||
| 1 | 369,80 | |||
| 5 | 369,80 | |||
| 191 | 369,80 | |||
| 1 | 369,80 | |||
| 27/11/2024 | 16:12:44,232 | 300 | 367,40 | |
| 300 | 367,40 | |||
| 300 | 367,40 | |||
| 27/11/2024 | 16:12:37,935 | 5 | 367,60 | |
| 5 | 367,60 | |||
| 5 | 367,60 | |||
| 27/11/2024 | 16:12:36,081 | 16 | 367,60 | |
| 16 | 367,60 | |||
| 16 | 367,60 | |||
| 27/11/2024 | 16:12:29,015 | 4 | 366,60 | |
| 4 | 366,60 | |||
| 4 | 366,60 | |||
| 27/11/2024 | 16:12:20,178 | 3 | 367,70 | |
| 3 | 367,70 | |||
| 3 | 367,70 | |||
| 27/11/2024 | 16:12:18,978 | 1 | 368,20 | |
| 1 | 368,20 | |||
| 1 | 368,20 | |||
| 27/11/2024 | 16:12:16,643 | 5 | 368,00 | |
| 5 | 368,00 | |||
| 5 | 368,00 | |||
| 27/11/2024 | 16:12:00,179 | 15 | 369,90 | |
| 15 | 369,90 | |||
| 15 | 369,90 | |||
| 27/11/2024 | 16:11:59,425 | 3 | 369,90 | |
| 3 | 369,90 | |||
| 3 | 369,90 | |||
| 27/11/2024 | 16:11:52,263 | 5 | 371,70 | |
| 5 | 371,70 | |||
| 5 | 371,70 | |||
| 27/11/2024 | 16:11:39,599 | 10 | 371,40 | |
| 10 | 371,40 | |||
| 10 | 371,40 | |||
| 27/11/2024 | 16:11:33,819 | 5 | 371,60 | |
| 5 | 371,60 | |||
| 5 | 371,60 | |||
| 27/11/2024 | 16:11:29,662 | 15 | 371,60 | |
| 15 | 371,60 | |||
| 15 | 371,60 | |||
| 27/11/2024 | 16:11:26,565 | 10 | 371,60 | |
| 10 | 371,60 | |||
| 10 | 371,60 | |||
| 27/11/2024 | 16:11:26,253 | 10 | 370,60 | |
| 10 | 370,60 | |||
| 10 | 370,60 | |||
| 27/11/2024 | 16:11:20,874 | 3 | 370,60 | |
| 3 | 370,60 | |||
| 3 | 370,60 | |||
| 27/11/2024 | 16:11:14,417 | 6 | 371,10 | |
| 6 | 371,10 | |||
| 6 | 371,10 | |||
| 27/11/2024 | 16:11:13,641 | 5 | 371,20 | |
| 5 | 371,20 | |||
| 5 | 371,20 | |||
| 27/11/2024 | 16:11:02,107 | 20 | 371,90 | |
| 20 | 371,90 | |||
| 20 | 371,90 | |||
| 27/11/2024 | 16:10:59,904 | 40 | 371,90 | |
| 40 | 371,90 | |||
| 40 | 371,90 | |||
| 27/11/2024 | 16:10:44,547 | 32 | 371,00 | |
| 32 | 371,00 | |||
| 32 | 371,00 | |||
| 27/11/2024 | 16:10:28,460 | 20 | 370,70 | |
| 20 | 370,70 | |||
| 20 | 370,70 | |||
| 27/11/2024 | 16:10:17,485 | 51 | 371,00 | |
| 51 | 371,00 | |||
| 51 | 371,00 | |||
| 27/11/2024 | 16:10:16,321 | 2 | 371,00 | |
| 2 | 371,00 | |||
| 2 | 371,00 | |||
| 27/11/2024 | 16:10:04,523 | 15 | 370,70 | |
| 15 | 370,70 | |||
| 15 | 370,70 | |||
| 27/11/2024 | 16:09:57,140 | 10 | 369,60 | |
| 10 | 369,60 | |||
| 10 | 369,60 | |||
| 27/11/2024 | 16:09:51,239 | 3 | 371,00 | |
| 3 | 371,00 | |||
| 3 | 371,00 | |||
| 27/11/2024 | 16:09:50,140 | 5 | 371,10 | |
| 5 | 371,10 | |||
| 5 | 371,10 | |||
| 27/11/2024 | 16:09:33,564 | 100 | 370,90 | |
| 100 | 370,90 | |||
| 100 | 370,90 | |||
| 27/11/2024 | 16:08:44,242 | 30 | 367,90 | |
| 30 | 367,90 | |||
| 30 | 367,90 | |||
| 27/11/2024 | 16:08:15,457 | 10 | 368,00 | |
| 10 | 368,00 | |||
| 10 | 368,00 | |||
| 27/11/2024 | 16:07:41,322 | 3 | 368,40 | |
| 3 | 368,40 | |||
| 3 | 368,40 | |||
| 27/11/2024 | 16:07:38,947 | 2 | 368,80 | |
| 2 | 368,80 | |||
| 2 | 368,80 | |||
| 27/11/2024 | 16:07:31,783 | 3 | 368,50 | |
| 3 | 368,50 | |||
| 3 | 368,50 | |||
| 27/11/2024 | 16:07:17,005 | 95 | 367,00 | |
| 95 | 367,00 | |||
| 95 | 367,00 | |||
| 27/11/2024 | 16:07:16,927 | 55 | 367,00 | |
| 45 | 367,00 | |||
| 55 | 367,00 | |||
| 10 | 367,00 | |||
| 27/11/2024 | 16:07:16,895 | 100 | 367,20 | |
| 100 | 367,20 | |||
| 100 | 367,20 | |||
| 27/11/2024 | 16:07:14,807 | 10 | 367,90 | |
| 10 | 367,90 | |||
| 10 | 367,90 | |||
| 27/11/2024 | 16:07:13,761 | 5 | 367,20 | |
| 2 | 367,20 | |||
| 5 | 367,20 | |||
| 3 | 367,20 | |||
| 27/11/2024 | 16:07:06,556 | 6 | 368,00 | |
| 6 | 368,00 | |||
| 6 | 368,00 | |||
| 27/11/2024 | 16:06:59,306 | 10 | 369,10 | |
| 10 | 369,10 | |||
| 10 | 369,10 | |||
| 27/11/2024 | 16:06:55,330 | 14 | 369,10 | |
| 14 | 369,10 | |||
| 14 | 369,10 | |||
| 27/11/2024 | 16:06:52,509 | 100 | 369,10 | |
| 100 | 369,10 | |||
| 100 | 369,10 | |||
| 27/11/2024 | 16:06:47,099 | 5 | 369,40 | |
| 5 | 369,40 | |||
| 5 | 369,40 | |||
| 27/11/2024 | 16:06:45,788 | 20 | 369,40 | |
| 20 | 369,40 | |||
| 20 | 369,40 | |||
| 27/11/2024 | 16:06:05,264 | 32 | 367,80 | |
| 32 | 367,80 | |||
| 32 | 367,80 | |||
| 27/11/2024 | 16:05:58,828 | 10 | 368,40 | |
| 10 | 368,40 | |||
| 10 | 368,40 | |||
| 27/11/2024 | 16:05:57,056 | 190 | 367,10 | |
| 176 | 367,10 | |||
| 15 | 367,10 | |||
| 14 | 367,10 | |||
| 175 | 367,10 | |||
| 27/11/2024 | 16:05:55,267 | 80 | 367,90 | |
| 80 | 367,90 | |||
| 80 | 367,90 | |||
| 27/11/2024 | 16:05:54,669 | 115 | 369,00 | |
| 115 | 369,00 | |||
| 115 | 369,00 | |||
| 27/11/2024 | 16:05:51,455 | 42 | 370,00 | |
| 40 | 370,00 | |||
| 2 | 370,00 | |||
| 42 | 370,00 | |||
| 27/11/2024 | 16:05:50,799 | 14 | 370,20 | |
| 14 | 370,20 | |||
| 14 | 370,20 | |||
| 27/11/2024 | 16:05:44,821 | 41 | 371,00 | |
| 6 | 371,00 | |||
| 41 | 371,00 | |||
| 35 | 371,00 | |||
| 27/11/2024 | 16:05:39,184 | 20 | 372,30 | |
| 20 | 372,30 | |||
| 20 | 372,30 | |||
| 27/11/2024 | 16:05:36,603 | 5 | 372,30 | |
| 5 | 372,30 | |||
| 5 | 372,30 | |||
| 27/11/2024 | 16:05:35,037 | 2 | 372,10 | |
| 2 | 372,10 | |||
| 2 | 372,10 | |||
| 27/11/2024 | 16:05:34,530 | 5 | 372,60 | |
| 5 | 372,60 | |||
| 5 | 372,60 | |||
| 27/11/2024 | 16:05:27,084 | 1 | 372,80 | |
| 1 | 372,80 | |||
| 1 | 372,80 | |||
| 27/11/2024 | 16:05:26,872 | 2 | 372,80 | |
| 2 | 372,80 | |||
| 2 | 372,80 | |||
| 27/11/2024 | 16:05:24,792 | 50 | 372,90 | |
| 50 | 372,90 | |||
| 50 | 372,90 | |||
| 27/11/2024 | 16:05:19,325 | 4 | 372,90 | |
| 4 | 372,90 | |||
| 4 | 372,90 | |||
| 27/11/2024 | 16:05:09,632 | 45 | 372,70 | |
| 45 | 372,70 | |||
| 45 | 372,70 | |||
| 27/11/2024 | 16:05:07,183 | 65 | 372,50 | |
| 65 | 372,50 | |||
| 65 | 372,50 | |||
| 27/11/2024 | 16:05:01,557 | 60 | 372,50 | |
| 50 | 372,50 | |||
| 10 | 372,50 | |||
| 60 | 372,50 | |||
| 27/11/2024 | 16:04:50,944 | 4 | 372,80 | |
| 4 | 372,80 | |||
| 4 | 372,80 | |||
| 27/11/2024 | 16:04:37,051 | 5 | 372,80 | |
| 5 | 372,80 | |||
| 5 | 372,80 | |||
| 27/11/2024 | 16:04:35,054 | 10 | 372,80 | |
| 10 | 372,80 | |||
| 10 | 372,80 | |||
| 27/11/2024 | 16:04:34,524 | 9 | 372,80 | |
| 9 | 372,80 | |||
| 7 | 372,80 | |||
| 2 | 372,80 | |||
| 27/11/2024 | 16:04:32,829 | 20 | 372,40 | |
| 20 | 372,40 | |||
| 3 | 372,40 | |||
| 17 | 372,40 | |||
| 27/11/2024 | 16:04:17,867 | 4 | 372,50 | |
| 4 | 372,50 | |||
| 4 | 372,50 | |||
| 27/11/2024 | 16:04:17,096 | 107 | 372,00 | |
| 107 | 372,00 | |||
| 107 | 372,00 | |||
| 27/11/2024 | 16:04:06,370 | 5 | 372,40 | |
| 5 | 372,40 | |||
| 5 | 372,40 | |||
| 27/11/2024 | 16:03:57,370 | 1 | 372,40 | |
| 1 | 372,40 | |||
| 1 | 372,40 | |||
| 27/11/2024 | 16:03:49,676 | 2 | 371,10 | |
| 2 | 371,10 | |||
| 2 | 371,10 | |||
| 27/11/2024 | 16:03:44,634 | 7 | 371,10 | |
| 7 | 371,10 | |||
| 7 | 371,10 | |||
| 27/11/2024 | 16:03:35,003 | 14 | 371,90 | |
| 14 | 371,90 | |||
| 14 | 371,90 | |||
| 27/11/2024 | 16:03:31,207 | 1 | 371,90 | |
| 1 | 371,90 | |||
| 1 | 371,90 | |||
| 27/11/2024 | 16:03:29,526 | 2 | 371,90 | |
| 2 | 371,90 | |||
| 2 | 371,90 | |||
| 27/11/2024 | 16:03:22,579 | 20 | 371,90 | |
| 20 | 371,90 | |||
| 20 | 371,90 | |||
| 27/11/2024 | 16:03:18,197 | 16 | 371,10 | |
| 16 | 371,10 | |||
| 16 | 371,10 | |||
| 27/11/2024 | 16:03:12,515 | 6 | 371,80 | |
| 6 | 371,80 | |||
| 6 | 371,80 | |||
| 27/11/2024 | 16:02:55,135 | 3 | 372,40 | |
| 3 | 372,40 | |||
| 3 | 372,40 | |||
| 27/11/2024 | 16:02:50,949 | 29 | 372,40 | |
| 29 | 372,40 | |||
| 29 | 372,40 | |||
| 27/11/2024 | 16:02:44,085 | 1 | 372,30 | |
| 1 | 372,30 | |||
| 1 | 372,30 | |||
| 27/11/2024 | 16:02:43,233 | 3 | 371,90 | |
| 3 | 371,90 | |||
| 3 | 371,90 | |||
| 27/11/2024 | 16:02:42,524 | 250 | 371,90 | |
| 250 | 371,90 | |||
| 250 | 371,90 | |||
| 27/11/2024 | 16:02:41,843 | 5 | 372,00 | |
| 5 | 372,00 | |||
| 5 | 372,00 | |||
| 27/11/2024 | 16:02:34,586 | 2 | 371,10 | |
| 2 | 371,10 | |||
| 2 | 371,10 | |||
| 27/11/2024 | 16:02:26,087 | 5 | 372,10 | |
| 5 | 372,10 | |||
| 5 | 372,10 | |||
| 27/11/2024 | 16:02:22,299 | 1 | 371,40 | |
| 1 | 371,40 | |||
| 1 | 371,40 | |||
| 27/11/2024 | 16:02:14,659 | 3 | 370,80 | |
| 3 | 370,80 | |||
| 3 | 370,80 | |||
| 27/11/2024 | 16:02:12,389 | 30 | 372,00 | |
| 30 | 372,00 | |||
| 30 | 372,00 | |||
| 27/11/2024 | 16:02:06,306 | 29 | 372,80 | |
| 29 | 372,80 | |||
| 29 | 372,80 | |||
| 27/11/2024 | 16:02:04,818 | 20 | 372,80 | |
| 20 | 372,80 | |||
| 20 | 372,80 | |||
| 27/11/2024 | 16:02:02,660 | 10 | 372,70 | |
| 10 | 372,70 | |||
| 10 | 372,70 | |||
| 27/11/2024 | 16:01:48,772 | 81 | 372,80 | |
| 81 | 372,80 | |||
| 81 | 372,80 | |||
| 27/11/2024 | 16:01:46,329 | 15 | 373,00 | |
| 15 | 373,00 | |||
| 15 | 373,00 | |||
| 27/11/2024 | 16:01:33,770 | 46 | 372,80 | |
| 46 | 372,80 | |||
| 46 | 372,80 | |||
| 27/11/2024 | 16:01:32,500 | 14 | 373,00 | |
| 14 | 373,00 | |||
| 14 | 373,00 | |||
| 27/11/2024 | 16:01:28,301 | 3 | 372,80 | |
| 3 | 372,80 | |||
| 3 | 372,80 | |||
| 27/11/2024 | 16:01:27,144 | 42 | 372,90 | |
| 42 | 372,90 | |||
| 42 | 372,90 | |||
| 27/11/2024 | 16:01:25,184 | 39 | 372,90 | |
| 39 | 372,90 | |||
| 39 | 372,90 | |||
| 27/11/2024 | 16:01:20,318 | 5 | 372,20 | |
| 5 | 372,20 | |||
| 5 | 372,20 | |||
| 27/11/2024 | 16:01:01,525 | 105 | 372,00 | |
| 105 | 372,00 | |||
| 105 | 372,00 | |||
| 27/11/2024 | 16:00:57,975 | 2 | 372,90 | |
| 2 | 372,90 | |||
| 2 | 372,90 | |||
| 27/11/2024 | 16:00:54,499 | 398 | 372,90 | |
| 398 | 372,90 | |||
| 398 | 372,90 | |||
| 27/11/2024 | 16:00:50,901 | 3 | 372,10 | |
| 3 | 372,10 | |||
| 3 | 372,10 | |||
| 27/11/2024 | 16:00:46,716 | 10 | 372,80 | |
| 10 | 372,80 | |||
| 10 | 372,80 | |||
| 27/11/2024 | 16:00:46,018 | 25 | 372,80 | |
| 25 | 372,80 | |||
| 25 | 372,80 | |||
| 27/11/2024 | 16:00:36,162 | 9 | 371,90 | |
| 9 | 371,90 | |||
| 9 | 371,90 | |||
| 27/11/2024 | 16:00:33,365 | 110 | 372,00 | |
| 75 | 372,00 | |||
| 110 | 372,00 | |||
| 5 | 372,00 | |||
| 10 | 372,00 | |||
| 20 | 372,00 | |||
| 27/11/2024 | 16:00:31,612 | 14 | 371,50 | |
| 14 | 371,50 | |||
| 14 | 371,50 | |||
| 27/11/2024 | 16:00:16,597 | 7 | 371,40 | |
| 7 | 371,40 | |||
| 7 | 371,40 | |||
| 27/11/2024 | 16:00:11,447 | 4 | 371,40 | |
| 4 | 371,40 | |||
| 4 | 371,40 | |||
| 27/11/2024 | 16:00:11,340 | 5 | 371,00 | |
| 5 | 371,00 | |||
| 5 | 371,00 | |||
| 27/11/2024 | 16:00:08,590 | 5 | 370,10 | |
| 5 | 370,10 | |||
| 5 | 370,10 | |||
| 27/11/2024 | 15:59:53,083 | 27 | 370,70 | |
| 27 | 370,70 | |||
| 27 | 370,70 | |||
| 27/11/2024 | 15:59:50,377 | 5 | 370,60 | |
| 5 | 370,60 | |||
| 5 | 370,60 | |||
| 27/11/2024 | 15:59:34,352 | 3 | 370,70 | |
| 3 | 370,70 | |||
| 3 | 370,70 | |||
| 27/11/2024 | 15:59:34,276 | 20 | 370,70 | |
| 20 | 370,70 | |||
| 20 | 370,70 | |||
| 27/11/2024 | 15:59:27,344 | 2 | 370,50 | |
| 2 | 370,50 | |||
| 2 | 370,50 | |||
| 27/11/2024 | 15:59:23,070 | 6 | 370,60 | |
| 6 | 370,60 | |||
| 6 | 370,60 | |||
| 27/11/2024 | 15:59:21,554 | 2 | 370,40 | |
| 2 | 370,40 | |||
| 2 | 370,40 | |||
| 27/11/2024 | 15:59:17,072 | 82 | 370,60 | |
| 82 | 370,60 | |||
| 82 | 370,60 | |||
| 27/11/2024 | 15:59:10,425 | 14 | 370,80 | |
| 14 | 370,80 | |||
| 14 | 370,80 | |||
| 27/11/2024 | 15:59:05,545 | 4 | 370,60 | |
| 4 | 370,60 | |||
| 4 | 370,60 | |||
| 27/11/2024 | 15:58:54,061 | 30 | 370,80 | |
| 30 | 370,80 | |||
| 30 | 370,80 | |||
| 27/11/2024 | 15:58:50,014 | 9 | 370,80 | |
| 9 | 370,80 | |||
| 9 | 370,80 | |||
| 27/11/2024 | 15:58:45,336 | 20 | 370,50 | |
| 20 | 370,50 | |||
| 20 | 370,50 | |||
| 27/11/2024 | 15:58:28,851 | 50 | 370,10 | |
| 50 | 370,10 | |||
| 50 | 370,10 | |||
| 27/11/2024 | 15:58:27,949 | 2 | 370,80 | |
| 2 | 370,80 | |||
| 2 | 370,80 | |||
| 27/11/2024 | 15:58:07,958 | 80 | 370,10 | |
| 80 | 370,10 | |||
| 80 | 370,10 | |||
| 27/11/2024 | 15:57:36,806 | 10 | 370,90 | |
| 10 | 370,90 | |||
| 10 | 370,90 | |||
| 27/11/2024 | 15:57:15,475 | 10 | 370,90 | |
| 10 | 370,90 | |||
| 10 | 370,90 | |||
| 27/11/2024 | 15:57:09,819 | 30 | 370,10 | |
| 30 | 370,10 | |||
| 30 | 370,10 | |||
| 27/11/2024 | 15:57:09,489 | 10 | 370,10 | |
| 10 | 370,10 | |||
| 10 | 370,10 | |||
| 27/11/2024 | 15:57:07,327 | 1 | 370,90 | |
| 1 | 370,90 | |||
| 1 | 370,90 | |||
| 27/11/2024 | 15:56:50,185 | 2 | 370,10 | |
| 2 | 370,10 | |||
| 2 | 370,10 | |||
| 27/11/2024 | 15:56:29,602 | 15 | 370,90 | |
| 15 | 370,90 | |||
| 15 | 370,90 | |||
| 27/11/2024 | 15:56:14,963 | 10 | 370,70 | |
| 10 | 370,70 | |||
| 10 | 370,70 | |||
| 27/11/2024 | 15:56:09,174 | 100 | 369,40 | |
| 100 | 369,40 | |||
| 100 | 369,40 | |||
| 27/11/2024 | 15:56:07,582 | 17 | 370,60 | |
| 17 | 370,60 | |||
| 17 | 370,60 | |||
| 27/11/2024 | 15:56:05,814 | 25 | 370,10 | |
| 25 | 370,10 | |||
| 25 | 370,10 | |||
| 27/11/2024 | 15:56:05,726 | 22 | 370,00 | |
| 22 | 370,00 | |||
| 10 | 370,00 | |||
| 3 | 370,00 | |||
| 3 | 370,00 | |||
| 6 | 370,00 | |||
| 27/11/2024 | 15:56:05,640 | 55 | 369,00 | |
| 55 | 369,00 | |||
| 55 | 369,00 | |||
| 27/11/2024 | 15:55:44,094 | 286 | 369,00 | |
| 115 | 369,00 | |||
| 286 | 369,00 | |||
| 139 | 369,00 | |||
| 32 | 369,00 | |||
| 27/11/2024 | 15:55:31,319 | 7 | 368,30 | |
| 7 | 368,30 | |||
| 7 | 368,30 | |||
| 27/11/2024 | 15:55:30,920 | 80 | 368,20 | |
| 80 | 368,20 | |||
| 80 | 368,20 | |||
| 27/11/2024 | 15:55:20,372 | 70 | 368,20 | |
| 70 | 368,20 | |||
| 70 | 368,20 | |||
| 27/11/2024 | 15:55:14,632 | 66 | 368,20 | |
| 66 | 368,20 | |||
| 66 | 368,20 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)
Top 5 Capitaux
-
Nvidia Corp.
Achat: 125,56 / Vente: 125,60
Capitaux: 59 722 TEUR -
MicroStrategy Inc.
Achat: 368,60 / Vente: 369,70
Capitaux: 38 935 TEUR -
Tesla Inc.
Achat: 311,80 / Vente: 311,95
Capitaux: 26 243 TEUR -
Amazon.com Inc.
Achat: 195,32 / Vente: 195,34
Capitaux: 14 254 TEUR -
Bayer AG
Achat: 19,12 / Vente: 19,122
Capitaux: 13 066 TEUR
Cotation en temps réel
dernière actualisation:
27/11/2024 @ 16:42:49
dernière actualisation:
27/11/2024 @ 16:42:49