Tradegate Exchange

Microsoft Corp.

1838

1495

375,65

Date	Heure	Volume	Volume de transactions	Cours
28/02/2025	17:12:00,532	12		375,65
			12	375,65
			12	375,65
28/02/2025	17:11:48,944	9		375,70
			9	375,70
			9	375,70
28/02/2025	17:11:46,763	5		375,80
			5	375,80
			5	375,80
28/02/2025	17:10:25,786	2		376,00
			2	376,00
			2	376,00
28/02/2025	17:09:47,350	4		376,05
			4	376,05
			4	376,05
28/02/2025	17:09:46,338	7		376,05
			7	376,05
			7	376,05
28/02/2025	17:09:34,338	15		376,10
			15	376,10
			15	376,10
28/02/2025	17:09:14,484	10		376,20
			10	376,20
			10	376,20
28/02/2025	17:09:05,699	1		376,35
			1	376,35
			1	376,35
28/02/2025	17:08:50,104	1		376,10
			1	376,10
			1	376,10
28/02/2025	17:08:45,690	7		376,20
			7	376,20
			7	376,20
28/02/2025	17:08:31,748	60		376,25
			60	376,25
			60	376,25
28/02/2025	17:08:07,440	3		376,35
			3	376,35
			3	376,35
28/02/2025	17:07:36,148	2		376,65
			2	376,65
			2	376,65
28/02/2025	17:07:35,967	3		376,50
			3	376,50
			3	376,50
28/02/2025	17:07:10,169	5		376,60
			5	376,60
			5	376,60
28/02/2025	17:07:07,879	1		376,55
			1	376,55
			1	376,55
28/02/2025	17:06:35,858	1		376,50
			1	376,50
			1	376,50
28/02/2025	17:06:32,065	30		376,40
			30	376,40
			30	376,40
28/02/2025	17:06:28,704	2		376,50
			2	376,50
			2	376,50
28/02/2025	17:06:12,464	500		376,35
			500	376,35
			500	376,35
28/02/2025	17:05:31,723	50		376,45
			25	376,45
			25	376,45
			50	376,45
28/02/2025	17:05:05,856	15		376,60
			15	376,60
			15	376,60
28/02/2025	17:04:41,148	16		376,70
			16	376,70
			16	376,70
28/02/2025	17:04:33,658	3		376,80
			3	376,80
			3	376,80
28/02/2025	17:04:07,745	2		376,85
			2	376,85
			2	376,85
28/02/2025	17:03:32,403	90		376,95
			90	376,95
			90	376,95
28/02/2025	17:03:01,826	1		377,00
			1	377,00
			1	377,00
28/02/2025	17:02:46,163	2		376,95
			2	376,95
			2	376,95
28/02/2025	17:02:43,340	5		376,80
			5	376,80
			5	376,80
28/02/2025	17:02:31,761	26		376,80
			26	376,80
			26	376,80
28/02/2025	17:02:23,425	10		376,95
			10	376,95
			10	376,95
28/02/2025	17:02:05,826	1		377,05
			1	377,05
			1	377,05
28/02/2025	17:01:57,525	5		377,10
			5	377,10
			5	377,10
28/02/2025	17:01:52,837	1		377,05
			1	377,05
			1	377,05
28/02/2025	17:01:44,663	20		377,05
			20	377,05
			20	377,05
28/02/2025	17:01:08,067	79		376,90
			79	376,90
			79	376,90
28/02/2025	17:01:01,143	5		376,85
			5	376,85
			5	376,85
28/02/2025	17:00:47,139	12		376,85
			12	376,85
			12	376,85
28/02/2025	17:00:29,090	40		376,95
			40	376,95
			40	376,95
28/02/2025	17:00:15,098	10		377,00
			10	377,00
			10	377,00
28/02/2025	16:59:08,783	58		377,10
			58	377,10
			58	377,10
28/02/2025	16:58:53,843	10		377,30
			10	377,30
			10	377,30
28/02/2025	16:58:33,246	50		377,45
			50	377,45
			50	377,45
28/02/2025	16:57:38,938	1		377,35
			1	377,35
			1	377,35
28/02/2025	16:57:33,495	30		377,30
			30	377,30
			30	377,30
28/02/2025	16:56:55,884	2		376,95
			2	376,95
			2	376,95
28/02/2025	16:56:20,198	5		377,10
			5	377,10
			5	377,10
28/02/2025	16:54:50,030	22		376,80
			22	376,80
			17	376,80
			5	376,80
28/02/2025	16:54:44,361	5		377,00
			5	377,00
			5	377,00
28/02/2025	16:54:16,700	20		377,15
			20	377,15
			20	377,15
28/02/2025	16:53:57,625	3		377,00
			3	377,00
			3	377,00
28/02/2025	16:53:25,976	2		377,05
			2	377,05
			2	377,05
28/02/2025	16:52:46,125	10		376,95
			10	376,95
			10	376,95
28/02/2025	16:52:35,130	1		376,90
			1	376,90
			1	376,90
28/02/2025	16:52:30,427	10		376,90
			10	376,90
			10	376,90
28/02/2025	16:52:13,363	100		376,75
			100	376,75
			100	376,75
28/02/2025	16:52:06,870	11		376,65
			11	376,65
			11	376,65
28/02/2025	16:51:58,214	1		376,80
			1	376,80
			1	376,80
28/02/2025	16:51:42,751	1		376,75
			1	376,75
			1	376,75
28/02/2025	16:51:38,191	99		376,45
			99	376,45
			99	376,45
28/02/2025	16:51:04,658	8		376,60
			8	376,60
			8	376,60
28/02/2025	16:49:40,227	2		376,50
			2	376,50
			2	376,50
28/02/2025	16:49:26,986	5		376,40
			5	376,40
			5	376,40
28/02/2025	16:48:52,658	390		376,50
			390	376,50
			390	376,50
28/02/2025	16:48:50,366	2		376,55
			2	376,55
			2	376,55
28/02/2025	16:48:33,772	6		376,35
			6	376,35
			6	376,35
28/02/2025	16:47:54,527	3		376,45
			3	376,45
			3	376,45
28/02/2025	16:47:18,320	6		376,65
			6	376,65
			6	376,65
28/02/2025	16:47:04,632	3		376,80
			3	376,80
			3	376,80
28/02/2025	16:45:47,540	1		376,35
			1	376,35
			1	376,35
28/02/2025	16:45:38,981	3		376,35
			3	376,35
			3	376,35
28/02/2025	16:44:49,914	10		376,40
			10	376,40
			10	376,40
28/02/2025	16:43:36,769	1		375,95
			1	375,95
			1	375,95
28/02/2025	16:43:32,259	10		375,70
			10	375,70
			10	375,70
28/02/2025	16:42:50,987	4		375,50
			4	375,50
			4	375,50
28/02/2025	16:42:30,892	1		375,55
			1	375,55
			1	375,55
28/02/2025	16:42:02,910	5		375,85
			5	375,85
			5	375,85
28/02/2025	16:41:59,029	2		375,75
			2	375,75
			2	375,75
28/02/2025	16:41:55,751	11		375,95
			11	375,95
			11	375,95
28/02/2025	16:41:24,704	10		375,65
			10	375,65
			10	375,65
28/02/2025	16:40:47,146	13		376,10
			13	376,10
			13	376,10
28/02/2025	16:39:51,096	2		376,05
			2	376,05
			2	376,05
28/02/2025	16:38:45,725	1		376,00
			1	376,00
			1	376,00
28/02/2025	16:38:10,267	8		375,70
			8	375,70
			8	375,70
28/02/2025	16:37:54,163	20		375,35
			20	375,35
			20	375,35
28/02/2025	16:37:53,721	4		375,55
			4	375,55
			4	375,55
28/02/2025	16:37:50,248	30		375,35
			30	375,35
			30	375,35
28/02/2025	16:37:16,718	3		375,45
			3	375,45
			3	375,45
28/02/2025	16:36:59,581	10		375,75
			10	375,75
			10	375,75
28/02/2025	16:36:48,759	14		375,60
			14	375,60
			14	375,60
28/02/2025	16:36:31,034	20		376,00
			20	376,00
			20	376,00
28/02/2025	16:36:10,874	3		376,10
			3	376,10
			3	376,10
28/02/2025	16:35:52,629	8		376,20
			8	376,20
			8	376,20
28/02/2025	16:35:41,938	5		376,15
			5	376,15
			5	376,15
28/02/2025	16:35:32,689	18		376,25
			18	376,25
			18	376,25
28/02/2025	16:35:07,069	1		376,70
			1	376,70
			1	376,70
28/02/2025	16:35:01,385	2		376,80
			2	376,80
			2	376,80
28/02/2025	16:34:40,221	2		376,75
			2	376,75
			2	376,75
28/02/2025	16:34:38,607	3		376,75
			3	376,75
			3	376,75
28/02/2025	16:33:34,283	15		376,50
			15	376,50
			15	376,50
28/02/2025	16:33:27,091	1		376,55
			1	376,55
			1	376,55
28/02/2025	16:33:20,252	5		376,75
			5	376,75
			5	376,75
28/02/2025	16:32:47,022	5		377,00
			5	377,00
			5	377,00
28/02/2025	16:32:40,258	1		376,80
			1	376,80
			1	376,80
28/02/2025	16:32:20,605	10		376,45
			10	376,45
			10	376,45
28/02/2025	16:32:13,220	25		376,55
			25	376,55
			25	376,55
28/02/2025	16:31:59,602	3		376,60
			3	376,60
			3	376,60
28/02/2025	16:31:50,754	35		376,45
			35	376,45
			35	376,45
28/02/2025	16:31:25,096	53		376,40
			53	376,40
			53	376,40
28/02/2025	16:31:21,995	5		376,40
			5	376,40
			5	376,40
28/02/2025	16:31:18,853	50		376,30
			50	376,30
			50	376,30
28/02/2025	16:30:56,075	4		376,10
			4	376,10
			4	376,10
28/02/2025	16:30:43,784	51		375,90
			51	375,90
			51	375,90
28/02/2025	16:30:08,391	5		376,05
			5	376,05
			5	376,05
28/02/2025	16:30:03,401	3		375,90
			3	375,90
			2	375,90
			1	375,90
28/02/2025	16:30:00,961	20		376,00
			10	376,00
			20	376,00
			10	376,00
28/02/2025	16:29:34,861	80		376,25
			80	376,25
			80	376,25
28/02/2025	16:29:33,557	125		376,15
			125	376,15
			125	376,15
28/02/2025	16:29:18,337	8		376,55
			8	376,55
			8	376,55
28/02/2025	16:28:57,318	4		376,45
			4	376,45
			4	376,45
28/02/2025	16:28:36,054	4		376,15
			4	376,15
			4	376,15
28/02/2025	16:28:21,394	1		376,20
			1	376,20
			1	376,20
28/02/2025	16:28:13,010	52		376,30
			52	376,30
			52	376,30
28/02/2025	16:27:09,557	133		376,25
			133	376,25
			133	376,25
28/02/2025	16:27:09,511	3		376,40
			3	376,40
			3	376,40
28/02/2025	16:26:21,562	3		376,35
			3	376,35
			3	376,35
28/02/2025	16:25:59,940	10		376,25
			10	376,25
			10	376,25
28/02/2025	16:25:53,842	7		376,20
			7	376,20
			7	376,20
28/02/2025	16:25:26,584	20		376,25
			20	376,25
			20	376,25
28/02/2025	16:25:12,603	14		376,10
			14	376,10
			14	376,10
28/02/2025	16:25:11,760	131		376,25
			131	376,25
			131	376,25
28/02/2025	16:25:08,818	15		376,10
			15	376,10
			15	376,10
28/02/2025	16:25:06,007	40		375,95
			40	375,95
			40	375,95
28/02/2025	16:24:58,223	3		376,05
			3	376,05
			3	376,05
28/02/2025	16:24:55,304	6		375,90
			6	375,90
			6	375,90
28/02/2025	16:24:36,451	6		375,90
			6	375,90
			6	375,90
28/02/2025	16:24:12,001	20		375,80
			20	375,80
			20	375,80
28/02/2025	16:24:08,759	8		375,50
			8	375,50
			8	375,50
28/02/2025	16:23:58,355	18		375,40
			18	375,40
			18	375,40
28/02/2025	16:23:25,853	8		375,30
			8	375,30
			8	375,30
28/02/2025	16:23:25,429	7		375,30
			7	375,30
			7	375,30
28/02/2025	16:23:23,174	13		375,30
			13	375,30
			13	375,30
28/02/2025	16:23:03,076	1		375,05
			1	375,05
			1	375,05
28/02/2025	16:22:25,119	52		374,75
			52	374,75
			52	374,75
28/02/2025	16:22:17,341	10		374,75
			10	374,75
			10	374,75
28/02/2025	16:21:41,509	2		374,75
			2	374,75
			2	374,75
28/02/2025	16:21:28,730	15		374,80
			15	374,80
			15	374,80
28/02/2025	16:21:27,064	3		374,75
			3	374,75
			3	374,75
28/02/2025	16:20:21,775	20		374,75
			20	374,75
			20	374,75
28/02/2025	16:20:06,783	40		374,65
			40	374,65
			40	374,65
28/02/2025	16:19:54,771	28		375,05
			28	375,05
			28	375,05
28/02/2025	16:19:45,861	1		375,00
			1	375,00
			1	375,00
28/02/2025	16:19:44,179	50		375,05
			50	375,05
			50	375,05
28/02/2025	16:19:10,231	23		375,15
			23	375,15
			23	375,15
28/02/2025	16:18:52,848	10		375,15
			10	375,15
			10	375,15
28/02/2025	16:18:28,357	1		375,20
			1	375,20
			1	375,20
28/02/2025	16:18:11,655	36		375,30
			36	375,30
			36	375,30
28/02/2025	16:18:10,733	30		375,30
			30	375,30
			30	375,30
28/02/2025	16:18:09,686	30		375,30
			30	375,30
			30	375,30
28/02/2025	16:18:08,549	36		375,30
			36	375,30
			36	375,30
28/02/2025	16:18:07,469	30		375,25
			30	375,25
			30	375,25
28/02/2025	16:18:06,777	30		375,25
			30	375,25
			30	375,25
28/02/2025	16:18:05,938	30		375,30
			30	375,30
			30	375,30
28/02/2025	16:18:04,925	43		375,20
			43	375,20
			43	375,20
28/02/2025	16:17:42,146	75		374,90
			75	374,90
			75	374,90
28/02/2025	16:17:39,816	3		375,10
			3	375,10
			3	375,10
28/02/2025	16:17:34,509	12		375,10
			12	375,10
			12	375,10
28/02/2025	16:17:21,337	53		375,05
			53	375,05
			53	375,05
28/02/2025	16:16:37,728	4		374,75
			4	374,75
			4	374,75
28/02/2025	16:16:22,079	5		374,90
			5	374,90
			5	374,90
28/02/2025	16:14:22,888	2		375,35
			2	375,35
			2	375,35
28/02/2025	16:13:53,575	1		375,35
			1	375,35
			1	375,35
28/02/2025	16:13:24,622	13		375,30
			13	375,30
			13	375,30
28/02/2025	16:12:36,239	1		375,05
			1	375,05
			1	375,05
28/02/2025	16:12:24,524	8		374,90
			8	374,90
			8	374,90
28/02/2025	16:12:17,267	40		374,90
			40	374,90
			40	374,90
28/02/2025	16:12:06,424	2		374,90
			2	374,90
			2	374,90
28/02/2025	16:11:52,448	1		375,05
			1	375,05
			1	375,05
28/02/2025	16:11:41,255	3		374,95
			3	374,95
			3	374,95
28/02/2025	16:10:46,002	5		375,15
			5	375,15
			5	375,15
28/02/2025	16:10:26,836	134		374,80
			134	374,80
			134	374,80
28/02/2025	16:10:24,052	41		374,75
			41	374,75
			41	374,75
28/02/2025	16:10:17,649	1		375,00
			1	375,00
			1	375,00
28/02/2025	16:10:09,405	16		374,85
			16	374,85
			16	374,85
28/02/2025	16:09:33,010	1		375,00
			1	375,00
			1	375,00
28/02/2025	16:09:28,374	4		375,00
			4	375,00
			4	375,00
28/02/2025	16:09:27,374	15		374,90
			15	374,90
			15	374,90
28/02/2025	16:08:50,895	6		374,70
			6	374,70
			6	374,70
28/02/2025	16:08:15,919	13		374,75
			13	374,75
			13	374,75
28/02/2025	16:07:42,001	10		374,70
			10	374,70
			10	374,70
28/02/2025	16:07:07,859	1		374,30
			1	374,30
			1	374,30
28/02/2025	16:06:30,838	1		374,60
			1	374,60
			1	374,60
28/02/2025	16:06:11,822	3		374,35
			3	374,35
			3	374,35
28/02/2025	16:05:45,186	50		374,20
			50	374,20
			50	374,20
28/02/2025	16:05:27,823	3		374,30
			3	374,30
			3	374,30
28/02/2025	16:05:25,820	50		374,30
			50	374,30
			50	374,30
28/02/2025	16:05:17,168	6		374,35
			6	374,35
			6	374,35
28/02/2025	16:05:06,167	25		374,40
			25	374,40
			25	374,40
28/02/2025	16:04:14,415	1		374,45
			1	374,45
			1	374,45
28/02/2025	16:04:06,049	3		374,30
			3	374,30
			3	374,30
28/02/2025	16:04:04,388	5		374,50
			5	374,50
			5	374,50
28/02/2025	16:03:58,397	1		374,70
			1	374,70
			1	374,70
28/02/2025	16:03:50,140	4		374,50
			4	374,50
			4	374,50
28/02/2025	16:03:48,925	1		374,55
			1	374,55
			1	374,55
28/02/2025	16:02:52,547	2		375,55
			2	375,55
			2	375,55
28/02/2025	16:02:29,175	13		375,85
			13	375,85
			13	375,85
28/02/2025	16:01:39,207	8		375,20
			8	375,20
			8	375,20
28/02/2025	16:01:30,479	25		375,15
			25	375,15
			25	375,15
28/02/2025	16:01:24,390	14		375,15
			14	375,15
			14	375,15
28/02/2025	16:00:57,227	10		374,85
			10	374,85
			10	374,85
28/02/2025	16:00:23,743	2		374,95
			2	374,95
			2	374,95
28/02/2025	16:00:23,317	3		375,00
			3	375,00
			3	375,00
28/02/2025	16:00:19,459	15		375,10
			15	375,10
			15	375,10
28/02/2025	16:00:18,382	14		375,10
			14	375,10
			14	375,10
28/02/2025	16:00:07,279	1		375,05
			1	375,05
			1	375,05
28/02/2025	16:00:06,061	1		375,00
			1	375,00
			1	375,00
28/02/2025	16:00:02,170	15		374,80
			15	374,80
			15	374,80
28/02/2025	15:59:53,793	3		375,10
			3	375,10
			3	375,10
28/02/2025	15:59:52,293	14		375,00
			14	375,00
			14	375,00
28/02/2025	15:59:39,310	7		374,75
			7	374,75
			7	374,75
28/02/2025	15:59:37,047	10		374,95
			10	374,95
			10	374,95
28/02/2025	15:59:22,042	8		374,70
			8	374,70
			8	374,70
28/02/2025	15:58:16,128	6		374,20
			6	374,20
			6	374,20
28/02/2025	15:58:13,894	1		374,25
			1	374,25
			1	374,25
28/02/2025	15:57:48,560	25		374,05
			25	374,05
			25	374,05
28/02/2025	15:57:44,128	1		374,25
			1	374,25
			1	374,25
28/02/2025	15:57:37,255	22		374,15
			22	374,15
			22	374,15
28/02/2025	15:57:21,094	10		373,95
			10	373,95
			10	373,95
28/02/2025	15:57:19,614	28		374,00
			28	374,00
			28	374,00
28/02/2025	15:56:30,604	3		373,80
			3	373,80
			3	373,80
28/02/2025	15:56:30,256	6		373,85
			6	373,85
			6	373,85
28/02/2025	15:56:26,408	12		373,85
			12	373,85
			12	373,85
28/02/2025	15:56:26,184	30		373,85
			30	373,85
			30	373,85
28/02/2025	15:56:25,437	5		373,85
			5	373,85
			5	373,85
28/02/2025	15:56:20,426	5		373,85
			5	373,85
			5	373,85
28/02/2025	15:56:17,623	10		373,90
			10	373,90
			10	373,90
28/02/2025	15:55:51,542	7		374,05
			7	374,05
			7	374,05
28/02/2025	15:55:26,098	92		374,00
			92	374,00
			2	374,00
			60	374,00
			30	374,00
28/02/2025	15:55:20,858	3		374,05
			3	374,05
			3	374,05
28/02/2025	15:55:09,408	3		374,40
			3	374,40
			3	374,40
28/02/2025	15:55:06,783	12		374,50
			12	374,50
			12	374,50
28/02/2025	15:54:39,735	3		374,60
			3	374,60
			3	374,60
28/02/2025	15:54:22,464	80		374,55
			80	374,55
			80	374,55
28/02/2025	15:53:44,929	100		374,65
			100	374,65
			100	374,65
28/02/2025	15:53:43,271	10		374,60
			10	374,60
			10	374,60
28/02/2025	15:52:53,084	5		374,90
			5	374,90
			5	374,90
28/02/2025	15:52:49,046	13		374,90
			13	374,90
			13	374,90
28/02/2025	15:52:37,561	12		375,05
			12	375,05
			12	375,05
28/02/2025	15:52:25,222	14		375,30
			14	375,30
			14	375,30
28/02/2025	15:52:21,392	70		375,20
			70	375,20
			70	375,20
28/02/2025	15:52:20,523	3		375,40
			3	375,40
			3	375,40
28/02/2025	15:52:04,569	3		375,45
			3	375,45
			3	375,45
28/02/2025	15:52:02,072	3		375,20
			3	375,20
			3	375,20
28/02/2025	15:51:55,546	12		375,15
			12	375,15
			12	375,15
28/02/2025	15:51:34,526	30		375,15
			30	375,15
			30	375,15
28/02/2025	15:51:32,209	10		375,30
			10	375,30
			10	375,30
28/02/2025	15:51:29,137	10		375,40
			10	375,40
			10	375,40
28/02/2025	15:50:55,652	85		374,80
			85	374,80
			85	374,80
28/02/2025	15:50:40,731	4		375,20
			4	375,20
			4	375,20
28/02/2025	15:49:54,089	2		375,40
			2	375,40
			2	375,40
28/02/2025	15:49:53,461	30		375,40
			30	375,40
			30	375,40
28/02/2025	15:49:34,815	5		375,70
			5	375,70
			5	375,70
28/02/2025	15:49:26,417	5		375,65
			5	375,65
			5	375,65
28/02/2025	15:49:13,048	60		375,50
			60	375,50
			57	375,50
			3	375,50
28/02/2025	15:49:02,018	20		375,90
			20	375,90
			20	375,90
28/02/2025	15:48:43,272	1		376,15
			1	376,15
			1	376,15
28/02/2025	15:48:35,576	5		375,85
			5	375,85
			5	375,85
28/02/2025	15:48:30,435	1		375,55
			1	375,55
			1	375,55
28/02/2025	15:48:25,038	25		375,60
			25	375,60
			25	375,60
28/02/2025	15:48:20,922	2		375,45
			2	375,45
			2	375,45
28/02/2025	15:48:09,319	50		375,40
			50	375,40
			50	375,40
28/02/2025	15:48:06,014	9		375,35
			9	375,35
			9	375,35
28/02/2025	15:48:00,885	25		375,15
			25	375,15
			25	375,15
28/02/2025	15:47:53,333	26		375,30
			26	375,30
			26	375,30
28/02/2025	15:47:51,257	2		375,30
			2	375,30
			2	375,30
28/02/2025	15:47:47,762	2		375,45
			2	375,45
			2	375,45
28/02/2025	15:47:37,377	9		375,00
			9	375,00
			9	375,00
28/02/2025	15:47:14,456	11		375,35
			11	375,35
			11	375,35
28/02/2025	15:47:09,051	20		375,55
			20	375,55
			20	375,55
28/02/2025	15:47:06,196	1		375,55
			1	375,55
			1	375,55
28/02/2025	15:47:02,066	2		375,15
			2	375,15
			2	375,15
28/02/2025	15:46:54,318	1		375,35
			1	375,35
			1	375,35
28/02/2025	15:46:36,202	3		375,10
			3	375,10
			3	375,10
28/02/2025	15:46:34,272	1		375,10
			1	375,10
			1	375,10
28/02/2025	15:46:31,054	1		375,30
			1	375,30
			1	375,30
28/02/2025	15:46:02,763	1		375,20
			1	375,20
			1	375,20
28/02/2025	15:45:01,936	13		376,20
			13	376,20
			13	376,20
28/02/2025	15:45:01,642	60		375,85
			60	375,85
			5	375,85
			55	375,85
28/02/2025	15:44:36,126	8		376,35
			8	376,35
			8	376,35
28/02/2025	15:44:34,333	1		376,30
			1	376,30
			1	376,30
28/02/2025	15:44:23,895	3		376,15
			3	376,15
			3	376,15
28/02/2025	15:43:40,853	10		375,95
			10	375,95
			10	375,95
28/02/2025	15:43:25,307	16		375,40
			16	375,40
			16	375,40
28/02/2025	15:43:19,095	37		375,40
			37	375,40
			37	375,40
28/02/2025	15:43:16,271	15		375,15
			15	375,15
			15	375,15
28/02/2025	15:42:43,161	100		375,05
			100	375,05
			100	375,05
28/02/2025	15:42:38,821	80		374,90
			80	374,90
			80	374,90
28/02/2025	15:42:36,207	2		374,80
			2	374,80
			2	374,80
28/02/2025	15:42:24,173	26		374,85
			26	374,85
			26	374,85
28/02/2025	15:42:19,707	28		374,60
			28	374,60
			28	374,60
28/02/2025	15:42:06,361	58		374,05
			58	374,05
			58	374,05
28/02/2025	15:41:42,192	30		374,40
			30	374,40
			30	374,40
28/02/2025	15:41:27,319	16		374,45
			16	374,45
			16	374,45
28/02/2025	15:41:18,280	392		374,55
			392	374,55
			392	374,55
28/02/2025	15:41:11,593	25		374,85
			25	374,85
			25	374,85
28/02/2025	15:41:08,624	5		374,50
			5	374,50
			5	374,50
28/02/2025	15:40:42,188	3		374,40
			3	374,40
			3	374,40
28/02/2025	15:40:37,600	23		374,40
			23	374,40
			23	374,40
28/02/2025	15:40:26,817	9		374,60
			9	374,60
			9	374,60
28/02/2025	15:40:26,590	3		374,55
			3	374,55
			3	374,55
28/02/2025	15:40:19,503	5		374,60
			5	374,60
			5	374,60
28/02/2025	15:40:17,251	40		374,50
			40	374,50
			40	374,50
28/02/2025	15:40:16,189	3		374,30
			3	374,30
			3	374,30
28/02/2025	15:40:01,601	10		374,35
			10	374,35
			10	374,35
28/02/2025	15:39:55,791	26		374,15
			26	374,15
			26	374,15
28/02/2025	15:39:42,171	10		373,60
			10	373,60
			10	373,60
28/02/2025	15:39:31,092	7		373,30
			7	373,30
			7	373,30
28/02/2025	15:39:21,063	28		373,55
			28	373,55
			28	373,55
28/02/2025	15:39:11,611	6		373,55
			6	373,55
			6	373,55
28/02/2025	15:38:57,856	3		372,90
			3	372,90
			3	372,90
28/02/2025	15:38:52,129	170		372,95
			90	372,95
			80	372,95
			170	372,95
28/02/2025	15:38:43,907	20		373,00
			20	373,00
			20	373,00
28/02/2025	15:38:38,257	1		372,95
			1	372,95
			1	372,95
28/02/2025	15:38:36,531	2		372,95
			2	372,95
			2	372,95
28/02/2025	15:38:30,166	10		373,00
			10	373,00
			10	373,00
28/02/2025	15:38:27,577	10		373,05
			10	373,05
			10	373,05
28/02/2025	15:38:21,583	27		373,05
			27	373,05
			27	373,05
28/02/2025	15:38:13,168	7		373,00
			7	373,00
			7	373,00
28/02/2025	15:38:10,800	3		373,25
			3	373,25
			3	373,25
28/02/2025	15:37:47,706	5		373,00
			5	373,00
			5	373,00

Copyright © 2025 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

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 117,84 / Vente: 117,90
Volume: 1 012 009
+2,09%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
28/02/2025 @ 17:12:06

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