Intel Corp.
- Informations
- Dernièr
- Négocier des titres
1742
1468
21,44
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
26/09/2024 | 21:59:26,605 | 35 | 21,44 | |
35 | 21,44 | |||
35 | 21,44 | |||
26/09/2024 | 21:59:14,045 | 300 | 21,42 | |
300 | 21,42 | |||
300 | 21,42 | |||
26/09/2024 | 21:57:06,689 | 50 | 21,42 | |
50 | 21,42 | |||
50 | 21,42 | |||
26/09/2024 | 21:57:06,487 | 190 | 21,42 | |
190 | 21,42 | |||
190 | 21,42 | |||
26/09/2024 | 21:56:45,706 | 47 | 21,40 | |
47 | 21,40 | |||
47 | 21,40 | |||
26/09/2024 | 21:56:39,873 | 120 | 21,40 | |
120 | 21,40 | |||
120 | 21,40 | |||
26/09/2024 | 21:54:33,199 | 200 | 21,43 | |
200 | 21,43 | |||
200 | 21,43 | |||
26/09/2024 | 21:50:07,248 | 100 | 21,43 | |
100 | 21,43 | |||
100 | 21,43 | |||
26/09/2024 | 21:48:44,249 | 5 | 21,44 | |
5 | 21,44 | |||
5 | 21,44 | |||
26/09/2024 | 21:47:56,769 | 93 | 21,45 | |
93 | 21,45 | |||
93 | 21,45 | |||
26/09/2024 | 21:47:40,410 | 200 | 21,45 | |
200 | 21,45 | |||
200 | 21,45 | |||
26/09/2024 | 21:47:38,021 | 79 | 21,45 | |
79 | 21,45 | |||
79 | 21,45 | |||
26/09/2024 | 21:45:22,677 | 150 | 21,42 | |
150 | 21,42 | |||
150 | 21,42 | |||
26/09/2024 | 21:40:45,826 | 48 | 21,43 | |
48 | 21,43 | |||
48 | 21,43 | |||
26/09/2024 | 21:39:21,014 | 100 | 21,425 | |
100 | 21,425 | |||
100 | 21,425 | |||
26/09/2024 | 21:36:44,130 | 26 | 21,375 | |
26 | 21,375 | |||
26 | 21,375 | |||
26/09/2024 | 21:32:58,232 | 50 | 21,375 | |
50 | 21,375 | |||
50 | 21,375 | |||
26/09/2024 | 21:31:24,475 | 2 | 21,38 | |
2 | 21,38 | |||
2 | 21,38 | |||
26/09/2024 | 21:31:11,128 | 11 | 21,39 | |
11 | 21,39 | |||
11 | 21,39 | |||
26/09/2024 | 21:29:04,661 | 19 | 21,355 | |
19 | 21,355 | |||
19 | 21,355 | |||
26/09/2024 | 21:27:44,719 | 30 | 21,38 | |
30 | 21,38 | |||
30 | 21,38 | |||
26/09/2024 | 21:27:04,386 | 2 000 | 21,355 | |
2 000 | 21,355 | |||
2 000 | 21,355 | |||
26/09/2024 | 21:27:02,706 | 720 | 21,35 | |
560 | 21,35 | |||
720 | 21,35 | |||
160 | 21,35 | |||
26/09/2024 | 21:21:49,780 | 75 | 21,375 | |
75 | 21,375 | |||
75 | 21,375 | |||
26/09/2024 | 21:18:03,562 | 12 | 21,35 | |
12 | 21,35 | |||
12 | 21,35 | |||
26/09/2024 | 21:15:55,440 | 56 | 21,31 | |
56 | 21,31 | |||
56 | 21,31 | |||
26/09/2024 | 21:15:47,677 | 20 | 21,34 | |
20 | 21,34 | |||
20 | 21,34 | |||
26/09/2024 | 21:13:56,088 | 50 | 21,315 | |
50 | 21,315 | |||
50 | 21,315 | |||
26/09/2024 | 21:12:21,138 | 10 | 21,34 | |
10 | 21,34 | |||
10 | 21,34 | |||
26/09/2024 | 21:09:21,325 | 50 | 21,35 | |
50 | 21,35 | |||
50 | 21,35 | |||
26/09/2024 | 21:06:18,438 | 15 | 21,35 | |
15 | 21,35 | |||
15 | 21,35 | |||
26/09/2024 | 21:05:31,505 | 5 | 21,36 | |
5 | 21,36 | |||
5 | 21,36 | |||
26/09/2024 | 21:04:27,007 | 500 | 21,35 | |
50 | 21,35 | |||
450 | 21,35 | |||
500 | 21,35 | |||
26/09/2024 | 21:03:50,222 | 50 | 21,325 | |
50 | 21,325 | |||
50 | 21,325 | |||
26/09/2024 | 21:03:35,371 | 800 | 21,31 | |
800 | 21,31 | |||
800 | 21,31 | |||
26/09/2024 | 21:02:57,505 | 50 | 21,335 | |
50 | 21,335 | |||
50 | 21,335 | |||
26/09/2024 | 20:58:54,380 | 8 | 21,38 | |
8 | 21,38 | |||
8 | 21,38 | |||
26/09/2024 | 20:58:50,633 | 48 | 21,38 | |
48 | 21,38 | |||
48 | 21,38 | |||
26/09/2024 | 20:54:54,143 | 23 | 21,38 | |
23 | 21,38 | |||
23 | 21,38 | |||
26/09/2024 | 20:54:28,773 | 20 | 21,365 | |
20 | 21,365 | |||
20 | 21,365 | |||
26/09/2024 | 20:52:56,292 | 80 | 21,355 | |
80 | 21,355 | |||
80 | 21,355 | |||
26/09/2024 | 20:48:10,196 | 3 | 21,33 | |
3 | 21,33 | |||
3 | 21,33 | |||
26/09/2024 | 20:48:01,793 | 5 | 21,365 | |
5 | 21,365 | |||
5 | 21,365 | |||
26/09/2024 | 20:47:11,052 | 117 | 21,365 | |
117 | 21,365 | |||
117 | 21,365 | |||
26/09/2024 | 20:45:28,189 | 90 | 21,36 | |
90 | 21,36 | |||
90 | 21,36 | |||
26/09/2024 | 20:44:56,181 | 80 | 21,335 | |
80 | 21,335 | |||
80 | 21,335 | |||
26/09/2024 | 20:44:36,750 | 250 | 21,385 | |
250 | 21,385 | |||
250 | 21,385 | |||
26/09/2024 | 20:44:01,790 | 2 000 | 21,35 | |
2 000 | 21,35 | |||
2 000 | 21,35 | |||
26/09/2024 | 20:43:57,567 | 50 | 21,385 | |
50 | 21,385 | |||
50 | 21,385 | |||
26/09/2024 | 20:43:31,595 | 70 | 21,385 | |
70 | 21,385 | |||
70 | 21,385 | |||
26/09/2024 | 20:39:36,513 | 55 | 21,39 | |
55 | 21,39 | |||
55 | 21,39 | |||
26/09/2024 | 20:37:42,886 | 10 | 21,37 | |
10 | 21,37 | |||
10 | 21,37 | |||
26/09/2024 | 20:36:06,912 | 50 | 21,35 | |
50 | 21,35 | |||
50 | 21,35 | |||
26/09/2024 | 20:34:10,650 | 100 | 21,335 | |
100 | 21,335 | |||
100 | 21,335 | |||
26/09/2024 | 20:33:56,637 | 2 000 | 21,37 | |
2 000 | 21,37 | |||
2 000 | 21,37 | |||
26/09/2024 | 20:32:45,355 | 1 000 | 21,37 | |
1 000 | 21,37 | |||
1 000 | 21,37 | |||
26/09/2024 | 20:32:15,439 | 10 | 21,385 | |
10 | 21,385 | |||
10 | 21,385 | |||
26/09/2024 | 20:31:46,558 | 85 | 21,365 | |
85 | 21,365 | |||
85 | 21,365 | |||
26/09/2024 | 20:25:50,942 | 200 | 21,355 | |
200 | 21,355 | |||
200 | 21,355 | |||
26/09/2024 | 20:25:20,721 | 500 | 21,39 | |
500 | 21,39 | |||
320 | 21,39 | |||
180 | 21,39 | |||
26/09/2024 | 20:24:18,758 | 120 | 21,375 | |
120 | 21,375 | |||
120 | 21,375 | |||
26/09/2024 | 20:19:52,088 | 150 | 21,38 | |
150 | 21,38 | |||
150 | 21,38 | |||
26/09/2024 | 20:18:04,403 | 3 773 | 21,345 | |
3 773 | 21,345 | |||
3 773 | 21,345 | |||
26/09/2024 | 20:15:23,847 | 15 | 21,40 | |
15 | 21,40 | |||
15 | 21,40 | |||
26/09/2024 | 20:15:19,630 | 690 | 21,365 | |
690 | 21,365 | |||
690 | 21,365 | |||
26/09/2024 | 20:13:47,573 | 30 | 21,34 | |
30 | 21,34 | |||
30 | 21,34 | |||
26/09/2024 | 20:13:44,158 | 1 250 | 21,33 | |
1 250 | 21,33 | |||
1 250 | 21,33 | |||
26/09/2024 | 20:13:44,010 | 4 000 | 21,33 | |
4 000 | 21,33 | |||
4 000 | 21,33 | |||
26/09/2024 | 20:13:30,050 | 4 000 | 21,33 | |
4 000 | 21,33 | |||
4 000 | 21,33 | |||
26/09/2024 | 20:13:00,504 | 4 000 | 21,33 | |
4 000 | 21,33 | |||
4 000 | 21,33 | |||
26/09/2024 | 20:12:53,874 | 4 000 | 21,33 | |
4 000 | 21,33 | |||
4 000 | 21,33 | |||
26/09/2024 | 20:12:40,819 | 4 000 | 21,33 | |
4 000 | 21,33 | |||
4 000 | 21,33 | |||
26/09/2024 | 20:12:05,706 | 1 896 | 21,305 | |
1 896 | 21,305 | |||
1 896 | 21,305 | |||
26/09/2024 | 20:11:40,141 | 69 | 21,325 | |
69 | 21,325 | |||
4 | 21,325 | |||
65 | 21,325 | |||
26/09/2024 | 20:11:26,646 | 189 | 21,31 | |
189 | 21,31 | |||
189 | 21,31 | |||
26/09/2024 | 20:11:02,686 | 5 | 21,325 | |
5 | 21,325 | |||
5 | 21,325 | |||
26/09/2024 | 20:10:38,099 | 489 | 21,29 | |
489 | 21,29 | |||
489 | 21,29 | |||
26/09/2024 | 20:09:21,412 | 25 | 21,305 | |
25 | 21,305 | |||
25 | 21,305 | |||
26/09/2024 | 20:08:46,588 | 52 | 21,27 | |
52 | 21,27 | |||
52 | 21,27 | |||
26/09/2024 | 20:05:44,660 | 3 000 | 21,31 | |
3 000 | 21,31 | |||
3 000 | 21,31 | |||
26/09/2024 | 20:04:50,497 | 1 523 | 21,275 | |
1 523 | 21,275 | |||
1 523 | 21,275 | |||
26/09/2024 | 20:04:42,497 | 200 | 21,255 | |
200 | 21,255 | |||
200 | 21,255 | |||
26/09/2024 | 20:03:56,796 | 62 | 21,24 | |
62 | 21,24 | |||
62 | 21,24 | |||
26/09/2024 | 20:03:45,611 | 2 | 21,27 | |
2 | 21,27 | |||
2 | 21,27 | |||
26/09/2024 | 20:02:52,741 | 70 | 21,255 | |
70 | 21,255 | |||
70 | 21,255 | |||
26/09/2024 | 20:00:25,052 | 50 | 21,225 | |
50 | 21,225 | |||
50 | 21,225 | |||
26/09/2024 | 19:59:26,531 | 17 | 21,165 | |
17 | 21,165 | |||
17 | 21,165 | |||
26/09/2024 | 19:58:24,996 | 135 | 21,185 | |
135 | 21,185 | |||
135 | 21,185 | |||
26/09/2024 | 19:57:38,446 | 1 | 21,23 | |
1 | 21,23 | |||
1 | 21,23 | |||
26/09/2024 | 19:56:29,218 | 50 | 21,235 | |
50 | 21,235 | |||
50 | 21,235 | |||
26/09/2024 | 19:54:22,826 | 1 000 | 21,195 | |
1 000 | 21,195 | |||
1 000 | 21,195 | |||
26/09/2024 | 19:53:22,763 | 5 | 21,165 | |
5 | 21,165 | |||
5 | 21,165 | |||
26/09/2024 | 19:52:36,451 | 800 | 21,20 | |
800 | 21,20 | |||
800 | 21,20 | |||
26/09/2024 | 19:51:48,390 | 112 | 21,215 | |
112 | 21,215 | |||
112 | 21,215 | |||
26/09/2024 | 19:46:01,922 | 20 | 21,26 | |
20 | 21,26 | |||
20 | 21,26 | |||
26/09/2024 | 19:45:47,419 | 64 | 21,26 | |
64 | 21,26 | |||
64 | 21,26 | |||
26/09/2024 | 19:45:30,512 | 1 000 | 21,25 | |
1 000 | 21,25 | |||
1 000 | 21,25 | |||
26/09/2024 | 19:45:10,102 | 3 | 21,205 | |
3 | 21,205 | |||
3 | 21,205 | |||
26/09/2024 | 19:44:57,234 | 1 | 21,225 | |
1 | 21,225 | |||
1 | 21,225 | |||
26/09/2024 | 19:44:37,532 | 1 | 21,225 | |
1 | 21,225 | |||
1 | 21,225 | |||
26/09/2024 | 19:44:01,631 | 40 | 21,215 | |
40 | 21,215 | |||
40 | 21,215 | |||
26/09/2024 | 19:41:45,367 | 10 | 21,21 | |
10 | 21,21 | |||
10 | 21,21 | |||
26/09/2024 | 19:41:44,882 | 5 | 21,21 | |
5 | 21,21 | |||
5 | 21,21 | |||
26/09/2024 | 19:40:48,955 | 200 | 21,20 | |
200 | 21,20 | |||
200 | 21,20 | |||
26/09/2024 | 19:39:41,431 | 378 | 21,17 | |
378 | 21,17 | |||
378 | 21,17 | |||
26/09/2024 | 19:38:01,704 | 25 | 21,16 | |
25 | 21,16 | |||
25 | 21,16 | |||
26/09/2024 | 19:37:49,142 | 5 | 21,16 | |
5 | 21,16 | |||
5 | 21,16 | |||
26/09/2024 | 19:35:41,711 | 10 | 21,15 | |
10 | 21,15 | |||
10 | 21,15 | |||
26/09/2024 | 19:35:39,733 | 400 | 21,10 | |
400 | 21,10 | |||
400 | 21,10 | |||
26/09/2024 | 19:34:31,267 | 400 | 21,09 | |
400 | 21,09 | |||
400 | 21,09 | |||
26/09/2024 | 19:30:52,326 | 300 | 21,05 | |
300 | 21,05 | |||
300 | 21,05 | |||
26/09/2024 | 19:29:11,896 | 4 | 21,04 | |
4 | 21,04 | |||
4 | 21,04 | |||
26/09/2024 | 19:28:38,649 | 358 | 21,04 | |
358 | 21,04 | |||
358 | 21,04 | |||
26/09/2024 | 19:27:35,590 | 44 | 20,985 | |
44 | 20,985 | |||
44 | 20,985 | |||
26/09/2024 | 19:27:24,856 | 21 | 21,02 | |
21 | 21,02 | |||
21 | 21,02 | |||
26/09/2024 | 19:27:05,053 | 25 | 21,005 | |
25 | 21,005 | |||
25 | 21,005 | |||
26/09/2024 | 19:26:44,535 | 25 | 21,005 | |
25 | 21,005 | |||
25 | 21,005 | |||
26/09/2024 | 19:21:20,342 | 1 | 20,99 | |
1 | 20,99 | |||
1 | 20,99 | |||
26/09/2024 | 19:21:19,527 | 238 | 20,99 | |
238 | 20,99 | |||
238 | 20,99 | |||
26/09/2024 | 19:20:11,624 | 4 000 | 20,965 | |
4 000 | 20,965 | |||
4 000 | 20,965 | |||
26/09/2024 | 19:19:59,953 | 200 | 20,99 | |
200 | 20,99 | |||
200 | 20,99 | |||
26/09/2024 | 19:19:56,228 | 100 | 20,99 | |
100 | 20,99 | |||
100 | 20,99 | |||
26/09/2024 | 19:19:36,896 | 1 999 | 20,965 | |
400 | 20,965 | |||
1 599 | 20,965 | |||
1 999 | 20,965 | |||
26/09/2024 | 19:19:36,846 | 50 | 20,965 | |
50 | 20,965 | |||
50 | 20,965 | |||
26/09/2024 | 19:19:36,742 | 1 270 | 21,00 | |
20 | 21,00 | |||
1 000 | 21,00 | |||
150 | 21,00 | |||
100 | 21,00 | |||
1 270 | 21,00 | |||
26/09/2024 | 19:19:23,792 | 20 | 21,025 | |
20 | 21,025 | |||
20 | 21,025 | |||
26/09/2024 | 19:16:06,322 | 140 | 21,085 | |
140 | 21,085 | |||
140 | 21,085 | |||
26/09/2024 | 19:16:02,815 | 70 | 21,09 | |
70 | 21,09 | |||
70 | 21,09 | |||
26/09/2024 | 19:12:53,842 | 100 | 21,095 | |
100 | 21,095 | |||
100 | 21,095 | |||
26/09/2024 | 19:12:12,375 | 100 | 21,09 | |
100 | 21,09 | |||
100 | 21,09 | |||
26/09/2024 | 19:11:06,665 | 25 | 21,09 | |
25 | 21,09 | |||
25 | 21,09 | |||
26/09/2024 | 19:09:40,651 | 75 | 21,035 | |
75 | 21,035 | |||
75 | 21,035 | |||
26/09/2024 | 19:08:01,292 | 155 | 21,015 | |
155 | 21,015 | |||
155 | 21,015 | |||
26/09/2024 | 19:06:33,893 | 32 | 21,015 | |
32 | 21,015 | |||
32 | 21,015 | |||
26/09/2024 | 19:05:58,845 | 68 | 21,005 | |
68 | 21,005 | |||
68 | 21,005 | |||
26/09/2024 | 19:05:24,204 | 2 | 21,04 | |
2 | 21,04 | |||
2 | 21,04 | |||
26/09/2024 | 19:04:25,840 | 30 | 21,015 | |
30 | 21,015 | |||
30 | 21,015 | |||
26/09/2024 | 19:03:43,537 | 400 | 21,05 | |
400 | 21,05 | |||
400 | 21,05 | |||
26/09/2024 | 19:03:05,243 | 474 | 21,015 | |
474 | 21,015 | |||
474 | 21,015 | |||
26/09/2024 | 19:02:49,929 | 160 | 21,055 | |
160 | 21,055 | |||
160 | 21,055 | |||
26/09/2024 | 19:01:47,240 | 5 | 21,005 | |
5 | 21,005 | |||
5 | 21,005 | |||
26/09/2024 | 19:01:06,402 | 50 | 21,005 | |
50 | 21,005 | |||
50 | 21,005 | |||
26/09/2024 | 19:01:06,307 | 155 | 21,005 | |
155 | 21,005 | |||
155 | 21,005 | |||
26/09/2024 | 19:00:47,413 | 1 000 | 21,04 | |
1 000 | 21,04 | |||
1 000 | 21,04 | |||
26/09/2024 | 18:59:15,375 | 6 | 21,05 | |
6 | 21,05 | |||
6 | 21,05 | |||
26/09/2024 | 18:58:37,107 | 75 | 21,06 | |
75 | 21,06 | |||
75 | 21,06 | |||
26/09/2024 | 18:58:18,010 | 30 | 21,05 | |
30 | 21,05 | |||
30 | 21,05 | |||
26/09/2024 | 18:57:45,108 | 39 | 21,06 | |
39 | 21,06 | |||
39 | 21,06 | |||
26/09/2024 | 18:57:08,417 | 46 | 21,095 | |
46 | 21,095 | |||
46 | 21,095 | |||
26/09/2024 | 18:56:08,121 | 10 | 21,06 | |
10 | 21,06 | |||
10 | 21,06 | |||
26/09/2024 | 18:55:20,019 | 19 | 21,095 | |
19 | 21,095 | |||
19 | 21,095 | |||
26/09/2024 | 18:54:46,613 | 10 | 21,10 | |
10 | 21,10 | |||
10 | 21,10 | |||
26/09/2024 | 18:53:07,837 | 5 423 | 21,095 | |
5 423 | 21,095 | |||
5 423 | 21,095 | |||
26/09/2024 | 18:50:33,025 | 150 | 21,11 | |
150 | 21,11 | |||
150 | 21,11 | |||
26/09/2024 | 18:48:18,938 | 1 | 21,095 | |
1 | 21,095 | |||
1 | 21,095 | |||
26/09/2024 | 18:42:35,864 | 100 | 21,09 | |
100 | 21,09 | |||
100 | 21,09 | |||
26/09/2024 | 18:40:53,681 | 1 000 | 21,07 | |
1 000 | 21,07 | |||
1 000 | 21,07 | |||
26/09/2024 | 18:37:02,554 | 50 | 21,035 | |
50 | 21,035 | |||
50 | 21,035 | |||
26/09/2024 | 18:35:55,249 | 19 | 21,08 | |
19 | 21,08 | |||
19 | 21,08 | |||
26/09/2024 | 18:35:05,226 | 300 | 21,07 | |
300 | 21,07 | |||
300 | 21,07 | |||
26/09/2024 | 18:32:56,838 | 75 | 21,09 | |
75 | 21,09 | |||
75 | 21,09 | |||
26/09/2024 | 18:31:49,829 | 5 | 21,055 | |
5 | 21,055 | |||
5 | 21,055 | |||
26/09/2024 | 18:30:09,245 | 25 | 21,105 | |
25 | 21,105 | |||
25 | 21,105 | |||
26/09/2024 | 18:28:48,937 | 15 | 21,105 | |
15 | 21,105 | |||
15 | 21,105 | |||
26/09/2024 | 18:28:41,844 | 40 | 21,105 | |
40 | 21,105 | |||
40 | 21,105 | |||
26/09/2024 | 18:28:16,432 | 100 | 21,115 | |
100 | 21,115 | |||
100 | 21,115 | |||
26/09/2024 | 18:26:56,027 | 50 | 21,075 | |
50 | 21,075 | |||
50 | 21,075 | |||
26/09/2024 | 18:26:17,791 | 100 | 21,09 | |
100 | 21,09 | |||
100 | 21,09 | |||
26/09/2024 | 18:25:01,423 | 4 | 21,11 | |
4 | 21,11 | |||
4 | 21,11 | |||
26/09/2024 | 18:22:40,101 | 3 | 21,075 | |
3 | 21,075 | |||
3 | 21,075 | |||
26/09/2024 | 18:22:17,537 | 2 | 21,105 | |
2 | 21,105 | |||
2 | 21,105 | |||
26/09/2024 | 18:21:21,492 | 50 | 21,145 | |
50 | 21,145 | |||
50 | 21,145 | |||
26/09/2024 | 18:20:18,472 | 150 | 21,14 | |
150 | 21,14 | |||
150 | 21,14 | |||
26/09/2024 | 18:19:02,037 | 625 | 21,10 | |
625 | 21,10 | |||
625 | 21,10 | |||
26/09/2024 | 18:18:06,436 | 15 | 21,115 | |
15 | 21,115 | |||
15 | 21,115 | |||
26/09/2024 | 18:17:20,451 | 4 | 21,12 | |
4 | 21,12 | |||
4 | 21,12 | |||
26/09/2024 | 18:15:40,555 | 500 | 21,08 | |
500 | 21,08 | |||
500 | 21,08 | |||
26/09/2024 | 18:14:53,535 | 3 250 | 21,095 | |
3 250 | 21,095 | |||
3 250 | 21,095 | |||
26/09/2024 | 18:14:48,629 | 4 000 | 21,095 | |
4 000 | 21,095 | |||
4 000 | 21,095 | |||
26/09/2024 | 18:14:34,921 | 4 000 | 21,10 | |
4 000 | 21,10 | |||
4 000 | 21,10 | |||
26/09/2024 | 18:14:27,025 | 6 000 | 21,10 | |
6 000 | 21,10 | |||
6 000 | 21,10 | |||
26/09/2024 | 18:12:56,743 | 5 | 21,105 | |
5 | 21,105 | |||
5 | 21,105 | |||
26/09/2024 | 18:11:41,915 | 700 | 21,13 | |
700 | 21,13 | |||
700 | 21,13 | |||
26/09/2024 | 18:11:27,306 | 1 000 | 21,12 | |
1 000 | 21,12 | |||
1 000 | 21,12 | |||
26/09/2024 | 18:09:57,454 | 750 | 21,14 | |
750 | 21,14 | |||
750 | 21,14 | |||
26/09/2024 | 18:07:52,947 | 6 | 21,155 | |
6 | 21,155 | |||
6 | 21,155 | |||
26/09/2024 | 18:07:35,844 | 500 | 21,125 | |
500 | 21,125 | |||
500 | 21,125 | |||
26/09/2024 | 18:05:55,246 | 20 | 21,135 | |
20 | 21,135 | |||
20 | 21,135 | |||
26/09/2024 | 18:05:12,249 | 4 000 | 21,10 | |
4 000 | 21,10 | |||
4 000 | 21,10 | |||
26/09/2024 | 18:04:41,166 | 590 | 21,105 | |
590 | 21,105 | |||
590 | 21,105 | |||
26/09/2024 | 18:04:34,259 | 21 | 21,12 | |
21 | 21,12 | |||
21 | 21,12 | |||
26/09/2024 | 18:04:29,381 | 100 | 21,12 | |
100 | 21,12 | |||
100 | 21,12 | |||
26/09/2024 | 18:04:04,333 | 2 000 | 21,11 | |
2 000 | 21,11 | |||
2 000 | 21,11 | |||
26/09/2024 | 18:02:37,564 | 31 | 21,105 | |
31 | 21,105 | |||
31 | 21,105 | |||
26/09/2024 | 18:02:32,233 | 24 | 21,135 | |
24 | 21,135 | |||
24 | 21,135 | |||
26/09/2024 | 18:00:50,326 | 120 | 21,15 | |
120 | 21,15 | |||
120 | 21,15 | |||
26/09/2024 | 18:00:43,078 | 25 | 21,155 | |
25 | 21,155 | |||
25 | 21,155 | |||
26/09/2024 | 18:00:20,455 | 3 500 | 21,165 | |
3 500 | 21,165 | |||
3 500 | 21,165 | |||
26/09/2024 | 18:00:01,177 | 250 | 21,185 | |
250 | 21,185 | |||
250 | 21,185 | |||
26/09/2024 | 17:59:37,617 | 25 | 21,15 | |
25 | 21,15 | |||
25 | 21,15 | |||
26/09/2024 | 17:58:26,868 | 60 | 21,155 | |
60 | 21,155 | |||
60 | 21,155 | |||
26/09/2024 | 17:58:20,732 | 40 | 21,15 | |
40 | 21,15 | |||
40 | 21,15 | |||
26/09/2024 | 17:57:02,858 | 50 | 21,145 | |
50 | 21,145 | |||
50 | 21,145 | |||
26/09/2024 | 17:56:10,418 | 100 | 21,115 | |
100 | 21,115 | |||
100 | 21,115 | |||
26/09/2024 | 17:55:53,390 | 32 | 21,08 | |
32 | 21,08 | |||
32 | 21,08 | |||
26/09/2024 | 17:55:49,411 | 15 | 21,115 | |
15 | 21,115 | |||
15 | 21,115 | |||
26/09/2024 | 17:55:43,980 | 27 | 21,115 | |
27 | 21,115 | |||
27 | 21,115 | |||
26/09/2024 | 17:55:41,429 | 50 | 21,115 | |
50 | 21,115 | |||
50 | 21,115 | |||
26/09/2024 | 17:54:19,640 | 5 | 21,065 | |
5 | 21,065 | |||
5 | 21,065 | |||
26/09/2024 | 17:53:27,636 | 66 | 21,03 | |
66 | 21,03 | |||
66 | 21,03 | |||
26/09/2024 | 17:52:55,894 | 20 | 21,045 | |
20 | 21,045 | |||
20 | 21,045 | |||
26/09/2024 | 17:52:46,507 | 45 | 21,045 | |
45 | 21,045 | |||
45 | 21,045 | |||
26/09/2024 | 17:52:10,474 | 100 | 21,055 | |
100 | 21,055 | |||
100 | 21,055 | |||
26/09/2024 | 17:52:01,805 | 13 | 21,055 | |
13 | 21,055 | |||
13 | 21,055 | |||
26/09/2024 | 17:52:00,741 | 5 | 21,02 | |
5 | 21,02 | |||
5 | 21,02 | |||
26/09/2024 | 17:51:55,752 | 10 | 21,05 | |
10 | 21,05 | |||
10 | 21,05 | |||
26/09/2024 | 17:51:16,534 | 65 | 21,005 | |
65 | 21,005 | |||
65 | 21,005 | |||
26/09/2024 | 17:50:37,783 | 145 | 21,04 | |
145 | 21,04 | |||
145 | 21,04 | |||
26/09/2024 | 17:49:49,586 | 250 | 20,985 | |
250 | 20,985 | |||
250 | 20,985 | |||
26/09/2024 | 17:49:13,276 | 48 | 21,02 | |
48 | 21,02 | |||
48 | 21,02 | |||
26/09/2024 | 17:49:07,938 | 135 | 21,035 | |
135 | 21,035 | |||
135 | 21,035 | |||
26/09/2024 | 17:47:59,488 | 100 | 21,035 | |
100 | 21,035 | |||
100 | 21,035 | |||
26/09/2024 | 17:47:28,274 | 50 | 21,035 | |
50 | 21,035 | |||
50 | 21,035 | |||
26/09/2024 | 17:47:27,916 | 4 | 21,035 | |
4 | 21,035 | |||
4 | 21,035 | |||
26/09/2024 | 17:44:17,313 | 8 | 21,045 | |
8 | 21,045 | |||
8 | 21,045 | |||
26/09/2024 | 17:44:02,022 | 36 | 21,00 | |
36 | 21,00 | |||
36 | 21,00 | |||
26/09/2024 | 17:43:14,752 | 110 | 21,015 | |
110 | 21,015 | |||
110 | 21,015 | |||
26/09/2024 | 17:43:11,911 | 2 | 21,015 | |
2 | 21,015 | |||
2 | 21,015 | |||
26/09/2024 | 17:42:03,865 | 50 | 21,01 | |
50 | 21,01 | |||
50 | 21,01 | |||
26/09/2024 | 17:41:13,043 | 2 500 | 21,03 | |
2 500 | 21,03 | |||
2 500 | 21,03 | |||
26/09/2024 | 17:40:58,325 | 700 | 20,995 | |
50 | 20,995 | |||
650 | 20,995 | |||
700 | 20,995 | |||
26/09/2024 | 17:40:28,144 | 150 | 21,05 | |
150 | 21,05 | |||
150 | 21,05 | |||
26/09/2024 | 17:38:03,504 | 120 | 21,00 | |
120 | 21,00 | |||
120 | 21,00 | |||
26/09/2024 | 17:37:13,205 | 55 | 20,98 | |
4 | 20,98 | |||
51 | 20,98 | |||
55 | 20,98 | |||
26/09/2024 | 17:36:48,487 | 300 | 21,015 | |
300 | 21,015 | |||
300 | 21,015 | |||
26/09/2024 | 17:35:56,080 | 2 000 | 21,035 | |
2 000 | 21,035 | |||
2 000 | 21,035 | |||
26/09/2024 | 17:34:20,228 | 3 | 21,06 | |
3 | 21,06 | |||
3 | 21,06 | |||
26/09/2024 | 17:34:12,024 | 2 000 | 21,035 | |
2 000 | 21,035 | |||
2 000 | 21,035 | |||
26/09/2024 | 17:33:06,651 | 3 900 | 21,09 | |
3 900 | 21,09 | |||
3 900 | 21,09 | |||
26/09/2024 | 17:32:57,406 | 1 | 21,105 | |
1 | 21,105 | |||
1 | 21,105 | |||
26/09/2024 | 17:32:56,496 | 1 895 | 21,105 | |
1 895 | 21,105 | |||
1 895 | 21,105 | |||
26/09/2024 | 17:32:32,066 | 100 | 21,04 | |
100 | 21,04 | |||
100 | 21,04 | |||
26/09/2024 | 17:31:17,426 | 100 | 21,03 | |
100 | 21,03 | |||
100 | 21,03 | |||
26/09/2024 | 17:30:51,884 | 50 | 21,01 | |
50 | 21,01 | |||
50 | 21,01 | |||
26/09/2024 | 17:30:39,136 | 500 | 21,025 | |
500 | 21,025 | |||
500 | 21,025 | |||
26/09/2024 | 17:30:06,127 | 200 | 21,00 | |
200 | 21,00 | |||
200 | 21,00 | |||
26/09/2024 | 17:29:12,134 | 4 000 | 20,995 | |
8 | 20,995 | |||
3 992 | 20,995 | |||
4 000 | 20,995 | |||
26/09/2024 | 17:28:16,088 | 2 000 | 21,02 | |
2 000 | 21,02 | |||
2 000 | 21,02 | |||
26/09/2024 | 17:27:51,082 | 50 | 21,005 | |
50 | 21,005 | |||
50 | 21,005 | |||
26/09/2024 | 17:27:29,131 | 2 130 | 20,965 | |
130 | 20,965 | |||
2 000 | 20,965 | |||
2 130 | 20,965 | |||
26/09/2024 | 17:27:29,019 | 3 500 | 20,965 | |
3 500 | 20,965 | |||
3 500 | 20,965 | |||
26/09/2024 | 17:27:28,946 | 45 | 21,00 | |
20 | 21,00 | |||
25 | 21,00 | |||
45 | 21,00 | |||
26/09/2024 | 17:26:36,297 | 2 | 21,01 | |
2 | 21,01 | |||
2 | 21,01 | |||
26/09/2024 | 17:24:53,605 | 100 | 21,055 | |
100 | 21,055 | |||
100 | 21,055 | |||
26/09/2024 | 17:23:48,371 | 50 | 21,06 | |
50 | 21,06 | |||
50 | 21,06 | |||
26/09/2024 | 17:22:52,562 | 75 | 21,12 | |
75 | 21,12 | |||
75 | 21,12 | |||
26/09/2024 | 17:22:46,250 | 10 | 21,07 | |
10 | 21,07 | |||
10 | 21,07 | |||
26/09/2024 | 17:22:33,003 | 23 | 21,10 | |
23 | 21,10 | |||
23 | 21,10 | |||
26/09/2024 | 17:21:48,653 | 9 | 21,05 | |
9 | 21,05 | |||
9 | 21,05 | |||
26/09/2024 | 17:21:18,540 | 5 | 21,095 | |
5 | 21,095 | |||
5 | 21,095 | |||
26/09/2024 | 17:20:26,547 | 75 | 21,025 | |
75 | 21,025 | |||
75 | 21,025 | |||
26/09/2024 | 17:19:35,577 | 1 000 | 21,115 | |
1 000 | 21,115 | |||
1 000 | 21,115 | |||
26/09/2024 | 17:19:32,608 | 3 | 21,115 | |
3 | 21,115 | |||
3 | 21,115 | |||
26/09/2024 | 17:18:52,772 | 150 | 21,115 | |
150 | 21,115 | |||
150 | 21,115 | |||
26/09/2024 | 17:18:50,539 | 1 | 21,15 | |
1 | 21,15 | |||
1 | 21,15 | |||
26/09/2024 | 17:18:41,347 | 6 | 21,115 | |
6 | 21,115 | |||
6 | 21,115 | |||
26/09/2024 | 17:18:10,960 | 1 | 21,17 | |
1 | 21,17 | |||
1 | 21,17 | |||
26/09/2024 | 17:17:57,241 | 14 | 21,145 | |
14 | 21,145 | |||
14 | 21,145 | |||
26/09/2024 | 17:17:40,643 | 1 | 21,18 | |
1 | 21,18 | |||
1 | 21,18 | |||
26/09/2024 | 17:17:10,483 | 1 | 21,20 | |
1 | 21,20 | |||
1 | 21,20 | |||
26/09/2024 | 17:17:01,955 | 120 | 21,18 | |
120 | 21,18 | |||
120 | 21,18 | |||
26/09/2024 | 17:16:49,244 | 200 | 21,18 | |
200 | 21,18 | |||
200 | 21,18 | |||
26/09/2024 | 17:16:40,534 | 1 | 21,18 | |
1 | 21,18 | |||
1 | 21,18 | |||
26/09/2024 | 17:16:10,510 | 1 | 21,165 | |
1 | 21,165 | |||
1 | 21,165 | |||
26/09/2024 | 17:15:40,428 | 1 | 21,175 | |
1 | 21,175 | |||
1 | 21,175 | |||
26/09/2024 | 17:15:10,443 | 1 | 21,155 | |
1 | 21,155 | |||
1 | 21,155 | |||
26/09/2024 | 17:14:40,334 | 1 | 21,12 | |
1 | 21,12 | |||
1 | 21,12 | |||
26/09/2024 | 17:14:13,333 | 1 878 | 21,09 | |
1 878 | 21,09 | |||
1 878 | 21,09 | |||
26/09/2024 | 17:13:49,626 | 258 | 21,055 | |
258 | 21,055 | |||
258 | 21,055 | |||
26/09/2024 | 17:12:58,618 | 150 | 21,105 | |
150 | 21,105 | |||
150 | 21,105 | |||
26/09/2024 | 17:12:19,945 | 236 | 21,115 | |
236 | 21,115 | |||
236 | 21,115 | |||
26/09/2024 | 17:12:11,101 | 3 | 21,065 | |
3 | 21,065 | |||
3 | 21,065 | |||
26/09/2024 | 17:11:36,233 | 2 | 21,11 | |
2 | 21,11 | |||
2 | 21,11 | |||
26/09/2024 | 17:11:09,647 | 100 | 21,085 | |
100 | 21,085 | |||
100 | 21,085 | |||
26/09/2024 | 17:10:52,720 | 1 000 | 21,10 | |
1 000 | 21,10 | |||
1 000 | 21,10 | |||
26/09/2024 | 17:10:52,117 | 3 | 21,105 | |
3 | 21,105 | |||
3 | 21,105 | |||
26/09/2024 | 17:10:40,647 | 25 | 21,125 | |
25 | 21,125 | |||
25 | 21,125 | |||
26/09/2024 | 17:10:31,619 | 3 500 | 21,125 | |
3 500 | 21,125 | |||
3 500 | 21,125 | |||
26/09/2024 | 17:10:14,141 | 50 | 21,15 | |
50 | 21,15 | |||
50 | 21,15 | |||
26/09/2024 | 17:09:13,135 | 150 | 21,135 | |
150 | 21,135 | |||
150 | 21,135 | |||
26/09/2024 | 17:09:09,417 | 100 | 21,135 | |
100 | 21,135 | |||
100 | 21,135 | |||
26/09/2024 | 17:08:21,032 | 1 430 | 21,11 | |
1 430 | 21,11 | |||
1 430 | 21,11 | |||
26/09/2024 | 17:07:34,086 | 14 | 21,095 | |
14 | 21,095 | |||
14 | 21,095 | |||
26/09/2024 | 17:06:32,175 | 35 | 21,01 | |
35 | 21,01 | |||
35 | 21,01 | |||
26/09/2024 | 17:05:47,294 | 1 000 | 21,05 | |
1 000 | 21,05 | |||
1 000 | 21,05 | |||
26/09/2024 | 17:05:32,782 | 4 000 | 21,08 | |
4 000 | 21,08 | |||
4 000 | 21,08 | |||
26/09/2024 | 17:05:27,679 | 400 | 21,095 | |
400 | 21,095 | |||
400 | 21,095 | |||
26/09/2024 | 17:05:08,630 | 1 000 | 21,065 | |
1 000 | 21,065 | |||
1 000 | 21,065 | |||
26/09/2024 | 17:05:04,501 | 150 | 21,09 | |
150 | 21,09 | |||
150 | 21,09 | |||
26/09/2024 | 17:04:50,915 | 160 | 21,055 | |
160 | 21,055 | |||
160 | 21,055 | |||
26/09/2024 | 17:03:52,435 | 500 | 20,99 | |
500 | 20,99 | |||
500 | 20,99 | |||
26/09/2024 | 17:03:50,957 | 71 | 20,99 | |
71 | 20,99 | |||
71 | 20,99 | |||
26/09/2024 | 17:03:50,711 | 154 | 20,99 | |
154 | 20,99 | |||
154 | 20,99 | |||
26/09/2024 | 17:03:41,334 | 169 | 20,945 | |
169 | 20,945 | |||
169 | 20,945 | |||
26/09/2024 | 17:03:38,111 | 45 | 20,98 | |
45 | 20,98 | |||
45 | 20,98 | |||
26/09/2024 | 17:03:38,089 | 720 | 20,98 | |
720 | 20,98 | |||
720 | 20,98 | |||
26/09/2024 | 17:03:27,729 | 40 | 20,935 | |
40 | 20,935 | |||
40 | 20,935 | |||
26/09/2024 | 17:03:22,057 | 9 455 | 20,915 | |
4 000 | 20,915 | |||
5 455 | 20,915 | |||
9 455 | 20,915 | |||
26/09/2024 | 17:03:10,781 | 4 000 | 20,90 | |
4 000 | 20,90 | |||
4 000 | 20,90 | |||
26/09/2024 | 17:03:06,642 | 4 000 | 20,90 | |
4 000 | 20,90 | |||
4 000 | 20,90 | |||
26/09/2024 | 17:03:00,154 | 4 000 | 20,90 | |
4 000 | 20,90 | |||
4 000 | 20,90 | |||
26/09/2024 | 17:02:47,051 | 270 | 20,90 | |
270 | 20,90 | |||
270 | 20,90 | |||
26/09/2024 | 17:02:44,732 | 690 | 20,895 | |
690 | 20,895 | |||
690 | 20,895 | |||
26/09/2024 | 17:02:06,829 | 95 | 20,895 | |
95 | 20,895 | |||
95 | 20,895 | |||
26/09/2024 | 17:01:44,751 | 60 | 20,86 | |
60 | 20,86 | |||
60 | 20,86 | |||
26/09/2024 | 17:01:42,910 | 1 000 | 20,885 | |
1 000 | 20,885 | |||
1 000 | 20,885 | |||
26/09/2024 | 17:01:37,750 | 364 | 20,85 | |
364 | 20,85 | |||
364 | 20,85 | |||
26/09/2024 | 17:01:27,648 | 50 | 20,85 | |
50 | 20,85 | |||
50 | 20,85 | |||
26/09/2024 | 17:01:19,508 | 68 | 20,87 | |
68 | 20,87 | |||
68 | 20,87 | |||
26/09/2024 | 17:01:05,541 | 130 | 20,89 | |
130 | 20,89 | |||
130 | 20,89 | |||
26/09/2024 | 17:00:58,676 | 75 | 20,885 | |
75 | 20,885 | |||
75 | 20,885 | |||
26/09/2024 | 17:00:46,936 | 390 | 20,81 | |
90 | 20,81 | |||
390 | 20,81 | |||
300 | 20,81 | |||
26/09/2024 | 17:00:46,888 | 200 | 20,85 | |
200 | 20,85 | |||
200 | 20,85 | |||
26/09/2024 | 17:00:29,926 | 1 832 | 20,87 | |
1 832 | 20,87 | |||
1 832 | 20,87 | |||
26/09/2024 | 17:00:29,163 | 10 | 20,87 | |
10 | 20,87 | |||
10 | 20,87 | |||
26/09/2024 | 17:00:15,504 | 200 | 20,905 | |
20 | 20,905 | |||
180 | 20,905 | |||
200 | 20,905 | |||
26/09/2024 | 17:00:12,187 | 10 | 20,925 | |
10 | 20,925 | |||
10 | 20,925 | |||
26/09/2024 | 17:00:05,343 | 220 | 20,89 | |
220 | 20,89 | |||
220 | 20,89 |
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
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)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
26/09/2024 @ 22:00:00
dernière actualisation:
26/09/2024 @ 22:00:00