Tradegate Exchange

Microsoft Corp.

3295

2888

401,45

Date	Heure	Volume	Volume de transactions	Cours
31/01/2025	21:50:13,448	40		401,45
			40	401,45
			40	401,45
31/01/2025	21:50:13,309	120		401,20
			120	401,20
			120	401,20
31/01/2025	21:48:43,969	2		401,05
			2	401,05
			2	401,05
31/01/2025	21:48:13,779	2		401,00
			2	401,00
			2	401,00
31/01/2025	21:47:58,906	21		400,90
			21	400,90
			21	400,90
31/01/2025	21:46:58,593	10		401,00
			10	401,00
			10	401,00
31/01/2025	21:46:29,869	19		400,85
			19	400,85
			19	400,85
31/01/2025	21:45:07,449	30		400,70
			30	400,70
			30	400,70
31/01/2025	21:44:27,186	75		400,75
			75	400,75
			75	400,75
31/01/2025	21:44:23,659	25		400,75
			25	400,75
			25	400,75
31/01/2025	21:43:57,522	23		400,70
			23	400,70
			23	400,70
31/01/2025	21:42:54,056	3		400,95
			3	400,95
			3	400,95
31/01/2025	21:42:52,180	7		400,95
			7	400,95
			7	400,95
31/01/2025	21:42:47,180	1		400,95
			1	400,95
			1	400,95
31/01/2025	21:42:42,471	10		400,95
			10	400,95
			10	400,95
31/01/2025	21:41:53,824	10		400,80
			10	400,80
			10	400,80
31/01/2025	21:41:19,239	3		400,80
			3	400,80
			3	400,80
31/01/2025	21:41:04,567	11		400,85
			11	400,85
			11	400,85
31/01/2025	21:39:18,698	1		401,00
			1	401,00
			1	401,00
31/01/2025	21:38:57,974	6		401,05
			6	401,05
			6	401,05
31/01/2025	21:38:44,415	25		400,95
			25	400,95
			25	400,95
31/01/2025	21:37:55,591	1		401,15
			1	401,15
			1	401,15
31/01/2025	21:36:04,228	5		401,10
			5	401,10
			5	401,10
31/01/2025	21:33:55,014	3		401,25
			3	401,25
			3	401,25
31/01/2025	21:33:14,816	4		401,30
			4	401,30
			4	401,30
31/01/2025	21:31:59,023	10		401,05
			10	401,05
			10	401,05
31/01/2025	21:31:46,622	1		401,05
			1	401,05
			1	401,05
31/01/2025	21:31:38,671	10		400,90
			10	400,90
			10	400,90
31/01/2025	21:29:29,998	110		401,00
			100	401,00
			10	401,00
			110	401,00
31/01/2025	21:28:03,820	10		401,40
			10	401,40
			10	401,40
31/01/2025	21:27:07,356	8		401,20
			8	401,20
			8	401,20
31/01/2025	21:25:15,745	5		401,40
			5	401,40
			5	401,40
31/01/2025	21:23:03,058	1		401,15
			1	401,15
			1	401,15
31/01/2025	21:22:24,777	3		401,20
			3	401,20
			3	401,20
31/01/2025	21:19:44,334	10		401,00
			10	401,00
			10	401,00
31/01/2025	21:18:21,545	11		401,00
			11	401,00
			11	401,00
31/01/2025	21:15:21,479	1		401,05
			1	401,05
			1	401,05
31/01/2025	21:14:56,910	50		400,95
			50	400,95
			50	400,95
31/01/2025	21:14:33,870	30		400,85
			30	400,85
			30	400,85
31/01/2025	21:14:09,776	4		400,80
			4	400,80
			4	400,80
31/01/2025	21:13:06,083	2		401,15
			2	401,15
			2	401,15
31/01/2025	21:12:34,138	140		400,90
			140	400,90
			140	400,90
31/01/2025	21:12:00,357	1		401,10
			1	401,10
			1	401,10
31/01/2025	21:10:41,363	4		401,00
			4	401,00
			4	401,00
31/01/2025	21:10:12,301	10		401,05
			10	401,05
			10	401,05
31/01/2025	21:09:51,176	12		401,00
			12	401,00
			12	401,00
31/01/2025	21:09:50,907	20		401,20
			20	401,20
			20	401,20
31/01/2025	21:09:22,290	2		401,20
			2	401,20
			2	401,20
31/01/2025	21:09:07,215	10		401,30
			10	401,30
			10	401,30
31/01/2025	21:09:06,622	2		401,30
			2	401,30
			2	401,30
31/01/2025	21:07:40,517	1		401,15
			1	401,15
			1	401,15
31/01/2025	21:06:38,841	5		401,35
			5	401,35
			5	401,35
31/01/2025	21:06:08,516	7		401,05
			7	401,05
			7	401,05
31/01/2025	21:05:11,519	10		401,10
			10	401,10
			10	401,10
31/01/2025	21:04:06,427	41		401,15
			41	401,15
			41	401,15
31/01/2025	21:00:49,686	5		401,35
			5	401,35
			5	401,35
31/01/2025	21:00:11,290	124		401,30
			124	401,30
			124	401,30
31/01/2025	21:00:03,865	4		401,25
			4	401,25
			4	401,25
31/01/2025	20:57:30,508	23		401,50
			23	401,50
			23	401,50
31/01/2025	20:57:00,276	5		401,60
			5	401,60
			5	401,60
31/01/2025	20:56:57,276	10		401,50
			10	401,50
			10	401,50
31/01/2025	20:56:26,683	9		401,60
			9	401,60
			9	401,60
31/01/2025	20:56:01,237	9		401,65
			9	401,65
			9	401,65
31/01/2025	20:55:56,020	1		401,90
			1	401,90
			1	401,90
31/01/2025	20:55:37,169	15		401,90
			15	401,90
			15	401,90
31/01/2025	20:55:31,936	10		401,40
			10	401,40
			10	401,40
31/01/2025	20:55:07,820	2		401,15
			2	401,15
			2	401,15
31/01/2025	20:54:32,156	3		400,75
			3	400,75
			3	400,75
31/01/2025	20:52:09,844	1		401,20
			1	401,20
			1	401,20
31/01/2025	20:51:29,296	20		400,80
			20	400,80
			20	400,80
31/01/2025	20:50:52,998	20		400,95
			20	400,95
			20	400,95
31/01/2025	20:49:29,268	5		400,65
			5	400,65
			5	400,65
31/01/2025	20:49:13,974	8		400,70
			8	400,70
			8	400,70
31/01/2025	20:48:35,312	20		400,70
			20	400,70
			20	400,70
31/01/2025	20:48:24,737	50		400,50
			50	400,50
			50	400,50
31/01/2025	20:48:01,219	50		400,25
			50	400,25
			50	400,25
31/01/2025	20:47:53,850	1		400,50
			1	400,50
			1	400,50
31/01/2025	20:47:28,825	8		400,50
			8	400,50
			8	400,50
31/01/2025	20:46:50,371	10		400,60
			10	400,60
			10	400,60
31/01/2025	20:46:42,993	20		400,55
			20	400,55
			20	400,55
31/01/2025	20:46:30,754	1		400,55
			1	400,55
			1	400,55
31/01/2025	20:46:22,559	2		400,75
			2	400,75
			2	400,75
31/01/2025	20:45:39,833	11		400,80
			11	400,80
			11	400,80
31/01/2025	20:45:34,860	7		401,05
			7	401,05
			7	401,05
31/01/2025	20:45:17,657	20		400,85
			20	400,85
			20	400,85
31/01/2025	20:45:14,525	7		400,80
			7	400,80
			7	400,80
31/01/2025	20:45:14,393	13		400,80
			13	400,80
			13	400,80
31/01/2025	20:45:14,273	5		401,00
			1	401,00
			4	401,00
			5	401,00
31/01/2025	20:45:06,723	5		401,20
			5	401,20
			5	401,20
31/01/2025	20:45:04,789	1		401,20
			1	401,20
			1	401,20
31/01/2025	20:44:37,992	5		401,20
			5	401,20
			5	401,20
31/01/2025	20:44:07,468	4		401,10
			4	401,10
			4	401,10
31/01/2025	20:43:18,111	2		401,25
			2	401,25
			2	401,25
31/01/2025	20:41:12,827	1		401,35
			1	401,35
			1	401,35
31/01/2025	20:40:35,495	55		401,35
			55	401,35
			55	401,35
31/01/2025	20:40:14,178	5		401,60
			5	401,60
			5	401,60
31/01/2025	20:38:58,452	3		401,60
			3	401,60
			3	401,60
31/01/2025	20:38:51,125	65		401,60
			65	401,60
			65	401,60
31/01/2025	20:37:37,952	5		401,75
			5	401,75
			5	401,75
31/01/2025	20:35:46,682	3		401,90
			3	401,90
			3	401,90
31/01/2025	20:35:10,913	20		402,00
			20	402,00
			20	402,00
31/01/2025	20:35:09,669	20		401,85
			20	401,85
			20	401,85
31/01/2025	20:35:02,956	16		402,05
			16	402,05
			16	402,05
31/01/2025	20:33:26,669	5		401,95
			5	401,95
			5	401,95
31/01/2025	20:31:14,358	1		401,65
			1	401,65
			1	401,65
31/01/2025	20:30:43,917	27		401,65
			27	401,65
			27	401,65
31/01/2025	20:29:20,876	20		401,45
			20	401,45
			20	401,45
31/01/2025	20:29:11,558	170		401,45
			170	401,45
			170	401,45
31/01/2025	20:28:18,893	5		401,50
			5	401,50
			5	401,50
31/01/2025	20:27:21,900	10		401,55
			10	401,55
			10	401,55
31/01/2025	20:26:31,786	24		401,85
			24	401,85
			24	401,85
31/01/2025	20:25:44,946	12		401,90
			12	401,90
			12	401,90
31/01/2025	20:25:32,620	6		401,95
			6	401,95
			6	401,95
31/01/2025	20:24:34,131	2		402,15
			2	402,15
			2	402,15
31/01/2025	20:22:45,686	5		402,00
			5	402,00
			5	402,00
31/01/2025	20:22:00,828	5		402,00
			5	402,00
			5	402,00
31/01/2025	20:21:51,712	12		402,00
			12	402,00
			12	402,00
31/01/2025	20:20:07,011	2		401,80
			2	401,80
			2	401,80
31/01/2025	20:19:10,982	3		401,50
			3	401,50
			3	401,50
31/01/2025	20:18:38,541	1		401,75
			1	401,75
			1	401,75
31/01/2025	20:17:45,677	5		401,90
			5	401,90
			5	401,90
31/01/2025	20:17:23,091	3		402,05
			3	402,05
			3	402,05
31/01/2025	20:17:02,101	50		402,00
			50	402,00
			50	402,00
31/01/2025	20:16:21,407	4		401,95
			4	401,95
			4	401,95
31/01/2025	20:15:28,906	1		402,30
			1	402,30
			1	402,30
31/01/2025	20:14:46,769	4		402,05
			4	402,05
			4	402,05
31/01/2025	20:14:26,625	2		402,20
			2	402,20
			2	402,20
31/01/2025	20:14:14,571	1		402,15
			1	402,15
			1	402,15
31/01/2025	20:12:42,420	5		401,95
			5	401,95
			5	401,95
31/01/2025	20:12:37,695	2		401,95
			2	401,95
			2	401,95
31/01/2025	20:12:17,764	2		401,80
			2	401,80
			2	401,80
31/01/2025	20:11:43,910	5		401,90
			5	401,90
			5	401,90
31/01/2025	20:11:43,079	4		402,00
			4	402,00
			4	402,00
31/01/2025	20:10:49,826	5		402,00
			5	402,00
			5	402,00
31/01/2025	20:10:06,945	8		401,65
			8	401,65
			8	401,65
31/01/2025	20:09:40,723	10		401,80
			10	401,80
			10	401,80
31/01/2025	20:08:45,888	19		401,20
			19	401,20
			19	401,20
31/01/2025	20:07:31,839	4		401,65
			4	401,65
			4	401,65
31/01/2025	20:06:39,500	5		401,75
			5	401,75
			5	401,75
31/01/2025	20:06:31,829	50		401,85
			50	401,85
			50	401,85
31/01/2025	20:05:23,794	100		401,85
			100	401,85
			100	401,85
31/01/2025	20:05:05,024	50		402,20
			50	402,20
			50	402,20
31/01/2025	20:04:28,170	1		401,95
			1	401,95
			1	401,95
31/01/2025	20:04:20,003	3		402,15
			3	402,15
			3	402,15
31/01/2025	20:04:10,239	350		402,00
			350	402,00
			350	402,00
31/01/2025	20:03:47,740	1		402,00
			1	402,00
			1	402,00
31/01/2025	20:03:17,006	2		401,90
			2	401,90
			2	401,90
31/01/2025	20:01:28,792	3		402,05
			3	402,05
			3	402,05
31/01/2025	20:01:26,441	1		402,30
			1	402,30
			1	402,30
31/01/2025	20:01:01,236	25		402,20
			25	402,20
			25	402,20
31/01/2025	20:00:55,132	15		402,25
			15	402,25
			15	402,25
31/01/2025	19:59:57,853	12		402,05
			12	402,05
			12	402,05
31/01/2025	19:59:51,560	8		402,05
			8	402,05
			8	402,05
31/01/2025	19:59:28,011	1		402,15
			1	402,15
			1	402,15
31/01/2025	19:58:48,328	10		401,95
			10	401,95
			10	401,95
31/01/2025	19:58:19,187	4		402,15
			4	402,15
			4	402,15
31/01/2025	19:58:16,875	20		402,15
			20	402,15
			20	402,15
31/01/2025	19:57:47,195	1		402,30
			1	402,30
			1	402,30
31/01/2025	19:57:29,875	1		402,25
			1	402,25
			1	402,25
31/01/2025	19:57:20,300	150		402,05
			150	402,05
			150	402,05
31/01/2025	19:55:40,234	3		401,60
			3	401,60
			3	401,60
31/01/2025	19:55:15,160	1		401,95
			1	401,95
			1	401,95
31/01/2025	19:54:28,560	3		401,55
			3	401,55
			3	401,55
31/01/2025	19:52:45,749	12		401,55
			12	401,55
			12	401,55
31/01/2025	19:51:48,695	10		401,75
			10	401,75
			10	401,75
31/01/2025	19:51:41,081	3		401,50
			3	401,50
			3	401,50
31/01/2025	19:51:21,908	15		401,75
			15	401,75
			15	401,75
31/01/2025	19:51:03,141	1		401,60
			1	401,60
			1	401,60
31/01/2025	19:50:42,802	1		401,75
			1	401,75
			1	401,75
31/01/2025	19:50:42,022	14		401,55
			14	401,55
			14	401,55
31/01/2025	19:49:47,880	2		401,55
			2	401,55
			2	401,55
31/01/2025	19:49:31,729	151		401,30
			151	401,30
			151	401,30
31/01/2025	19:49:31,690	5		401,30
			5	401,30
			5	401,30
31/01/2025	19:49:03,202	2		401,35
			2	401,35
			2	401,35
31/01/2025	19:48:51,450	5		401,50
			5	401,50
			5	401,50
31/01/2025	19:48:44,307	13		401,65
			13	401,65
			13	401,65
31/01/2025	19:48:23,229	2		401,65
			2	401,65
			2	401,65
31/01/2025	19:45:59,076	1		401,95
			1	401,95
			1	401,95
31/01/2025	19:44:53,612	25		402,05
			25	402,05
			25	402,05
31/01/2025	19:44:39,118	6		401,80
			6	401,80
			6	401,80
31/01/2025	19:44:13,127	10		401,70
			10	401,70
			10	401,70
31/01/2025	19:42:10,224	2		401,55
			2	401,55
			2	401,55
31/01/2025	19:41:54,830	8		401,95
			8	401,95
			8	401,95
31/01/2025	19:41:48,448	18		401,70
			18	401,70
			18	401,70
31/01/2025	19:41:10,742	110		402,00
			110	402,00
			110	402,00
31/01/2025	19:41:10,690	5		402,00
			5	402,00
			5	402,00
31/01/2025	19:39:02,359	10		402,15
			10	402,15
			10	402,15
31/01/2025	19:37:57,767	2		402,00
			2	402,00
			2	402,00
31/01/2025	19:37:19,530	3		402,05
			3	402,05
			3	402,05
31/01/2025	19:37:08,508	4		402,00
			4	402,00
			4	402,00
31/01/2025	19:35:41,701	12		402,05
			12	402,05
			12	402,05
31/01/2025	19:35:03,651	9		402,15
			9	402,15
			9	402,15
31/01/2025	19:34:29,934	11		402,55
			11	402,55
			11	402,55
31/01/2025	19:34:22,774	2		402,55
			2	402,55
			2	402,55
31/01/2025	19:33:50,571	2		402,80
			2	402,80
			2	402,80
31/01/2025	19:33:44,612	100		402,90
			100	402,90
			100	402,90
31/01/2025	19:33:40,786	4		402,85
			4	402,85
			4	402,85
31/01/2025	19:33:03,914	1		402,70
			1	402,70
			1	402,70
31/01/2025	19:32:57,937	5		402,75
			5	402,75
			5	402,75
31/01/2025	19:31:32,091	1		402,65
			1	402,65
			1	402,65
31/01/2025	19:31:28,318	1		402,60
			1	402,60
			1	402,60
31/01/2025	19:31:08,388	37		402,30
			37	402,30
			37	402,30
31/01/2025	19:30:32,481	8		402,30
			8	402,30
			8	402,30
31/01/2025	19:30:07,467	160		402,00
			160	402,00
			160	402,00
31/01/2025	19:28:21,400	160		402,15
			160	402,15
			160	402,15
31/01/2025	19:26:42,530	5		402,10
			5	402,10
			5	402,10
31/01/2025	19:26:36,060	4		402,15
			4	402,15
			4	402,15
31/01/2025	19:25:47,676	2		402,45
			2	402,45
			2	402,45
31/01/2025	19:25:36,422	9		402,35
			9	402,35
			9	402,35
31/01/2025	19:25:19,941	8		402,20
			8	402,20
			8	402,20
31/01/2025	19:25:07,202	15		402,35
			15	402,35
			15	402,35
31/01/2025	19:24:33,210	2		401,95
			2	401,95
			2	401,95
31/01/2025	19:24:10,822	6		401,85
			6	401,85
			6	401,85
31/01/2025	19:22:53,736	3		402,00
			3	402,00
			3	402,00
31/01/2025	19:21:31,553	12		401,85
			12	401,85
			12	401,85
31/01/2025	19:21:14,536	4		401,90
			4	401,90
			4	401,90
31/01/2025	19:20:32,123	40		401,50
			40	401,50
			40	401,50
31/01/2025	19:20:18,736	2		401,60
			2	401,60
			2	401,60
31/01/2025	19:19:29,766	310		402,00
			310	402,00
			300	402,00
			10	402,00
31/01/2025	19:17:12,487	2		402,25
			2	402,25
			2	402,25
31/01/2025	19:16:32,464	3		402,20
			3	402,20
			3	402,20
31/01/2025	19:14:50,200	10		402,15
			10	402,15
			10	402,15
31/01/2025	19:12:41,962	1		402,00
			1	402,00
			1	402,00
31/01/2025	19:12:33,729	4		402,00
			4	402,00
			4	402,00
31/01/2025	19:12:30,895	2		401,85
			2	401,85
			2	401,85
31/01/2025	19:12:18,743	20		402,05
			20	402,05
			20	402,05
31/01/2025	19:10:39,721	10		401,80
			10	401,80
			10	401,80
31/01/2025	19:09:00,583	6		401,60
			6	401,60
			6	401,60
31/01/2025	19:07:26,775	3		401,75
			3	401,75
			3	401,75
31/01/2025	19:07:01,185	1		401,65
			1	401,65
			1	401,65
31/01/2025	19:06:00,526	100		401,55
			100	401,55
			100	401,55
31/01/2025	19:06:00,362	500		401,55
			500	401,55
			500	401,55
31/01/2025	19:05:54,103	500		401,55
			500	401,55
			500	401,55
31/01/2025	19:05:26,369	1		401,70
			1	401,70
			1	401,70
31/01/2025	19:04:09,014	2		401,55
			2	401,55
			2	401,55
31/01/2025	19:03:41,469	27		401,40
			27	401,40
			27	401,40
31/01/2025	19:02:26,402	20		401,55
			20	401,55
			20	401,55
31/01/2025	19:01:01,251	1		401,40
			1	401,40
			1	401,40
31/01/2025	19:00:19,220	10		401,65
			10	401,65
			10	401,65
31/01/2025	18:59:38,322	30		401,55
			30	401,55
			30	401,55
31/01/2025	18:59:22,648	25		401,40
			25	401,40
			25	401,40
31/01/2025	18:58:47,602	2		401,55
			2	401,55
			2	401,55
31/01/2025	18:58:24,801	2		401,65
			2	401,65
			2	401,65
31/01/2025	18:58:23,421	2		401,65
			2	401,65
			2	401,65
31/01/2025	18:58:22,481	20		401,65
			20	401,65
			20	401,65
31/01/2025	18:57:10,902	2		401,65
			2	401,65
			2	401,65
31/01/2025	18:56:43,612	3		401,60
			3	401,60
			3	401,60
31/01/2025	18:55:54,499	40		401,45
			40	401,45
			40	401,45
31/01/2025	18:55:44,085	35		401,40
			35	401,40
			35	401,40
31/01/2025	18:54:42,871	50		401,25
			50	401,25
			50	401,25
31/01/2025	18:54:21,847	3		401,55
			3	401,55
			3	401,55
31/01/2025	18:53:53,154	3		401,75
			3	401,75
			3	401,75
31/01/2025	18:53:10,294	250		401,60
			250	401,60
			250	401,60
31/01/2025	18:52:55,911	6		401,65
			6	401,65
			6	401,65
31/01/2025	18:52:51,043	49		401,80
			49	401,80
			49	401,80
31/01/2025	18:52:27,635	11		401,85
			11	401,85
			11	401,85
31/01/2025	18:51:49,383	7		401,95
			7	401,95
			7	401,95
31/01/2025	18:51:07,666	35		401,75
			35	401,75
			35	401,75
31/01/2025	18:48:18,830	3		401,95
			3	401,95
			3	401,95
31/01/2025	18:48:16,317	1		401,95
			1	401,95
			1	401,95
31/01/2025	18:47:53,668	2		401,80
			2	401,80
			2	401,80
31/01/2025	18:46:23,158	65		401,60
			65	401,60
			65	401,60
31/01/2025	18:46:17,749	4		401,60
			4	401,60
			4	401,60
31/01/2025	18:45:48,370	5		401,50
			5	401,50
			5	401,50
31/01/2025	18:45:40,645	3		401,45
			3	401,45
			3	401,45
31/01/2025	18:45:33,951	10		401,60
			10	401,60
			10	401,60
31/01/2025	18:45:32,001	1		401,60
			1	401,60
			1	401,60
31/01/2025	18:45:18,594	1		401,65
			1	401,65
			1	401,65
31/01/2025	18:45:06,440	2		401,50
			2	401,50
			2	401,50
31/01/2025	18:45:03,756	6		401,50
			6	401,50
			6	401,50
31/01/2025	18:44:49,854	3		401,25
			3	401,25
			3	401,25
31/01/2025	18:44:28,897	10		401,45
			10	401,45
			10	401,45
31/01/2025	18:43:56,318	2		401,55
			2	401,55
			2	401,55
31/01/2025	18:43:34,148	150		401,60
			150	401,60
			150	401,60
31/01/2025	18:42:44,116	11		401,55
			11	401,55
			11	401,55
31/01/2025	18:42:28,559	10		401,45
			10	401,45
			10	401,45
31/01/2025	18:42:22,006	2		401,55
			2	401,55
			2	401,55
31/01/2025	18:42:02,689	14		401,55
			14	401,55
			14	401,55
31/01/2025	18:41:54,294	8		401,70
			8	401,70
			8	401,70
31/01/2025	18:41:41,930	3		401,65
			3	401,65
			3	401,65
31/01/2025	18:40:44,188	76		401,65
			76	401,65
			76	401,65
31/01/2025	18:38:30,340	40		401,50
			40	401,50
			40	401,50
31/01/2025	18:37:46,331	4		401,45
			4	401,45
			4	401,45
31/01/2025	18:37:40,309	1		401,45
			1	401,45
			1	401,45
31/01/2025	18:37:03,747	3		401,45
			3	401,45
			3	401,45
31/01/2025	18:36:58,733	1		401,40
			1	401,40
			1	401,40
31/01/2025	18:34:30,255	5		401,35
			5	401,35
			5	401,35
31/01/2025	18:34:17,538	5		401,45
			5	401,45
			5	401,45
31/01/2025	18:33:27,404	3		401,45
			3	401,45
			3	401,45
31/01/2025	18:32:08,393	10		401,50
			10	401,50
			10	401,50
31/01/2025	18:31:58,079	1		401,50
			1	401,50
			1	401,50
31/01/2025	18:31:28,968	1		401,40
			1	401,40
			1	401,40
31/01/2025	18:30:53,010	1		401,50
			1	401,50
			1	401,50
31/01/2025	18:30:47,009	25		401,60
			25	401,60
			25	401,60
31/01/2025	18:30:13,365	7		401,30
			7	401,30
			7	401,30
31/01/2025	18:29:45,873	10		401,30
			10	401,30
			10	401,30
31/01/2025	18:29:09,478	15		401,20
			15	401,20
			15	401,20
31/01/2025	18:27:22,819	3		401,05
			3	401,05
			3	401,05
31/01/2025	18:26:32,660	50		401,00
			50	401,00
			50	401,00
31/01/2025	18:25:26,865	27		401,25
			27	401,25
			27	401,25
31/01/2025	18:24:55,361	15		401,15
			15	401,15
			15	401,15
31/01/2025	18:24:29,273	5		401,10
			5	401,10
			5	401,10
31/01/2025	18:22:53,762	10		400,95
			10	400,95
			10	400,95
31/01/2025	18:22:38,431	3		401,00
			3	401,00
			3	401,00
31/01/2025	18:22:24,379	25		401,05
			25	401,05
			25	401,05
31/01/2025	18:22:15,237	7		401,05
			7	401,05
			7	401,05
31/01/2025	18:22:06,075	1		401,00
			1	401,00
			1	401,00
31/01/2025	18:21:46,126	3		401,10
			3	401,10
			3	401,10
31/01/2025	18:21:32,389	8		401,15
			8	401,15
			8	401,15
31/01/2025	18:20:31,616	8		401,05
			8	401,05
			8	401,05
31/01/2025	18:19:42,982	15		401,00
			15	401,00
			15	401,00
31/01/2025	18:19:21,131	5		401,35
			5	401,35
			5	401,35
31/01/2025	18:18:30,860	2		401,55
			2	401,55
			2	401,55
31/01/2025	18:17:59,998	10		401,45
			10	401,45
			10	401,45
31/01/2025	18:17:50,574	130		401,50
			130	401,50
			130	401,50
31/01/2025	18:16:32,989	100		401,30
			100	401,30
			100	401,30
31/01/2025	18:16:16,802	15		401,20
			15	401,20
			15	401,20
31/01/2025	18:15:59,139	3		401,35
			3	401,35
			3	401,35
31/01/2025	18:15:27,848	3		401,20
			3	401,20
			3	401,20
31/01/2025	18:15:17,679	5		401,20
			5	401,20
			5	401,20
31/01/2025	18:14:10,397	8		400,85
			8	400,85
			8	400,85
31/01/2025	18:14:10,074	1		401,05
			1	401,05
			1	401,05
31/01/2025	18:14:02,019	20		400,75
			20	400,75
			20	400,75
31/01/2025	18:13:15,003	5		400,80
			5	400,80
			5	400,80
31/01/2025	18:13:10,650	1		400,70
			1	400,70
			1	400,70
31/01/2025	18:12:45,755	1		400,10
			1	400,10
			1	400,10
31/01/2025	18:12:45,632	4		400,25
			4	400,25
			4	400,25
31/01/2025	18:12:33,721	30		400,10
			30	400,10
			30	400,10
31/01/2025	18:12:29,689	10		400,20
			10	400,20
			10	400,20
31/01/2025	18:12:13,339	3		400,25
			3	400,25
			3	400,25
31/01/2025	18:11:54,032	1		400,50
			1	400,50
			1	400,50
31/01/2025	18:11:31,941	2		400,55
			2	400,55
			2	400,55
31/01/2025	18:11:21,871	8		400,25
			8	400,25
			8	400,25

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: 115,72 / Vente: 115,78
Volume: 902 323
-3,29%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
31/01/2025 @ 21:51:16

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