Tradegate Exchange

Altria Group Inc.

509

439

49,80

Date	Heure	Volume	Volume de transactions	Cours
31/10/2024	21:53:51,716	300		49,80
			300	49,80
			300	49,80
31/10/2024	21:51:24,827	40		49,765
			40	49,765
			40	49,765
31/10/2024	21:37:20,196	320		49,83
			320	49,83
			320	49,83
31/10/2024	21:31:52,949	10		49,71
			10	49,71
			10	49,71
31/10/2024	21:30:47,780	100		49,735
			100	49,735
			100	49,735
31/10/2024	21:23:16,945	50		49,78
			50	49,78
			50	49,78
31/10/2024	21:21:30,389	300		49,83
			300	49,83
			300	49,83
31/10/2024	21:19:17,350	34		49,83
			34	49,83
			34	49,83
31/10/2024	21:15:37,794	100		49,975
			100	49,975
			100	49,975
31/10/2024	21:09:02,830	99		49,845
			99	49,845
			99	49,845
31/10/2024	21:08:25,769	401		49,845
			401	49,845
			401	49,845
31/10/2024	21:03:27,337	2 000		49,96
			2 000	49,96
			2 000	49,96
31/10/2024	21:01:59,564	45		49,96
			45	49,96
			45	49,96
31/10/2024	20:59:24,167	218		49,945
			218	49,945
			218	49,945
31/10/2024	20:59:12,602	40		49,95
			40	49,95
			40	49,95
31/10/2024	20:59:12,535	120		49,95
			10	49,95
			120	49,95
			110	49,95
31/10/2024	20:53:59,141	27		50,20
			27	50,20
			27	50,20
31/10/2024	20:52:25,539	40		50,28
			40	50,28
			40	50,28
31/10/2024	20:44:33,353	20		50,37
			20	50,37
			20	50,37
31/10/2024	20:43:11,097	25		50,23
			25	50,23
			25	50,23
31/10/2024	20:42:05,419	90		50,19
			90	50,19
			90	50,19
31/10/2024	20:35:57,225	60		50,27
			60	50,27
			60	50,27
31/10/2024	20:35:24,232	45		50,39
			45	50,39
			45	50,39
31/10/2024	20:34:18,902	89		50,26
			89	50,26
			89	50,26
31/10/2024	20:27:26,306	200		50,18
			200	50,18
			200	50,18
31/10/2024	20:27:11,496	14		50,18
			14	50,18
			14	50,18
31/10/2024	20:26:51,983	200		50,18
			200	50,18
			200	50,18
31/10/2024	20:16:37,703	60		50,32
			60	50,32
			60	50,32
31/10/2024	20:04:49,047	8		50,39
			8	50,39
			8	50,39
31/10/2024	19:59:57,263	25		50,26
			25	50,26
			25	50,26
31/10/2024	19:59:03,999	100		50,24
			100	50,24
			100	50,24
31/10/2024	19:57:08,636	22		50,28
			22	50,28
			22	50,28
31/10/2024	19:52:52,571	59		50,20
			59	50,20
			59	50,20
31/10/2024	19:46:50,005	129		50,23
			129	50,23
			129	50,23
31/10/2024	19:46:39,958	5 000		50,23
			5 000	50,23
			5 000	50,23
31/10/2024	19:42:43,778	65		50,15
			65	50,15
			65	50,15
31/10/2024	19:42:25,745	100		50,14
			100	50,14
			100	50,14
31/10/2024	19:38:25,855	75		50,31
			30	50,31
			45	50,31
			75	50,31
31/10/2024	19:32:37,074	70		50,16
			70	50,16
			70	50,16
31/10/2024	19:31:38,629	40		50,21
			40	50,21
			40	50,21
31/10/2024	19:27:44,828	30		50,25
			30	50,25
			30	50,25
31/10/2024	19:27:38,536	100		50,25
			100	50,25
			100	50,25
31/10/2024	19:26:20,891	50		50,22
			50	50,22
			50	50,22
31/10/2024	19:26:10,887	100		50,22
			100	50,22
			100	50,22
31/10/2024	19:23:24,166	5		50,19
			5	50,19
			5	50,19
31/10/2024	19:21:48,090	1 500		50,17
			1 500	50,17
			1 500	50,17
31/10/2024	19:19:32,511	300		50,10
			300	50,10
			300	50,10
31/10/2024	19:17:33,410	600		50,19
			600	50,19
			600	50,19
31/10/2024	19:15:42,066	25		50,09
			25	50,09
			25	50,09
31/10/2024	19:15:07,016	43		50,06
			43	50,06
			43	50,06
31/10/2024	19:14:58,768	100		50,06
			100	50,06
			100	50,06
31/10/2024	19:12:27,364	90		50,14
			90	50,14
			90	50,14
31/10/2024	19:09:06,916	218		50,13
			218	50,13
			218	50,13
31/10/2024	19:08:37,276	60		50,11
			60	50,11
			60	50,11
31/10/2024	19:06:40,789	15		50,16
			15	50,16
			15	50,16
31/10/2024	19:06:03,280	80		50,18
			80	50,18
			80	50,18
31/10/2024	19:06:01,847	1 320		50,18
			1 320	50,18
			1 320	50,18
31/10/2024	19:04:43,215	30		50,10
			30	50,10
			30	50,10
31/10/2024	19:00:34,154	14		50,14
			14	50,14
			14	50,14
31/10/2024	18:57:41,695	500		50,12
			500	50,12
			500	50,12
31/10/2024	18:55:09,242	5 000		50,10
			5 000	50,10
			5 000	50,10
31/10/2024	18:54:36,315	65		50,09
			65	50,09
			65	50,09
31/10/2024	18:45:24,337	11		50,11
			11	50,11
			11	50,11
31/10/2024	18:44:35,619	3		50,24
			3	50,24
			3	50,24
31/10/2024	18:44:04,693	10		50,23
			10	50,23
			10	50,23
31/10/2024	18:41:47,241	25		50,10
			25	50,10
			25	50,10
31/10/2024	18:38:35,469	500		50,25
			500	50,25
			500	50,25
31/10/2024	18:38:27,139	238		50,24
			238	50,24
			238	50,24
31/10/2024	18:35:52,230	11		50,30
			11	50,30
			11	50,30
31/10/2024	18:34:56,870	145		50,22
			145	50,22
			145	50,22
31/10/2024	18:34:08,575	23		50,23
			23	50,23
			23	50,23
31/10/2024	18:32:56,520	120		50,18
			120	50,18
			120	50,18
31/10/2024	18:32:15,808	100		50,21
			100	50,21
			100	50,21
31/10/2024	18:31:51,604	20		50,24
			20	50,24
			20	50,24
31/10/2024	18:27:53,595	353		50,30
			288	50,30
			65	50,30
			353	50,30
31/10/2024	18:27:12,946	10		50,28
			10	50,28
			10	50,28
31/10/2024	18:26:17,181	27		50,28
			27	50,28
			27	50,28
31/10/2024	18:25:44,240	200		50,25
			200	50,25
			200	50,25
31/10/2024	18:20:35,546	10		50,33
			10	50,33
			10	50,33
31/10/2024	18:20:30,223	9		50,20
			9	50,20
			9	50,20
31/10/2024	18:19:08,576	22		50,16
			22	50,16
			22	50,16
31/10/2024	18:17:59,125	100		50,20
			100	50,20
			100	50,20
31/10/2024	18:17:17,469	1 000		50,16
			1 000	50,16
			1 000	50,16
31/10/2024	18:16:51,786	205		50,16
			205	50,16
			205	50,16
31/10/2024	18:13:57,096	440		50,19
			440	50,19
			440	50,19
31/10/2024	18:12:27,159	100		50,22
			100	50,22
			100	50,22
31/10/2024	18:10:36,357	10		50,15
			10	50,15
			10	50,15
31/10/2024	18:08:33,852	11		50,20
			11	50,20
			11	50,20
31/10/2024	18:06:51,302	200		50,20
			200	50,20
			200	50,20
31/10/2024	18:06:42,230	470		50,21
			470	50,21
			470	50,21
31/10/2024	18:06:00,500	230		50,21
			230	50,21
			230	50,21
31/10/2024	18:05:18,007	612		50,24
			612	50,24
			612	50,24
31/10/2024	18:02:27,300	14		50,26
			14	50,26
			14	50,26
31/10/2024	18:01:27,717	10		50,21
			10	50,21
			10	50,21
31/10/2024	18:00:28,445	15		50,32
			15	50,32
			15	50,32
31/10/2024	18:00:14,154	50		50,18
			50	50,18
			50	50,18
31/10/2024	17:59:40,560	24		50,15
			24	50,15
			24	50,15
31/10/2024	17:58:48,968	75		50,15
			75	50,15
			75	50,15
31/10/2024	17:58:15,883	310		50,10
			310	50,10
			310	50,10
31/10/2024	17:57:55,542	42		50,07
			42	50,07
			42	50,07
31/10/2024	17:54:03,292	100		50,15
			100	50,15
			100	50,15
31/10/2024	17:53:19,690	45		50,32
			45	50,32
			45	50,32
31/10/2024	17:53:11,807	29		50,19
			29	50,19
			29	50,19
31/10/2024	17:52:02,884	50		50,20
			50	50,20
			50	50,20
31/10/2024	17:51:28,587	70		50,20
			70	50,20
			70	50,20
31/10/2024	17:51:07,575	38		50,20
			20	50,20
			38	50,20
			18	50,20
31/10/2024	17:50:37,592	30		50,13
			30	50,13
			30	50,13
31/10/2024	17:49:24,485	144		50,13
			144	50,13
			144	50,13
31/10/2024	17:48:22,122	8		50,23
			8	50,23
			8	50,23
31/10/2024	17:48:17,899	10		50,23
			10	50,23
			10	50,23
31/10/2024	17:48:04,720	200		50,11
			200	50,11
			200	50,11
31/10/2024	17:45:02,753	100		50,08
			100	50,08
			100	50,08
31/10/2024	17:44:37,205	41		50,07
			41	50,07
			41	50,07
31/10/2024	17:43:09,686	14		50,01
			14	50,01
			14	50,01
31/10/2024	17:42:45,372	75		49,99
			75	49,99
			75	49,99
31/10/2024	17:40:04,342	8		50,00
			8	50,00
			8	50,00
31/10/2024	17:39:45,024	15		49,985
			15	49,985
			15	49,985
31/10/2024	17:37:59,970	80		50,00
			80	50,00
			80	50,00
31/10/2024	17:37:20,983	10		49,965
			10	49,965
			10	49,965
31/10/2024	17:34:40,751	100		50,06
			100	50,06
			100	50,06
31/10/2024	17:33:14,975	70		50,06
			70	50,06
			70	50,06
31/10/2024	17:30:15,941	200		50,11
			200	50,11
			200	50,11
31/10/2024	17:29:07,468	80		50,15
			80	50,15
			80	50,15
31/10/2024	17:28:59,895	60		50,12
			60	50,12
			60	50,12
31/10/2024	17:27:52,765	769		50,08
			769	50,08
			769	50,08
31/10/2024	17:27:21,964	28		50,02
			28	50,02
			28	50,02
31/10/2024	17:26:22,661	100		49,975
			100	49,975
			100	49,975
31/10/2024	17:26:05,622	362		49,935
			362	49,935
			362	49,935
31/10/2024	17:25:50,726	20		49,925
			20	49,925
			20	49,925
31/10/2024	17:25:09,315	1 838		49,945
			1 600	49,945
			1 838	49,945
			110	49,945
			128	49,945
31/10/2024	17:25:09,263	75		49,945
			75	49,945
			75	49,945
31/10/2024	17:21:51,172	100		50,07
			100	50,07
			100	50,07
31/10/2024	17:16:19,654	40		50,07
			40	50,07
			40	50,07
31/10/2024	17:13:31,598	100		50,11
			100	50,11
			100	50,11
31/10/2024	17:13:07,344	395		50,13
			395	50,13
			395	50,13
31/10/2024	17:13:03,531	200		50,16
			200	50,16
			200	50,16
31/10/2024	17:10:25,989	10		50,38
			10	50,38
			10	50,38
31/10/2024	17:09:39,122	220		50,32
			220	50,32
			220	50,32
31/10/2024	17:07:55,510	37		50,30
			37	50,30
			37	50,30
31/10/2024	17:06:58,251	110		50,31
			110	50,31
			110	50,31
31/10/2024	17:06:42,151	200		50,33
			200	50,33
			200	50,33
31/10/2024	17:03:29,513	810		50,49
			810	50,49
			810	50,49
31/10/2024	17:03:27,988	21		50,42
			21	50,42
			21	50,42
31/10/2024	17:02:52,826	5		50,40
			5	50,40
			5	50,40
31/10/2024	17:02:37,022	810		50,49
			810	50,49
			810	50,49
31/10/2024	17:01:43,541	125		50,37
			125	50,37
			125	50,37
31/10/2024	16:58:37,710	451		50,30
			451	50,30
			451	50,30
31/10/2024	16:58:33,410	50		50,30
			50	50,30
			50	50,30
31/10/2024	16:56:22,333	55		50,31
			55	50,31
			55	50,31
31/10/2024	16:53:57,845	25		50,28
			25	50,28
			25	50,28
31/10/2024	16:51:06,230	8		50,35
			8	50,35
			8	50,35
31/10/2024	16:50:08,221	48		50,32
			48	50,32
			48	50,32
31/10/2024	16:50:02,265	200		50,34
			200	50,34
			200	50,34
31/10/2024	16:48:16,011	380		50,23
			380	50,23
			380	50,23
31/10/2024	16:48:11,373	100		50,23
			100	50,23
			100	50,23
31/10/2024	16:44:55,300	200		50,45
			200	50,45
			200	50,45
31/10/2024	16:44:35,411	8		50,43
			8	50,43
			8	50,43
31/10/2024	16:44:26,749	50		50,42
			50	50,42
			50	50,42
31/10/2024	16:44:05,956	100		50,41
			100	50,41
			100	50,41
31/10/2024	16:43:11,366	40		50,41
			40	50,41
			40	50,41
31/10/2024	16:43:02,537	220		50,40
			20	50,40
			220	50,40
			100	50,40
			100	50,40
31/10/2024	16:42:52,831	5		50,33
			5	50,33
			5	50,33
31/10/2024	16:42:24,014	150		50,30
			150	50,30
			150	50,30
31/10/2024	16:37:11,418	55		50,28
			55	50,28
			55	50,28
31/10/2024	16:36:55,664	1 000		50,25
			1 000	50,25
			1 000	50,25
31/10/2024	16:36:50,225	3 000		50,25
			3 000	50,25
			3 000	50,25
31/10/2024	16:35:36,209	20		50,27
			20	50,27
			20	50,27
31/10/2024	16:35:27,113	20		50,28
			20	50,28
			20	50,28
31/10/2024	16:33:58,818	20		50,30
			20	50,30
			20	50,30
31/10/2024	16:33:45,807	400		50,28
			400	50,28
			400	50,28
31/10/2024	16:33:22,998	589		50,29
			589	50,29
			589	50,29
31/10/2024	16:32:40,554	70		50,30
			70	50,30
			70	50,30
31/10/2024	16:32:35,315	15		50,30
			15	50,30
			15	50,30
31/10/2024	16:31:14,694	180		50,23
			180	50,23
			180	50,23
31/10/2024	16:31:05,350	125		50,20
			125	50,20
			125	50,20
31/10/2024	16:30:55,478	6		50,15
			6	50,15
			6	50,15
31/10/2024	16:30:53,725	150		50,15
			150	50,15
			150	50,15
31/10/2024	16:30:26,163	120		50,16
			120	50,16
			120	50,16
31/10/2024	16:29:15,589	20		50,20
			20	50,20
			20	50,20
31/10/2024	16:29:02,988	980		50,14
			980	50,14
			980	50,14
31/10/2024	16:26:26,687	75		50,12
			75	50,12
			75	50,12
31/10/2024	16:24:28,337	200		50,17
			200	50,17
			150	50,17
			50	50,17
31/10/2024	16:23:55,442	150		50,01
			150	50,01
			150	50,01
31/10/2024	16:23:22,962	23 208		50,03
			18 591	50,03
			2 000	50,03
			23 208	50,03
			617	50,03
			2 000	50,03
31/10/2024	16:23:02,528	10 000		50,03
			10 000	50,03
			10 000	50,03
31/10/2024	16:22:40,386	320		50,02
			320	50,02
			320	50,02
31/10/2024	16:22:30,195	30		49,98
			30	49,98
			30	49,98
31/10/2024	16:22:26,648	280		50,02
			280	50,02
			280	50,02
31/10/2024	16:22:20,742	1 000		50,02
			1 000	50,02
			1 000	50,02
31/10/2024	16:22:20,453	50		49,96
			50	49,96
			50	49,96
31/10/2024	16:21:26,391	180		49,96
			180	49,96
			180	49,96
31/10/2024	16:21:14,319	58		49,95
			58	49,95
			58	49,95
31/10/2024	16:20:40,989	11		49,925
			11	49,925
			11	49,925
31/10/2024	16:20:11,533	13		49,935
			13	49,935
			13	49,935
31/10/2024	16:18:54,290	150		49,945
			150	49,945
			150	49,945
31/10/2024	16:17:46,584	100		49,97
			100	49,97
			100	49,97
31/10/2024	16:17:40,124	1 000		50,02
			1 000	50,02
			1 000	50,02
31/10/2024	16:17:38,817	1 000		50,02
			1 000	50,02
			1 000	50,02
31/10/2024	16:17:15,266	370		50,02
			370	50,02
			370	50,02
31/10/2024	16:16:24,227	390		50,02
			390	50,02
			390	50,02
31/10/2024	16:16:23,253	340		50,02
			340	50,02
			340	50,02
31/10/2024	16:16:21,567	209		49,99
			209	49,99
			209	49,99
31/10/2024	16:16:20,005	390		50,02
			390	50,02
			390	50,02
31/10/2024	16:16:19,421	360		50,02
			360	50,02
			360	50,02
31/10/2024	16:15:23,591	200		49,88
			200	49,88
			200	49,88
31/10/2024	16:14:52,215	20		50,02
			20	50,02
			20	50,02
31/10/2024	16:14:49,488	1		49,97
			1	49,97
			1	49,97
31/10/2024	16:14:45,873	400		49,975
			400	49,975
			400	49,975
31/10/2024	16:14:44,603	1		49,975
			1	49,975
			1	49,975
31/10/2024	16:14:43,901	480		50,02
			480	50,02
			480	50,02
31/10/2024	16:14:41,962	330		50,02
			330	50,02
			330	50,02
31/10/2024	16:14:21,391	22 639		50,03
			639	50,03
			2 000	50,03
			20 000	50,03
			22 639	50,03
31/10/2024	16:14:07,445	11 662		50,03
			11 662	50,03
			10 000	50,03
			1 662	50,03
31/10/2024	16:13:53,333	267		50,02
			267	50,02
			267	50,02
31/10/2024	16:13:53,259	1 733		50,02
			1 733	50,02
			1 733	50,02
31/10/2024	16:13:17,690	10 620		50,03
			10 000	50,03
			620	50,03
			10 620	50,03
31/10/2024	16:12:54,255	2 000		50,03
			2 000	50,03
			2 000	50,03
31/10/2024	16:11:37,740	1 703		50,00
			100	50,00
			38	50,00
			475	50,00
			1 703	50,00
			100	50,00
			715	50,00
			12	50,00
			40	50,00
			100	50,00
			20	50,00
			50	50,00
			4	50,00
			49	50,00
31/10/2024	16:11:23,467	300		49,97
			300	49,97
			300	49,97
31/10/2024	16:10:21,727	40		49,99
			40	49,99
			40	49,99
31/10/2024	16:10:04,094	428		49,90
			428	49,90
			45	49,90
			3	49,90
			30	49,90
			250	49,90
			100	49,90
31/10/2024	16:09:51,224	250		49,85
			250	49,85
			250	49,85
31/10/2024	16:09:41,571	35		49,81
			35	49,81
			35	49,81
31/10/2024	16:09:34,351	50		49,80
			50	49,80
			50	49,80
31/10/2024	16:09:32,768	22		49,78
			22	49,78
			22	49,78
31/10/2024	16:08:49,051	50		49,625
			50	49,625
			50	49,625
31/10/2024	16:08:11,753	125		49,63
			125	49,63
			125	49,63
31/10/2024	16:07:36,960	170		49,645
			170	49,645
			170	49,645
31/10/2024	16:07:17,946	255		49,65
			255	49,65
			255	49,65
31/10/2024	16:03:45,935	30		49,60
			30	49,60
			30	49,60
31/10/2024	16:03:34,060	7		49,585
			7	49,585
			7	49,585
31/10/2024	16:02:43,452	30		49,56
			30	49,56
			30	49,56
31/10/2024	16:01:38,371	2		49,795
			2	49,795
			2	49,795
31/10/2024	15:58:04,564	1 930		49,62
			1 930	49,62
			1 930	49,62
31/10/2024	15:58:04,397	2 000		49,62
			2 000	49,62
			2 000	49,62
31/10/2024	15:58:04,235	2 000		49,62
			2 000	49,62
			2 000	49,62
31/10/2024	15:57:41,999	2 000		49,59
			2 000	49,59
			2 000	49,59
31/10/2024	15:57:39,962	570		49,59
			570	49,59
			570	49,59
31/10/2024	15:57:37,821	560		49,59
			560	49,59
			560	49,59
31/10/2024	15:55:22,363	9		49,575
			8	49,575
			9	49,575
			1	49,575
31/10/2024	15:54:22,121	125		49,495
			125	49,495
			125	49,495
31/10/2024	15:53:58,249	200		49,50
			200	49,50
			200	49,50
31/10/2024	15:53:05,615	40		49,455
			40	49,455
			40	49,455
31/10/2024	15:51:49,707	300		49,45
			300	49,45
			300	49,45
31/10/2024	15:51:06,241	50		49,46
			50	49,46
			50	49,46
31/10/2024	15:50:56,423	75		49,46
			75	49,46
			75	49,46
31/10/2024	15:48:28,856	377		49,38
			377	49,38
			377	49,38
31/10/2024	15:48:10,280	50		49,375
			50	49,375
			50	49,375
31/10/2024	15:46:51,544	75		49,305
			75	49,305
			75	49,305
31/10/2024	15:45:07,357	15		49,265
			15	49,265
			15	49,265
31/10/2024	15:43:16,733	13		49,42
			13	49,42
			13	49,42
31/10/2024	15:42:23,791	12		49,29
			12	49,29
			12	49,29
31/10/2024	15:42:11,196	430		49,24
			430	49,24
			430	49,24
31/10/2024	15:40:26,123	200		49,165
			200	49,165
			200	49,165
31/10/2024	15:39:46,728	70		49,16
			70	49,16
			70	49,16
31/10/2024	15:38:48,007	75		49,135
			75	49,135
			75	49,135
31/10/2024	15:38:39,515	964		49,12
			964	49,12
			964	49,12
31/10/2024	15:38:28,391	258		49,095
			258	49,095
			258	49,095
31/10/2024	15:38:22,587	675		49,10
			675	49,10
			200	49,10
			475	49,10
31/10/2024	15:38:16,913	195		49,10
			195	49,10
			195	49,10
31/10/2024	15:38:03,030	100		49,225
			100	49,225
			100	49,225
31/10/2024	15:37:13,322	120		49,185
			120	49,185
			120	49,185
31/10/2024	15:36:35,695	99		49,21
			99	49,21
			99	49,21
31/10/2024	15:36:35,108	1		49,21
			1	49,21
			1	49,21
31/10/2024	15:35:39,893	200		49,19
			200	49,19
			200	49,19
31/10/2024	15:35:15,758	10		49,28
			10	49,28
			10	49,28
31/10/2024	15:34:28,118	50		49,275
			50	49,275
			50	49,275
31/10/2024	15:33:42,850	51		49,25
			51	49,25
			51	49,25
31/10/2024	15:33:39,104	20		49,25
			20	49,25
			20	49,25
31/10/2024	15:30:59,244	195		49,33
			195	49,33
			195	49,33
31/10/2024	15:30:08,632	2 550		49,495
			200	49,495
			150	49,495
			200	49,495
			1 000	49,495
			2 550	49,495
			1 000	49,495
31/10/2024	15:29:53,744	1 000		49,495
			1 000	49,495
			1 000	49,495
31/10/2024	15:29:49,092	2 000		49,50
			2 000	49,50
			1 600	49,50
			400	49,50
31/10/2024	15:29:40,191	6		49,405
			6	49,405
			6	49,405
31/10/2024	15:27:50,048	60		49,55
			60	49,55
			60	49,55
31/10/2024	15:27:11,303	50		49,42
			50	49,42
			50	49,42
31/10/2024	15:26:38,719	35		49,36
			35	49,36
			35	49,36
31/10/2024	15:26:17,651	22		49,33
			22	49,33
			22	49,33
31/10/2024	15:25:53,428	400		49,39
			400	49,39
			400	49,39
31/10/2024	15:23:53,145	100		49,43
			100	49,43
			100	49,43
31/10/2024	15:22:31,751	10		49,365
			10	49,365
			10	49,365
31/10/2024	15:21:51,417	1		49,64
			1	49,64
			1	49,64
31/10/2024	15:21:33,833	175		49,56
			175	49,56
			175	49,56
31/10/2024	15:21:33,111	25		49,50
			25	49,50
			25	49,50
31/10/2024	15:20:29,946	5		49,69
			5	49,69
			5	49,69
31/10/2024	15:20:11,998	40		49,70
			40	49,70
			40	49,70
31/10/2024	15:19:53,344	50		49,645
			50	49,645
			50	49,645
31/10/2024	15:18:53,601	100		49,73
			100	49,73
			100	49,73
31/10/2024	15:18:42,012	100		49,715
			100	49,715
			100	49,715
31/10/2024	15:13:18,294	25		49,595
			25	49,595
			25	49,595
31/10/2024	15:13:02,115	100		49,64
			100	49,64
			100	49,64
31/10/2024	15:12:24,196	70		49,615
			70	49,615
			70	49,615
31/10/2024	15:11:34,398	283		49,515
			283	49,515
			283	49,515
31/10/2024	15:11:28,841	18		49,51
			18	49,51
			18	49,51
31/10/2024	15:11:23,977	33		49,47
			33	49,47
			33	49,47
31/10/2024	15:10:58,234	145		49,395
			145	49,395
			145	49,395
31/10/2024	15:10:58,151	115		49,395
			115	49,395
			115	49,395
31/10/2024	15:10:57,685	100		49,49
			100	49,49
			100	49,49
31/10/2024	15:10:00,663	110		49,65
			100	49,65
			110	49,65
			10	49,65
31/10/2024	15:08:09,397	100		49,62
			100	49,62
			100	49,62
31/10/2024	15:08:04,507	30		49,70
			30	49,70
			30	49,70
31/10/2024	15:08:01,585	1 400		49,605
			1 400	49,605
			1 400	49,605
31/10/2024	15:05:41,809	245		49,625
			245	49,625
			245	49,625
31/10/2024	15:05:12,618	30		49,615
			30	49,615
			30	49,615
31/10/2024	15:05:12,579	250		49,615
			250	49,615
			250	49,615
31/10/2024	15:05:08,753	80		49,71
			80	49,71
			80	49,71
31/10/2024	15:03:55,404	40		49,455
			40	49,455
			40	49,455
31/10/2024	15:03:17,266	71		49,52
			71	49,52
			71	49,52
31/10/2024	15:03:08,383	76		49,50
			76	49,50
			1	49,50
			25	49,50
			50	49,50
31/10/2024	15:02:39,442	71		49,40
			71	49,40
			71	49,40
31/10/2024	15:02:33,015	86		49,32
			86	49,32
			86	49,32
31/10/2024	15:01:51,098	56		49,30
			50	49,30
			6	49,30
			56	49,30
31/10/2024	15:00:40,185	25		49,295
			25	49,295
			25	49,295
31/10/2024	14:55:57,964	30		49,12
			30	49,12
			30	49,12
31/10/2024	14:55:09,114	100		49,075
			100	49,075
			100	49,075
31/10/2024	14:54:21,158	100		48,99
			100	48,99
			100	48,99
31/10/2024	14:54:21,041	100		48,97
			100	48,97
			100	48,97
31/10/2024	14:54:10,126	150		48,88
			150	48,88
			150	48,88
31/10/2024	14:53:15,061	205		48,835
			205	48,835
			205	48,835
31/10/2024	14:52:46,859	50		48,865
			50	48,865
			50	48,865

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

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

Microsoft Corp.

Achat: 375,10 / Vente: 375,55
Volume: 191 033
-6,40%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
31/10/2024 @ 22:00:00

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