MicroStrategy Inc.
- Informations
- Dernièr
- Négocier des titres
168
143
220,80
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 01/11/2024 | 10:22:51,888 | 21 | 220,80 | |
| 21 | 220,80 | |||
| 21 | 220,80 | |||
| 01/11/2024 | 10:22:31,302 | 2 | 221,60 | |
| 2 | 221,60 | |||
| 2 | 221,60 | |||
| 01/11/2024 | 10:19:42,415 | 10 | 221,10 | |
| 10 | 221,10 | |||
| 10 | 221,10 | |||
| 01/11/2024 | 10:16:46,552 | 30 | 221,60 | |
| 30 | 221,60 | |||
| 30 | 221,60 | |||
| 01/11/2024 | 10:15:54,319 | 3 | 221,60 | |
| 3 | 221,60 | |||
| 3 | 221,60 | |||
| 01/11/2024 | 10:12:26,224 | 1 | 221,60 | |
| 1 | 221,60 | |||
| 1 | 221,60 | |||
| 01/11/2024 | 10:11:28,435 | 6 | 221,90 | |
| 6 | 221,90 | |||
| 6 | 221,90 | |||
| 01/11/2024 | 10:11:17,109 | 1 | 222,00 | |
| 1 | 222,00 | |||
| 1 | 222,00 | |||
| 01/11/2024 | 10:10:46,257 | 9 | 222,00 | |
| 9 | 222,00 | |||
| 9 | 222,00 | |||
| 01/11/2024 | 10:10:01,652 | 230 | 221,50 | |
| 200 | 221,50 | |||
| 230 | 221,50 | |||
| 30 | 221,50 | |||
| 01/11/2024 | 10:09:23,749 | 23 | 221,60 | |
| 23 | 221,60 | |||
| 23 | 221,60 | |||
| 01/11/2024 | 10:09:23,718 | 200 | 221,70 | |
| 200 | 221,70 | |||
| 200 | 221,70 | |||
| 01/11/2024 | 10:08:48,600 | 5 | 222,50 | |
| 5 | 222,50 | |||
| 5 | 222,50 | |||
| 01/11/2024 | 10:08:22,136 | 100 | 221,80 | |
| 100 | 221,80 | |||
| 100 | 221,80 | |||
| 01/11/2024 | 10:07:52,950 | 8 | 222,50 | |
| 8 | 222,50 | |||
| 8 | 222,50 | |||
| 01/11/2024 | 10:06:18,205 | 5 | 222,00 | |
| 5 | 222,00 | |||
| 5 | 222,00 | |||
| 01/11/2024 | 10:04:53,080 | 450 | 221,80 | |
| 450 | 221,80 | |||
| 207 | 221,80 | |||
| 243 | 221,80 | |||
| 01/11/2024 | 10:04:43,735 | 22 | 222,50 | |
| 22 | 222,50 | |||
| 22 | 222,50 | |||
| 01/11/2024 | 10:04:37,374 | 10 | 222,50 | |
| 10 | 222,50 | |||
| 10 | 222,50 | |||
| 01/11/2024 | 10:04:06,144 | 3 | 222,40 | |
| 3 | 222,40 | |||
| 3 | 222,40 | |||
| 01/11/2024 | 10:02:46,912 | 200 | 222,10 | |
| 200 | 222,10 | |||
| 200 | 222,10 | |||
| 01/11/2024 | 10:02:12,942 | 1 | 222,70 | |
| 1 | 222,70 | |||
| 1 | 222,70 | |||
| 01/11/2024 | 10:01:24,758 | 2 | 222,70 | |
| 2 | 222,70 | |||
| 2 | 222,70 | |||
| 01/11/2024 | 10:00:59,754 | 5 | 222,70 | |
| 5 | 222,70 | |||
| 5 | 222,70 | |||
| 01/11/2024 | 10:00:41,042 | 10 | 222,70 | |
| 10 | 222,70 | |||
| 10 | 222,70 | |||
| 01/11/2024 | 09:58:32,086 | 10 | 222,70 | |
| 10 | 222,70 | |||
| 10 | 222,70 | |||
| 01/11/2024 | 09:58:05,922 | 50 | 222,70 | |
| 50 | 222,70 | |||
| 50 | 222,70 | |||
| 01/11/2024 | 09:55:41,843 | 7 | 222,70 | |
| 7 | 222,70 | |||
| 7 | 222,70 | |||
| 01/11/2024 | 09:53:52,208 | 17 | 222,70 | |
| 17 | 222,70 | |||
| 17 | 222,70 | |||
| 01/11/2024 | 09:50:40,227 | 25 | 222,50 | |
| 25 | 222,50 | |||
| 25 | 222,50 | |||
| 01/11/2024 | 09:50:20,097 | 5 | 222,90 | |
| 5 | 222,90 | |||
| 5 | 222,90 | |||
| 01/11/2024 | 09:48:09,819 | 5 | 223,00 | |
| 5 | 223,00 | |||
| 5 | 223,00 | |||
| 01/11/2024 | 09:46:32,163 | 10 | 223,00 | |
| 10 | 223,00 | |||
| 10 | 223,00 | |||
| 01/11/2024 | 09:43:00,394 | 300 | 223,50 | |
| 300 | 223,50 | |||
| 300 | 223,50 | |||
| 01/11/2024 | 09:42:56,736 | 19 | 223,50 | |
| 19 | 223,50 | |||
| 19 | 223,50 | |||
| 01/11/2024 | 09:42:34,348 | 10 | 223,50 | |
| 10 | 223,50 | |||
| 10 | 223,50 | |||
| 01/11/2024 | 09:38:22,855 | 20 | 223,50 | |
| 20 | 223,50 | |||
| 20 | 223,50 | |||
| 01/11/2024 | 09:37:17,522 | 3 | 222,10 | |
| 3 | 222,10 | |||
| 3 | 222,10 | |||
| 01/11/2024 | 09:37:03,933 | 28 | 223,70 | |
| 28 | 223,70 | |||
| 28 | 223,70 | |||
| 01/11/2024 | 09:36:59,790 | 7 | 223,70 | |
| 7 | 223,70 | |||
| 7 | 223,70 | |||
| 01/11/2024 | 09:34:23,045 | 25 | 223,10 | |
| 25 | 223,10 | |||
| 25 | 223,10 | |||
| 01/11/2024 | 09:33:22,687 | 22 | 223,10 | |
| 22 | 223,10 | |||
| 22 | 223,10 | |||
| 01/11/2024 | 09:32:38,246 | 100 | 223,00 | |
| 100 | 223,00 | |||
| 100 | 223,00 | |||
| 01/11/2024 | 09:32:35,287 | 20 | 223,10 | |
| 20 | 223,10 | |||
| 20 | 223,10 | |||
| 01/11/2024 | 09:30:51,549 | 14 | 223,50 | |
| 14 | 223,50 | |||
| 14 | 223,50 | |||
| 01/11/2024 | 09:30:24,702 | 52 | 223,50 | |
| 52 | 223,50 | |||
| 52 | 223,50 | |||
| 01/11/2024 | 09:29:49,427 | 10 | 222,10 | |
| 8 | 222,10 | |||
| 10 | 222,10 | |||
| 2 | 222,10 | |||
| 01/11/2024 | 09:28:28,341 | 1 | 223,70 | |
| 1 | 223,70 | |||
| 1 | 223,70 | |||
| 01/11/2024 | 09:28:21,456 | 150 | 223,70 | |
| 150 | 223,70 | |||
| 150 | 223,70 | |||
| 01/11/2024 | 09:27:48,240 | 100 | 223,70 | |
| 100 | 223,70 | |||
| 100 | 223,70 | |||
| 01/11/2024 | 09:26:49,763 | 6 | 223,70 | |
| 6 | 223,70 | |||
| 6 | 223,70 | |||
| 01/11/2024 | 09:25:19,988 | 9 | 223,70 | |
| 9 | 223,70 | |||
| 9 | 223,70 | |||
| 01/11/2024 | 09:25:07,545 | 10 | 223,70 | |
| 10 | 223,70 | |||
| 10 | 223,70 | |||
| 01/11/2024 | 09:24:04,621 | 800 | 224,40 | |
| 800 | 224,40 | |||
| 800 | 224,40 | |||
| 01/11/2024 | 09:23:32,816 | 200 | 224,40 | |
| 200 | 224,40 | |||
| 200 | 224,40 | |||
| 01/11/2024 | 09:23:12,774 | 19 | 224,40 | |
| 19 | 224,40 | |||
| 19 | 224,40 | |||
| 01/11/2024 | 09:22:05,101 | 10 | 224,40 | |
| 10 | 224,40 | |||
| 10 | 224,40 | |||
| 01/11/2024 | 09:21:31,981 | 17 | 224,30 | |
| 17 | 224,30 | |||
| 17 | 224,30 | |||
| 01/11/2024 | 09:20:44,592 | 200 | 223,90 | |
| 200 | 223,90 | |||
| 200 | 223,90 | |||
| 01/11/2024 | 09:19:28,202 | 18 | 224,30 | |
| 18 | 224,30 | |||
| 18 | 224,30 | |||
| 01/11/2024 | 09:19:13,874 | 50 | 223,00 | |
| 50 | 223,00 | |||
| 50 | 223,00 | |||
| 01/11/2024 | 09:18:55,937 | 50 | 223,80 | |
| 50 | 223,80 | |||
| 50 | 223,80 | |||
| 01/11/2024 | 09:18:35,144 | 200 | 223,50 | |
| 200 | 223,50 | |||
| 200 | 223,50 | |||
| 01/11/2024 | 09:18:11,965 | 3 | 223,80 | |
| 3 | 223,80 | |||
| 3 | 223,80 | |||
| 01/11/2024 | 09:17:40,376 | 3 | 223,00 | |
| 3 | 223,00 | |||
| 3 | 223,00 | |||
| 01/11/2024 | 09:17:35,635 | 2 | 224,30 | |
| 2 | 224,30 | |||
| 2 | 224,30 | |||
| 01/11/2024 | 09:16:45,529 | 200 | 222,80 | |
| 200 | 222,80 | |||
| 200 | 222,80 | |||
| 01/11/2024 | 09:15:53,356 | 150 | 222,20 | |
| 150 | 222,20 | |||
| 150 | 222,20 | |||
| 01/11/2024 | 09:15:36,872 | 4 | 223,40 | |
| 4 | 223,40 | |||
| 4 | 223,40 | |||
| 01/11/2024 | 09:15:33,564 | 13 | 223,40 | |
| 13 | 223,40 | |||
| 13 | 223,40 | |||
| 01/11/2024 | 09:15:01,242 | 10 | 222,70 | |
| 10 | 222,70 | |||
| 10 | 222,70 | |||
| 01/11/2024 | 09:14:33,758 | 500 | 222,50 | |
| 500 | 222,50 | |||
| 500 | 222,50 | |||
| 01/11/2024 | 09:14:11,401 | 300 | 222,40 | |
| 300 | 222,40 | |||
| 300 | 222,40 | |||
| 01/11/2024 | 09:11:37,170 | 7 | 222,40 | |
| 7 | 222,40 | |||
| 7 | 222,40 | |||
| 01/11/2024 | 09:11:00,854 | 14 | 222,40 | |
| 14 | 222,40 | |||
| 14 | 222,40 | |||
| 01/11/2024 | 09:09:58,554 | 22 | 222,60 | |
| 22 | 222,60 | |||
| 22 | 222,60 | |||
| 01/11/2024 | 09:09:32,778 | 100 | 222,60 | |
| 100 | 222,60 | |||
| 100 | 222,60 | |||
| 01/11/2024 | 09:09:00,972 | 10 | 221,30 | |
| 10 | 221,30 | |||
| 10 | 221,30 | |||
| 01/11/2024 | 09:06:00,138 | 5 | 222,00 | |
| 5 | 222,00 | |||
| 5 | 222,00 | |||
| 01/11/2024 | 09:05:18,938 | 20 | 222,50 | |
| 20 | 222,50 | |||
| 20 | 222,50 | |||
| 01/11/2024 | 09:04:04,376 | 10 | 221,30 | |
| 10 | 221,30 | |||
| 10 | 221,30 | |||
| 01/11/2024 | 09:00:27,859 | 200 | 222,20 | |
| 200 | 222,20 | |||
| 200 | 222,20 | |||
| 01/11/2024 | 08:55:22,244 | 40 | 221,40 | |
| 40 | 221,40 | |||
| 40 | 221,40 | |||
| 01/11/2024 | 08:49:23,029 | 30 | 222,10 | |
| 30 | 222,10 | |||
| 30 | 222,10 | |||
| 01/11/2024 | 08:47:26,819 | 9 | 222,10 | |
| 9 | 222,10 | |||
| 9 | 222,10 | |||
| 01/11/2024 | 08:44:35,932 | 2 | 222,70 | |
| 2 | 222,70 | |||
| 2 | 222,70 | |||
| 01/11/2024 | 08:44:27,059 | 4 | 222,70 | |
| 4 | 222,70 | |||
| 4 | 222,70 | |||
| 01/11/2024 | 08:43:56,695 | 23 | 221,40 | |
| 23 | 221,40 | |||
| 23 | 221,40 | |||
| 01/11/2024 | 08:43:46,179 | 10 | 222,70 | |
| 10 | 222,70 | |||
| 10 | 222,70 | |||
| 01/11/2024 | 08:43:25,515 | 20 | 222,70 | |
| 20 | 222,70 | |||
| 20 | 222,70 | |||
| 01/11/2024 | 08:43:19,236 | 4 | 221,40 | |
| 4 | 221,40 | |||
| 4 | 221,40 | |||
| 01/11/2024 | 08:43:07,001 | 1 | 222,70 | |
| 1 | 222,70 | |||
| 1 | 222,70 | |||
| 01/11/2024 | 08:42:19,585 | 1 | 222,70 | |
| 1 | 222,70 | |||
| 1 | 222,70 | |||
| 01/11/2024 | 08:41:50,978 | 5 | 222,70 | |
| 5 | 222,70 | |||
| 5 | 222,70 | |||
| 01/11/2024 | 08:39:31,944 | 14 | 222,70 | |
| 14 | 222,70 | |||
| 14 | 222,70 | |||
| 01/11/2024 | 08:39:01,012 | 500 | 222,30 | |
| 500 | 222,30 | |||
| 500 | 222,30 | |||
| 01/11/2024 | 08:38:45,394 | 500 | 222,20 | |
| 500 | 222,20 | |||
| 500 | 222,20 | |||
| 01/11/2024 | 08:37:55,578 | 12 | 222,20 | |
| 12 | 222,20 | |||
| 12 | 222,20 | |||
| 01/11/2024 | 08:37:17,806 | 135 | 221,80 | |
| 135 | 221,80 | |||
| 135 | 221,80 | |||
| 01/11/2024 | 08:37:07,865 | 500 | 221,70 | |
| 500 | 221,70 | |||
| 500 | 221,70 | |||
| 01/11/2024 | 08:36:38,932 | 10 | 221,70 | |
| 10 | 221,70 | |||
| 10 | 221,70 | |||
| 01/11/2024 | 08:36:11,744 | 500 | 221,20 | |
| 500 | 221,20 | |||
| 500 | 221,20 | |||
| 01/11/2024 | 08:36:02,956 | 500 | 221,70 | |
| 500 | 221,70 | |||
| 500 | 221,70 | |||
| 01/11/2024 | 08:33:50,445 | 100 | 221,70 | |
| 100 | 221,70 | |||
| 100 | 221,70 | |||
| 01/11/2024 | 08:32:31,203 | 4 | 221,10 | |
| 4 | 221,10 | |||
| 4 | 221,10 | |||
| 01/11/2024 | 08:31:54,484 | 1 | 221,70 | |
| 1 | 221,70 | |||
| 1 | 221,70 | |||
| 01/11/2024 | 08:31:15,581 | 4 | 221,10 | |
| 4 | 221,10 | |||
| 4 | 221,10 | |||
| 01/11/2024 | 08:31:14,366 | 20 | 221,70 | |
| 20 | 221,70 | |||
| 20 | 221,70 | |||
| 01/11/2024 | 08:30:38,361 | 3 | 221,70 | |
| 3 | 221,70 | |||
| 3 | 221,70 | |||
| 01/11/2024 | 08:29:05,600 | 4 | 221,70 | |
| 4 | 221,70 | |||
| 4 | 221,70 | |||
| 01/11/2024 | 08:20:34,303 | 7 | 220,80 | |
| 7 | 220,80 | |||
| 7 | 220,80 | |||
| 01/11/2024 | 08:19:20,102 | 7 | 220,80 | |
| 7 | 220,80 | |||
| 7 | 220,80 | |||
| 01/11/2024 | 08:19:01,786 | 50 | 220,80 | |
| 50 | 220,80 | |||
| 50 | 220,80 | |||
| 01/11/2024 | 08:18:44,632 | 150 | 221,10 | |
| 150 | 221,10 | |||
| 150 | 221,10 | |||
| 01/11/2024 | 08:18:34,624 | 150 | 221,20 | |
| 150 | 221,20 | |||
| 150 | 221,20 | |||
| 01/11/2024 | 08:18:34,560 | 150 | 221,20 | |
| 150 | 221,20 | |||
| 150 | 221,20 | |||
| 01/11/2024 | 08:17:13,043 | 22 | 221,90 | |
| 22 | 221,90 | |||
| 22 | 221,90 | |||
| 01/11/2024 | 08:14:25,603 | 38 | 221,90 | |
| 38 | 221,90 | |||
| 38 | 221,90 | |||
| 01/11/2024 | 08:13:17,523 | 10 | 221,90 | |
| 10 | 221,90 | |||
| 10 | 221,90 | |||
| 01/11/2024 | 08:12:41,989 | 55 | 220,30 | |
| 55 | 220,30 | |||
| 55 | 220,30 | |||
| 01/11/2024 | 08:12:41,945 | 100 | 220,30 | |
| 100 | 220,30 | |||
| 100 | 220,30 | |||
| 01/11/2024 | 08:12:08,994 | 78 | 220,80 | |
| 50 | 220,80 | |||
| 25 | 220,80 | |||
| 78 | 220,80 | |||
| 3 | 220,80 | |||
| 01/11/2024 | 08:12:05,362 | 554 | 221,00 | |
| 4 | 221,00 | |||
| 500 | 221,00 | |||
| 50 | 221,00 | |||
| 554 | 221,00 | |||
| 01/11/2024 | 08:12:01,306 | 500 | 221,10 | |
| 500 | 221,10 | |||
| 500 | 221,10 | |||
| 01/11/2024 | 08:11:58,700 | 150 | 222,20 | |
| 150 | 222,20 | |||
| 150 | 222,20 | |||
| 01/11/2024 | 08:11:25,224 | 30 | 221,10 | |
| 30 | 221,10 | |||
| 30 | 221,10 | |||
| 01/11/2024 | 08:10:10,144 | 5 | 222,50 | |
| 5 | 222,50 | |||
| 5 | 222,50 | |||
| 01/11/2024 | 08:10:03,396 | 150 | 221,60 | |
| 150 | 221,60 | |||
| 150 | 221,60 | |||
| 01/11/2024 | 08:09:58,470 | 70 | 221,20 | |
| 70 | 221,20 | |||
| 70 | 221,20 | |||
| 01/11/2024 | 08:09:15,609 | 500 | 221,10 | |
| 500 | 221,10 | |||
| 500 | 221,10 | |||
| 01/11/2024 | 08:09:12,310 | 200 | 221,20 | |
| 200 | 221,20 | |||
| 200 | 221,20 | |||
| 01/11/2024 | 08:09:09,190 | 300 | 221,60 | |
| 300 | 221,60 | |||
| 200 | 221,60 | |||
| 100 | 221,60 | |||
| 01/11/2024 | 08:08:51,690 | 300 | 221,70 | |
| 300 | 221,70 | |||
| 300 | 221,70 | |||
| 01/11/2024 | 08:08:42,902 | 500 | 221,70 | |
| 500 | 221,70 | |||
| 500 | 221,70 | |||
| 01/11/2024 | 08:08:27,338 | 5 | 222,50 | |
| 5 | 222,50 | |||
| 5 | 222,50 | |||
| 01/11/2024 | 08:07:12,944 | 40 | 223,00 | |
| 40 | 223,00 | |||
| 40 | 223,00 | |||
| 01/11/2024 | 08:07:12,899 | 20 | 223,00 | |
| 20 | 223,00 | |||
| 20 | 223,00 | |||
| 01/11/2024 | 08:04:57,632 | 10 | 222,60 | |
| 10 | 222,60 | |||
| 10 | 222,60 | |||
| 01/11/2024 | 08:03:38,367 | 84 | 222,60 | |
| 84 | 222,60 | |||
| 84 | 222,60 | |||
| 01/11/2024 | 08:03:27,325 | 50 | 222,60 | |
| 50 | 222,60 | |||
| 50 | 222,60 | |||
| 01/11/2024 | 08:01:56,932 | 4 | 221,50 | |
| 4 | 221,50 | |||
| 4 | 221,50 | |||
| 01/11/2024 | 08:01:23,032 | 21 | 222,40 | |
| 1 | 222,40 | |||
| 21 | 222,40 | |||
| 20 | 222,40 | |||
| 01/11/2024 | 08:01:08,845 | 618 | 222,00 | |
| 3 | 222,00 | |||
| 31 | 222,00 | |||
| 10 | 222,00 | |||
| 5 | 222,00 | |||
| 6 | 222,00 | |||
| 45 | 222,00 | |||
| 4 | 222,00 | |||
| 10 | 222,00 | |||
| 200 | 222,00 | |||
| 400 | 222,00 | |||
| 204 | 222,00 | |||
| 89 | 222,00 | |||
| 14 | 222,00 | |||
| 200 | 222,00 | |||
| 1 | 222,00 | |||
| 1 | 222,00 | |||
| 3 | 222,00 | |||
| 10 | 222,00 |
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
-
Amazon.com Inc.
Achat: 181,92 / Vente: 181,94
Capitaux: 17 002 TEUR -
Nvidia Corp.
Achat: 124,76 / Vente: 124,80
Capitaux: 15 751 TEUR -
BYD Co. Ltd.
Achat: 32,71 / Vente: 32,86
Capitaux: 6 290 TEUR -
Microsoft Corp.
Achat: 378,50 / Vente: 378,60
Capitaux: 6 013 TEUR -
Apple Inc.
Achat: 205,80 / Vente: 205,95
Capitaux: 5 984 TEUR
Cotation en temps réel
dernière actualisation:
01/11/2024 @ 10:22:55
dernière actualisation:
01/11/2024 @ 10:22:55