Tradegate Exchange

Microsoft Corp.

3151

2746

401,95

Date	Heure	Volume	Volume de transactions	Cours
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
31/01/2025	18:10:05,372	30		400,50
			30	400,50
			30	400,50
31/01/2025	18:09:04,937	5		400,75
			5	400,75
			5	400,75
31/01/2025	18:09:04,151	2		400,85
			2	400,85
			2	400,85
31/01/2025	18:09:02,859	8		400,90
			8	400,90
			8	400,90
31/01/2025	18:08:44,301	5		401,00
			5	401,00
			5	401,00
31/01/2025	18:08:42,611	9		401,20
			9	401,20
			9	401,20
31/01/2025	18:08:19,727	11		401,10
			11	401,10
			11	401,10
31/01/2025	18:07:20,460	1		401,25
			1	401,25
			1	401,25
31/01/2025	18:06:54,381	10		400,95
			10	400,95
			10	400,95
31/01/2025	18:06:40,457	3		400,90
			3	400,90
			3	400,90
31/01/2025	18:06:14,593	1		401,10
			1	401,10
			1	401,10
31/01/2025	18:06:02,451	25		401,30
			25	401,30
			25	401,30
31/01/2025	18:05:37,849	8		401,00
			8	401,00
			8	401,00
31/01/2025	18:05:21,891	227		401,00
			227	401,00
			222	401,00
			5	401,00
31/01/2025	18:05:13,383	13		401,05
			5	401,05
			8	401,05
			13	401,05
31/01/2025	18:05:10,586	500		401,00
			500	401,00
			500	401,00
31/01/2025	18:05:10,078	28		401,05
			7	401,05
			1	401,05
			7	401,05
			16	401,05
			5	401,05
			5	401,05
			15	401,05
31/01/2025	18:03:54,279	500		401,00
			500	401,00
			500	401,00
31/01/2025	18:03:46,807	120		401,05
			120	401,05
			120	401,05
31/01/2025	18:02:40,177	500		401,00
			500	401,00
			500	401,00
31/01/2025	18:02:36,532	2		401,05
			2	401,05
			2	401,05
31/01/2025	18:02:17,198	12		401,05
			12	401,05
			12	401,05
31/01/2025	18:02:15,847	200		401,15
			200	401,15
			200	401,15
31/01/2025	18:02:15,680	500		401,15
			500	401,15
			500	401,15
31/01/2025	18:01:35,983	500		401,00
			500	401,00
			500	401,00
31/01/2025	18:01:24,052	1		400,80
			1	400,80
			1	400,80
31/01/2025	18:01:23,274	1		400,90
			1	400,90
			1	400,90
31/01/2025	18:01:12,411	4		400,80
			4	400,80
			4	400,80
31/01/2025	18:00:01,167	1		400,80
			1	400,80
			1	400,80
31/01/2025	17:59:44,327	5		400,80
			5	400,80
			5	400,80
31/01/2025	17:59:37,346	10		400,75
			10	400,75
			10	400,75
31/01/2025	17:59:25,234	13		400,60
			13	400,60
			13	400,60
31/01/2025	17:58:58,459	50		400,55
			50	400,55
			50	400,55
31/01/2025	17:58:32,449	5		400,55
			5	400,55
			5	400,55
31/01/2025	17:57:47,162	5		400,60
			5	400,60
			5	400,60
31/01/2025	17:57:39,393	80		400,35
			80	400,35
			80	400,35
31/01/2025	17:57:23,144	500		400,35
			500	400,35
			500	400,35
31/01/2025	17:57:10,908	3		400,15
			3	400,15
			3	400,15
31/01/2025	17:56:47,629	7		400,30
			7	400,30
			7	400,30
31/01/2025	17:56:47,400	5		400,20
			5	400,20
			5	400,20
31/01/2025	17:56:33,390	3		400,30
			3	400,30
			3	400,30
31/01/2025	17:55:57,582	1		400,35
			1	400,35
			1	400,35
31/01/2025	17:55:34,999	25		400,35
			25	400,35
			25	400,35
31/01/2025	17:55:16,772	1		400,40
			1	400,40
			1	400,40
31/01/2025	17:55:13,056	55		400,25
			55	400,25
			55	400,25
31/01/2025	17:54:42,314	20		400,50
			20	400,50
			20	400,50
31/01/2025	17:53:57,721	1		400,60
			1	400,60
			1	400,60
31/01/2025	17:53:51,789	150		400,60
			150	400,60
			150	400,60
31/01/2025	17:53:42,243	3		400,60
			3	400,60
			3	400,60
31/01/2025	17:53:22,830	3		400,40
			3	400,40
			3	400,40
31/01/2025	17:53:03,292	3		400,15
			3	400,15
			3	400,15
31/01/2025	17:53:00,811	2		400,30
			2	400,30
			2	400,30
31/01/2025	17:51:35,463	6		400,30
			6	400,30
			6	400,30
31/01/2025	17:51:20,524	35		400,25
			35	400,25
			35	400,25
31/01/2025	17:51:11,283	15		400,35
			15	400,35
			15	400,35
31/01/2025	17:51:01,262	15		400,30
			15	400,30
			15	400,30
31/01/2025	17:50:46,610	5		400,35
			5	400,35
			5	400,35
31/01/2025	17:50:02,896	100		400,30
			100	400,30
			100	400,30
31/01/2025	17:49:27,353	10		400,30
			10	400,30
			10	400,30
31/01/2025	17:49:07,085	4		400,30
			4	400,30
			4	400,30
31/01/2025	17:48:56,685	5		400,30
			5	400,30
			5	400,30
31/01/2025	17:48:50,106	200		400,30
			200	400,30
			200	400,30
31/01/2025	17:47:47,936	1		400,10
			1	400,10
			1	400,10
31/01/2025	17:47:44,641	12		400,05
			12	400,05
			12	400,05
31/01/2025	17:47:30,391	25		400,15
			25	400,15
			25	400,15
31/01/2025	17:47:03,343	13		400,15
			13	400,15
			13	400,15
31/01/2025	17:46:57,019	3		400,25
			3	400,25
			3	400,25
31/01/2025	17:46:51,500	6		400,25
			6	400,25
			6	400,25
31/01/2025	17:46:22,922	12		400,00
			12	400,00
			12	400,00
31/01/2025	17:46:03,164	11		399,95
			11	399,95
			11	399,95
31/01/2025	17:45:53,615	25		399,95
			25	399,95
			25	399,95
31/01/2025	17:45:51,544	25		399,95
			25	399,95
			25	399,95
31/01/2025	17:45:32,694	3		399,85
			3	399,85
			3	399,85
31/01/2025	17:45:27,306	3		399,75
			3	399,75
			3	399,75
31/01/2025	17:45:24,611	4		399,55
			4	399,55
			4	399,55
31/01/2025	17:45:07,231	5		399,75
			5	399,75
			5	399,75
31/01/2025	17:44:51,189	26		399,50
			26	399,50
			26	399,50
31/01/2025	17:44:50,697	1		399,65
			1	399,65
			1	399,65
31/01/2025	17:44:26,556	40		399,55
			40	399,55
			40	399,55
31/01/2025	17:44:10,953	2		399,60
			2	399,60
			2	399,60
31/01/2025	17:43:51,527	2		399,45
			2	399,45
			2	399,45
31/01/2025	17:43:40,158	1		399,50
			1	399,50
			1	399,50
31/01/2025	17:43:39,814	10		399,50
			10	399,50
			10	399,50
31/01/2025	17:43:28,935	3		399,40
			3	399,40
			3	399,40
31/01/2025	17:43:07,230	8		399,40
			8	399,40
			8	399,40
31/01/2025	17:43:03,860	10		399,25
			10	399,25
			10	399,25
31/01/2025	17:42:54,695	4		399,35
			4	399,35
			4	399,35
31/01/2025	17:42:49,275	25		399,30
			25	399,30
			25	399,30
31/01/2025	17:42:43,077	3		399,25
			3	399,25
			3	399,25
31/01/2025	17:42:30,901	10		399,30
			10	399,30
			10	399,30
31/01/2025	17:41:40,156	2		399,45
			2	399,45
			2	399,45
31/01/2025	17:41:32,479	18		399,40
			18	399,40
			18	399,40
31/01/2025	17:41:15,221	9		399,25
			9	399,25
			9	399,25
31/01/2025	17:40:53,643	2		399,35
			2	399,35
			2	399,35
31/01/2025	17:40:41,061	25		399,35
			25	399,35
			25	399,35
31/01/2025	17:40:01,397	9		399,25
			9	399,25
			9	399,25
31/01/2025	17:39:58,647	1		399,30
			1	399,30
			1	399,30
31/01/2025	17:39:44,325	12		399,40
			12	399,40
			12	399,40
31/01/2025	17:39:24,219	4		399,25
			4	399,25
			4	399,25
31/01/2025	17:39:16,952	20		399,45
			20	399,45
			20	399,45
31/01/2025	17:39:13,478	5		399,50
			5	399,50
			5	399,50
31/01/2025	17:39:08,020	11		399,30
			11	399,30
			11	399,30
31/01/2025	17:38:27,579	1		399,45
			1	399,45
			1	399,45
31/01/2025	17:38:19,502	50		399,45
			10	399,45
			2	399,45
			50	399,45
			28	399,45
			10	399,45
31/01/2025	17:38:19,476	3		399,50
			3	399,50
			3	399,50
31/01/2025	17:38:12,134	25		399,75
			25	399,75
			25	399,75
31/01/2025	17:38:09,323	45		399,80
			45	399,80
			45	399,80
31/01/2025	17:38:07,231	15		399,95
			15	399,95
			15	399,95
31/01/2025	17:37:53,283	20		399,85
			20	399,85
			20	399,85
31/01/2025	17:37:40,192	3		399,95
			3	399,95
			3	399,95
31/01/2025	17:37:23,814	1		400,00
			1	400,00
			1	400,00
31/01/2025	17:37:05,672	30		400,05
			30	400,05
			30	400,05
31/01/2025	17:36:58,726	25		400,00
			15	400,00
			25	400,00
			10	400,00
31/01/2025	17:36:29,551	12		399,90
			12	399,90
			12	399,90
31/01/2025	17:36:26,062	50		399,95
			50	399,95
			50	399,95
31/01/2025	17:36:24,608	3		399,95
			3	399,95
			3	399,95
31/01/2025	17:36:22,238	28		399,95
			25	399,95
			3	399,95
			28	399,95
31/01/2025	17:36:20,064	366		400,00
			25	400,00
			10	400,00
			5	400,00
			20	400,00
			1	400,00
			12	400,00
			6	400,00
			10	400,00
			10	400,00
			1	400,00
			1	400,00
			3	400,00
			8	400,00
			6	400,00
			25	400,00
			1	400,00
			10	400,00
			2	400,00
			4	400,00
			7	400,00
			32	400,00
			3	400,00
			2	400,00
			20	400,00
			6	400,00
			150	400,00
			19	400,00
			2	400,00
			15	400,00
			10	400,00
			2	400,00
			5	400,00
			3	400,00
			12	400,00
			40	400,00
			7	400,00
			10	400,00
			10	400,00
			9	400,00
			10	400,00
			3	400,00
			10	400,00
			5	400,00
			30	400,00
			5	400,00
			5	400,00
			25	400,00
			1	400,00
			2	400,00
			95	400,00
			14	400,00
			2	400,00
			1	400,00
31/01/2025	17:36:11,740	500		400,00
			2	400,00
			25	400,00
			100	400,00
			10	400,00
			151	400,00
			4	400,00
			500	400,00
			7	400,00
			100	400,00
			10	400,00
			6	400,00
			4	400,00
			10	400,00
			5	400,00
			6	400,00
			5	400,00
			4	400,00
			6	400,00
			13	400,00
			2	400,00
			30	400,00

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: 119,28 / Vente: 119,34
Volume: 725 900
-0,37%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
31/01/2025 @ 20:05:00

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