Tradegate Exchange

Microsoft Corp.

1292

1214

381,50

Date	Heure	Volume	Volume de transactions	Cours
27/02/2025	20:11:03,269	7		381,50
			7	381,50
			7	381,50
27/02/2025	20:10:18,956	10		381,75
			10	381,75
			10	381,75
27/02/2025	20:09:11,005	1		381,70
			1	381,70
			1	381,70
27/02/2025	20:04:29,788	1		381,65
			1	381,65
			1	381,65
27/02/2025	20:01:28,906	5		381,65
			5	381,65
			5	381,65
27/02/2025	20:01:18,287	16		381,65
			16	381,65
			16	381,65
27/02/2025	20:00:57,347	2		381,90
			2	381,90
			2	381,90
27/02/2025	20:00:33,602	21		381,80
			21	381,80
			21	381,80
27/02/2025	20:00:32,287	3		381,85
			3	381,85
			3	381,85
27/02/2025	20:00:25,962	15		381,75
			10	381,75
			5	381,75
			15	381,75
27/02/2025	20:00:04,286	1		382,00
			1	382,00
			1	382,00
27/02/2025	19:59:17,472	30		382,10
			30	382,10
			30	382,10
27/02/2025	19:59:14,295	30		382,20
			15	382,20
			15	382,20
			30	382,20
27/02/2025	19:54:03,574	20		382,75
			20	382,75
			20	382,75
27/02/2025	19:53:15,991	4		382,70
			4	382,70
			4	382,70
27/02/2025	19:53:14,008	2		382,70
			2	382,70
			2	382,70
27/02/2025	19:52:57,482	1		382,55
			1	382,55
			1	382,55
27/02/2025	19:52:23,845	25		382,50
			25	382,50
			25	382,50
27/02/2025	19:52:13,885	2		382,50
			2	382,50
			2	382,50
27/02/2025	19:51:54,656	5		382,50
			5	382,50
			5	382,50
27/02/2025	19:51:38,531	10		382,45
			10	382,45
			10	382,45
27/02/2025	19:51:23,752	3		382,05
			3	382,05
			3	382,05
27/02/2025	19:51:10,891	7		382,10
			7	382,10
			7	382,10
27/02/2025	19:50:10,858	2		382,65
			2	382,65
			2	382,65
27/02/2025	19:48:44,860	3		382,35
			3	382,35
			3	382,35
27/02/2025	19:48:31,322	1		382,60
			1	382,60
			1	382,60
27/02/2025	19:48:23,051	8		382,30
			8	382,30
			8	382,30
27/02/2025	19:44:59,127	4		382,45
			4	382,45
			4	382,45
27/02/2025	19:43:46,001	50		382,50
			50	382,50
			50	382,50
27/02/2025	19:43:42,117	2		382,60
			2	382,60
			2	382,60
27/02/2025	19:43:09,204	10		382,35
			10	382,35
			10	382,35
27/02/2025	19:40:06,778	10		382,70
			10	382,70
			10	382,70
27/02/2025	19:39:27,643	8		382,70
			8	382,70
			8	382,70
27/02/2025	19:38:39,832	2		382,35
			2	382,35
			2	382,35
27/02/2025	19:37:47,283	8		382,50
			8	382,50
			8	382,50
27/02/2025	19:36:32,392	4		382,65
			4	382,65
			4	382,65
27/02/2025	19:36:06,483	4		382,70
			4	382,70
			4	382,70
27/02/2025	19:35:55,071	2		382,35
			2	382,35
			2	382,35
27/02/2025	19:33:13,980	10		382,55
			10	382,55
			10	382,55
27/02/2025	19:32:53,936	5		382,70
			5	382,70
			5	382,70
27/02/2025	19:32:07,485	3		382,45
			3	382,45
			3	382,45
27/02/2025	19:31:54,089	4		382,70
			4	382,70
			4	382,70
27/02/2025	19:31:50,164	6		382,75
			6	382,75
			6	382,75
27/02/2025	19:31:01,967	10		382,55
			10	382,55
			10	382,55
27/02/2025	19:29:45,408	15		382,65
			15	382,65
			15	382,65
27/02/2025	19:26:57,307	7		382,40
			7	382,40
			7	382,40
27/02/2025	19:26:54,773	5		382,40
			5	382,40
			5	382,40
27/02/2025	19:26:46,222	1		382,75
			1	382,75
			1	382,75
27/02/2025	19:25:54,045	10		382,95
			10	382,95
			10	382,95
27/02/2025	19:24:29,829	1		382,85
			1	382,85
			1	382,85
27/02/2025	19:24:16,486	2		382,85
			2	382,85
			2	382,85
27/02/2025	19:24:03,622	5		382,60
			5	382,60
			5	382,60
27/02/2025	19:23:43,575	2		382,85
			2	382,85
			2	382,85
27/02/2025	19:20:15,620	3		382,35
			3	382,35
			3	382,35
27/02/2025	19:19:42,678	3		382,35
			3	382,35
			3	382,35
27/02/2025	19:19:31,354	1		382,65
			1	382,65
			1	382,65
27/02/2025	19:19:21,087	8		382,35
			8	382,35
			8	382,35
27/02/2025	19:19:05,496	4		382,55
			4	382,55
			4	382,55
27/02/2025	19:18:57,803	25		382,15
			25	382,15
			25	382,15
27/02/2025	19:17:44,415	9		382,35
			9	382,35
			9	382,35
27/02/2025	19:17:07,707	2		382,50
			2	382,50
			2	382,50
27/02/2025	19:15:36,018	100		382,55
			100	382,55
			100	382,55
27/02/2025	19:15:03,207	27		382,50
			27	382,50
			27	382,50
27/02/2025	19:13:30,500	1		382,40
			1	382,40
			1	382,40
27/02/2025	19:13:20,115	1		382,40
			1	382,40
			1	382,40
27/02/2025	19:10:29,463	10		381,60
			10	381,60
			10	381,60
27/02/2025	19:08:27,839	1		381,75
			1	381,75
			1	381,75
27/02/2025	19:03:32,538	3		381,95
			3	381,95
			3	381,95
27/02/2025	19:02:36,443	1		381,90
			1	381,90
			1	381,90
27/02/2025	19:02:28,994	1		381,50
			1	381,50
			1	381,50
27/02/2025	19:01:24,473	10		381,95
			10	381,95
			10	381,95
27/02/2025	19:01:01,180	6		381,60
			6	381,60
			6	381,60
27/02/2025	19:00:07,109	3		381,45
			3	381,45
			3	381,45
27/02/2025	18:59:54,011	1		381,75
			1	381,75
			1	381,75
27/02/2025	18:59:22,703	5		381,35
			5	381,35
			5	381,35
27/02/2025	18:57:52,985	6		381,40
			6	381,40
			6	381,40
27/02/2025	18:57:14,028	5		381,40
			5	381,40
			5	381,40
27/02/2025	18:55:03,108	2		381,90
			2	381,90
			2	381,90
27/02/2025	18:54:03,600	11		381,85
			11	381,85
			11	381,85
27/02/2025	18:51:48,088	5		381,65
			5	381,65
			5	381,65
27/02/2025	18:50:23,881	2		381,80
			2	381,80
			2	381,80
27/02/2025	18:50:11,554	2		381,75
			2	381,75
			2	381,75
27/02/2025	18:50:11,092	15		381,75
			15	381,75
			15	381,75
27/02/2025	18:48:51,624	1		381,95
			1	381,95
			1	381,95
27/02/2025	18:48:23,791	2		381,90
			2	381,90
			2	381,90
27/02/2025	18:47:27,073	55		382,15
			55	382,15
			55	382,15
27/02/2025	18:47:06,022	1		382,15
			1	382,15
			1	382,15
27/02/2025	18:46:57,229	5		382,20
			5	382,20
			5	382,20
27/02/2025	18:46:36,378	4		382,25
			4	382,25
			4	382,25
27/02/2025	18:46:22,047	6		382,25
			6	382,25
			6	382,25
27/02/2025	18:45:38,158	20		382,00
			20	382,00
			20	382,00
27/02/2025	18:45:07,727	25		381,80
			25	381,80
			25	381,80
27/02/2025	18:44:56,812	50		381,80
			50	381,80
			50	381,80
27/02/2025	18:42:36,917	2		381,80
			2	381,80
			2	381,80
27/02/2025	18:42:05,892	5		382,00
			5	382,00
			5	382,00
27/02/2025	18:41:55,991	1		382,05
			1	382,05
			1	382,05
27/02/2025	18:41:36,876	7		382,00
			7	382,00
			7	382,00
27/02/2025	18:40:55,466	10		382,05
			10	382,05
			10	382,05
27/02/2025	18:39:53,887	8		382,60
			8	382,60
			8	382,60
27/02/2025	18:39:52,583	50		382,60
			50	382,60
			50	382,60
27/02/2025	18:38:49,734	20		382,35
			20	382,35
			20	382,35
27/02/2025	18:38:29,393	20		382,70
			20	382,70
			20	382,70
27/02/2025	18:37:05,753	3		382,50
			3	382,50
			3	382,50
27/02/2025	18:37:00,112	1		382,70
			1	382,70
			1	382,70
27/02/2025	18:36:57,047	27		382,70
			27	382,70
			27	382,70
27/02/2025	18:36:16,938	1		382,85
			1	382,85
			1	382,85
27/02/2025	18:35:40,470	3		382,95
			3	382,95
			3	382,95
27/02/2025	18:34:51,734	30		382,55
			30	382,55
			30	382,55
27/02/2025	18:34:13,500	1		382,30
			1	382,30
			1	382,30
27/02/2025	18:34:01,967	1		382,25
			1	382,25
			1	382,25
27/02/2025	18:33:50,723	1		382,55
			1	382,55
			1	382,55
27/02/2025	18:32:04,175	1		382,20
			1	382,20
			1	382,20
27/02/2025	18:32:03,975	64		382,20
			64	382,20
			64	382,20
27/02/2025	18:31:54,497	1		382,50
			1	382,50
			1	382,50
27/02/2025	18:28:36,437	26		381,95
			26	381,95
			26	381,95
27/02/2025	18:28:24,873	3		381,90
			3	381,90
			3	381,90
27/02/2025	18:25:06,774	15		381,30
			15	381,30
			15	381,30
27/02/2025	18:22:48,742	36		381,50
			36	381,50
			36	381,50
27/02/2025	18:21:53,391	3		381,35
			3	381,35
			3	381,35
27/02/2025	18:21:48,544	257		381,35
			257	381,35
			257	381,35
27/02/2025	18:21:37,362	4		381,05
			4	381,05
			4	381,05
27/02/2025	18:21:19,969	1		381,30
			1	381,30
			1	381,30
27/02/2025	18:21:05,970	1		381,40
			1	381,40
			1	381,40
27/02/2025	18:19:30,763	19		381,20
			19	381,20
			19	381,20
27/02/2025	18:18:35,008	38		381,05
			38	381,05
			38	381,05
27/02/2025	18:16:37,018	1		381,25
			1	381,25
			1	381,25
27/02/2025	18:14:20,943	21		381,70
			21	381,70
			21	381,70
27/02/2025	18:14:16,759	2		381,60
			2	381,60
			2	381,60
27/02/2025	18:13:09,210	1		381,90
			1	381,90
			1	381,90
27/02/2025	18:12:32,104	5		381,70
			5	381,70
			5	381,70
27/02/2025	18:11:51,317	13		381,65
			13	381,65
			13	381,65
27/02/2025	18:11:09,882	6		381,90
			6	381,90
			6	381,90
27/02/2025	18:10:30,013	8		381,55
			8	381,55
			8	381,55
27/02/2025	18:10:13,731	120		381,80
			120	381,80
			120	381,80
27/02/2025	18:09:56,836	1		381,90
			1	381,90
			1	381,90
27/02/2025	18:08:47,121	13		381,55
			13	381,55
			13	381,55
27/02/2025	18:08:31,695	2		381,75
			2	381,75
			2	381,75
27/02/2025	18:07:10,903	100		381,45
			100	381,45
			100	381,45
27/02/2025	18:07:07,051	13		381,50
			13	381,50
			13	381,50
27/02/2025	18:06:49,624	3		381,20
			3	381,20
			3	381,20
27/02/2025	18:06:06,419	10		381,40
			10	381,40
			10	381,40
27/02/2025	18:04:07,409	8		381,20
			8	381,20
			8	381,20
27/02/2025	18:03:52,914	125		381,30
			125	381,30
			125	381,30
27/02/2025	18:02:13,549	7		381,35
			7	381,35
			7	381,35
27/02/2025	18:01:22,596	20		381,10
			20	381,10
			20	381,10
27/02/2025	18:01:00,325	44		381,10
			10	381,10
			34	381,10
			19	381,10
			25	381,10
27/02/2025	18:01:00,248	15		381,15
			15	381,15
			15	381,15
27/02/2025	17:59:40,520	130		381,35
			130	381,35
			130	381,35
27/02/2025	17:59:03,760	10		381,40
			10	381,40
			10	381,40
27/02/2025	17:58:44,440	30		381,65
			30	381,65
			30	381,65
27/02/2025	17:58:38,225	1		381,70
			1	381,70
			1	381,70
27/02/2025	17:58:06,702	1		381,70
			1	381,70
			1	381,70
27/02/2025	17:57:46,466	1		381,45
			1	381,45
			1	381,45
27/02/2025	17:57:28,872	130		381,45
			130	381,45
			130	381,45
27/02/2025	17:56:36,956	22		381,50
			22	381,50
			22	381,50
27/02/2025	17:56:20,874	10		381,55
			10	381,55
			10	381,55
27/02/2025	17:56:04,338	1		381,85
			1	381,85
			1	381,85
27/02/2025	17:55:51,901	1		381,60
			1	381,60
			1	381,60
27/02/2025	17:55:18,910	13		381,95
			13	381,95
			13	381,95
27/02/2025	17:55:12,830	5		381,95
			5	381,95
			5	381,95
27/02/2025	17:55:02,979	9		381,95
			9	381,95
			9	381,95
27/02/2025	17:54:13,353	105		381,95
			105	381,95
			105	381,95
27/02/2025	17:53:26,311	10		381,95
			10	381,95
			10	381,95
27/02/2025	17:52:23,844	12		381,60
			7	381,60
			5	381,60
			12	381,60
27/02/2025	17:51:02,253	151		382,20
			151	382,20
			151	382,20
27/02/2025	17:50:46,384	57		382,40
			57	382,40
			57	382,40
27/02/2025	17:50:15,165	5		382,40
			5	382,40
			5	382,40
27/02/2025	17:49:52,298	4		382,15
			4	382,15
			4	382,15
27/02/2025	17:48:43,790	30		382,45
			30	382,45
			30	382,45
27/02/2025	17:47:25,195	10		382,55
			10	382,55
			10	382,55
27/02/2025	17:47:08,281	3		382,20
			3	382,20
			3	382,20
27/02/2025	17:46:43,684	10		382,45
			10	382,45
			10	382,45
27/02/2025	17:46:20,030	10		382,15
			10	382,15
			10	382,15
27/02/2025	17:45:49,488	1		382,25
			1	382,25
			1	382,25
27/02/2025	17:44:34,694	2		382,25
			2	382,25
			2	382,25
27/02/2025	17:44:22,466	13		382,30
			13	382,30
			13	382,30
27/02/2025	17:43:40,295	5		382,05
			5	382,05
			5	382,05
27/02/2025	17:43:16,019	3		382,15
			3	382,15
			3	382,15
27/02/2025	17:42:12,178	20		382,20
			20	382,20
			20	382,20
27/02/2025	17:42:02,606	5		382,20
			5	382,20
			5	382,20
27/02/2025	17:40:54,205	50		382,75
			50	382,75
			50	382,75
27/02/2025	17:40:49,569	103		382,75
			103	382,75
			103	382,75
27/02/2025	17:40:37,719	495		382,45
			495	382,45
			495	382,45
27/02/2025	17:38:39,259	35		382,25
			35	382,25
			35	382,25
27/02/2025	17:38:36,093	3		382,30
			3	382,30
			3	382,30
27/02/2025	17:38:35,007	300		382,65
			300	382,65
			300	382,65
27/02/2025	17:38:28,583	5		382,80
			5	382,80
			5	382,80
27/02/2025	17:38:22,302	11		382,80
			11	382,80
			11	382,80
27/02/2025	17:37:35,949	23		382,55
			23	382,55
			23	382,55
27/02/2025	17:37:13,644	2		382,60
			2	382,60
			2	382,60
27/02/2025	17:36:56,915	13		382,70
			13	382,70
			13	382,70
27/02/2025	17:34:51,368	8		382,70
			8	382,70
			8	382,70
27/02/2025	17:34:15,223	1		382,95
			1	382,95
			1	382,95
27/02/2025	17:34:05,266	200		382,75
			200	382,75
			200	382,75
27/02/2025	17:32:46,772	2		383,00
			2	383,00
			2	383,00
27/02/2025	17:31:34,734	10		382,65
			10	382,65
			10	382,65
27/02/2025	17:30:52,938	50		382,55
			50	382,55
			50	382,55
27/02/2025	17:30:45,287	19		382,55
			19	382,55
			19	382,55
27/02/2025	17:29:25,716	8		382,60
			8	382,60
			8	382,60
27/02/2025	17:28:53,642	4		382,75
			4	382,75
			4	382,75
27/02/2025	17:27:30,715	112		382,85
			112	382,85
			112	382,85
27/02/2025	17:27:27,570	2		382,60
			2	382,60
			2	382,60
27/02/2025	17:27:22,924	5		382,80
			5	382,80
			5	382,80
27/02/2025	17:27:22,109	2		382,80
			2	382,80
			2	382,80
27/02/2025	17:26:57,050	40		383,00
			40	383,00
			40	383,00
27/02/2025	17:26:50,201	1		383,05
			1	383,05
			1	383,05
27/02/2025	17:26:10,616	1		383,35
			1	383,35
			1	383,35
27/02/2025	17:25:22,218	1		383,55
			1	383,55
			1	383,55
27/02/2025	17:24:24,832	5		383,90
			5	383,90
			5	383,90
27/02/2025	17:23:15,927	2		383,70
			2	383,70
			2	383,70
27/02/2025	17:22:52,007	25		383,60
			25	383,60
			25	383,60
27/02/2025	17:22:34,133	5		383,45
			5	383,45
			5	383,45
27/02/2025	17:21:24,380	3		383,75
			3	383,75
			3	383,75
27/02/2025	17:20:18,145	5		383,85
			5	383,85
			5	383,85
27/02/2025	17:19:56,313	1		383,80
			1	383,80
			1	383,80
27/02/2025	17:19:36,278	1		383,70
			1	383,70
			1	383,70
27/02/2025	17:19:19,462	1		383,55
			1	383,55
			1	383,55
27/02/2025	17:19:09,996	3		383,75
			3	383,75
			3	383,75
27/02/2025	17:18:09,072	24		383,45
			24	383,45
			24	383,45
27/02/2025	17:17:18,348	5		383,65
			5	383,65
			5	383,65
27/02/2025	17:17:11,916	21		383,40
			21	383,40
			21	383,40
27/02/2025	17:14:49,433	113		383,40
			113	383,40
			113	383,40
27/02/2025	17:14:19,197	2		383,35
			2	383,35
			2	383,35
27/02/2025	17:14:17,707	3		383,65
			3	383,65
			3	383,65
27/02/2025	17:13:52,193	4		383,40
			4	383,40
			4	383,40
27/02/2025	17:13:41,375	4		383,35
			4	383,35
			4	383,35
27/02/2025	17:12:20,327	16		382,80
			16	382,80
			16	382,80
27/02/2025	17:12:07,636	10		383,15
			10	383,15
			10	383,15
27/02/2025	17:09:02,236	100		382,65
			100	382,65
			100	382,65
27/02/2025	17:06:59,883	5		382,40
			5	382,40
			5	382,40
27/02/2025	17:05:11,909	60		382,30
			60	382,30
			60	382,30
27/02/2025	17:05:04,511	21		382,50
			21	382,50
			21	382,50
27/02/2025	17:04:25,877	5		382,35
			5	382,35
			5	382,35
27/02/2025	17:04:11,995	32		382,35
			32	382,35
			32	382,35
27/02/2025	17:03:36,816	3		382,15
			3	382,15
			3	382,15
27/02/2025	17:02:44,935	50		382,15
			50	382,15
			50	382,15
27/02/2025	17:01:53,874	10		382,25
			10	382,25
			10	382,25
27/02/2025	17:01:10,126	3		382,55
			3	382,55
			3	382,55
27/02/2025	17:00:43,910	5		382,45
			5	382,45
			5	382,45
27/02/2025	16:59:52,158	13		382,00
			13	382,00
			1	382,00
			2	382,00
			10	382,00
27/02/2025	16:59:23,165	25		382,25
			25	382,25
			25	382,25
27/02/2025	16:58:44,410	125		382,45
			125	382,45
			125	382,45
27/02/2025	16:57:16,032	5		382,75
			5	382,75
			5	382,75
27/02/2025	16:56:55,169	3		382,60
			3	382,60
			3	382,60
27/02/2025	16:55:24,895	8		382,50
			8	382,50
			8	382,50
27/02/2025	16:55:24,089	194		382,80
			194	382,80
			194	382,80
27/02/2025	16:55:15,944	3		382,75
			3	382,75
			3	382,75
27/02/2025	16:54:42,249	20		382,85
			20	382,85
			20	382,85
27/02/2025	16:54:21,801	3		382,80
			3	382,80
			3	382,80
27/02/2025	16:52:32,328	10		383,00
			10	383,00
			10	383,00
27/02/2025	16:51:39,436	2		383,55
			2	383,55
			2	383,55
27/02/2025	16:51:02,170	92		383,40
			92	383,40
			92	383,40
27/02/2025	16:50:25,599	6		383,50
			6	383,50
			6	383,50
27/02/2025	16:49:53,652	5		383,30
			5	383,30
			5	383,30
27/02/2025	16:49:35,622	3		383,50
			3	383,50
			3	383,50
27/02/2025	16:49:32,145	10		383,50
			10	383,50
			10	383,50
27/02/2025	16:49:01,252	10		383,65
			10	383,65
			10	383,65
27/02/2025	16:47:56,249	15		383,60
			15	383,60
			15	383,60
27/02/2025	16:47:35,803	10		383,70
			10	383,70
			10	383,70
27/02/2025	16:47:13,668	7		383,50
			7	383,50
			7	383,50
27/02/2025	16:46:49,065	3		383,70
			3	383,70
			3	383,70
27/02/2025	16:46:36,450	3		383,40
			3	383,40
			3	383,40
27/02/2025	16:46:26,785	3		383,35
			3	383,35
			3	383,35
27/02/2025	16:46:14,804	1		383,70
			1	383,70
			1	383,70
27/02/2025	16:46:00,941	20		383,85
			20	383,85
			20	383,85
27/02/2025	16:45:05,034	10		383,75
			10	383,75
			10	383,75
27/02/2025	16:45:02,803	15		383,80
			15	383,80
			15	383,80
27/02/2025	16:43:32,789	15		383,60
			15	383,60
			15	383,60
27/02/2025	16:41:12,251	10		383,85
			10	383,85
			10	383,85
27/02/2025	16:39:14,678	4		383,90
			4	383,90
			4	383,90
27/02/2025	16:39:07,990	5		383,75
			5	383,75
			5	383,75
27/02/2025	16:38:22,881	105		383,95
			105	383,95
			105	383,95
27/02/2025	16:38:15,165	20		384,00
			20	384,00
			20	384,00
27/02/2025	16:35:56,040	50		382,95
			50	382,95
			50	382,95
27/02/2025	16:35:14,633	7		382,85
			7	382,85
			7	382,85
27/02/2025	16:35:07,101	25		382,85
			25	382,85
			25	382,85
27/02/2025	16:34:45,960	3		382,90
			3	382,90
			3	382,90
27/02/2025	16:34:32,860	20		383,05
			20	383,05
			20	383,05
27/02/2025	16:34:28,017	7		383,05
			7	383,05
			7	383,05
27/02/2025	16:34:06,816	11		383,15
			11	383,15
			11	383,15
27/02/2025	16:34:02,318	1		383,00
			1	383,00
			1	383,00
27/02/2025	16:34:01,775	2		383,05
			2	383,05
			2	383,05
27/02/2025	16:32:14,169	15		383,05
			15	383,05
			15	383,05
27/02/2025	16:31:12,765	10		383,10
			10	383,10
			10	383,10
27/02/2025	16:30:18,999	5		383,35
			5	383,35
			5	383,35
27/02/2025	16:29:56,717	10		383,50
			10	383,50
			10	383,50
27/02/2025	16:29:40,263	66		383,60
			66	383,60
			66	383,60
27/02/2025	16:29:34,912	2		383,40
			2	383,40
			2	383,40
27/02/2025	16:29:33,516	8		383,65
			8	383,65
			8	383,65
27/02/2025	16:29:10,265	2		383,45
			2	383,45
			2	383,45
27/02/2025	16:28:45,202	2		383,65
			2	383,65
			2	383,65
27/02/2025	16:27:33,918	7		383,30
			7	383,30
			7	383,30
27/02/2025	16:26:04,338	290		383,05
			290	383,05
			290	383,05
27/02/2025	16:25:10,877	2		383,00
			2	383,00
			2	383,00
27/02/2025	16:23:53,940	75		383,45
			75	383,45
			75	383,45
27/02/2025	16:23:14,392	5		383,85
			5	383,85
			5	383,85
27/02/2025	16:23:06,452	2		384,05
			2	384,05
			2	384,05
27/02/2025	16:22:59,557	10		384,10
			10	384,10
			10	384,10
27/02/2025	16:22:44,846	12		383,80
			12	383,80
			12	383,80
27/02/2025	16:22:09,682	5		383,85
			5	383,85
			5	383,85
27/02/2025	16:22:06,156	30		383,50
			30	383,50
			30	383,50
27/02/2025	16:21:34,190	10		383,55
			10	383,55
			10	383,55
27/02/2025	16:21:34,052	6		383,50
			6	383,50
			6	383,50
27/02/2025	16:20:05,889	22		383,55
			22	383,55
			22	383,55
27/02/2025	16:18:08,558	3		383,95
			3	383,95
			3	383,95
27/02/2025	16:17:55,758	2		383,95
			2	383,95
			2	383,95
27/02/2025	16:17:37,755	30		383,80
			30	383,80
			30	383,80
27/02/2025	16:17:17,401	2		384,00
			2	384,00
			2	384,00
27/02/2025	16:15:52,365	3		384,00
			3	384,00
			3	384,00
27/02/2025	16:15:51,776	10		384,10
			10	384,10
			10	384,10
27/02/2025	16:14:53,759	1		383,75
			1	383,75
			1	383,75
27/02/2025	16:14:46,868	80		383,40
			80	383,40
			80	383,40
27/02/2025	16:14:29,012	40		383,65
			40	383,65
			40	383,65
27/02/2025	16:13:48,574	1		384,00
			1	384,00
			1	384,00
27/02/2025	16:13:29,763	10		383,95
			10	383,95
			10	383,95
27/02/2025	16:13:26,027	1		383,95
			1	383,95
			1	383,95
27/02/2025	16:13:21,837	2		383,60
			2	383,60
			2	383,60
27/02/2025	16:12:14,234	13		383,20
			13	383,20
			13	383,20
27/02/2025	16:11:45,521	35		383,00
			35	383,00
			35	383,00
27/02/2025	16:11:40,659	1		383,30
			1	383,30
			1	383,30
27/02/2025	16:11:25,024	100		382,75
			100	382,75
			10	382,75
			90	382,75
27/02/2025	16:10:48,040	27		383,15
			27	383,15
			27	383,15
27/02/2025	16:10:06,148	3		382,70
			3	382,70
			3	382,70
27/02/2025	16:09:54,778	5		382,75
			5	382,75
			5	382,75
27/02/2025	16:09:42,380	2		382,75
			2	382,75
			2	382,75
27/02/2025	16:09:29,306	3		382,55
			3	382,55
			3	382,55
27/02/2025	16:09:12,980	6		382,60
			6	382,60
			6	382,60
27/02/2025	16:08:16,958	1		382,60
			1	382,60
			1	382,60
27/02/2025	16:07:30,197	10		382,35
			10	382,35
			10	382,35
27/02/2025	16:07:20,373	25		382,00
			25	382,00
			25	382,00
27/02/2025	16:07:19,322	6		381,95
			6	381,95
			6	381,95

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: 120,80 / Vente: 120,86
Volume: 1 046 215
-3,59%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
27/02/2025 @ 20:12:10

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