Tradegate Exchange

Microsoft Corp.

443

356

377,30

Date	Heure	Volume	Volume de transactions	Cours
28/02/2025	09:46:50,189	300		377,30
			300	377,30
			300	377,30
28/02/2025	09:45:37,112	1		377,35
			1	377,35
			1	377,35
28/02/2025	09:45:36,703	2		377,10
			2	377,10
			2	377,10
28/02/2025	09:45:35,204	57		377,35
			57	377,35
			57	377,35
28/02/2025	09:45:33,801	29		377,35
			24	377,35
			29	377,35
			5	377,35
28/02/2025	09:45:17,575	1		377,35
			1	377,35
			1	377,35
28/02/2025	09:45:16,688	4		377,15
			4	377,15
			4	377,15
28/02/2025	09:44:53,256	3		377,35
			3	377,35
			1	377,35
			2	377,35
28/02/2025	09:44:34,303	3		377,35
			3	377,35
			3	377,35
28/02/2025	09:44:30,008	10		377,35
			10	377,35
			10	377,35
28/02/2025	09:43:49,128	10		377,35
			10	377,35
			10	377,35
28/02/2025	09:43:37,800	12		377,15
			12	377,15
			12	377,15
28/02/2025	09:43:31,217	10		377,35
			10	377,35
			10	377,35
28/02/2025	09:43:17,504	2		377,05
			2	377,05
			2	377,05
28/02/2025	09:43:17,446	4		377,05
			4	377,05
			4	377,05
28/02/2025	09:42:51,517	8		377,15
			8	377,15
			8	377,15
28/02/2025	09:42:32,989	95		377,10
			95	377,10
			95	377,10
28/02/2025	09:42:27,703	32		377,20
			32	377,20
			32	377,20
28/02/2025	09:42:27,511	5		376,95
			5	376,95
			5	376,95
28/02/2025	09:42:12,992	8		377,20
			8	377,20
			8	377,20
28/02/2025	09:40:55,161	100		377,05
			100	377,05
			100	377,05
28/02/2025	09:40:35,495	4		377,20
			4	377,20
			4	377,20
28/02/2025	09:40:20,579	8		377,25
			8	377,25
			8	377,25
28/02/2025	09:39:59,240	31		377,50
			20	377,50
			1	377,50
			10	377,50
			31	377,50
28/02/2025	09:38:52,522	100		377,30
			100	377,30
			100	377,30
28/02/2025	09:38:43,948	200		377,30
			200	377,30
			198	377,30
			2	377,30
28/02/2025	09:37:56,289	5		377,50
			5	377,50
			5	377,50
28/02/2025	09:37:50,204	10		377,50
			10	377,50
			10	377,50
28/02/2025	09:36:46,165	5		377,55
			5	377,55
			5	377,55
28/02/2025	09:36:07,794	4		377,55
			4	377,55
			4	377,55
28/02/2025	09:35:57,031	2		377,55
			2	377,55
			2	377,55
28/02/2025	09:35:35,533	13		377,55
			13	377,55
			13	377,55
28/02/2025	09:35:18,862	3		377,30
			3	377,30
			3	377,30
28/02/2025	09:35:13,506	9		377,30
			9	377,30
			9	377,30
28/02/2025	09:34:26,803	1		377,60
			1	377,60
			1	377,60
28/02/2025	09:34:08,624	150		377,30
			150	377,30
			150	377,30
28/02/2025	09:33:57,961	2		377,60
			2	377,60
			2	377,60
28/02/2025	09:33:53,478	1		377,55
			1	377,55
			1	377,55
28/02/2025	09:33:43,198	26		377,55
			26	377,55
			26	377,55
28/02/2025	09:33:06,739	10		377,60
			10	377,60
			10	377,60
28/02/2025	09:32:37,512	10		377,30
			10	377,30
			10	377,30
28/02/2025	09:32:23,926	8		377,30
			8	377,30
			8	377,30
28/02/2025	09:32:20,764	30		377,30
			30	377,30
			30	377,30
28/02/2025	09:32:11,768	20		377,45
			20	377,45
			20	377,45
28/02/2025	09:31:47,417	2		377,50
			2	377,50
			2	377,50
28/02/2025	09:31:39,205	10		377,55
			10	377,55
			10	377,55
28/02/2025	09:31:09,860	5		377,30
			5	377,30
			5	377,30
28/02/2025	09:31:07,250	4		377,30
			4	377,30
			4	377,30
28/02/2025	09:30:52,995	13		377,30
			13	377,30
			13	377,30
28/02/2025	09:30:52,706	5		377,50
			5	377,50
			5	377,50
28/02/2025	09:30:35,554	5		377,50
			5	377,50
			5	377,50
28/02/2025	09:30:16,425	5		377,50
			5	377,50
			5	377,50
28/02/2025	09:29:47,263	25		377,35
			25	377,35
			25	377,35
28/02/2025	09:29:45,461	5		377,35
			5	377,35
			5	377,35
28/02/2025	09:29:28,690	15		377,35
			15	377,35
			15	377,35
28/02/2025	09:29:04,245	5		377,35
			5	377,35
			5	377,35
28/02/2025	09:28:39,407	20		377,25
			20	377,25
			20	377,25
28/02/2025	09:28:26,461	50		377,60
			50	377,60
			50	377,60
28/02/2025	09:28:17,320	18		377,15
			18	377,15
			18	377,15
28/02/2025	09:28:14,570	10		377,55
			10	377,55
			10	377,55
28/02/2025	09:28:00,201	6		377,15
			6	377,15
			6	377,15
28/02/2025	09:26:28,987	15		377,25
			15	377,25
			15	377,25
28/02/2025	09:26:26,679	7		377,20
			7	377,20
			7	377,20
28/02/2025	09:26:12,734	200		377,15
			25	377,15
			200	377,15
			120	377,15
			25	377,15
			30	377,15
28/02/2025	09:24:49,960	300		377,45
			300	377,45
			300	377,45
28/02/2025	09:24:41,281	10		377,15
			10	377,15
			10	377,15
28/02/2025	09:24:36,336	3		377,15
			3	377,15
			3	377,15
28/02/2025	09:24:17,909	4		377,15
			4	377,15
			4	377,15
28/02/2025	09:24:15,268	40		377,40
			40	377,40
			40	377,40
28/02/2025	09:24:12,101	50		377,15
			50	377,15
			50	377,15
28/02/2025	09:24:11,919	1		377,40
			1	377,40
			1	377,40
28/02/2025	09:24:00,419	1		377,45
			1	377,45
			1	377,45
28/02/2025	09:23:55,207	150		377,10
			150	377,10
			150	377,10
28/02/2025	09:23:16,608	1		377,35
			1	377,35
			1	377,35
28/02/2025	09:23:13,203	1		377,50
			1	377,50
			1	377,50
28/02/2025	09:23:02,507	5		377,25
			5	377,25
			5	377,25
28/02/2025	09:23:00,451	25		377,25
			25	377,25
			25	377,25
28/02/2025	09:22:36,718	35		377,25
			35	377,25
			35	377,25
28/02/2025	09:22:33,958	40		377,25
			40	377,25
			40	377,25
28/02/2025	09:22:13,276	7		377,25
			7	377,25
			7	377,25
28/02/2025	09:22:09,567	2		377,50
			2	377,50
			2	377,50
28/02/2025	09:22:00,707	6		377,50
			6	377,50
			6	377,50
28/02/2025	09:21:57,098	3		377,25
			3	377,25
			3	377,25
28/02/2025	09:21:50,475	7		377,25
			7	377,25
			7	377,25
28/02/2025	09:21:24,322	1		377,15
			1	377,15
			1	377,15
28/02/2025	09:21:06,111	10		377,30
			10	377,30
			10	377,30
28/02/2025	09:20:36,015	10		377,45
			10	377,45
			10	377,45
28/02/2025	09:20:23,757	5		377,45
			5	377,45
			5	377,45
28/02/2025	09:20:23,393	10		377,25
			10	377,25
			10	377,25
28/02/2025	09:20:13,375	50		377,25
			50	377,25
			50	377,25
28/02/2025	09:20:10,254	5		377,40
			5	377,40
			2	377,40
			3	377,40
28/02/2025	09:17:37,607	1		377,20
			1	377,20
			1	377,20
28/02/2025	09:17:19,965	10		377,15
			10	377,15
			10	377,15
28/02/2025	09:17:06,110	100		377,00
			100	377,00
			100	377,00
28/02/2025	09:17:03,855	32		376,95
			32	376,95
			32	376,95
28/02/2025	09:16:55,542	1		376,95
			1	376,95
			1	376,95
28/02/2025	09:16:40,835	3		376,90
			3	376,90
			3	376,90
28/02/2025	09:15:19,666	1		376,95
			1	376,95
			1	376,95
28/02/2025	09:15:08,477	5		376,75
			5	376,75
			5	376,75
28/02/2025	09:14:28,363	2		376,95
			2	376,95
			2	376,95
28/02/2025	09:14:26,852	6		376,95
			6	376,95
			6	376,95
28/02/2025	09:13:43,444	1		376,90
			1	376,90
			1	376,90
28/02/2025	09:13:11,715	13		376,95
			13	376,95
			13	376,95
28/02/2025	09:13:06,029	1		376,95
			1	376,95
			1	376,95
28/02/2025	09:12:59,705	2		376,75
			2	376,75
			2	376,75
28/02/2025	09:12:28,030	5		377,05
			5	377,05
			5	377,05
28/02/2025	09:12:03,743	6		377,05
			6	377,05
			6	377,05
28/02/2025	09:11:49,861	7		377,20
			7	377,20
			7	377,20
28/02/2025	09:11:35,883	3		377,05
			3	377,05
			3	377,05
28/02/2025	09:11:27,419	1		377,20
			1	377,20
			1	377,20
28/02/2025	09:10:55,193	3		377,00
			3	377,00
			3	377,00
28/02/2025	09:10:47,833	1		377,20
			1	377,20
			1	377,20
28/02/2025	09:10:28,851	80		377,00
			80	377,00
			80	377,00
28/02/2025	09:10:20,682	8		377,20
			8	377,20
			8	377,20
28/02/2025	09:10:19,456	1		377,20
			1	377,20
			1	377,20
28/02/2025	09:10:17,599	5		377,00
			5	377,00
			5	377,00
28/02/2025	09:10:12,648	8		377,20
			8	377,20
			8	377,20
28/02/2025	09:10:07,872	1		377,20
			1	377,20
			1	377,20
28/02/2025	09:09:56,073	2		376,75
			2	376,75
			2	376,75
28/02/2025	09:09:46,617	30		376,85
			30	376,85
			30	376,85
28/02/2025	09:09:44,974	25		377,00
			25	377,00
			25	377,00
28/02/2025	09:09:40,623	15		376,95
			15	376,95
			15	376,95
28/02/2025	09:09:38,319	7		376,95
			7	376,95
			7	376,95
28/02/2025	09:09:30,746	12		376,85
			12	376,85
			12	376,85
28/02/2025	09:09:30,317	19		376,85
			19	376,85
			19	376,85
28/02/2025	09:09:11,576	20		376,85
			20	376,85
			20	376,85
28/02/2025	09:08:53,804	8		376,85
			8	376,85
			8	376,85
28/02/2025	09:08:51,219	25		376,80
			25	376,80
			25	376,80
28/02/2025	09:08:50,596	11		376,95
			5	376,95
			11	376,95
			1	376,95
			5	376,95
28/02/2025	09:08:29,410	300		376,75
			300	376,75
			300	376,75
28/02/2025	09:07:51,612	20		376,85
			20	376,85
			20	376,85
28/02/2025	09:07:49,290	15		376,85
			15	376,85
			15	376,85
28/02/2025	09:07:38,026	6		376,75
			6	376,75
			6	376,75
28/02/2025	09:07:26,700	15		376,75
			15	376,75
			15	376,75
28/02/2025	09:07:09,590	4		376,90
			4	376,90
			4	376,90
28/02/2025	09:07:08,176	16		376,90
			16	376,90
			16	376,90
28/02/2025	09:06:00,210	5		376,70
			5	376,70
			5	376,70
28/02/2025	09:05:49,244	80		376,80
			80	376,80
			80	376,80
28/02/2025	09:05:27,457	255		376,80
			255	376,80
			252	376,80
			3	376,80
28/02/2025	09:05:03,027	46		376,80
			46	376,80
			46	376,80
28/02/2025	09:04:14,753	40		377,00
			40	377,00
			40	377,00
28/02/2025	09:04:08,133	133		376,95
			133	376,95
			133	376,95
28/02/2025	09:03:48,463	80		376,60
			80	376,60
			80	376,60
28/02/2025	09:03:46,713	13		376,95
			13	376,95
			13	376,95
28/02/2025	09:03:31,013	15		376,60
			15	376,60
			15	376,60
28/02/2025	09:03:17,661	7		376,60
			7	376,60
			7	376,60
28/02/2025	09:03:16,244	4		376,60
			4	376,60
			4	376,60
28/02/2025	09:03:11,886	10		376,60
			10	376,60
			10	376,60
28/02/2025	09:03:08,633	50		376,60
			50	376,60
			50	376,60
28/02/2025	09:02:53,381	1		376,95
			1	376,95
			1	376,95
28/02/2025	09:02:47,070	1		376,60
			1	376,60
			1	376,60
28/02/2025	09:02:42,872	60		376,60
			60	376,60
			60	376,60
28/02/2025	09:02:31,528	1		376,95
			1	376,95
			1	376,95
28/02/2025	09:02:30,330	6		376,95
			6	376,95
			6	376,95
28/02/2025	09:01:57,168	50		376,60
			50	376,60
			50	376,60
28/02/2025	09:01:22,587	3		376,95
			3	376,95
			3	376,95
28/02/2025	09:00:48,508	20		376,95
			20	376,95
			20	376,95
28/02/2025	09:00:43,038	10		376,60
			10	376,60
			10	376,60
28/02/2025	08:59:54,367	3		376,60
			3	376,60
			3	376,60
28/02/2025	08:59:52,496	20		376,95
			20	376,95
			20	376,95
28/02/2025	08:58:17,632	4		376,95
			4	376,95
			4	376,95
28/02/2025	08:58:04,882	4		376,60
			4	376,60
			4	376,60
28/02/2025	08:57:44,366	6		376,60
			6	376,60
			6	376,60
28/02/2025	08:57:43,577	50		376,60
			50	376,60
			50	376,60
28/02/2025	08:57:05,024	7		376,60
			7	376,60
			7	376,60
28/02/2025	08:57:03,350	3		376,60
			3	376,60
			3	376,60
28/02/2025	08:57:01,528	1		377,15
			1	377,15
			1	377,15
28/02/2025	08:56:56,891	20		377,15
			20	377,15
			20	377,15
28/02/2025	08:56:08,879	3		376,60
			3	376,60
			3	376,60
28/02/2025	08:55:54,944	5		377,15
			5	377,15
			5	377,15
28/02/2025	08:55:52,447	12		377,15
			12	377,15
			12	377,15
28/02/2025	08:55:27,708	10		376,60
			10	376,60
			10	376,60
28/02/2025	08:54:59,809	3		377,15
			3	377,15
			3	377,15
28/02/2025	08:54:58,176	6		377,15
			6	377,15
			6	377,15
28/02/2025	08:54:44,203	10		376,60
			10	376,60
			10	376,60
28/02/2025	08:54:29,781	15		376,60
			15	376,60
			15	376,60
28/02/2025	08:53:59,199	100		377,15
			100	377,15
			100	377,15
28/02/2025	08:53:57,070	298		377,00
			25	377,00
			298	377,00
			260	377,00
			10	377,00
			3	377,00
28/02/2025	08:53:17,512	6		376,60
			6	376,60
			6	376,60
28/02/2025	08:52:56,654	10		376,95
			10	376,95
			10	376,95
28/02/2025	08:52:33,456	100		376,95
			100	376,95
			100	376,95
28/02/2025	08:52:27,565	100		376,85
			100	376,85
			100	376,85
28/02/2025	08:52:16,662	133		376,80
			133	376,80
			133	376,80
28/02/2025	08:51:54,073	2		376,95
			2	376,95
			2	376,95
28/02/2025	08:51:38,880	7		376,60
			7	376,60
			7	376,60
28/02/2025	08:51:29,812	10		376,95
			10	376,95
			10	376,95
28/02/2025	08:50:56,695	75		376,60
			75	376,60
			75	376,60
28/02/2025	08:50:36,518	3		376,60
			3	376,60
			3	376,60
28/02/2025	08:50:34,626	5		376,60
			5	376,60
			5	376,60
28/02/2025	08:50:27,283	23		376,75
			23	376,75
			23	376,75
28/02/2025	08:50:16,068	133		376,70
			133	376,70
			133	376,70
28/02/2025	08:50:13,920	3		376,35
			3	376,35
			3	376,35
28/02/2025	08:50:12,148	10		376,70
			10	376,70
			10	376,70
28/02/2025	08:50:10,743	32		376,70
			32	376,70
			32	376,70
28/02/2025	08:50:07,997	2		376,70
			2	376,70
			2	376,70
28/02/2025	08:50:01,127	32		376,70
			32	376,70
			32	376,70
28/02/2025	08:49:57,555	1		376,70
			1	376,70
			1	376,70
28/02/2025	08:49:56,548	5		376,35
			5	376,35
			5	376,35
28/02/2025	08:49:39,516	64		376,70
			64	376,70
			64	376,70
28/02/2025	08:49:30,987	67		376,85
			67	376,85
			67	376,85
28/02/2025	08:49:29,947	102		376,65
			11	376,65
			91	376,65
			102	376,65
28/02/2025	08:47:55,392	50		376,60
			50	376,60
			50	376,60
28/02/2025	08:47:54,083	11		376,60
			11	376,60
			11	376,60
28/02/2025	08:47:51,746	1		376,35
			1	376,35
			1	376,35
28/02/2025	08:47:47,426	2		376,35
			2	376,35
			2	376,35
28/02/2025	08:47:44,466	32		376,60
			32	376,60
			32	376,60
28/02/2025	08:47:43,139	32		376,60
			32	376,60
			32	376,60
28/02/2025	08:47:25,079	25		376,35
			25	376,35
			25	376,35
28/02/2025	08:47:19,445	32		376,60
			32	376,60
			32	376,60
28/02/2025	08:47:14,022	10		376,60
			10	376,60
			10	376,60
28/02/2025	08:47:02,454	64		376,60
			64	376,60
			64	376,60
28/02/2025	08:46:00,692	32		376,80
			32	376,80
			32	376,80
28/02/2025	08:45:55,607	13		376,35
			13	376,35
			13	376,35
28/02/2025	08:45:53,363	25		376,35
			25	376,35
			25	376,35
28/02/2025	08:45:37,752	66		376,80
			66	376,80
			66	376,80
28/02/2025	08:45:30,495	32		376,80
			32	376,80
			32	376,80
28/02/2025	08:45:13,911	32		376,80
			32	376,80
			32	376,80
28/02/2025	08:45:11,461	26		376,35
			26	376,35
			26	376,35
28/02/2025	08:45:05,946	7		376,80
			7	376,80
			7	376,80
28/02/2025	08:45:00,437	6		376,80
			6	376,80
			6	376,80
28/02/2025	08:45:00,357	32		376,80
			32	376,80
			32	376,80
28/02/2025	08:44:54,314	8		376,35
			8	376,35
			8	376,35
28/02/2025	08:44:51,932	44		376,80
			44	376,80
			44	376,80
28/02/2025	08:44:39,376	32		376,80
			32	376,80
			32	376,80
28/02/2025	08:44:38,522	20		376,80
			20	376,80
			20	376,80
28/02/2025	08:44:20,044	5		376,80
			5	376,80
			5	376,80
28/02/2025	08:44:18,487	64		376,80
			64	376,80
			64	376,80
28/02/2025	08:43:38,164	10		376,35
			10	376,35
			10	376,35
28/02/2025	08:43:31,079	1		376,35
			1	376,35
			1	376,35
28/02/2025	08:43:18,783	2		376,80
			2	376,80
			2	376,80
28/02/2025	08:43:14,677	2		376,80
			2	376,80
			2	376,80
28/02/2025	08:42:56,426	5		376,35
			5	376,35
			5	376,35
28/02/2025	08:42:40,819	1		376,35
			1	376,35
			1	376,35
28/02/2025	08:42:11,801	25		376,35
			25	376,35
			25	376,35
28/02/2025	08:41:55,074	1		376,80
			1	376,80
			1	376,80
28/02/2025	08:41:35,357	1		376,80
			1	376,80
			1	376,80
28/02/2025	08:41:28,475	3		376,80
			3	376,80
			3	376,80
28/02/2025	08:40:59,828	2		376,80
			2	376,80
			2	376,80
28/02/2025	08:40:39,658	18		376,35
			18	376,35
			18	376,35
28/02/2025	08:40:26,084	7		376,80
			7	376,80
			7	376,80
28/02/2025	08:39:59,029	1		376,80
			1	376,80
			1	376,80
28/02/2025	08:39:30,144	1		376,80
			1	376,80
			1	376,80
28/02/2025	08:39:13,098	3		376,80
			3	376,80
			3	376,80
28/02/2025	08:38:36,412	3		376,35
			3	376,35
			3	376,35
28/02/2025	08:38:05,813	2		376,80
			1	376,80
			2	376,80
			1	376,80
28/02/2025	08:37:56,632	303		376,50
			303	376,50
			303	376,50
28/02/2025	08:37:55,109	5		376,35
			5	376,35
			5	376,35
28/02/2025	08:37:50,055	303		376,50
			300	376,50
			303	376,50
			3	376,50
28/02/2025	08:37:38,300	198		376,55
			198	376,55
			198	376,55
28/02/2025	08:37:00,056	30		376,55
			30	376,55
			30	376,55
28/02/2025	08:36:45,571	16		376,55
			16	376,55
			16	376,55
28/02/2025	08:35:49,134	10		376,55
			10	376,55
			10	376,55
28/02/2025	08:35:47,322	5		376,80
			5	376,80
			5	376,80
28/02/2025	08:35:43,161	5		376,80
			5	376,80
			5	376,80
28/02/2025	08:34:05,044	1		376,80
			1	376,80
			1	376,80
28/02/2025	08:32:07,163	5		376,80
			5	376,80
			5	376,80
28/02/2025	08:31:27,109	15		376,55
			15	376,55
			15	376,55
28/02/2025	08:31:15,073	10		376,55
			10	376,55
			10	376,55
28/02/2025	08:31:06,116	4		376,55
			4	376,55
			4	376,55
28/02/2025	08:30:26,268	35		376,55
			35	376,55
			35	376,55
28/02/2025	08:29:04,153	50		376,55
			50	376,55
			50	376,55
28/02/2025	08:29:00,097	26		376,55
			8	376,55
			26	376,55
			18	376,55
28/02/2025	08:27:58,776	5		376,80
			5	376,80
			5	376,80
28/02/2025	08:27:18,579	3		376,55
			3	376,55
			3	376,55
28/02/2025	08:27:02,275	2		376,80
			2	376,80
			2	376,80
28/02/2025	08:26:59,884	20		376,55
			20	376,55
			20	376,55
28/02/2025	08:26:39,387	30		376,55
			30	376,55
			30	376,55
28/02/2025	08:26:32,776	2		376,55
			2	376,55
			2	376,55
28/02/2025	08:26:31,558	7		376,80
			7	376,80
			7	376,80
28/02/2025	08:25:58,522	1		376,55
			1	376,55
			1	376,55
28/02/2025	08:24:56,170	1		376,80
			1	376,80
			1	376,80
28/02/2025	08:24:39,227	81		376,55
			81	376,55
			81	376,55
28/02/2025	08:24:00,698	1		376,80
			1	376,80
			1	376,80
28/02/2025	08:23:48,329	3		376,55
			3	376,55
			3	376,55
28/02/2025	08:23:34,340	10		376,80
			10	376,80
			10	376,80
28/02/2025	08:22:46,679	20		376,55
			20	376,55
			20	376,55
28/02/2025	08:22:26,989	10		376,80
			10	376,80
			10	376,80
28/02/2025	08:22:24,103	3		376,80
			3	376,80
			3	376,80
28/02/2025	08:22:15,941	63		376,80
			63	376,80
			63	376,80
28/02/2025	08:22:10,667	2		376,80
			2	376,80
			2	376,80
28/02/2025	08:21:43,143	200		376,60
			200	376,60
			200	376,60
28/02/2025	08:21:42,979	2		376,80
			2	376,80
			2	376,80
28/02/2025	08:21:25,723	67		376,80
			67	376,80
			67	376,80
28/02/2025	08:20:35,149	45		376,80
			45	376,80
			45	376,80
28/02/2025	08:20:30,438	20		376,65
			20	376,65
			20	376,65
28/02/2025	08:19:44,086	10		376,65
			10	376,65
			10	376,65
28/02/2025	08:19:20,394	60		376,65
			60	376,65
			60	376,65
28/02/2025	08:17:38,538	15		376,80
			15	376,80
			15	376,80
28/02/2025	08:17:33,013	2		376,65
			2	376,65
			2	376,65
28/02/2025	08:17:17,214	1		376,65
			1	376,65
			1	376,65
28/02/2025	08:17:12,689	14		376,65
			14	376,65
			14	376,65
28/02/2025	08:16:19,933	46		376,65
			46	376,65
			46	376,65
28/02/2025	08:16:16,209	1		376,80
			1	376,80
			1	376,80
28/02/2025	08:15:09,123	4		376,65
			4	376,65
			4	376,65
28/02/2025	08:14:45,109	1		376,80
			1	376,80
			1	376,80
28/02/2025	08:14:42,617	10		376,65
			10	376,65
			10	376,65
28/02/2025	08:14:31,728	10		376,80
			10	376,80
			10	376,80
28/02/2025	08:14:22,192	7		376,55
			7	376,55
			7	376,55
28/02/2025	08:14:18,606	32		376,80
			32	376,80
			32	376,80
28/02/2025	08:13:51,776	32		376,80
			32	376,80
			32	376,80
28/02/2025	08:13:49,070	3		376,55
			3	376,55
			3	376,55
28/02/2025	08:13:46,138	32		376,80
			32	376,80
			32	376,80
28/02/2025	08:13:45,528	3		376,55
			3	376,55
			3	376,55
28/02/2025	08:13:39,631	25		376,55
			25	376,55
			25	376,55
28/02/2025	08:13:35,653	1		376,55
			1	376,55
			1	376,55
28/02/2025	08:13:35,250	40		376,55
			40	376,55
			40	376,55
28/02/2025	08:13:21,248	64		376,80
			64	376,80
			64	376,80
28/02/2025	08:13:12,100	50		376,55
			50	376,55
			50	376,55
28/02/2025	08:13:02,381	20		376,55
			20	376,55
			20	376,55
28/02/2025	08:13:02,051	133		376,80
			133	376,80
			133	376,80
28/02/2025	08:13:01,632	32		376,80
			32	376,80
			32	376,80
28/02/2025	08:12:51,606	16		376,55
			6	376,55
			10	376,55
			16	376,55
28/02/2025	08:12:48,388	35		376,55
			35	376,55
			35	376,55
28/02/2025	08:12:44,649	68		376,75
			68	376,75
			68	376,75
28/02/2025	08:12:43,725	2		376,70
			2	376,70
			2	376,70
28/02/2025	08:12:42,216	771		376,65
			68	376,65
			39	376,65
			771	376,65
			664	376,65
28/02/2025	08:12:39,415	3		376,60
			3	376,60
			3	376,60
28/02/2025	08:12:38,812	64		376,60
			64	376,60
			64	376,60
28/02/2025	08:12:38,376	3		376,60
			3	376,60
			3	376,60
28/02/2025	08:11:57,922	300		376,60
			300	376,60
			300	376,60
28/02/2025	08:11:53,902	10		376,60
			10	376,60
			10	376,60
28/02/2025	08:11:52,292	64		376,60
			64	376,60
			64	376,60
28/02/2025	08:11:51,856	64		376,60
			33	376,60
			60	376,60
			4	376,60
			30	376,60
			1	376,60
28/02/2025	08:10:04,232	7		376,55
			7	376,55
			7	376,55
28/02/2025	08:10:03,319	60		376,70
			60	376,70
			60	376,70

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: 118,12 / Vente: 118,14
Volume: 340 707
+2,25%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
28/02/2025 @ 09:47:31

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